Is NB Bancorp, Inc. Common Stock (NBBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our NB Bancorp, Inc. Common Stock (NBBK) research center and poll results.
NASDAQ : NBBK
NB Bancorp, Inc. Common Stock — Technical Indicators
$22.93 USD
$0.5 (2.23%)
- Volume
- 170.62K
- Average Volume
- 279.42K
- Market Capitalization
- $951.66M
- P/E Ratio
- 15.19
- Dividend Yield
- 1.22%
- Price Target
- $26.00
- Year High
- $23.00
- Year Low
- $16.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.37
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.55
Average
18.09
Maximum
21.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 21.37 | $22.92 | 162521 |
| 2026-07-27 | 21.28 | $22.43 | 406517 |
| 2026-07-24 | 21.22 | $22.43 | 539300 |
| 2026-07-23 | 21.16 | $22.29 | 934010 |
| 2026-07-22 | 21.10 | $21.09 | 383428 |
| 2026-07-21 | 21.08 | $21.04 | 290715 |
| 2026-07-20 | 21.04 | $20.98 | 210800 |
| 2026-07-17 | 21.00 | $21.28 | 270700 |
| 2026-07-16 | 20.94 | $21.64 | 248534 |
| 2026-07-15 | 20.88 | $21.15 | 169500 |
| 2026-07-14 | 20.84 | $20.88 | 178921 |
| 2026-07-13 | 20.82 | $21.02 | 209200 |
| 2026-07-10 | 20.79 | $21.02 | 127200 |
| 2026-07-09 | 20.77 | $21.01 | 235117 |
| 2026-07-08 | 20.73 | $20.40 | 249600 |
| 2026-07-07 | 20.71 | $20.85 | 186400 |
| 2026-07-06 | 20.67 | $21.03 | 238846 |
| 2026-07-02 | 20.61 | $21.14 | 180609 |
| 2026-07-01 | 20.52 | $21.62 | 179900 |
| 2026-06-30 | 20.44 | $21.13 | 264200 |
| 2026-06-29 | 20.37 | $21.19 | 297100 |
| 2026-06-26 | 20.31 | $21.30 | 1.0M |
| 2026-06-25 | 20.25 | $21.13 | 193500 |
| 2026-06-24 | 20.19 | $21.01 | 289500 |
| 2026-06-23 | 20.15 | $20.72 | 325446 |
| 2026-06-22 | 20.11 | $20.30 | 251230 |
| 2026-06-18 | 20.09 | $20.13 | 364431 |
| 2026-06-17 | 20.07 | $20.16 | 317600 |
| 2026-06-16 | 20.04 | $20.40 | 171035 |
| 2026-06-15 | 19.99 | $20.27 | 179314 |
| 2026-06-12 | 19.94 | $20.62 | 178200 |
| 2026-06-11 | 19.89 | $20.44 | 255147 |
| 2026-06-10 | 19.85 | $20.51 | 145516 |
| 2026-06-09 | 19.83 | $20.26 | 230426 |
| 2026-06-08 | 19.82 | $20.04 | 127136 |
| 2026-06-05 | 19.83 | $19.93 | 206516 |
| 2026-06-04 | 19.85 | $19.91 | 152332 |
| 2026-06-03 | 19.87 | $19.36 | 211700 |
| 2026-06-02 | 19.91 | $20.02 | 227100 |
| 2026-06-01 | 19.91 | $19.69 | 141800 |
| 2026-05-29 | 19.92 | $20.03 | 169300 |
| 2026-05-28 | 19.90 | $19.97 | 155700 |
| 2026-05-27 | 19.88 | $20.07 | 168322 |
| 2026-05-26 | 19.87 | $20.24 | 228312 |
| 2026-05-22 | 19.85 | $19.78 | 198304 |
| 2026-05-21 | 19.86 | $19.88 | 257313 |
| 2026-05-20 | 19.82 | $19.85 | 174600 |
| 2026-05-19 | 19.90 | $19.52 | 168500 |
| 2026-05-18 | 20.00 | $19.47 | 167645 |
| 2026-05-15 | 20.14 | $19.17 | 217342 |
| 2026-05-14 | 20.31 | $19.62 | 245449 |
| 2026-05-13 | 20.44 | $19.72 | 261533 |
| 2026-05-12 | 20.58 | $20.06 | 333200 |
| 2026-05-11 | 20.70 | $20.11 | 295600 |
| 2026-05-08 | 20.81 | $20.12 | 277800 |
| 2026-05-07 | 20.93 | $20.32 | 302300 |
| 2026-05-06 | 21.04 | $20.48 | 546511 |
| 2026-05-05 | 21.13 | $20.15 | 223500 |
| 2026-05-04 | 21.21 | $19.85 | 372800 |
| 2026-05-01 | 21.31 | $19.93 | 358700 |
| 2026-04-30 | 21.40 | $19.63 | 394300 |
| 2026-04-29 | 21.48 | $19.56 | 396730 |
| 2026-04-28 | 21.55 | $19.98 | 353600 |
| 2026-04-27 | 21.59 | $19.87 | 685944 |
| 2026-04-24 | 21.61 | $19.82 | 1.2M |
| 2026-04-23 | 21.66 | $19.16 | 1.1M |
| 2026-04-22 | 21.74 | $21.45 | 287800 |
| 2026-04-21 | 21.70 | $21.59 | 338004 |
| 2026-04-20 | 21.66 | $22.25 | 215400 |
| 2026-04-17 | 21.57 | $22.50 | 429036 |
| 2026-04-16 | 21.47 | $22.25 | 154529 |
| 2026-04-15 | 21.37 | $22.44 | 171900 |
| 2026-04-14 | 21.28 | $22.56 | 274700 |
| 2026-04-13 | 21.20 | $22.35 | 311125 |
| 2026-04-10 | 21.13 | $22.40 | 211823 |
| 2026-04-09 | 21.06 | $22.64 | 334447 |
| 2026-04-08 | 20.97 | $22.19 | 262748 |
| 2026-04-07 | 20.93 | $21.85 | 178700 |
| 2026-04-06 | 20.88 | $21.83 | 135017 |
| 2026-04-02 | 20.84 | $21.61 | 157600 |
| 2026-04-01 | 20.82 | $21.25 | 237600 |
| 2026-03-31 | 20.84 | $21.07 | 251300 |
| 2026-03-30 | 20.86 | $20.68 | 179631 |
| 2026-03-27 | 20.91 | $20.40 | 212800 |
| 2026-03-26 | 20.95 | $20.79 | 208813 |
| 2026-03-25 | 21.03 | $20.70 | 205400 |
| 2026-03-24 | 21.10 | $20.72 | 164700 |
| 2026-03-23 | 21.15 | $20.69 | 232339 |
| 2026-03-20 | 21.19 | $20.46 | 567600 |
| 2026-03-19 | 21.27 | $20.60 | 213037 |
| 2026-03-18 | 21.33 | $20.13 | 273705 |
| 2026-03-17 | 21.42 | $20.71 | 179530 |
| 2026-03-16 | 21.50 | $20.96 | 260340 |
| 2026-03-13 | 21.56 | $20.82 | 145400 |
| 2026-03-12 | 21.60 | $21.08 | 267600 |
| 2026-03-11 | 21.62 | $20.92 | 273200 |
| 2026-03-10 | 21.67 | $21.26 | 419300 |
| 2026-03-09 | 21.71 | $20.91 | 547835 |
| 2026-03-06 | 21.78 | $21.03 | 396337 |
| 2026-03-05 | 21.84 | $21.21 | 433400 |
| 2026-03-04 | 21.90 | $21.59 | 315700 |
| 2026-03-03 | 21.91 | $21.59 | 296932 |
| 2026-03-02 | 21.94 | $21.57 | 326730 |
| 2026-02-27 | 21.94 | $21.34 | 884200 |
| 2026-02-26 | 21.95 | $22.21 | 256300 |
| 2026-02-25 | 21.89 | $22.23 | 262100 |
| 2026-02-24 | 21.83 | $21.75 | 309432 |
| 2026-02-23 | 21.77 | $21.41 | 347800 |
| 2026-02-20 | 21.72 | $22.15 | 492115 |
| 2026-02-19 | 21.65 | $21.81 | 425500 |
| 2026-02-18 | 21.58 | $21.84 | 253309 |
| 2026-02-17 | 21.47 | $22.28 | 200402 |
| 2026-02-13 | 21.34 | $22.12 | 224807 |
| 2026-02-12 | 21.25 | $21.62 | 297530 |
| 2026-02-11 | 21.16 | $21.60 | 405200 |
| 2026-02-10 | 21.07 | $21.93 | 301702 |
| 2026-02-09 | 20.97 | $22.00 | 322925 |
| 2026-02-06 | 20.86 | $22.37 | 286900 |
| 2026-02-05 | 20.74 | $22.18 | 358806 |
| 2026-02-04 | 20.62 | $22.33 | 482018 |
| 2026-02-03 | 20.50 | $21.91 | 446214 |
| 2026-02-02 | 20.40 | $22.05 | 391416 |
| 2026-01-30 | 20.28 | $21.72 | 558100 |
| 2026-01-29 | 20.18 | $21.45 | 478600 |
| 2026-01-28 | 20.11 | $21.11 | 1.1M |
| 2026-01-27 | 20.07 | $21.01 | 441349 |
| 2026-01-26 | 20.05 | $20.55 | 314349 |
| 2026-01-23 | 20.07 | $20.40 | 432300 |
| 2026-01-22 | 20.09 | $20.66 | 271400 |
| 2026-01-21 | 20.10 | $20.47 | 308300 |
| 2026-01-20 | 20.13 | $19.60 | 156800 |
| 2026-01-16 | 20.22 | $19.74 | 577600 |
| 2026-01-15 | 20.30 | $20.21 | 184300 |
| 2026-01-14 | 20.34 | $19.96 | 153700 |
| 2026-01-13 | 20.39 | $19.77 | 140200 |
| 2026-01-12 | 20.46 | $19.87 | 132622 |
| 2026-01-09 | 20.51 | $19.88 | 179400 |
| 2026-01-08 | 20.56 | $19.99 | 218203 |
| 2026-01-07 | 20.59 | $19.71 | 165300 |
| 2026-01-06 | 20.63 | $19.96 | 178000 |
| 2026-01-05 | 20.64 | $19.95 | 323800 |
| 2026-01-02 | 20.65 | $19.53 | 198100 |
| 2025-12-31 | 20.69 | $19.82 | 126947 |
| 2025-12-30 | 20.70 | $20.02 | 144536 |
| 2025-12-29 | 20.69 | $20.39 | 157607 |
| 2025-12-26 | 20.65 | $20.60 | 96325 |
| 2025-12-24 | 20.61 | $20.79 | 97600 |
| 2025-12-23 | 20.56 | $20.83 | 144821 |
| 2025-12-22 | 20.48 | $20.93 | 180207 |
| 2025-12-19 | 20.41 | $21.14 | 725200 |
| 2025-12-18 | 20.29 | $21.39 | 250100 |
| 2025-12-17 | 20.13 | $21.21 | 164200 |
| 2025-12-16 | 20.01 | $21.10 | 198000 |
| 2025-12-15 | 19.90 | $21.01 | 205400 |
| 2025-12-12 | 19.82 | $21.06 | 195600 |
| 2025-12-11 | 19.71 | $20.90 | 261434 |
| 2025-12-10 | 19.59 | $20.91 | 291800 |
| 2025-12-09 | 19.47 | $20.59 | 208000 |
| 2025-12-08 | 19.36 | $20.40 | 299643 |
| 2025-12-05 | 19.26 | $20.23 | 139200 |
| 2025-12-04 | 19.16 | $20.15 | 194300 |
| 2025-12-03 | 19.07 | $20.32 | 223977 |
| 2025-12-02 | 18.94 | $19.93 | 245131 |
| 2025-12-01 | 18.83 | $19.92 | 202900 |
| 2025-11-28 | 18.74 | $19.59 | 107711 |
| 2025-11-26 | 18.67 | $19.77 | 209314 |
| 2025-11-25 | 18.57 | $19.80 | 298700 |
| 2025-11-24 | 18.48 | $19.32 | 294241 |
| 2025-11-21 | 18.42 | $19.40 | 421700 |
| 2025-11-20 | 18.34 | $18.75 | 424101 |
| 2025-11-19 | 18.32 | $18.26 | 410346 |
| 2025-11-18 | 18.30 | $18.85 | 538203 |
| 2025-11-17 | 18.25 | $18.89 | 1.3M |
| 2025-11-14 | 18.20 | $19.29 | 915338 |
| 2025-11-13 | 18.10 | $19.02 | 684800 |
| 2025-11-12 | 18.00 | $18.45 | 167712 |
| 2025-11-11 | 17.96 | $18.51 | 239600 |
| 2025-11-10 | 17.92 | $18.32 | 272920 |
| 2025-11-07 | 17.87 | $18.52 | 358200 |
| 2025-11-06 | 17.79 | $18.19 | 191527 |
| 2025-11-05 | 17.74 | $18.25 | 252727 |
| 2025-11-04 | 17.71 | $17.80 | 278014 |
| 2025-11-03 | 17.71 | $17.74 | 361103 |
| 2025-10-31 | 17.72 | $18.07 | 236510 |
| 2025-10-30 | 17.70 | $18.12 | 148300 |
| 2025-10-29 | 17.68 | $17.87 | 345834 |
| 2025-10-28 | 17.66 | $18.06 | 270320 |
| 2025-10-27 | 17.64 | $18.04 | 240000 |
| 2025-10-24 | 17.63 | $17.86 | 155617 |
| 2025-10-23 | 17.64 | $18.27 | 341500 |
| 2025-10-22 | 17.63 | $17.90 | 157926 |
| 2025-10-21 | 17.64 | $17.78 | 184300 |
| 2025-10-20 | 17.67 | $17.85 | 201500 |
| 2025-10-17 | 17.70 | $17.32 | 240600 |
| 2025-10-16 | 17.75 | $17.07 | 294721 |
| 2025-10-15 | 17.85 | $17.58 | 172344 |
| 2025-10-14 | 17.89 | $17.84 | 160400 |
| 2025-10-13 | 17.92 | $17.25 | 163228 |
| 2025-10-10 | 17.98 | $16.87 | 171900 |
| 2025-10-09 | 18.07 | $17.35 | 112929 |
| 2025-10-08 | 18.14 | $17.49 | 92600 |
| 2025-10-07 | 18.19 | $17.85 | 132400 |
| 2025-10-06 | 18.23 | $18.00 | 156740 |
| 2025-10-03 | 18.27 | $17.69 | 127923 |
| 2025-10-02 | 18.33 | $17.60 | 138449 |
| 2025-10-01 | 18.40 | $17.58 | 119800 |
| 2025-09-30 | 18.47 | $17.65 | 179700 |
| 2025-09-29 | 18.53 | $17.77 | 143447 |
| 2025-09-26 | 18.58 | $18.13 | 114704 |
| 2025-09-25 | 18.62 | $18.08 | 111743 |
| 2025-09-24 | 18.67 | $18.07 | 134208 |
| 2025-09-23 | 18.72 | $18.27 | 110447 |
| 2025-09-22 | 18.74 | $18.44 | 95200 |
| 2025-09-19 | 18.76 | $18.45 | 606609 |
| 2025-09-18 | 18.74 | $18.96 | 146304 |
| 2025-09-17 | 18.70 | $18.44 | 157516 |
| 2025-09-16 | 18.69 | $18.38 | 116301 |
| 2025-09-15 | 18.67 | $18.60 | 195300 |
| 2025-09-12 | 18.65 | $18.50 | 148238 |
| 2025-09-11 | 18.64 | $18.75 | 129336 |
| 2025-09-10 | 18.63 | $18.59 | 107518 |
| 2025-09-09 | 18.61 | $18.61 | 106500 |
| 2025-09-08 | 18.55 | $18.81 | 116300 |
| 2025-09-05 | 18.47 | $18.85 | 130300 |
| 2025-09-04 | 18.38 | $19.13 | 158717 |
| 2025-09-03 | 18.28 | $18.82 | 163037 |
| 2025-09-02 | 18.20 | $18.91 | 140800 |
| 2025-08-29 | 18.11 | $18.89 | 168400 |
| 2025-08-28 | 18.01 | $18.90 | 103615 |
| 2025-08-27 | 17.93 | $19.00 | 135700 |
| 2025-08-26 | 17.85 | $19.03 | 407100 |
| 2025-08-25 | 17.80 | $18.66 | 119700 |
| 2025-08-22 | 17.79 | $18.83 | 270727 |
| 2025-08-21 | 17.77 | $18.12 | 94144 |
| 2025-08-20 | 17.80 | $18.17 | 216900 |
| 2025-08-19 | 17.80 | $18.19 | 95233 |
| 2025-08-18 | 17.81 | $18.13 | 124000 |
| 2025-08-15 | 17.83 | $18.05 | 263127 |
| 2025-08-14 | 17.85 | $18.44 | 138000 |
| 2025-08-13 | 17.85 | $18.56 | 213326 |
| 2025-08-12 | 17.84 | $18.17 | 308903 |
| 2025-08-11 | 17.87 | $17.39 | 111649 |
| 2025-08-08 | 17.96 | $17.12 | 119800 |
| 2025-08-07 | 18.05 | $17.10 | 156824 |
| 2025-08-06 | 18.15 | $17.07 | 109292 |
| 2025-08-05 | 18.24 | $17.28 | 190904 |
| 2025-08-04 | 18.33 | $17.17 | 287329 |
| 2025-08-01 | 18.40 | $16.89 | 247233 |
| 2025-07-31 | 18.49 | $17.23 | 166900 |
| 2025-07-30 | 18.56 | $17.47 | 179600 |
| 2025-07-29 | 18.60 | $17.99 | 146700 |
| 2025-07-28 | 18.59 | $18.35 | 150542 |
| 2025-07-25 | 18.57 | $18.46 | 268922 |
| 2025-07-24 | 18.52 | $18.79 | 357934 |
| 2025-07-23 | 18.43 | $18.12 | 167500 |
| 2025-07-22 | 18.38 | $18.47 | 205900 |
| 2025-07-21 | 18.30 | $18.54 | 176300 |
| 2025-07-18 | 18.19 | $18.38 | 182700 |
| 2025-07-17 | 18.08 | $18.45 | 158111 |
| 2025-07-16 | 17.96 | $18.28 | 218400 |
| 2025-07-15 | 17.86 | $18.80 | 305446 |
| 2025-07-14 | 17.73 | $19.26 | 344000 |
| 2025-07-11 | 17.60 | $18.98 | 345000 |
| 2025-07-10 | 17.48 | $19.02 | 501700 |
| 2025-07-09 | 17.35 | $18.92 | 323100 |
| 2025-07-08 | 17.22 | $18.98 | 372644 |
| 2025-07-07 | 17.07 | $18.58 | 313800 |
| 2025-07-03 | 16.98 | $18.76 | 310543 |
| 2025-07-02 | 16.87 | $18.63 | 318417 |
| 2025-07-01 | 16.78 | $18.24 | 419000 |
| 2025-06-30 | 16.70 | $17.86 | 424707 |
| 2025-06-27 | 16.65 | $17.78 | 714037 |
| 2025-06-26 | 16.61 | $17.48 | 340143 |
| 2025-06-25 | 16.57 | $17.08 | 311300 |
| 2025-06-24 | 16.58 | $17.08 | 388015 |
| 2025-06-23 | 16.56 | $16.95 | 407546 |
| 2025-06-20 | 16.56 | $16.27 | 442800 |
| 2025-06-18 | 16.59 | $16.21 | 399600 |
| 2025-06-17 | 16.65 | $16.07 | 363647 |
| 2025-06-16 | 16.73 | $16.17 | 322722 |
| 2025-06-13 | 16.80 | $16.22 | 297911 |
| 2025-06-12 | 16.87 | $16.62 | 305324 |
| 2025-06-11 | 16.92 | $16.64 | 494000 |
| 2025-06-10 | 16.98 | $16.52 | 806038 |
| 2025-06-09 | 17.04 | $16.22 | 479500 |
| 2025-06-06 | 17.11 | $16.07 | 1.8M |
| 2025-06-05 | 17.19 | $16.65 | 125200 |
| 2025-06-04 | 17.23 | $16.62 | 111802 |
| 2025-06-03 | 17.25 | $16.87 | 150400 |
| 2025-06-02 | 17.28 | $16.67 | 223400 |
| 2025-05-30 | 17.32 | $16.85 | 223520 |
| 2025-05-29 | 17.33 | $16.88 | 96400 |
| 2025-05-28 | 17.35 | $16.81 | 115436 |
| 2025-05-27 | 17.37 | $17.14 | 115032 |
| 2025-05-23 | 17.37 | $16.78 | 138000 |
| 2025-05-22 | 17.39 | $16.89 | 137830 |
| 2025-05-21 | 17.39 | $16.91 | 106400 |
| 2025-05-20 | 17.41 | $17.43 | 84901 |
| 2025-05-19 | 17.37 | $17.58 | 142703 |
| 2025-05-16 | 17.30 | $17.56 | 146300 |
| 2025-05-15 | 17.25 | $17.76 | 122500 |
| 2025-05-14 | 17.18 | $17.63 | 107222 |
| 2025-05-13 | 17.11 | $17.79 | 106600 |
| 2025-05-12 | 17.02 | $17.78 | 171000 |
| 2025-05-09 | 16.93 | $17.43 | 125420 |
| 2025-05-08 | 16.85 | $17.74 | 163000 |
| 2025-05-07 | 16.80 | $17.41 | 166636 |
| 2025-05-06 | 16.72 | $17.17 | 124900 |
| 2025-05-05 | 16.66 | $17.36 | 107249 |
| 2025-05-02 | 16.58 | $17.46 | 142000 |
| 2025-05-01 | 16.53 | $17.13 | 151300 |
| 2025-04-30 | 16.57 | $17.15 | 254300 |
| 2025-04-29 | 16.61 | $17.39 | 265300 |
| 2025-04-28 | 16.65 | $17.05 | 113630 |
| 2025-04-25 | 16.73 | $17.09 | 146044 |
| 2025-04-24 | 16.82 | $17.00 | 262600 |
| 2025-04-23 | 16.92 | $17.25 | 292705 |
| 2025-04-22 | 17.00 | $16.63 | 211100 |
| 2025-04-21 | 17.12 | $16.30 | 150944 |
| 2025-04-17 | 17.24 | $16.41 | 216038 |
| 2025-04-16 | 17.36 | $16.36 | 126200 |
| 2025-04-15 | 17.48 | $16.29 | 146920 |
| 2025-04-14 | 17.61 | $15.93 | 148300 |
| 2025-04-11 | 17.75 | $16.00 | 200715 |
| 2025-04-10 | 17.88 | $15.91 | 323115 |
| 2025-04-09 | 17.97 | $16.62 | 285700 |
| 2025-04-08 | 18.03 | $15.98 | 288230 |
| 2025-04-07 | 18.12 | $15.93 | 308725 |
| 2025-04-04 | 18.22 | $15.76 | 391317 |
| 2025-04-03 | 18.34 | $16.41 | 379700 |
| 2025-04-02 | 18.45 | $17.94 | 191300 |
| 2025-04-01 | 18.49 | $17.97 | 166200 |
| 2025-03-31 | 18.54 | $18.07 | 321430 |
| 2025-03-28 | 18.60 | $18.79 | 200515 |
| 2025-03-27 | 18.63 | $18.88 | 222900 |
| 2025-03-26 | 18.64 | $18.90 | 304834 |
| 2025-03-25 | 18.64 | $18.98 | 177100 |
| 2025-03-24 | 18.65 | $19.05 | 344817 |
| 2025-03-21 | 18.64 | $18.62 | 556076 |
| 2025-03-20 | 18.65 | $18.87 | 221401 |
| 2025-03-19 | 18.67 | $18.79 | 230528 |
| 2025-03-18 | 18.69 | $18.78 | 222000 |
| 2025-03-17 | 18.72 | $18.72 | 209436 |
| 2025-03-14 | 18.75 | $18.57 | 258103 |
| 2025-03-13 | 18.78 | $17.79 | 174647 |
| 2025-03-12 | 18.86 | $17.88 | 202600 |
| 2025-03-11 | 18.93 | $17.61 | 278000 |
| 2025-03-10 | 19.01 | $17.95 | 232800 |
| 2025-03-07 | 19.07 | $18.23 | 436847 |
| 2025-03-06 | 19.14 | $18.60 | 214333 |
| 2025-03-05 | 19.17 | $18.78 | 230741 |
| 2025-03-04 | 19.20 | $18.95 | 301901 |
| 2025-03-03 | 19.19 | $19.35 | 234800 |
| 2025-02-28 | 19.18 | $19.32 | 359700 |
| 2025-02-27 | 19.18 | $18.99 | 225200 |
| 2025-02-26 | 19.18 | $19.02 | 156647 |
| 2025-02-25 | 19.18 | $19.18 | 209430 |
| 2025-02-24 | 19.19 | $18.76 | 181600 |
| 2025-02-21 | 19.21 | $18.88 | 252706 |
| 2025-02-20 | 19.18 | $19.15 | 200149 |
| 2025-02-19 | 19.11 | $19.27 | 129100 |
| 2025-02-18 | 19.03 | $19.37 | 127446 |
| 2025-02-14 | 18.94 | $19.28 | 177400 |
| 2025-02-13 | 18.86 | $19.31 | 174500 |
| 2025-02-12 | 18.79 | $19.32 | 216200 |
| 2025-02-11 | 18.69 | $19.33 | 213113 |
| 2025-02-10 | 18.57 | $19.17 | 175709 |
| 2025-02-07 | 18.45 | $19.19 | 165921 |
| 2025-02-06 | 18.36 | $19.49 | 198400 |
| 2025-02-05 | 18.26 | $19.33 | 263608 |
| 2025-02-04 | 18.17 | $19.30 | 189736 |
| 2025-02-03 | 18.10 | $18.83 | 344447 |
| 2025-01-31 | 18.04 | $19.16 | 279100 |
| 2025-01-30 | 17.99 | $19.21 | 233500 |
| 2025-01-29 | 17.94 | $19.08 | 267907 |
| 2025-01-28 | 17.90 | $19.05 | 236600 |
| 2025-01-27 | 17.88 | $19.38 | 414500 |
| 2025-01-24 | 17.85 | $19.01 | 547800 |
| 2025-01-23 | 17.83 | $18.40 | 715125 |
| 2025-01-22 | 17.85 | $17.67 | 148148 |
| 2025-01-21 | 17.90 | $17.74 | 227300 |
| 2025-01-17 | 17.96 | $17.62 | 192000 |
| 2025-01-16 | 18.09 | $17.60 | 198023 |
| 2025-01-15 | 18.24 | $17.83 | 239200 |
| 2025-01-14 | 18.37 | $17.44 | 288900 |
| 2025-01-13 | 18.50 | $16.96 | 244339 |
| 2025-01-10 | 18.68 | $16.69 | 271700 |
| 2025-01-08 | 18.85 | $17.32 | 137423 |
| 2025-01-07 | 18.98 | $17.53 | 263300 |
| 2025-01-06 | 19.08 | $17.56 | 219200 |
| 2025-01-03 | 19.20 | $17.85 | 175724 |
| 2025-01-02 | 19.31 | $17.75 | 279600 |
| 2024-12-31 | 19.41 | $18.06 | 316800 |
| 2024-12-30 | 19.51 | $18.23 | 162300 |
| 2024-12-27 | 19.60 | $18.35 | 101200 |
| 2024-12-26 | 19.69 | $18.65 | 106400 |
| 2024-12-24 | 19.78 | $18.77 | 53300 |
| 2024-12-23 | 19.86 | $18.56 | 127900 |
| 2024-12-20 | 19.96 | $18.73 | 723400 |
| 2024-12-19 | 20.03 | $18.71 | 192339 |
| 2024-12-18 | 20.10 | $19.06 | 315400 |
| 2024-12-17 | 20.14 | $20.09 | 172900 |
| 2024-12-16 | 20.13 | $20.64 | 201947 |
| 2024-12-13 | 20.10 | $20.36 | 152300 |
| 2024-12-12 | 20.09 | $20.16 | 110600 |
| 2024-12-11 | 20.11 | $20.53 | 159304 |
| 2024-12-10 | 20.12 | $20.09 | 199002 |
| 2024-12-09 | 20.15 | $19.86 | 174500 |
| 2024-12-06 | 20.16 | $19.67 | 77900 |
| 2024-12-05 | 20.18 | $19.88 | 91907 |
| 2024-12-04 | 20.23 | $19.98 | 88217 |
| 2024-12-03 | 20.19 | $19.75 | 81537 |
| 2024-12-02 | 20.15 | $20.06 | 157600 |
| 2024-11-29 | 20.08 | $20.14 | 112600 |
| 2024-11-27 | 20.01 | $20.18 | 104300 |
| 2024-11-26 | 19.94 | $20.29 | 121312 |
| 2024-11-25 | 19.85 | $20.45 | 306800 |
| 2024-11-22 | 19.75 | $20.61 | 180300 |
| 2024-11-21 | 19.62 | $20.18 | 107900 |
| 2024-11-20 | 19.52 | $19.93 | 95300 |
| 2024-11-19 | 19.45 | $19.99 | 83200 |
| 2024-11-18 | 19.37 | $19.81 | 94400 |
| 2024-11-15 | 19.29 | $19.98 | 125200 |
| 2024-11-14 | 19.22 | $20.28 | 89700 |
| 2024-11-13 | 19.15 | $20.52 | 113100 |
| 2024-11-12 | 19.07 | $20.69 | 135640 |
| 2024-11-11 | 18.97 | $20.71 | 158027 |
| 2024-11-08 | 18.84 | $20.10 | 127838 |
| 2024-11-07 | 18.75 | $19.99 | 200119 |
| 2024-11-06 | 18.63 | $20.94 | 743320 |
| 2024-11-05 | 18.47 | $19.22 | 144811 |
| 2024-11-04 | 18.39 | $18.85 | 106700 |
| 2024-11-01 | 18.34 | $18.68 | 151000 |
| 2024-10-31 | 18.30 | $18.89 | 248248 |
| 2024-10-30 | 18.24 | $18.74 | 141400 |
| 2024-10-29 | 18.20 | $18.46 | 120727 |
| 2024-10-28 | 18.18 | $18.42 | 137541 |
| 2024-10-25 | 18.19 | $17.95 | 148442 |
| 2024-10-24 | 18.21 | $18.33 | 93734 |
| 2024-10-23 | 18.21 | $18.40 | 78600 |
| 2024-10-22 | 18.19 | $18.41 | 72542 |
| 2024-10-21 | 18.19 | $18.31 | 136017 |
| 2024-10-18 | 18.20 | $18.56 | 105628 |
| 2024-10-17 | 18.19 | $18.81 | 112036 |
| 2024-10-16 | 18.18 | $18.92 | 343504 |
| 2024-10-15 | 18.15 | $18.64 | 142729 |
| 2024-10-14 | 18.13 | $18.27 | 109300 |
| 2024-10-11 | 18.14 | $18.13 | 215600 |
| 2024-10-10 | 18.15 | $17.66 | 127444 |
| 2024-10-09 | 18.15 | $17.72 | 92900 |
| 2024-10-08 | 18.15 | $17.71 | 76600 |
| 2024-10-07 | 18.17 | $17.74 | 69302 |
| 2024-10-04 | 18.18 | $17.95 | 125900 |
| 2024-10-03 | 18.19 | $17.75 | 101628 |
| 2024-10-02 | 18.22 | $17.78 | 136500 |
| 2024-10-01 | 18.25 | $18.23 | 219300 |
| 2024-09-30 | 18.27 | $18.56 | 131000 |
| 2024-09-27 | 18.29 | $18.34 | 164031 |
| 2024-09-26 | 18.31 | $18.23 | 130448 |
| 2024-09-25 | 18.33 | $18.07 | 205633 |
| 2024-09-24 | 18.36 | $18.36 | 191788 |
| 2024-09-23 | 18.38 | $18.55 | 221900 |
| 2024-09-20 | 18.38 | $18.36 | 625703 |
| 2024-09-19 | 18.36 | $18.55 | 193800 |
| 2024-09-18 | 18.33 | $18.31 | 226635 |
| 2024-09-17 | 18.31 | $18.41 | 118001 |
| 2024-09-16 | 18.29 | $18.48 | 181322 |
| 2024-09-13 | 18.27 | $18.16 | 130200 |
| 2024-09-12 | 18.25 | $17.78 | 97400 |
| 2024-09-11 | 18.24 | $17.72 | 99100 |
| 2024-09-10 | 18.23 | $17.98 | 117429 |
| 2024-09-09 | 18.20 | $18.07 | 149903 |
| 2024-09-06 | 18.15 | $18.05 | 157013 |
| 2024-09-05 | 18.12 | $18.34 | 114200 |
| 2024-09-04 | 18.07 | $18.46 | 127600 |
| 2024-09-03 | 18.01 | $18.64 | 183013 |
| 2024-08-30 | 17.92 | $18.88 | 656100 |
| 2024-08-29 | 17.84 | $18.77 | 155800 |
| 2024-08-28 | 17.82 | $18.62 | 171616 |
| 2024-08-27 | 17.84 | $18.65 | 114932 |
| 2024-08-26 | 17.87 | $18.78 | 145940 |
| 2024-08-23 | 17.85 | $18.65 | 267800 |
| 2024-08-22 | 17.86 | $17.90 | 113100 |
| 2024-08-21 | 17.88 | $17.88 | 108600 |
| 2024-08-20 | 17.87 | $17.90 | 137700 |
| 2024-08-19 | 17.88 | $18.06 | 129816 |
| 2024-08-16 | 17.87 | $18.02 | 158700 |
| 2024-08-15 | 17.84 | $17.84 | 210349 |
| 2024-08-14 | 17.81 | $17.49 | 137840 |
| 2024-08-13 | 17.82 | $17.61 | 263000 |
| 2024-08-12 | 17.81 | $17.37 | 147212 |
| 2024-08-09 | 17.77 | $17.09 | 164516 |
| 2024-08-08 | 17.73 | $17.50 | 116814 |
| 2024-08-07 | 17.65 | $17.26 | 256600 |
| 2024-08-06 | 17.55 | $17.28 | 273235 |
| 2024-08-05 | 17.46 | $16.94 | 459500 |
| 2024-08-02 | 17.36 | $17.28 | 489934 |
| 2024-08-01 | 17.24 | $18.27 | 394900 |
| 2024-07-31 | 17.09 | $19.12 | 497600 |
| 2024-07-30 | 16.89 | $19.16 | 626600 |
| 2024-07-29 | 16.69 | $18.47 | 203900 |
| 2024-07-26 | 16.52 | $18.66 | 380822 |
| 2024-07-25 | 16.33 | $18.30 | 702825 |
| 2024-07-24 | 16.14 | $17.78 | 268200 |
| 2024-07-23 | 15.97 | $18.13 | 422001 |
| 2024-07-22 | 15.79 | $17.87 | 363147 |
| 2024-07-19 | 15.63 | $17.40 | 328300 |
| 2024-07-18 | 15.48 | $17.21 | 349313 |
| 2024-07-17 | 15.35 | $17.62 | 643530 |
| 2024-07-16 | 15.19 | $17.51 | 1.2M |
| 2024-07-15 | 15.04 | $16.60 | 661628 |
| 2024-07-12 | 14.94 | $16.16 | 538400 |
| 2024-07-11 | 14.86 | $15.98 | 677328 |
| 2024-07-10 | 14.79 | $15.35 | 253300 |
| 2024-07-09 | 14.75 | $15.34 | 280600 |
| 2024-07-08 | 14.73 | $15.05 | 265100 |
| 2024-07-05 | 14.72 | $14.91 | 205038 |
| 2024-07-03 | 14.72 | $15.10 | 146537 |
| 2024-07-02 | 14.71 | $15.22 | 301644 |
| 2024-07-01 | 14.70 | $15.13 | 485900 |
| 2024-06-28 | 14.70 | $15.08 | 6.5M |
| 2024-06-27 | 14.69 | $14.76 | 391128 |
| 2024-06-26 | 14.70 | $14.58 | 251309 |
| 2024-06-25 | 14.73 | $14.36 | 346800 |
| 2024-06-24 | 14.78 | $14.55 | 352500 |
| 2024-06-21 | 14.81 | $14.70 | 1.1M |
| 2024-06-20 | 14.85 | $14.41 | 222427 |
| 2024-06-18 | 14.91 | $14.50 | 149600 |
| 2024-06-17 | 14.98 | $14.50 | 262300 |
| 2024-06-14 | 15.05 | $14.57 | 159831 |
| 2024-06-13 | 15.11 | $14.59 | 172300 |
| 2024-06-12 | 15.16 | $14.59 | 207000 |
| 2024-06-11 | 15.22 | $14.48 | 211126 |
| 2024-06-10 | 15.27 | $14.59 | 162547 |
| 2024-06-07 | 15.31 | $14.85 | 122800 |
| 2024-06-06 | 15.33 | $14.92 | 169226 |
| 2024-06-05 | 15.35 | $14.86 | 140500 |
| 2024-06-04 | 15.35 | $14.96 | 126808 |
| 2024-06-03 | 15.35 | $14.95 | 284704 |
| 2024-05-31 | 15.33 | $15.12 | 228600 |
| 2024-05-30 | 15.31 | $15.00 | 136028 |
| 2024-05-29 | 15.29 | $14.89 | 140600 |
| 2024-05-28 | 15.28 | $15.14 | 244032 |
| 2024-05-24 | 15.25 | $15.44 | 230400 |
| 2024-05-23 | 15.21 | $15.13 | 234000 |
| 2024-05-22 | 15.18 | $15.48 | 224635 |
| 2024-05-21 | 15.11 | $15.69 | 155701 |
| 2024-05-20 | 15.03 | $15.89 | 295604 |
| 2024-05-17 | 14.93 | $15.95 | 365827 |
| 2024-05-16 | 14.81 | $15.73 | 250000 |
| 2024-05-15 | 14.70 | $15.62 | 254800 |
| 2024-05-14 | 14.59 | $15.70 | 408900 |
| 2024-05-13 | 14.48 | $15.42 | 190218 |
| 2024-05-10 | 14.39 | $15.52 | 396811 |
| 2024-05-09 | 14.28 | $15.28 | 258617 |
| 2024-05-08 | 14.18 | $15.17 | 373808 |
| 2024-05-07 | 14.09 | $14.92 | 434522 |
| 2024-05-06 | 14.03 | $14.97 | 379500 |
| 2024-05-03 | 13.96 | $14.62 | 101244 |
| 2024-05-02 | 13.91 | $14.61 | 122520 |
| 2024-05-01 | 13.85 | $14.61 | 331326 |
| 2024-04-30 | 13.80 | $14.62 | 273900 |
| 2024-04-29 | 13.74 | $14.67 | 279300 |
| 2024-04-26 | 13.68 | $14.52 | 281400 |
| 2024-04-25 | 13.64 | $14.59 | 823705 |
| 2024-04-24 | 13.60 | $14.19 | 174800 |
| 2024-04-23 | 13.57 | $14.01 | 318900 |
| 2024-04-22 | 13.55 | $13.89 | 406156 |
| 2024-04-19 | 13.55 | $13.60 | 227000 |
| 2024-04-18 | 13.55 | $13.45 | 200200 |
| 2024-04-17 | 13.56 | $13.48 | 143744 |
| 2024-04-16 | 13.57 | $13.52 | 147437 |
| 2024-04-15 | 13.57 | $13.46 | 222900 |
| 2024-04-12 | 13.60 | $13.32 | 228836 |
| 2024-04-11 | 13.63 | $13.40 | 142028 |
| 2024-04-10 | 13.66 | $13.35 | 310500 |
| 2024-04-09 | 13.68 | $13.75 | 160740 |
| 2024-04-08 | 13.69 | $13.61 | 111700 |
| 2024-04-05 | 13.70 | $13.49 | 139700 |
| 2024-04-04 | 13.72 | $13.55 | 204600 |
| 2024-04-03 | 13.74 | $13.50 | 131200 |
| 2024-04-02 | 13.76 | $13.41 | 173537 |
| 2024-04-01 | 13.79 | $13.60 | 273000 |
| 2024-03-28 | 13.81 | $13.66 | 162300 |
| 2024-03-27 | 13.83 | $13.77 | 189500 |
| 2024-03-26 | 13.84 | $13.58 | 126900 |
| 2024-03-25 | 13.85 | $13.63 | 121600 |
| 2024-03-22 | 13.86 | $13.78 | 156828 |
| 2024-03-21 | 13.86 | $13.69 | 143600 |
| 2024-03-20 | 13.86 | $13.61 | 199908 |
| 2024-03-19 | 13.88 | $13.63 | 608500 |
| 2024-03-18 | 13.91 | $13.64 | 588423 |
| 2024-03-15 | 13.93 | $13.97 | 3.4M |
| 2024-03-14 | 13.93 | $13.94 | 653100 |
| 2024-03-13 | 13.94 | $13.94 | 498500 |
| 2024-03-12 | 13.94 | $13.86 | 227719 |
| 2024-03-11 | 13.96 | $13.98 | 201791 |
| 2024-03-08 | 13.96 | $13.76 | 173838 |
| 2024-03-07 | 13.98 | $13.91 | 368902 |
| 2024-03-06 | 13.98 | $13.90 | 461607 |
| 2024-03-05 | 13.99 | $13.93 | 304608 |
| 2024-03-04 | 13.98 | $14.00 | 396300 |
| 2024-03-01 | 13.97 | $14.02 | 270247 |
| 2024-02-29 | 13.98 | $14.00 | 605000 |
| 2024-02-28 | 13.98 | $13.97 | 210549 |
| 2024-02-27 | 14.01 | $13.89 | 104518 |
| 2024-02-26 | 14.05 | $13.74 | 360627 |
| 2024-02-23 | 14.10 | $13.81 | 259600 |
| 2024-02-22 | 14.14 | $13.73 | 395800 |
| 2024-02-21 | 14.20 | $14.03 | 366800 |
| 2024-02-20 | 14.23 | $14.24 | 401000 |
| 2024-02-16 | 14.25 | $13.98 | 135710 |
| 2024-02-15 | 14.27 | $14.03 | 143815 |
| 2024-02-14 | 14.27 | $14.11 | 220040 |
| 2024-02-13 | 14.27 | $13.98 | 141100 |
| 2024-02-12 | 14.26 | $14.20 | 265100 |
| 2024-02-09 | 14.25 | $14.03 | 177911 |
| 2024-02-08 | 14.25 | $14.05 | 291300 |
| 2024-02-07 | 14.24 | $13.92 | 337206 |
| 2024-02-06 | 14.22 | $14.09 | 437810 |
| 2024-02-05 | 14.20 | $13.85 | 348801 |
| 2024-02-02 | 14.18 | $13.75 | 386728 |
| 2024-02-01 | 14.18 | $14.17 | 686900 |
| 2024-01-31 | 14.15 | $13.99 | 452519 |
| 2024-01-30 | 14.13 | $14.66 | 222000 |
| 2024-01-29 | 14.07 | $14.67 | 348200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.49
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.55
Average
18.09
Maximum
21.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 21.49 | $22.92 | 162521 |
| 2026-07-27 | 21.34 | $22.43 | 406517 |
| 2026-07-24 | 21.23 | $22.43 | 539300 |
| 2026-07-23 | 21.10 | $22.29 | 934010 |
| 2026-07-22 | 20.98 | $21.09 | 383428 |
| 2026-07-21 | 20.97 | $21.04 | 290715 |
| 2026-07-20 | 20.96 | $20.98 | 210800 |
| 2026-07-17 | 20.96 | $21.28 | 270700 |
| 2026-07-16 | 20.92 | $21.64 | 248534 |
| 2026-07-15 | 20.85 | $21.15 | 169500 |
| 2026-07-14 | 20.81 | $20.88 | 178921 |
| 2026-07-13 | 20.81 | $21.02 | 209200 |
| 2026-07-10 | 20.78 | $21.02 | 127200 |
| 2026-07-09 | 20.76 | $21.01 | 235117 |
| 2026-07-08 | 20.73 | $20.40 | 249600 |
| 2026-07-07 | 20.77 | $20.85 | 186400 |
| 2026-07-06 | 20.76 | $21.03 | 238846 |
| 2026-07-02 | 20.73 | $21.14 | 180609 |
| 2026-07-01 | 20.69 | $21.62 | 179900 |
| 2026-06-30 | 20.59 | $21.13 | 264200 |
| 2026-06-29 | 20.53 | $21.19 | 297100 |
| 2026-06-26 | 20.46 | $21.30 | 1.0M |
| 2026-06-25 | 20.38 | $21.13 | 193500 |
| 2026-06-24 | 20.30 | $21.01 | 289500 |
| 2026-06-23 | 20.22 | $20.72 | 325446 |
| 2026-06-22 | 20.17 | $20.30 | 251230 |
| 2026-06-18 | 20.16 | $20.13 | 364431 |
| 2026-06-17 | 20.16 | $20.16 | 317600 |
| 2026-06-16 | 20.16 | $20.40 | 171035 |
| 2026-06-15 | 20.13 | $20.27 | 179314 |
| 2026-06-12 | 20.12 | $20.62 | 178200 |
| 2026-06-11 | 20.07 | $20.44 | 255147 |
| 2026-06-10 | 20.03 | $20.51 | 145516 |
| 2026-06-09 | 19.98 | $20.26 | 230426 |
| 2026-06-08 | 19.95 | $20.04 | 127136 |
| 2026-06-05 | 19.94 | $19.93 | 206516 |
| 2026-06-04 | 19.94 | $19.91 | 152332 |
| 2026-06-03 | 19.94 | $19.36 | 211700 |
| 2026-06-02 | 20.00 | $20.02 | 227100 |
| 2026-06-01 | 20.00 | $19.69 | 141800 |
| 2026-05-29 | 20.03 | $20.03 | 169300 |
| 2026-05-28 | 20.03 | $19.97 | 155700 |
| 2026-05-27 | 20.04 | $20.07 | 168322 |
| 2026-05-26 | 20.04 | $20.24 | 228312 |
| 2026-05-22 | 20.01 | $19.78 | 198304 |
| 2026-05-21 | 20.04 | $19.88 | 257313 |
| 2026-05-20 | 20.06 | $19.85 | 174600 |
| 2026-05-19 | 20.08 | $19.52 | 168500 |
| 2026-05-18 | 20.14 | $19.47 | 167645 |
| 2026-05-15 | 20.21 | $19.17 | 217342 |
| 2026-05-14 | 20.31 | $19.62 | 245449 |
| 2026-05-13 | 20.39 | $19.72 | 261533 |
| 2026-05-12 | 20.46 | $20.06 | 333200 |
| 2026-05-11 | 20.50 | $20.11 | 295600 |
| 2026-05-08 | 20.54 | $20.12 | 277800 |
| 2026-05-07 | 20.59 | $20.32 | 302300 |
| 2026-05-06 | 20.61 | $20.48 | 546511 |
| 2026-05-05 | 20.63 | $20.15 | 223500 |
| 2026-05-04 | 20.68 | $19.85 | 372800 |
| 2026-05-01 | 20.76 | $19.93 | 358700 |
| 2026-04-30 | 20.85 | $19.63 | 394300 |
| 2026-04-29 | 20.98 | $19.56 | 396730 |
| 2026-04-28 | 21.13 | $19.98 | 353600 |
| 2026-04-27 | 21.25 | $19.87 | 685944 |
| 2026-04-24 | 21.40 | $19.82 | 1.2M |
| 2026-04-23 | 21.56 | $19.16 | 1.1M |
| 2026-04-22 | 21.82 | $21.45 | 287800 |
| 2026-04-21 | 21.85 | $21.59 | 338004 |
| 2026-04-20 | 21.88 | $22.25 | 215400 |
| 2026-04-17 | 21.84 | $22.50 | 429036 |
| 2026-04-16 | 21.77 | $22.25 | 154529 |
| 2026-04-15 | 21.72 | $22.44 | 171900 |
| 2026-04-14 | 21.65 | $22.56 | 274700 |
| 2026-04-13 | 21.55 | $22.35 | 311125 |
| 2026-04-10 | 21.47 | $22.40 | 211823 |
| 2026-04-09 | 21.37 | $22.64 | 334447 |
| 2026-04-08 | 21.24 | $22.19 | 262748 |
| 2026-04-07 | 21.14 | $21.85 | 178700 |
| 2026-04-06 | 21.06 | $21.83 | 135017 |
| 2026-04-02 | 20.98 | $21.61 | 157600 |
| 2026-04-01 | 20.92 | $21.25 | 237600 |
| 2026-03-31 | 20.88 | $21.07 | 251300 |
| 2026-03-30 | 20.86 | $20.68 | 179631 |
| 2026-03-27 | 20.88 | $20.40 | 212800 |
| 2026-03-26 | 20.93 | $20.79 | 208813 |
| 2026-03-25 | 20.95 | $20.70 | 205400 |
| 2026-03-24 | 20.97 | $20.72 | 164700 |
| 2026-03-23 | 21.00 | $20.69 | 232339 |
| 2026-03-20 | 21.03 | $20.46 | 567600 |
| 2026-03-19 | 21.09 | $20.60 | 213037 |
| 2026-03-18 | 21.14 | $20.13 | 273705 |
| 2026-03-17 | 21.25 | $20.71 | 179530 |
| 2026-03-16 | 21.31 | $20.96 | 260340 |
| 2026-03-13 | 21.34 | $20.82 | 145400 |
| 2026-03-12 | 21.40 | $21.08 | 267600 |
| 2026-03-11 | 21.43 | $20.92 | 273200 |
| 2026-03-10 | 21.48 | $21.26 | 419300 |
| 2026-03-09 | 21.51 | $20.91 | 547835 |
| 2026-03-06 | 21.57 | $21.03 | 396337 |
| 2026-03-05 | 21.63 | $21.21 | 433400 |
| 2026-03-04 | 21.67 | $21.59 | 315700 |
| 2026-03-03 | 21.68 | $21.59 | 296932 |
| 2026-03-02 | 21.69 | $21.57 | 326730 |
| 2026-02-27 | 21.70 | $21.34 | 884200 |
| 2026-02-26 | 21.74 | $22.21 | 256300 |
| 2026-02-25 | 21.69 | $22.23 | 262100 |
| 2026-02-24 | 21.63 | $21.75 | 309432 |
| 2026-02-23 | 21.62 | $21.41 | 347800 |
| 2026-02-20 | 21.64 | $22.15 | 492115 |
| 2026-02-19 | 21.59 | $21.81 | 425500 |
| 2026-02-18 | 21.57 | $21.84 | 253309 |
| 2026-02-17 | 21.54 | $22.28 | 200402 |
| 2026-02-13 | 21.46 | $22.12 | 224807 |
| 2026-02-12 | 21.39 | $21.62 | 297530 |
| 2026-02-11 | 21.37 | $21.60 | 405200 |
| 2026-02-10 | 21.34 | $21.93 | 301702 |
| 2026-02-09 | 21.28 | $22.00 | 322925 |
| 2026-02-06 | 21.21 | $22.37 | 286900 |
| 2026-02-05 | 21.08 | $22.18 | 358806 |
| 2026-02-04 | 20.97 | $22.33 | 482018 |
| 2026-02-03 | 20.82 | $21.91 | 446214 |
| 2026-02-02 | 20.71 | $22.05 | 391416 |
| 2026-01-30 | 20.57 | $21.72 | 558100 |
| 2026-01-29 | 20.45 | $21.45 | 478600 |
| 2026-01-28 | 20.34 | $21.11 | 1.1M |
| 2026-01-27 | 20.26 | $21.01 | 441349 |
| 2026-01-26 | 20.18 | $20.55 | 314349 |
| 2026-01-23 | 20.15 | $20.40 | 432300 |
| 2026-01-22 | 20.12 | $20.66 | 271400 |
| 2026-01-21 | 20.06 | $20.47 | 308300 |
| 2026-01-20 | 20.02 | $19.60 | 156800 |
| 2026-01-16 | 20.06 | $19.74 | 577600 |
| 2026-01-15 | 20.10 | $20.21 | 184300 |
| 2026-01-14 | 20.08 | $19.96 | 153700 |
| 2026-01-13 | 20.10 | $19.77 | 140200 |
| 2026-01-12 | 20.13 | $19.87 | 132622 |
| 2026-01-09 | 20.16 | $19.88 | 179400 |
| 2026-01-08 | 20.19 | $19.99 | 218203 |
| 2026-01-07 | 20.21 | $19.71 | 165300 |
| 2026-01-06 | 20.26 | $19.96 | 178000 |
| 2026-01-05 | 20.29 | $19.95 | 323800 |
| 2026-01-02 | 20.33 | $19.53 | 198100 |
| 2025-12-31 | 20.42 | $19.82 | 126947 |
| 2025-12-30 | 20.48 | $20.02 | 144536 |
| 2025-12-29 | 20.53 | $20.39 | 157607 |
| 2025-12-26 | 20.54 | $20.60 | 96325 |
| 2025-12-24 | 20.53 | $20.79 | 97600 |
| 2025-12-23 | 20.51 | $20.83 | 144821 |
| 2025-12-22 | 20.47 | $20.93 | 180207 |
| 2025-12-19 | 20.43 | $21.14 | 725200 |
| 2025-12-18 | 20.35 | $21.39 | 250100 |
| 2025-12-17 | 20.24 | $21.21 | 164200 |
| 2025-12-16 | 20.14 | $21.10 | 198000 |
| 2025-12-15 | 20.04 | $21.01 | 205400 |
| 2025-12-12 | 19.94 | $21.06 | 195600 |
| 2025-12-11 | 19.82 | $20.90 | 261434 |
| 2025-12-10 | 19.70 | $20.91 | 291800 |
| 2025-12-09 | 19.58 | $20.59 | 208000 |
| 2025-12-08 | 19.47 | $20.40 | 299643 |
| 2025-12-05 | 19.37 | $20.23 | 139200 |
| 2025-12-04 | 19.28 | $20.15 | 194300 |
| 2025-12-03 | 19.19 | $20.32 | 223977 |
| 2025-12-02 | 19.07 | $19.93 | 245131 |
| 2025-12-01 | 18.98 | $19.92 | 202900 |
| 2025-11-28 | 18.88 | $19.59 | 107711 |
| 2025-11-26 | 18.81 | $19.77 | 209314 |
| 2025-11-25 | 18.70 | $19.80 | 298700 |
| 2025-11-24 | 18.59 | $19.32 | 294241 |
| 2025-11-21 | 18.51 | $19.40 | 421700 |
| 2025-11-20 | 18.42 | $18.75 | 424101 |
| 2025-11-19 | 18.38 | $18.26 | 410346 |
| 2025-11-18 | 18.40 | $18.85 | 538203 |
| 2025-11-17 | 18.35 | $18.89 | 1.3M |
| 2025-11-14 | 18.29 | $19.29 | 915338 |
| 2025-11-13 | 18.19 | $19.02 | 684800 |
| 2025-11-12 | 18.10 | $18.45 | 167712 |
| 2025-11-11 | 18.06 | $18.51 | 239600 |
| 2025-11-10 | 18.02 | $18.32 | 272920 |
| 2025-11-07 | 17.98 | $18.52 | 358200 |
| 2025-11-06 | 17.93 | $18.19 | 191527 |
| 2025-11-05 | 17.90 | $18.25 | 252727 |
| 2025-11-04 | 17.86 | $17.80 | 278014 |
| 2025-11-03 | 17.87 | $17.74 | 361103 |
| 2025-10-31 | 17.88 | $18.07 | 236510 |
| 2025-10-30 | 17.86 | $18.12 | 148300 |
| 2025-10-29 | 17.83 | $17.87 | 345834 |
| 2025-10-28 | 17.83 | $18.06 | 270320 |
| 2025-10-27 | 17.81 | $18.04 | 240000 |
| 2025-10-24 | 17.78 | $17.86 | 155617 |
| 2025-10-23 | 17.77 | $18.27 | 341500 |
| 2025-10-22 | 17.72 | $17.90 | 157926 |
| 2025-10-21 | 17.70 | $17.78 | 184300 |
| 2025-10-20 | 17.69 | $17.85 | 201500 |
| 2025-10-17 | 17.68 | $17.32 | 240600 |
| 2025-10-16 | 17.72 | $17.07 | 294721 |
| 2025-10-15 | 17.78 | $17.58 | 172344 |
| 2025-10-14 | 17.81 | $17.84 | 160400 |
| 2025-10-13 | 17.80 | $17.25 | 163228 |
| 2025-10-10 | 17.86 | $16.87 | 171900 |
| 2025-10-09 | 17.96 | $17.35 | 112929 |
| 2025-10-08 | 18.03 | $17.49 | 92600 |
| 2025-10-07 | 18.09 | $17.85 | 132400 |
| 2025-10-06 | 18.11 | $18.00 | 156740 |
| 2025-10-03 | 18.12 | $17.69 | 127923 |
| 2025-10-02 | 18.17 | $17.60 | 138449 |
| 2025-10-01 | 18.23 | $17.58 | 119800 |
| 2025-09-30 | 18.30 | $17.65 | 179700 |
| 2025-09-29 | 18.36 | $17.77 | 143447 |
| 2025-09-26 | 18.43 | $18.13 | 114704 |
| 2025-09-25 | 18.46 | $18.08 | 111743 |
| 2025-09-24 | 18.50 | $18.07 | 134208 |
| 2025-09-23 | 18.54 | $18.27 | 110447 |
| 2025-09-22 | 18.57 | $18.44 | 95200 |
| 2025-09-19 | 18.58 | $18.45 | 606609 |
| 2025-09-18 | 18.60 | $18.96 | 146304 |
| 2025-09-17 | 18.56 | $18.44 | 157516 |
| 2025-09-16 | 18.57 | $18.38 | 116301 |
| 2025-09-15 | 18.59 | $18.60 | 195300 |
| 2025-09-12 | 18.59 | $18.50 | 148238 |
| 2025-09-11 | 18.60 | $18.75 | 129336 |
| 2025-09-10 | 18.59 | $18.59 | 107518 |
| 2025-09-09 | 18.59 | $18.61 | 106500 |
| 2025-09-08 | 18.58 | $18.81 | 116300 |
| 2025-09-05 | 18.56 | $18.85 | 130300 |
| 2025-09-04 | 18.53 | $19.13 | 158717 |
| 2025-09-03 | 18.47 | $18.82 | 163037 |
| 2025-09-02 | 18.43 | $18.91 | 140800 |
| 2025-08-29 | 18.38 | $18.89 | 168400 |
| 2025-08-28 | 18.32 | $18.90 | 103615 |
| 2025-08-27 | 18.26 | $19.00 | 135700 |
| 2025-08-26 | 18.19 | $19.03 | 407100 |
| 2025-08-25 | 18.10 | $18.66 | 119700 |
| 2025-08-22 | 18.04 | $18.83 | 270727 |
| 2025-08-21 | 17.95 | $18.12 | 94144 |
| 2025-08-20 | 17.94 | $18.17 | 216900 |
| 2025-08-19 | 17.91 | $18.19 | 95233 |
| 2025-08-18 | 17.88 | $18.13 | 124000 |
| 2025-08-15 | 17.86 | $18.05 | 263127 |
| 2025-08-14 | 17.84 | $18.44 | 138000 |
| 2025-08-13 | 17.77 | $18.56 | 213326 |
| 2025-08-12 | 17.69 | $18.17 | 308903 |
| 2025-08-11 | 17.64 | $17.39 | 111649 |
| 2025-08-08 | 17.66 | $17.12 | 119800 |
| 2025-08-07 | 17.72 | $17.10 | 156824 |
| 2025-08-06 | 17.79 | $17.07 | 109292 |
| 2025-08-05 | 17.86 | $17.28 | 190904 |
| 2025-08-04 | 17.92 | $17.17 | 287329 |
| 2025-08-01 | 18.00 | $16.89 | 247233 |
| 2025-07-31 | 18.12 | $17.23 | 166900 |
| 2025-07-30 | 18.21 | $17.47 | 179600 |
| 2025-07-29 | 18.29 | $17.99 | 146700 |
| 2025-07-28 | 18.32 | $18.35 | 150542 |
| 2025-07-25 | 18.32 | $18.46 | 268922 |
| 2025-07-24 | 18.31 | $18.79 | 357934 |
| 2025-07-23 | 18.26 | $18.12 | 167500 |
| 2025-07-22 | 18.27 | $18.47 | 205900 |
| 2025-07-21 | 18.25 | $18.54 | 176300 |
| 2025-07-18 | 18.22 | $18.38 | 182700 |
| 2025-07-17 | 18.20 | $18.45 | 158111 |
| 2025-07-16 | 18.18 | $18.28 | 218400 |
| 2025-07-15 | 18.16 | $18.80 | 305446 |
| 2025-07-14 | 18.10 | $19.26 | 344000 |
| 2025-07-11 | 17.97 | $18.98 | 345000 |
| 2025-07-10 | 17.87 | $19.02 | 501700 |
| 2025-07-09 | 17.75 | $18.92 | 323100 |
| 2025-07-08 | 17.62 | $18.98 | 372644 |
| 2025-07-07 | 17.48 | $18.58 | 313800 |
| 2025-07-03 | 17.37 | $18.76 | 310543 |
| 2025-07-02 | 17.22 | $18.63 | 318417 |
| 2025-07-01 | 17.07 | $18.24 | 419000 |
| 2025-06-30 | 16.95 | $17.86 | 424707 |
| 2025-06-27 | 16.85 | $17.78 | 714037 |
| 2025-06-26 | 16.75 | $17.48 | 340143 |
| 2025-06-25 | 16.68 | $17.08 | 311300 |
| 2025-06-24 | 16.63 | $17.08 | 388015 |
| 2025-06-23 | 16.59 | $16.95 | 407546 |
| 2025-06-20 | 16.55 | $16.27 | 442800 |
| 2025-06-18 | 16.58 | $16.21 | 399600 |
| 2025-06-17 | 16.62 | $16.07 | 363647 |
| 2025-06-16 | 16.68 | $16.17 | 322722 |
| 2025-06-13 | 16.73 | $16.22 | 297911 |
| 2025-06-12 | 16.78 | $16.62 | 305324 |
| 2025-06-11 | 16.80 | $16.64 | 494000 |
| 2025-06-10 | 16.82 | $16.52 | 806038 |
| 2025-06-09 | 16.85 | $16.22 | 479500 |
| 2025-06-06 | 16.91 | $16.07 | 1.8M |
| 2025-06-05 | 17.00 | $16.65 | 125200 |
| 2025-06-04 | 17.04 | $16.62 | 111802 |
| 2025-06-03 | 17.08 | $16.87 | 150400 |
| 2025-06-02 | 17.11 | $16.67 | 223400 |
| 2025-05-30 | 17.15 | $16.85 | 223520 |
| 2025-05-29 | 17.18 | $16.88 | 96400 |
| 2025-05-28 | 17.22 | $16.81 | 115436 |
| 2025-05-27 | 17.26 | $17.14 | 115032 |
| 2025-05-23 | 17.27 | $16.78 | 138000 |
| 2025-05-22 | 17.32 | $16.89 | 137830 |
| 2025-05-21 | 17.37 | $16.91 | 106400 |
| 2025-05-20 | 17.42 | $17.43 | 84901 |
| 2025-05-19 | 17.42 | $17.58 | 142703 |
| 2025-05-16 | 17.40 | $17.56 | 146300 |
| 2025-05-15 | 17.38 | $17.76 | 122500 |
| 2025-05-14 | 17.34 | $17.63 | 107222 |
| 2025-05-13 | 17.31 | $17.79 | 106600 |
| 2025-05-12 | 17.26 | $17.78 | 171000 |
| 2025-05-09 | 17.21 | $17.43 | 125420 |
| 2025-05-08 | 17.18 | $17.74 | 163000 |
| 2025-05-07 | 17.12 | $17.41 | 166636 |
| 2025-05-06 | 17.09 | $17.17 | 124900 |
| 2025-05-05 | 17.09 | $17.36 | 107249 |
| 2025-05-02 | 17.06 | $17.46 | 142000 |
| 2025-05-01 | 17.02 | $17.13 | 151300 |
| 2025-04-30 | 17.00 | $17.15 | 254300 |
| 2025-04-29 | 16.99 | $17.39 | 265300 |
| 2025-04-28 | 16.95 | $17.05 | 113630 |
| 2025-04-25 | 16.93 | $17.09 | 146044 |
| 2025-04-24 | 16.92 | $17.00 | 262600 |
| 2025-04-23 | 16.91 | $17.25 | 292705 |
| 2025-04-22 | 16.87 | $16.63 | 211100 |
| 2025-04-21 | 16.90 | $16.30 | 150944 |
| 2025-04-17 | 16.96 | $16.41 | 216038 |
| 2025-04-16 | 17.02 | $16.36 | 126200 |
| 2025-04-15 | 17.09 | $16.29 | 146920 |
| 2025-04-14 | 17.18 | $15.93 | 148300 |
| 2025-04-11 | 17.31 | $16.00 | 200715 |
| 2025-04-10 | 17.44 | $15.91 | 323115 |
| 2025-04-09 | 17.61 | $16.62 | 285700 |
| 2025-04-08 | 17.71 | $15.98 | 288230 |
| 2025-04-07 | 17.89 | $15.93 | 308725 |
| 2025-04-04 | 18.10 | $15.76 | 391317 |
| 2025-04-03 | 18.34 | $16.41 | 379700 |
| 2025-04-02 | 18.55 | $17.94 | 191300 |
| 2025-04-01 | 18.61 | $17.97 | 166200 |
| 2025-03-31 | 18.68 | $18.07 | 321430 |
| 2025-03-28 | 18.74 | $18.79 | 200515 |
| 2025-03-27 | 18.74 | $18.88 | 222900 |
| 2025-03-26 | 18.72 | $18.90 | 304834 |
| 2025-03-25 | 18.70 | $18.98 | 177100 |
| 2025-03-24 | 18.67 | $19.05 | 344817 |
| 2025-03-21 | 18.64 | $18.62 | 556076 |
| 2025-03-20 | 18.64 | $18.87 | 221401 |
| 2025-03-19 | 18.61 | $18.79 | 230528 |
| 2025-03-18 | 18.59 | $18.78 | 222000 |
| 2025-03-17 | 18.57 | $18.72 | 209436 |
| 2025-03-14 | 18.56 | $18.57 | 258103 |
| 2025-03-13 | 18.56 | $17.79 | 174647 |
| 2025-03-12 | 18.64 | $17.88 | 202600 |
| 2025-03-11 | 18.72 | $17.61 | 278000 |
| 2025-03-10 | 18.83 | $17.95 | 232800 |
| 2025-03-07 | 18.93 | $18.23 | 436847 |
| 2025-03-06 | 19.00 | $18.60 | 214333 |
| 2025-03-05 | 19.04 | $18.78 | 230741 |
| 2025-03-04 | 19.07 | $18.95 | 301901 |
| 2025-03-03 | 19.08 | $19.35 | 234800 |
| 2025-02-28 | 19.06 | $19.32 | 359700 |
| 2025-02-27 | 19.03 | $18.99 | 225200 |
| 2025-02-26 | 19.03 | $19.02 | 156647 |
| 2025-02-25 | 19.03 | $19.18 | 209430 |
| 2025-02-24 | 19.02 | $18.76 | 181600 |
| 2025-02-21 | 19.05 | $18.88 | 252706 |
| 2025-02-20 | 19.06 | $19.15 | 200149 |
| 2025-02-19 | 19.05 | $19.27 | 129100 |
| 2025-02-18 | 19.03 | $19.37 | 127446 |
| 2025-02-14 | 19.00 | $19.28 | 177400 |
| 2025-02-13 | 18.97 | $19.31 | 174500 |
| 2025-02-12 | 18.93 | $19.32 | 216200 |
| 2025-02-11 | 18.89 | $19.33 | 213113 |
| 2025-02-10 | 18.84 | $19.17 | 175709 |
| 2025-02-07 | 18.81 | $19.19 | 165921 |
| 2025-02-06 | 18.77 | $19.49 | 198400 |
| 2025-02-05 | 18.69 | $19.33 | 263608 |
| 2025-02-04 | 18.62 | $19.30 | 189736 |
| 2025-02-03 | 18.55 | $18.83 | 344447 |
| 2025-01-31 | 18.52 | $19.16 | 279100 |
| 2025-01-30 | 18.46 | $19.21 | 233500 |
| 2025-01-29 | 18.38 | $19.08 | 267907 |
| 2025-01-28 | 18.30 | $19.05 | 236600 |
| 2025-01-27 | 18.22 | $19.38 | 414500 |
| 2025-01-24 | 18.10 | $19.01 | 547800 |
| 2025-01-23 | 18.01 | $18.40 | 715125 |
| 2025-01-22 | 17.97 | $17.67 | 148148 |
| 2025-01-21 | 18.00 | $17.74 | 227300 |
| 2025-01-17 | 18.02 | $17.62 | 192000 |
| 2025-01-16 | 18.07 | $17.60 | 198023 |
| 2025-01-15 | 18.12 | $17.83 | 239200 |
| 2025-01-14 | 18.15 | $17.44 | 288900 |
| 2025-01-13 | 18.22 | $16.96 | 244339 |
| 2025-01-10 | 18.35 | $16.69 | 271700 |
| 2025-01-08 | 18.53 | $17.32 | 137423 |
| 2025-01-07 | 18.66 | $17.53 | 263300 |
| 2025-01-06 | 18.77 | $17.56 | 219200 |
| 2025-01-03 | 18.90 | $17.85 | 175724 |
| 2025-01-02 | 19.01 | $17.75 | 279600 |
| 2024-12-31 | 19.15 | $18.06 | 316800 |
| 2024-12-30 | 19.26 | $18.23 | 162300 |
| 2024-12-27 | 19.37 | $18.35 | 101200 |
| 2024-12-26 | 19.47 | $18.65 | 106400 |
| 2024-12-24 | 19.56 | $18.77 | 53300 |
| 2024-12-23 | 19.65 | $18.56 | 127900 |
| 2024-12-20 | 19.76 | $18.73 | 723400 |
| 2024-12-19 | 19.87 | $18.71 | 192339 |
| 2024-12-18 | 19.99 | $19.06 | 315400 |
| 2024-12-17 | 20.09 | $20.09 | 172900 |
| 2024-12-16 | 20.09 | $20.64 | 201947 |
| 2024-12-13 | 20.03 | $20.36 | 152300 |
| 2024-12-12 | 19.99 | $20.16 | 110600 |
| 2024-12-11 | 19.98 | $20.53 | 159304 |
| 2024-12-10 | 19.92 | $20.09 | 199002 |
| 2024-12-09 | 19.90 | $19.86 | 174500 |
| 2024-12-06 | 19.90 | $19.67 | 77900 |
| 2024-12-05 | 19.93 | $19.88 | 91907 |
| 2024-12-04 | 19.93 | $19.98 | 88217 |
| 2024-12-03 | 19.93 | $19.75 | 81537 |
| 2024-12-02 | 19.95 | $20.06 | 157600 |
| 2024-11-29 | 19.94 | $20.14 | 112600 |
| 2024-11-27 | 19.92 | $20.18 | 104300 |
| 2024-11-26 | 19.89 | $20.29 | 121312 |
| 2024-11-25 | 19.85 | $20.45 | 306800 |
| 2024-11-22 | 19.78 | $20.61 | 180300 |
| 2024-11-21 | 19.69 | $20.18 | 107900 |
| 2024-11-20 | 19.64 | $19.93 | 95300 |
| 2024-11-19 | 19.61 | $19.99 | 83200 |
| 2024-11-18 | 19.57 | $19.81 | 94400 |
| 2024-11-15 | 19.55 | $19.98 | 125200 |
| 2024-11-14 | 19.50 | $20.28 | 89700 |
| 2024-11-13 | 19.42 | $20.52 | 113100 |
| 2024-11-12 | 19.31 | $20.69 | 135640 |
| 2024-11-11 | 19.16 | $20.71 | 158027 |
| 2024-11-08 | 19.00 | $20.10 | 127838 |
| 2024-11-07 | 18.88 | $19.99 | 200119 |
| 2024-11-06 | 18.76 | $20.94 | 743320 |
| 2024-11-05 | 18.53 | $19.22 | 144811 |
| 2024-11-04 | 18.46 | $18.85 | 106700 |
| 2024-11-01 | 18.42 | $18.68 | 151000 |
| 2024-10-31 | 18.39 | $18.89 | 248248 |
| 2024-10-30 | 18.34 | $18.74 | 141400 |
| 2024-10-29 | 18.30 | $18.46 | 120727 |
| 2024-10-28 | 18.28 | $18.42 | 137541 |
| 2024-10-25 | 18.27 | $17.95 | 148442 |
| 2024-10-24 | 18.30 | $18.33 | 93734 |
| 2024-10-23 | 18.30 | $18.40 | 78600 |
| 2024-10-22 | 18.29 | $18.41 | 72542 |
| 2024-10-21 | 18.28 | $18.31 | 136017 |
| 2024-10-18 | 18.27 | $18.56 | 105628 |
| 2024-10-17 | 18.24 | $18.81 | 112036 |
| 2024-10-16 | 18.18 | $18.92 | 343504 |
| 2024-10-15 | 18.10 | $18.64 | 142729 |
| 2024-10-14 | 18.05 | $18.27 | 109300 |
| 2024-10-11 | 18.02 | $18.13 | 215600 |
| 2024-10-10 | 18.01 | $17.66 | 127444 |
| 2024-10-09 | 18.05 | $17.72 | 92900 |
| 2024-10-08 | 18.08 | $17.71 | 76600 |
| 2024-10-07 | 18.12 | $17.74 | 69302 |
| 2024-10-04 | 18.16 | $17.95 | 125900 |
| 2024-10-03 | 18.19 | $17.75 | 101628 |
| 2024-10-02 | 18.23 | $17.78 | 136500 |
| 2024-10-01 | 18.28 | $18.23 | 219300 |
| 2024-09-30 | 18.28 | $18.56 | 131000 |
| 2024-09-27 | 18.26 | $18.34 | 164031 |
| 2024-09-26 | 18.25 | $18.23 | 130448 |
| 2024-09-25 | 18.25 | $18.07 | 205633 |
| 2024-09-24 | 18.27 | $18.36 | 191788 |
| 2024-09-23 | 18.26 | $18.55 | 221900 |
| 2024-09-20 | 18.23 | $18.36 | 625703 |
| 2024-09-19 | 18.21 | $18.55 | 193800 |
| 2024-09-18 | 18.18 | $18.31 | 226635 |
| 2024-09-17 | 18.16 | $18.41 | 118001 |
| 2024-09-16 | 18.14 | $18.48 | 181322 |
| 2024-09-13 | 18.10 | $18.16 | 130200 |
| 2024-09-12 | 18.10 | $17.78 | 97400 |
| 2024-09-11 | 18.13 | $17.72 | 99100 |
| 2024-09-10 | 18.17 | $17.98 | 117429 |
| 2024-09-09 | 18.19 | $18.07 | 149903 |
| 2024-09-06 | 18.20 | $18.05 | 157013 |
| 2024-09-05 | 18.22 | $18.34 | 114200 |
| 2024-09-04 | 18.21 | $18.46 | 127600 |
| 2024-09-03 | 18.18 | $18.64 | 183013 |
| 2024-08-30 | 18.13 | $18.88 | 656100 |
| 2024-08-29 | 18.06 | $18.77 | 155800 |
| 2024-08-28 | 17.98 | $18.62 | 171616 |
| 2024-08-27 | 17.91 | $18.65 | 114932 |
| 2024-08-26 | 17.84 | $18.78 | 145940 |
| 2024-08-23 | 17.74 | $18.65 | 267800 |
| 2024-08-22 | 17.64 | $17.90 | 113100 |
| 2024-08-21 | 17.61 | $17.88 | 108600 |
| 2024-08-20 | 17.58 | $17.90 | 137700 |
| 2024-08-19 | 17.55 | $18.06 | 129816 |
| 2024-08-16 | 17.50 | $18.02 | 158700 |
| 2024-08-15 | 17.44 | $17.84 | 210349 |
| 2024-08-14 | 17.40 | $17.49 | 137840 |
| 2024-08-13 | 17.39 | $17.61 | 263000 |
| 2024-08-12 | 17.37 | $17.37 | 147212 |
| 2024-08-09 | 17.37 | $17.09 | 164516 |
| 2024-08-08 | 17.40 | $17.50 | 116814 |
| 2024-08-07 | 17.39 | $17.26 | 256600 |
| 2024-08-06 | 17.40 | $17.28 | 273235 |
| 2024-08-05 | 17.41 | $16.94 | 459500 |
| 2024-08-02 | 17.46 | $17.28 | 489934 |
| 2024-08-01 | 17.48 | $18.27 | 394900 |
| 2024-07-31 | 17.40 | $19.12 | 497600 |
| 2024-07-30 | 17.22 | $19.16 | 626600 |
| 2024-07-29 | 17.01 | $18.47 | 203900 |
| 2024-07-26 | 16.86 | $18.66 | 380822 |
| 2024-07-25 | 16.67 | $18.30 | 702825 |
| 2024-07-24 | 16.50 | $17.78 | 268200 |
| 2024-07-23 | 16.36 | $18.13 | 422001 |
| 2024-07-22 | 16.18 | $17.87 | 363147 |
| 2024-07-19 | 16.00 | $17.40 | 328300 |
| 2024-07-18 | 15.85 | $17.21 | 349313 |
| 2024-07-17 | 15.71 | $17.62 | 643530 |
| 2024-07-16 | 15.50 | $17.51 | 1.2M |
| 2024-07-15 | 15.29 | $16.60 | 661628 |
| 2024-07-12 | 15.16 | $16.16 | 538400 |
| 2024-07-11 | 15.05 | $15.98 | 677328 |
| 2024-07-10 | 14.95 | $15.35 | 253300 |
| 2024-07-09 | 14.91 | $15.34 | 280600 |
| 2024-07-08 | 14.87 | $15.05 | 265100 |
| 2024-07-05 | 14.85 | $14.91 | 205038 |
| 2024-07-03 | 14.84 | $15.10 | 146537 |
| 2024-07-02 | 14.81 | $15.22 | 301644 |
| 2024-07-01 | 14.77 | $15.13 | 485900 |
| 2024-06-28 | 14.73 | $15.08 | 6.5M |
| 2024-06-27 | 14.69 | $14.76 | 391128 |
| 2024-06-26 | 14.69 | $14.58 | 251309 |
| 2024-06-25 | 14.70 | $14.36 | 346800 |
| 2024-06-24 | 14.73 | $14.55 | 352500 |
| 2024-06-21 | 14.75 | $14.70 | 1.1M |
| 2024-06-20 | 14.76 | $14.41 | 222427 |
| 2024-06-18 | 14.80 | $14.50 | 149600 |
| 2024-06-17 | 14.83 | $14.50 | 262300 |
| 2024-06-14 | 14.86 | $14.57 | 159831 |
| 2024-06-13 | 14.89 | $14.59 | 172300 |
| 2024-06-12 | 14.92 | $14.59 | 207000 |
| 2024-06-11 | 14.96 | $14.48 | 211126 |
| 2024-06-10 | 15.01 | $14.59 | 162547 |
| 2024-06-07 | 15.05 | $14.85 | 122800 |
| 2024-06-06 | 15.07 | $14.92 | 169226 |
| 2024-06-05 | 15.09 | $14.86 | 140500 |
| 2024-06-04 | 15.11 | $14.96 | 126808 |
| 2024-06-03 | 15.13 | $14.95 | 284704 |
| 2024-05-31 | 15.15 | $15.12 | 228600 |
| 2024-05-30 | 15.15 | $15.00 | 136028 |
| 2024-05-29 | 15.17 | $14.89 | 140600 |
| 2024-05-28 | 15.20 | $15.14 | 244032 |
| 2024-05-24 | 15.20 | $15.44 | 230400 |
| 2024-05-23 | 15.18 | $15.13 | 234000 |
| 2024-05-22 | 15.18 | $15.48 | 224635 |
| 2024-05-21 | 15.15 | $15.69 | 155701 |
| 2024-05-20 | 15.10 | $15.89 | 295604 |
| 2024-05-17 | 15.01 | $15.95 | 365827 |
| 2024-05-16 | 14.91 | $15.73 | 250000 |
| 2024-05-15 | 14.83 | $15.62 | 254800 |
| 2024-05-14 | 14.75 | $15.70 | 408900 |
| 2024-05-13 | 14.65 | $15.42 | 190218 |
| 2024-05-10 | 14.56 | $15.52 | 396811 |
| 2024-05-09 | 14.46 | $15.28 | 258617 |
| 2024-05-08 | 14.38 | $15.17 | 373808 |
| 2024-05-07 | 14.29 | $14.92 | 434522 |
| 2024-05-06 | 14.23 | $14.97 | 379500 |
| 2024-05-03 | 14.15 | $14.62 | 101244 |
| 2024-05-02 | 14.10 | $14.61 | 122520 |
| 2024-05-01 | 14.05 | $14.61 | 331326 |
| 2024-04-30 | 13.99 | $14.62 | 273900 |
| 2024-04-29 | 13.92 | $14.67 | 279300 |
| 2024-04-26 | 13.84 | $14.52 | 281400 |
| 2024-04-25 | 13.77 | $14.59 | 823705 |
| 2024-04-24 | 13.68 | $14.19 | 174800 |
| 2024-04-23 | 13.63 | $14.01 | 318900 |
| 2024-04-22 | 13.59 | $13.89 | 406156 |
| 2024-04-19 | 13.56 | $13.60 | 227000 |
| 2024-04-18 | 13.55 | $13.45 | 200200 |
| 2024-04-17 | 13.57 | $13.48 | 143744 |
| 2024-04-16 | 13.57 | $13.52 | 147437 |
| 2024-04-15 | 13.58 | $13.46 | 222900 |
| 2024-04-12 | 13.59 | $13.32 | 228836 |
| 2024-04-11 | 13.62 | $13.40 | 142028 |
| 2024-04-10 | 13.65 | $13.35 | 310500 |
| 2024-04-09 | 13.68 | $13.75 | 160740 |
| 2024-04-08 | 13.67 | $13.61 | 111700 |
| 2024-04-05 | 13.68 | $13.49 | 139700 |
| 2024-04-04 | 13.69 | $13.55 | 204600 |
| 2024-04-03 | 13.71 | $13.50 | 131200 |
| 2024-04-02 | 13.73 | $13.41 | 173537 |
| 2024-04-01 | 13.77 | $13.60 | 273000 |
| 2024-03-28 | 13.78 | $13.66 | 162300 |
| 2024-03-27 | 13.80 | $13.77 | 189500 |
| 2024-03-26 | 13.80 | $13.58 | 126900 |
| 2024-03-25 | 13.82 | $13.63 | 121600 |
| 2024-03-22 | 13.84 | $13.78 | 156828 |
| 2024-03-21 | 13.85 | $13.69 | 143600 |
| 2024-03-20 | 13.87 | $13.61 | 199908 |
| 2024-03-19 | 13.89 | $13.63 | 608500 |
| 2024-03-18 | 13.92 | $13.64 | 588423 |
| 2024-03-15 | 13.95 | $13.97 | 3.4M |
| 2024-03-14 | 13.95 | $13.94 | 653100 |
| 2024-03-13 | 13.95 | $13.94 | 498500 |
| 2024-03-12 | 13.95 | $13.86 | 227719 |
| 2024-03-11 | 13.96 | $13.98 | 201791 |
| 2024-03-08 | 13.96 | $13.76 | 173838 |
| 2024-03-07 | 13.98 | $13.91 | 368902 |
| 2024-03-06 | 13.98 | $13.90 | 461607 |
| 2024-03-05 | 13.99 | $13.93 | 304608 |
| 2024-03-04 | 14.00 | $14.00 | 396300 |
| 2024-03-01 | 14.00 | $14.02 | 270247 |
| 2024-02-29 | 14.00 | $14.00 | 605000 |
| 2024-02-28 | 14.00 | $13.97 | 210549 |
| 2024-02-27 | 14.00 | $13.89 | 104518 |
| 2024-02-26 | 14.01 | $13.74 | 360627 |
| 2024-02-23 | 14.04 | $13.81 | 259600 |
| 2024-02-22 | 14.06 | $13.73 | 395800 |
| 2024-02-21 | 14.10 | $14.03 | 366800 |
| 2024-02-20 | 14.11 | $14.24 | 401000 |
| 2024-02-16 | 14.09 | $13.98 | 135710 |
| 2024-02-15 | 14.10 | $14.03 | 143815 |
| 2024-02-14 | 14.11 | $14.11 | 220040 |
| 2024-02-13 | 14.11 | $13.98 | 141100 |
| 2024-02-12 | 14.12 | $14.20 | 265100 |
| 2024-02-09 | 14.12 | $14.03 | 177911 |
| 2024-02-08 | 14.13 | $14.05 | 291300 |
| 2024-02-07 | 14.13 | $13.92 | 337206 |
| 2024-02-06 | 14.16 | $14.09 | 437810 |
| 2024-02-05 | 14.16 | $13.85 | 348801 |
| 2024-02-02 | 14.20 | $13.75 | 386728 |
| 2024-02-01 | 14.24 | $14.17 | 686900 |
| 2024-01-31 | 14.25 | $13.99 | 452519 |
| 2024-01-30 | 14.28 | $14.66 | 222000 |
| 2024-01-29 | 14.24 | $14.67 | 348200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.59
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.50
Average
18.13
Maximum
22.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 21.59 | $22.92 | 162521 |
| 2026-07-27 | 21.44 | $22.43 | 406517 |
| 2026-07-24 | 21.32 | $22.43 | 539300 |
| 2026-07-23 | 21.20 | $22.29 | 934010 |
| 2026-07-22 | 21.09 | $21.09 | 383428 |
| 2026-07-21 | 21.09 | $21.04 | 290715 |
| 2026-07-20 | 21.09 | $20.98 | 210800 |
| 2026-07-17 | 21.09 | $21.28 | 270700 |
| 2026-07-16 | 21.06 | $21.64 | 248534 |
| 2026-07-15 | 20.98 | $21.15 | 169500 |
| 2026-07-14 | 20.95 | $20.88 | 178921 |
| 2026-07-13 | 20.95 | $21.02 | 209200 |
| 2026-07-10 | 20.93 | $21.02 | 127200 |
| 2026-07-09 | 20.90 | $21.01 | 235117 |
| 2026-07-08 | 20.88 | $20.40 | 249600 |
| 2026-07-07 | 20.91 | $20.85 | 186400 |
| 2026-07-06 | 20.89 | $21.03 | 238846 |
| 2026-07-02 | 20.85 | $21.14 | 180609 |
| 2026-07-01 | 20.79 | $21.62 | 179900 |
| 2026-06-30 | 20.68 | $21.13 | 264200 |
| 2026-06-29 | 20.61 | $21.19 | 297100 |
| 2026-06-26 | 20.52 | $21.30 | 1.0M |
| 2026-06-25 | 20.42 | $21.13 | 193500 |
| 2026-06-24 | 20.33 | $21.01 | 289500 |
| 2026-06-23 | 20.25 | $20.72 | 325446 |
| 2026-06-22 | 20.19 | $20.30 | 251230 |
| 2026-06-18 | 20.17 | $20.13 | 364431 |
| 2026-06-17 | 20.17 | $20.16 | 317600 |
| 2026-06-16 | 20.15 | $20.40 | 171035 |
| 2026-06-15 | 20.12 | $20.27 | 179314 |
| 2026-06-12 | 20.08 | $20.62 | 178200 |
| 2026-06-11 | 20.01 | $20.44 | 255147 |
| 2026-06-10 | 19.96 | $20.51 | 145516 |
| 2026-06-09 | 19.89 | $20.26 | 230426 |
| 2026-06-08 | 19.85 | $20.04 | 127136 |
| 2026-06-05 | 19.83 | $19.93 | 206516 |
| 2026-06-04 | 19.82 | $19.91 | 152332 |
| 2026-06-03 | 19.82 | $19.36 | 211700 |
| 2026-06-02 | 19.87 | $20.02 | 227100 |
| 2026-06-01 | 19.86 | $19.69 | 141800 |
| 2026-05-29 | 19.88 | $20.03 | 169300 |
| 2026-05-28 | 19.87 | $19.97 | 155700 |
| 2026-05-27 | 19.86 | $20.07 | 168322 |
| 2026-05-26 | 19.84 | $20.24 | 228312 |
| 2026-05-22 | 19.81 | $19.78 | 198304 |
| 2026-05-21 | 19.81 | $19.88 | 257313 |
| 2026-05-20 | 19.81 | $19.85 | 174600 |
| 2026-05-19 | 19.81 | $19.52 | 168500 |
| 2026-05-18 | 19.86 | $19.47 | 167645 |
| 2026-05-15 | 19.92 | $19.17 | 217342 |
| 2026-05-14 | 20.03 | $19.62 | 245449 |
| 2026-05-13 | 20.11 | $19.72 | 261533 |
| 2026-05-12 | 20.19 | $20.06 | 333200 |
| 2026-05-11 | 20.25 | $20.11 | 295600 |
| 2026-05-08 | 20.32 | $20.12 | 277800 |
| 2026-05-07 | 20.40 | $20.32 | 302300 |
| 2026-05-06 | 20.46 | $20.48 | 546511 |
| 2026-05-05 | 20.53 | $20.15 | 223500 |
| 2026-05-04 | 20.63 | $19.85 | 372800 |
| 2026-05-01 | 20.77 | $19.93 | 358700 |
| 2026-04-30 | 20.91 | $19.63 | 394300 |
| 2026-04-29 | 21.08 | $19.56 | 396730 |
| 2026-04-28 | 21.27 | $19.98 | 353600 |
| 2026-04-27 | 21.42 | $19.87 | 685944 |
| 2026-04-24 | 21.59 | $19.82 | 1.2M |
| 2026-04-23 | 21.77 | $19.16 | 1.1M |
| 2026-04-22 | 22.01 | $21.45 | 287800 |
| 2026-04-21 | 22.04 | $21.59 | 338004 |
| 2026-04-20 | 22.04 | $22.25 | 215400 |
| 2026-04-17 | 21.98 | $22.50 | 429036 |
| 2026-04-16 | 21.88 | $22.25 | 154529 |
| 2026-04-15 | 21.80 | $22.44 | 171900 |
| 2026-04-14 | 21.69 | $22.56 | 274700 |
| 2026-04-13 | 21.56 | $22.35 | 311125 |
| 2026-04-10 | 21.44 | $22.40 | 211823 |
| 2026-04-09 | 21.31 | $22.64 | 334447 |
| 2026-04-08 | 21.15 | $22.19 | 262748 |
| 2026-04-07 | 21.03 | $21.85 | 178700 |
| 2026-04-06 | 20.94 | $21.83 | 135017 |
| 2026-04-02 | 20.85 | $21.61 | 157600 |
| 2026-04-01 | 20.77 | $21.25 | 237600 |
| 2026-03-31 | 20.73 | $21.07 | 251300 |
| 2026-03-30 | 20.71 | $20.68 | 179631 |
| 2026-03-27 | 20.73 | $20.40 | 212800 |
| 2026-03-26 | 20.79 | $20.79 | 208813 |
| 2026-03-25 | 20.81 | $20.70 | 205400 |
| 2026-03-24 | 20.85 | $20.72 | 164700 |
| 2026-03-23 | 20.89 | $20.69 | 232339 |
| 2026-03-20 | 20.94 | $20.46 | 567600 |
| 2026-03-19 | 21.01 | $20.60 | 213037 |
| 2026-03-18 | 21.08 | $20.13 | 273705 |
| 2026-03-17 | 21.21 | $20.71 | 179530 |
| 2026-03-16 | 21.28 | $20.96 | 260340 |
| 2026-03-13 | 21.34 | $20.82 | 145400 |
| 2026-03-12 | 21.41 | $21.08 | 267600 |
| 2026-03-11 | 21.46 | $20.92 | 273200 |
| 2026-03-10 | 21.53 | $21.26 | 419300 |
| 2026-03-09 | 21.58 | $20.91 | 547835 |
| 2026-03-06 | 21.66 | $21.03 | 396337 |
| 2026-03-05 | 21.74 | $21.21 | 433400 |
| 2026-03-04 | 21.80 | $21.59 | 315700 |
| 2026-03-03 | 21.83 | $21.59 | 296932 |
| 2026-03-02 | 21.87 | $21.57 | 326730 |
| 2026-02-27 | 21.90 | $21.34 | 884200 |
| 2026-02-26 | 21.96 | $22.21 | 256300 |
| 2026-02-25 | 21.93 | $22.23 | 262100 |
| 2026-02-24 | 21.89 | $21.75 | 309432 |
| 2026-02-23 | 21.89 | $21.41 | 347800 |
| 2026-02-20 | 21.92 | $22.15 | 492115 |
| 2026-02-19 | 21.88 | $21.81 | 425500 |
| 2026-02-18 | 21.85 | $21.84 | 253309 |
| 2026-02-17 | 21.82 | $22.28 | 200402 |
| 2026-02-13 | 21.73 | $22.12 | 224807 |
| 2026-02-12 | 21.65 | $21.62 | 297530 |
| 2026-02-11 | 21.60 | $21.60 | 405200 |
| 2026-02-10 | 21.55 | $21.93 | 301702 |
| 2026-02-09 | 21.46 | $22.00 | 322925 |
| 2026-02-06 | 21.35 | $22.37 | 286900 |
| 2026-02-05 | 21.20 | $22.18 | 358806 |
| 2026-02-04 | 21.05 | $22.33 | 482018 |
| 2026-02-03 | 20.87 | $21.91 | 446214 |
| 2026-02-02 | 20.73 | $22.05 | 391416 |
| 2026-01-30 | 20.56 | $21.72 | 558100 |
| 2026-01-29 | 20.42 | $21.45 | 478600 |
| 2026-01-28 | 20.29 | $21.11 | 1.1M |
| 2026-01-27 | 20.19 | $21.01 | 441349 |
| 2026-01-26 | 20.10 | $20.55 | 314349 |
| 2026-01-23 | 20.05 | $20.40 | 432300 |
| 2026-01-22 | 20.02 | $20.66 | 271400 |
| 2026-01-21 | 19.97 | $20.47 | 308300 |
| 2026-01-20 | 19.94 | $19.60 | 156800 |
| 2026-01-16 | 20.00 | $19.74 | 577600 |
| 2026-01-15 | 20.05 | $20.21 | 184300 |
| 2026-01-14 | 20.06 | $19.96 | 153700 |
| 2026-01-13 | 20.10 | $19.77 | 140200 |
| 2026-01-12 | 20.17 | $19.87 | 132622 |
| 2026-01-09 | 20.23 | $19.88 | 179400 |
| 2026-01-08 | 20.30 | $19.99 | 218203 |
| 2026-01-07 | 20.35 | $19.71 | 165300 |
| 2026-01-06 | 20.44 | $19.96 | 178000 |
| 2026-01-05 | 20.50 | $19.95 | 323800 |
| 2026-01-02 | 20.57 | $19.53 | 198100 |
| 2025-12-31 | 20.68 | $19.82 | 126947 |
| 2025-12-30 | 20.76 | $20.02 | 144536 |
| 2025-12-29 | 20.83 | $20.39 | 157607 |
| 2025-12-26 | 20.85 | $20.60 | 96325 |
| 2025-12-24 | 20.85 | $20.79 | 97600 |
| 2025-12-23 | 20.83 | $20.83 | 144821 |
| 2025-12-22 | 20.80 | $20.93 | 180207 |
| 2025-12-19 | 20.75 | $21.14 | 725200 |
| 2025-12-18 | 20.67 | $21.39 | 250100 |
| 2025-12-17 | 20.55 | $21.21 | 164200 |
| 2025-12-16 | 20.43 | $21.10 | 198000 |
| 2025-12-15 | 20.32 | $21.01 | 205400 |
| 2025-12-12 | 20.21 | $21.06 | 195600 |
| 2025-12-11 | 20.08 | $20.90 | 261434 |
| 2025-12-10 | 19.95 | $20.91 | 291800 |
| 2025-12-09 | 19.82 | $20.59 | 208000 |
| 2025-12-08 | 19.70 | $20.40 | 299643 |
| 2025-12-05 | 19.59 | $20.23 | 139200 |
| 2025-12-04 | 19.49 | $20.15 | 194300 |
| 2025-12-03 | 19.39 | $20.32 | 223977 |
| 2025-12-02 | 19.26 | $19.93 | 245131 |
| 2025-12-01 | 19.15 | $19.92 | 202900 |
| 2025-11-28 | 19.04 | $19.59 | 107711 |
| 2025-11-26 | 18.95 | $19.77 | 209314 |
| 2025-11-25 | 18.84 | $19.80 | 298700 |
| 2025-11-24 | 18.71 | $19.32 | 294241 |
| 2025-11-21 | 18.63 | $19.40 | 421700 |
| 2025-11-20 | 18.52 | $18.75 | 424101 |
| 2025-11-19 | 18.48 | $18.26 | 410346 |
| 2025-11-18 | 18.49 | $18.85 | 538203 |
| 2025-11-17 | 18.43 | $18.89 | 1.3M |
| 2025-11-14 | 18.36 | $19.29 | 915338 |
| 2025-11-13 | 18.25 | $19.02 | 684800 |
| 2025-11-12 | 18.15 | $18.45 | 167712 |
| 2025-11-11 | 18.11 | $18.51 | 239600 |
| 2025-11-10 | 18.05 | $18.32 | 272920 |
| 2025-11-07 | 18.01 | $18.52 | 358200 |
| 2025-11-06 | 17.94 | $18.19 | 191527 |
| 2025-11-05 | 17.89 | $18.25 | 252727 |
| 2025-11-04 | 17.84 | $17.80 | 278014 |
| 2025-11-03 | 17.83 | $17.74 | 361103 |
| 2025-10-31 | 17.83 | $18.07 | 236510 |
| 2025-10-30 | 17.80 | $18.12 | 148300 |
| 2025-10-29 | 17.76 | $17.87 | 345834 |
| 2025-10-28 | 17.74 | $18.06 | 270320 |
| 2025-10-27 | 17.70 | $18.04 | 240000 |
| 2025-10-24 | 17.66 | $17.86 | 155617 |
| 2025-10-23 | 17.64 | $18.27 | 341500 |
| 2025-10-22 | 17.58 | $17.90 | 157926 |
| 2025-10-21 | 17.55 | $17.78 | 184300 |
| 2025-10-20 | 17.54 | $17.85 | 201500 |
| 2025-10-17 | 17.53 | $17.32 | 240600 |
| 2025-10-16 | 17.57 | $17.07 | 294721 |
| 2025-10-15 | 17.64 | $17.58 | 172344 |
| 2025-10-14 | 17.67 | $17.84 | 160400 |
| 2025-10-13 | 17.68 | $17.25 | 163228 |
| 2025-10-10 | 17.75 | $16.87 | 171900 |
| 2025-10-09 | 17.86 | $17.35 | 112929 |
| 2025-10-08 | 17.94 | $17.49 | 92600 |
| 2025-10-07 | 18.00 | $17.85 | 132400 |
| 2025-10-06 | 18.04 | $18.00 | 156740 |
| 2025-10-03 | 18.06 | $17.69 | 127923 |
| 2025-10-02 | 18.12 | $17.60 | 138449 |
| 2025-10-01 | 18.20 | $17.58 | 119800 |
| 2025-09-30 | 18.28 | $17.65 | 179700 |
| 2025-09-29 | 18.37 | $17.77 | 143447 |
| 2025-09-26 | 18.45 | $18.13 | 114704 |
| 2025-09-25 | 18.49 | $18.08 | 111743 |
| 2025-09-24 | 18.55 | $18.07 | 134208 |
| 2025-09-23 | 18.61 | $18.27 | 110447 |
| 2025-09-22 | 18.65 | $18.44 | 95200 |
| 2025-09-19 | 18.68 | $18.45 | 606609 |
| 2025-09-18 | 18.71 | $18.96 | 146304 |
| 2025-09-17 | 18.69 | $18.44 | 157516 |
| 2025-09-16 | 18.71 | $18.38 | 116301 |
| 2025-09-15 | 18.74 | $18.60 | 195300 |
| 2025-09-12 | 18.74 | $18.50 | 148238 |
| 2025-09-11 | 18.76 | $18.75 | 129336 |
| 2025-09-10 | 18.75 | $18.59 | 107518 |
| 2025-09-09 | 18.75 | $18.61 | 106500 |
| 2025-09-08 | 18.74 | $18.81 | 116300 |
| 2025-09-05 | 18.71 | $18.85 | 130300 |
| 2025-09-04 | 18.67 | $19.13 | 158717 |
| 2025-09-03 | 18.58 | $18.82 | 163037 |
| 2025-09-02 | 18.53 | $18.91 | 140800 |
| 2025-08-29 | 18.45 | $18.89 | 168400 |
| 2025-08-28 | 18.37 | $18.90 | 103615 |
| 2025-08-27 | 18.27 | $19.00 | 135700 |
| 2025-08-26 | 18.16 | $19.03 | 407100 |
| 2025-08-25 | 18.05 | $18.66 | 119700 |
| 2025-08-22 | 17.96 | $18.83 | 270727 |
| 2025-08-21 | 17.86 | $18.12 | 94144 |
| 2025-08-20 | 17.83 | $18.17 | 216900 |
| 2025-08-19 | 17.80 | $18.19 | 95233 |
| 2025-08-18 | 17.76 | $18.13 | 124000 |
| 2025-08-15 | 17.73 | $18.05 | 263127 |
| 2025-08-14 | 17.71 | $18.44 | 138000 |
| 2025-08-13 | 17.66 | $18.56 | 213326 |
| 2025-08-12 | 17.59 | $18.17 | 308903 |
| 2025-08-11 | 17.56 | $17.39 | 111649 |
| 2025-08-08 | 17.61 | $17.12 | 119800 |
| 2025-08-07 | 17.70 | $17.10 | 156824 |
| 2025-08-06 | 17.80 | $17.07 | 109292 |
| 2025-08-05 | 17.92 | $17.28 | 190904 |
| 2025-08-04 | 18.01 | $17.17 | 287329 |
| 2025-08-01 | 18.13 | $16.89 | 247233 |
| 2025-07-31 | 18.28 | $17.23 | 166900 |
| 2025-07-30 | 18.41 | $17.47 | 179600 |
| 2025-07-29 | 18.52 | $17.99 | 146700 |
| 2025-07-28 | 18.58 | $18.35 | 150542 |
| 2025-07-25 | 18.60 | $18.46 | 268922 |
| 2025-07-24 | 18.60 | $18.79 | 357934 |
| 2025-07-23 | 18.57 | $18.12 | 167500 |
| 2025-07-22 | 18.59 | $18.47 | 205900 |
| 2025-07-21 | 18.58 | $18.54 | 176300 |
| 2025-07-18 | 18.54 | $18.38 | 182700 |
| 2025-07-17 | 18.51 | $18.45 | 158111 |
| 2025-07-16 | 18.47 | $18.28 | 218400 |
| 2025-07-15 | 18.43 | $18.80 | 305446 |
| 2025-07-14 | 18.33 | $19.26 | 344000 |
| 2025-07-11 | 18.17 | $18.98 | 345000 |
| 2025-07-10 | 18.02 | $19.02 | 501700 |
| 2025-07-09 | 17.87 | $18.92 | 323100 |
| 2025-07-08 | 17.70 | $18.98 | 372644 |
| 2025-07-07 | 17.52 | $18.58 | 313800 |
| 2025-07-03 | 17.37 | $18.76 | 310543 |
| 2025-07-02 | 17.19 | $18.63 | 318417 |
| 2025-07-01 | 17.01 | $18.24 | 419000 |
| 2025-06-30 | 16.87 | $17.86 | 424707 |
| 2025-06-27 | 16.75 | $17.78 | 714037 |
| 2025-06-26 | 16.64 | $17.48 | 340143 |
| 2025-06-25 | 16.55 | $17.08 | 311300 |
| 2025-06-24 | 16.50 | $17.08 | 388015 |
| 2025-06-23 | 16.46 | $16.95 | 407546 |
| 2025-06-20 | 16.42 | $16.27 | 442800 |
| 2025-06-18 | 16.45 | $16.21 | 399600 |
| 2025-06-17 | 16.49 | $16.07 | 363647 |
| 2025-06-16 | 16.55 | $16.17 | 322722 |
| 2025-06-13 | 16.61 | $16.22 | 297911 |
| 2025-06-12 | 16.68 | $16.62 | 305324 |
| 2025-06-11 | 16.70 | $16.64 | 494000 |
| 2025-06-10 | 16.74 | $16.52 | 806038 |
| 2025-06-09 | 16.79 | $16.22 | 479500 |
| 2025-06-06 | 16.87 | $16.07 | 1.8M |
| 2025-06-05 | 16.98 | $16.65 | 125200 |
| 2025-06-04 | 17.03 | $16.62 | 111802 |
| 2025-06-03 | 17.09 | $16.87 | 150400 |
| 2025-06-02 | 17.13 | $16.67 | 223400 |
| 2025-05-30 | 17.19 | $16.85 | 223520 |
| 2025-05-29 | 17.24 | $16.88 | 96400 |
| 2025-05-28 | 17.28 | $16.81 | 115436 |
| 2025-05-27 | 17.34 | $17.14 | 115032 |
| 2025-05-23 | 17.36 | $16.78 | 138000 |
| 2025-05-22 | 17.42 | $16.89 | 137830 |
| 2025-05-21 | 17.46 | $16.91 | 106400 |
| 2025-05-20 | 17.51 | $17.43 | 84901 |
| 2025-05-19 | 17.51 | $17.58 | 142703 |
| 2025-05-16 | 17.48 | $17.56 | 146300 |
| 2025-05-15 | 17.45 | $17.76 | 122500 |
| 2025-05-14 | 17.39 | $17.63 | 107222 |
| 2025-05-13 | 17.35 | $17.79 | 106600 |
| 2025-05-12 | 17.27 | $17.78 | 171000 |
| 2025-05-09 | 17.19 | $17.43 | 125420 |
| 2025-05-08 | 17.14 | $17.74 | 163000 |
| 2025-05-07 | 17.05 | $17.41 | 166636 |
| 2025-05-06 | 16.98 | $17.17 | 124900 |
| 2025-05-05 | 16.93 | $17.36 | 107249 |
| 2025-05-02 | 16.86 | $17.46 | 142000 |
| 2025-05-01 | 16.77 | $17.13 | 151300 |
| 2025-04-30 | 16.72 | $17.15 | 254300 |
| 2025-04-29 | 16.66 | $17.39 | 265300 |
| 2025-04-28 | 16.59 | $17.05 | 113630 |
| 2025-04-25 | 16.56 | $17.09 | 146044 |
| 2025-04-24 | 16.54 | $17.00 | 262600 |
| 2025-04-23 | 16.53 | $17.25 | 292705 |
| 2025-04-22 | 16.51 | $16.63 | 211100 |
| 2025-04-21 | 16.55 | $16.30 | 150944 |
| 2025-04-17 | 16.64 | $16.41 | 216038 |
| 2025-04-16 | 16.73 | $16.36 | 126200 |
| 2025-04-15 | 16.84 | $16.29 | 146920 |
| 2025-04-14 | 16.97 | $15.93 | 148300 |
| 2025-04-11 | 17.14 | $16.00 | 200715 |
| 2025-04-10 | 17.32 | $15.91 | 323115 |
| 2025-04-09 | 17.51 | $16.62 | 285700 |
| 2025-04-08 | 17.65 | $15.98 | 288230 |
| 2025-04-07 | 17.85 | $15.93 | 308725 |
| 2025-04-04 | 18.07 | $15.76 | 391317 |
| 2025-04-03 | 18.32 | $16.41 | 379700 |
| 2025-04-02 | 18.51 | $17.94 | 191300 |
| 2025-04-01 | 18.56 | $17.97 | 166200 |
| 2025-03-31 | 18.62 | $18.07 | 321430 |
| 2025-03-28 | 18.67 | $18.79 | 200515 |
| 2025-03-27 | 18.65 | $18.88 | 222900 |
| 2025-03-26 | 18.63 | $18.90 | 304834 |
| 2025-03-25 | 18.60 | $18.98 | 177100 |
| 2025-03-24 | 18.57 | $19.05 | 344817 |
| 2025-03-21 | 18.53 | $18.62 | 556076 |
| 2025-03-20 | 18.54 | $18.87 | 221401 |
| 2025-03-19 | 18.52 | $18.79 | 230528 |
| 2025-03-18 | 18.51 | $18.78 | 222000 |
| 2025-03-17 | 18.50 | $18.72 | 209436 |
| 2025-03-14 | 18.50 | $18.57 | 258103 |
| 2025-03-13 | 18.53 | $17.79 | 174647 |
| 2025-03-12 | 18.63 | $17.88 | 202600 |
| 2025-03-11 | 18.73 | $17.61 | 278000 |
| 2025-03-10 | 18.86 | $17.95 | 232800 |
| 2025-03-07 | 18.97 | $18.23 | 436847 |
| 2025-03-06 | 19.05 | $18.60 | 214333 |
| 2025-03-05 | 19.11 | $18.78 | 230741 |
| 2025-03-04 | 19.15 | $18.95 | 301901 |
| 2025-03-03 | 19.17 | $19.35 | 234800 |
| 2025-02-28 | 19.16 | $19.32 | 359700 |
| 2025-02-27 | 19.14 | $18.99 | 225200 |
| 2025-02-26 | 19.16 | $19.02 | 156647 |
| 2025-02-25 | 19.18 | $19.18 | 209430 |
| 2025-02-24 | 19.18 | $18.76 | 181600 |
| 2025-02-21 | 19.22 | $18.88 | 252706 |
| 2025-02-20 | 19.25 | $19.15 | 200149 |
| 2025-02-19 | 19.24 | $19.27 | 129100 |
| 2025-02-18 | 19.22 | $19.37 | 127446 |
| 2025-02-14 | 19.18 | $19.28 | 177400 |
| 2025-02-13 | 19.14 | $19.31 | 174500 |
| 2025-02-12 | 19.09 | $19.32 | 216200 |
| 2025-02-11 | 19.03 | $19.33 | 213113 |
| 2025-02-10 | 18.96 | $19.17 | 175709 |
| 2025-02-07 | 18.89 | $19.19 | 165921 |
| 2025-02-06 | 18.81 | $19.49 | 198400 |
| 2025-02-05 | 18.69 | $19.33 | 263608 |
| 2025-02-04 | 18.58 | $19.30 | 189736 |
| 2025-02-03 | 18.47 | $18.83 | 344447 |
| 2025-01-31 | 18.39 | $19.16 | 279100 |
| 2025-01-30 | 18.28 | $19.21 | 233500 |
| 2025-01-29 | 18.16 | $19.08 | 267907 |
| 2025-01-28 | 18.05 | $19.05 | 236600 |
| 2025-01-27 | 17.94 | $19.38 | 414500 |
| 2025-01-24 | 17.79 | $19.01 | 547800 |
| 2025-01-23 | 17.68 | $18.40 | 715125 |
| 2025-01-22 | 17.63 | $17.67 | 148148 |
| 2025-01-21 | 17.65 | $17.74 | 227300 |
| 2025-01-17 | 17.67 | $17.62 | 192000 |
| 2025-01-16 | 17.71 | $17.60 | 198023 |
| 2025-01-15 | 17.77 | $17.83 | 239200 |
| 2025-01-14 | 17.82 | $17.44 | 288900 |
| 2025-01-13 | 17.93 | $16.96 | 244339 |
| 2025-01-10 | 18.09 | $16.69 | 271700 |
| 2025-01-08 | 18.30 | $17.32 | 137423 |
| 2025-01-07 | 18.45 | $17.53 | 263300 |
| 2025-01-06 | 18.60 | $17.56 | 219200 |
| 2025-01-03 | 18.76 | $17.85 | 175724 |
| 2025-01-02 | 18.90 | $17.75 | 279600 |
| 2024-12-31 | 19.05 | $18.06 | 316800 |
| 2024-12-30 | 19.19 | $18.23 | 162300 |
| 2024-12-27 | 19.32 | $18.35 | 101200 |
| 2024-12-26 | 19.45 | $18.65 | 106400 |
| 2024-12-24 | 19.56 | $18.77 | 53300 |
| 2024-12-23 | 19.66 | $18.56 | 127900 |
| 2024-12-20 | 19.79 | $18.73 | 723400 |
| 2024-12-19 | 19.92 | $18.71 | 192339 |
| 2024-12-18 | 20.05 | $19.06 | 315400 |
| 2024-12-17 | 20.15 | $20.09 | 172900 |
| 2024-12-16 | 20.16 | $20.64 | 201947 |
| 2024-12-13 | 20.11 | $20.36 | 152300 |
| 2024-12-12 | 20.08 | $20.16 | 110600 |
| 2024-12-11 | 20.08 | $20.53 | 159304 |
| 2024-12-10 | 20.04 | $20.09 | 199002 |
| 2024-12-09 | 20.04 | $19.86 | 174500 |
| 2024-12-06 | 20.07 | $19.67 | 77900 |
| 2024-12-05 | 20.12 | $19.88 | 91907 |
| 2024-12-04 | 20.15 | $19.98 | 88217 |
| 2024-12-03 | 20.17 | $19.75 | 81537 |
| 2024-12-02 | 20.21 | $20.06 | 157600 |
| 2024-11-29 | 20.21 | $20.14 | 112600 |
| 2024-11-27 | 20.20 | $20.18 | 104300 |
| 2024-11-26 | 20.18 | $20.29 | 121312 |
| 2024-11-25 | 20.13 | $20.45 | 306800 |
| 2024-11-22 | 20.07 | $20.61 | 180300 |
| 2024-11-21 | 19.97 | $20.18 | 107900 |
| 2024-11-20 | 19.91 | $19.93 | 95300 |
| 2024-11-19 | 19.86 | $19.99 | 83200 |
| 2024-11-18 | 19.81 | $19.81 | 94400 |
| 2024-11-15 | 19.76 | $19.98 | 125200 |
| 2024-11-14 | 19.68 | $20.28 | 89700 |
| 2024-11-13 | 19.58 | $20.52 | 113100 |
| 2024-11-12 | 19.44 | $20.69 | 135640 |
| 2024-11-11 | 19.27 | $20.71 | 158027 |
| 2024-11-08 | 19.10 | $20.10 | 127838 |
| 2024-11-07 | 18.97 | $19.99 | 200119 |
| 2024-11-06 | 18.84 | $20.94 | 743320 |
| 2024-11-05 | 18.60 | $19.22 | 144811 |
| 2024-11-04 | 18.52 | $18.85 | 106700 |
| 2024-11-01 | 18.47 | $18.68 | 151000 |
| 2024-10-31 | 18.44 | $18.89 | 248248 |
| 2024-10-30 | 18.38 | $18.74 | 141400 |
| 2024-10-29 | 18.33 | $18.46 | 120727 |
| 2024-10-28 | 18.30 | $18.42 | 137541 |
| 2024-10-25 | 18.28 | $17.95 | 148442 |
| 2024-10-24 | 18.30 | $18.33 | 93734 |
| 2024-10-23 | 18.29 | $18.40 | 78600 |
| 2024-10-22 | 18.27 | $18.41 | 72542 |
| 2024-10-21 | 18.25 | $18.31 | 136017 |
| 2024-10-18 | 18.24 | $18.56 | 105628 |
| 2024-10-17 | 18.20 | $18.81 | 112036 |
| 2024-10-16 | 18.14 | $18.92 | 343504 |
| 2024-10-15 | 18.07 | $18.64 | 142729 |
| 2024-10-14 | 18.02 | $18.27 | 109300 |
| 2024-10-11 | 18.01 | $18.13 | 215600 |
| 2024-10-10 | 18.01 | $17.66 | 127444 |
| 2024-10-09 | 18.06 | $17.72 | 92900 |
| 2024-10-08 | 18.10 | $17.71 | 76600 |
| 2024-10-07 | 18.14 | $17.74 | 69302 |
| 2024-10-04 | 18.18 | $17.95 | 125900 |
| 2024-10-03 | 18.21 | $17.75 | 101628 |
| 2024-10-02 | 18.25 | $17.78 | 136500 |
| 2024-10-01 | 18.30 | $18.23 | 219300 |
| 2024-09-30 | 18.30 | $18.56 | 131000 |
| 2024-09-27 | 18.27 | $18.34 | 164031 |
| 2024-09-26 | 18.27 | $18.23 | 130448 |
| 2024-09-25 | 18.28 | $18.07 | 205633 |
| 2024-09-24 | 18.31 | $18.36 | 191788 |
| 2024-09-23 | 18.31 | $18.55 | 221900 |
| 2024-09-20 | 18.29 | $18.36 | 625703 |
| 2024-09-19 | 18.29 | $18.55 | 193800 |
| 2024-09-18 | 18.27 | $18.31 | 226635 |
| 2024-09-17 | 18.27 | $18.41 | 118001 |
| 2024-09-16 | 18.26 | $18.48 | 181322 |
| 2024-09-13 | 18.24 | $18.16 | 130200 |
| 2024-09-12 | 18.25 | $17.78 | 97400 |
| 2024-09-11 | 18.29 | $17.72 | 99100 |
| 2024-09-10 | 18.34 | $17.98 | 117429 |
| 2024-09-09 | 18.36 | $18.07 | 149903 |
| 2024-09-06 | 18.37 | $18.05 | 157013 |
| 2024-09-05 | 18.38 | $18.34 | 114200 |
| 2024-09-04 | 18.35 | $18.46 | 127600 |
| 2024-09-03 | 18.31 | $18.64 | 183013 |
| 2024-08-30 | 18.24 | $18.88 | 656100 |
| 2024-08-29 | 18.14 | $18.77 | 155800 |
| 2024-08-28 | 18.05 | $18.62 | 171616 |
| 2024-08-27 | 17.98 | $18.65 | 114932 |
| 2024-08-26 | 17.90 | $18.78 | 145940 |
| 2024-08-23 | 17.81 | $18.65 | 267800 |
| 2024-08-22 | 17.74 | $17.90 | 113100 |
| 2024-08-21 | 17.73 | $17.88 | 108600 |
| 2024-08-20 | 17.73 | $17.90 | 137700 |
| 2024-08-19 | 17.73 | $18.06 | 129816 |
| 2024-08-16 | 17.71 | $18.02 | 158700 |
| 2024-08-15 | 17.70 | $17.84 | 210349 |
| 2024-08-14 | 17.69 | $17.49 | 137840 |
| 2024-08-13 | 17.73 | $17.61 | 263000 |
| 2024-08-12 | 17.74 | $17.37 | 147212 |
| 2024-08-09 | 17.78 | $17.09 | 164516 |
| 2024-08-08 | 17.84 | $17.50 | 116814 |
| 2024-08-07 | 17.86 | $17.26 | 256600 |
| 2024-08-06 | 17.89 | $17.28 | 273235 |
| 2024-08-05 | 17.90 | $16.94 | 459500 |
| 2024-08-02 | 17.94 | $17.28 | 489934 |
| 2024-08-01 | 17.94 | $18.27 | 394900 |
| 2024-07-31 | 17.83 | $19.12 | 497600 |
| 2024-07-30 | 17.61 | $19.16 | 626600 |
| 2024-07-29 | 17.38 | $18.47 | 203900 |
| 2024-07-26 | 17.19 | $18.66 | 380822 |
| 2024-07-25 | 16.97 | $18.30 | 702825 |
| 2024-07-24 | 16.77 | $17.78 | 268200 |
| 2024-07-23 | 16.59 | $18.13 | 422001 |
| 2024-07-22 | 16.37 | $17.87 | 363147 |
| 2024-07-19 | 16.16 | $17.40 | 328300 |
| 2024-07-18 | 15.97 | $17.21 | 349313 |
| 2024-07-17 | 15.80 | $17.62 | 643530 |
| 2024-07-16 | 15.56 | $17.51 | 1.2M |
| 2024-07-15 | 15.33 | $16.60 | 661628 |
| 2024-07-12 | 15.17 | $16.16 | 538400 |
| 2024-07-11 | 15.05 | $15.98 | 677328 |
| 2024-07-10 | 14.93 | $15.35 | 253300 |
| 2024-07-09 | 14.88 | $15.34 | 280600 |
| 2024-07-08 | 14.82 | $15.05 | 265100 |
| 2024-07-05 | 14.79 | $14.91 | 205038 |
| 2024-07-03 | 14.77 | $15.10 | 146537 |
| 2024-07-02 | 14.73 | $15.22 | 301644 |
| 2024-07-01 | 14.68 | $15.13 | 485900 |
| 2024-06-28 | 14.64 | $15.08 | 6.5M |
| 2024-06-27 | 14.60 | $14.76 | 391128 |
| 2024-06-26 | 14.60 | $14.58 | 251309 |
| 2024-06-25 | 14.61 | $14.36 | 346800 |
| 2024-06-24 | 14.65 | $14.55 | 352500 |
| 2024-06-21 | 14.68 | $14.70 | 1.1M |
| 2024-06-20 | 14.69 | $14.41 | 222427 |
| 2024-06-18 | 14.74 | $14.50 | 149600 |
| 2024-06-17 | 14.78 | $14.50 | 262300 |
| 2024-06-14 | 14.84 | $14.57 | 159831 |
| 2024-06-13 | 14.89 | $14.59 | 172300 |
| 2024-06-12 | 14.94 | $14.59 | 207000 |
| 2024-06-11 | 15.00 | $14.48 | 211126 |
| 2024-06-10 | 15.08 | $14.59 | 162547 |
| 2024-06-07 | 15.15 | $14.85 | 122800 |
| 2024-06-06 | 15.19 | $14.92 | 169226 |
| 2024-06-05 | 15.23 | $14.86 | 140500 |
| 2024-06-04 | 15.28 | $14.96 | 126808 |
| 2024-06-03 | 15.32 | $14.95 | 284704 |
| 2024-05-31 | 15.36 | $15.12 | 228600 |
| 2024-05-30 | 15.37 | $15.00 | 136028 |
| 2024-05-29 | 15.40 | $14.89 | 140600 |
| 2024-05-28 | 15.44 | $15.14 | 244032 |
| 2024-05-24 | 15.45 | $15.44 | 230400 |
| 2024-05-23 | 15.43 | $15.13 | 234000 |
| 2024-05-22 | 15.43 | $15.48 | 224635 |
| 2024-05-21 | 15.40 | $15.69 | 155701 |
| 2024-05-20 | 15.33 | $15.89 | 295604 |
| 2024-05-17 | 15.24 | $15.95 | 365827 |
| 2024-05-16 | 15.13 | $15.73 | 250000 |
| 2024-05-15 | 15.03 | $15.62 | 254800 |
| 2024-05-14 | 14.94 | $15.70 | 408900 |
| 2024-05-13 | 14.82 | $15.42 | 190218 |
| 2024-05-10 | 14.72 | $15.52 | 396811 |
| 2024-05-09 | 14.60 | $15.28 | 258617 |
| 2024-05-08 | 14.50 | $15.17 | 373808 |
| 2024-05-07 | 14.40 | $14.92 | 434522 |
| 2024-05-06 | 14.31 | $14.97 | 379500 |
| 2024-05-03 | 14.22 | $14.62 | 101244 |
| 2024-05-02 | 14.15 | $14.61 | 122520 |
| 2024-05-01 | 14.08 | $14.61 | 331326 |
| 2024-04-30 | 14.00 | $14.62 | 273900 |
| 2024-04-29 | 13.91 | $14.67 | 279300 |
| 2024-04-26 | 13.82 | $14.52 | 281400 |
| 2024-04-25 | 13.74 | $14.59 | 823705 |
| 2024-04-24 | 13.64 | $14.19 | 174800 |
| 2024-04-23 | 13.58 | $14.01 | 318900 |
| 2024-04-22 | 13.54 | $13.89 | 406156 |
| 2024-04-19 | 13.51 | $13.60 | 227000 |
| 2024-04-18 | 13.50 | $13.45 | 200200 |
| 2024-04-17 | 13.51 | $13.48 | 143744 |
| 2024-04-16 | 13.52 | $13.52 | 147437 |
| 2024-04-15 | 13.53 | $13.46 | 222900 |
| 2024-04-12 | 13.54 | $13.32 | 228836 |
| 2024-04-11 | 13.57 | $13.40 | 142028 |
| 2024-04-10 | 13.59 | $13.35 | 310500 |
| 2024-04-09 | 13.62 | $13.75 | 160740 |
| 2024-04-08 | 13.62 | $13.61 | 111700 |
| 2024-04-05 | 13.63 | $13.49 | 139700 |
| 2024-04-04 | 13.65 | $13.55 | 204600 |
| 2024-04-03 | 13.67 | $13.50 | 131200 |
| 2024-04-02 | 13.69 | $13.41 | 173537 |
| 2024-04-01 | 13.73 | $13.60 | 273000 |
| 2024-03-28 | 13.75 | $13.66 | 162300 |
| 2024-03-27 | 13.76 | $13.77 | 189500 |
| 2024-03-26 | 13.77 | $13.58 | 126900 |
| 2024-03-25 | 13.80 | $13.63 | 121600 |
| 2024-03-22 | 13.82 | $13.78 | 156828 |
| 2024-03-21 | 13.83 | $13.69 | 143600 |
| 2024-03-20 | 13.84 | $13.61 | 199908 |
| 2024-03-19 | 13.87 | $13.63 | 608500 |
| 2024-03-18 | 13.89 | $13.64 | 588423 |
| 2024-03-15 | 13.92 | $13.97 | 3.4M |
| 2024-03-14 | 13.92 | $13.94 | 653100 |
| 2024-03-13 | 13.92 | $13.94 | 498500 |
| 2024-03-12 | 13.92 | $13.86 | 227719 |
| 2024-03-11 | 13.93 | $13.98 | 201791 |
| 2024-03-08 | 13.93 | $13.76 | 173838 |
| 2024-03-07 | 13.95 | $13.91 | 368902 |
| 2024-03-06 | 13.95 | $13.90 | 461607 |
| 2024-03-05 | 13.96 | $13.93 | 304608 |
| 2024-03-04 | 13.97 | $14.00 | 396300 |
| 2024-03-01 | 13.96 | $14.02 | 270247 |
| 2024-02-29 | 13.96 | $14.00 | 605000 |
| 2024-02-28 | 13.96 | $13.97 | 210549 |
| 2024-02-27 | 13.96 | $13.89 | 104518 |
| 2024-02-26 | 13.98 | $13.74 | 360627 |
| 2024-02-23 | 14.01 | $13.81 | 259600 |
| 2024-02-22 | 14.04 | $13.73 | 395800 |
| 2024-02-21 | 14.09 | $14.03 | 366800 |
| 2024-02-20 | 14.11 | $14.24 | 401000 |
| 2024-02-16 | 14.11 | $13.98 | 135710 |
| 2024-02-15 | 14.14 | $14.03 | 143815 |
| 2024-02-14 | 14.16 | $14.11 | 220040 |
| 2024-02-13 | 14.17 | $13.98 | 141100 |
| 2024-02-12 | 14.20 | $14.20 | 265100 |
| 2024-02-09 | 14.21 | $14.03 | 177911 |
| 2024-02-08 | 14.23 | $14.05 | 291300 |
| 2024-02-07 | 14.24 | $13.92 | 337206 |
| 2024-02-06 | 14.27 | $14.09 | 437810 |
| 2024-02-05 | 14.28 | $13.85 | 348801 |
| 2024-02-02 | 14.31 | $13.75 | 386728 |
| 2024-02-01 | 14.36 | $14.17 | 686900 |
| 2024-01-31 | 14.35 | $13.99 | 452519 |
| 2024-01-30 | 14.37 | $14.66 | 222000 |
| 2024-01-29 | 14.31 | $14.67 | 348200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.06
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.42
Average
18.20
Maximum
22.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 22.06 | $22.92 | 162521 |
| 2026-07-27 | 21.82 | $22.43 | 406517 |
| 2026-07-24 | 21.64 | $22.43 | 539300 |
| 2026-07-23 | 21.43 | $22.29 | 934010 |
| 2026-07-22 | 21.22 | $21.09 | 383428 |
| 2026-07-21 | 21.22 | $21.04 | 290715 |
| 2026-07-20 | 21.23 | $20.98 | 210800 |
| 2026-07-17 | 21.25 | $21.28 | 270700 |
| 2026-07-16 | 21.22 | $21.64 | 248534 |
| 2026-07-15 | 21.10 | $21.15 | 169500 |
| 2026-07-14 | 21.06 | $20.88 | 178921 |
| 2026-07-13 | 21.07 | $21.02 | 209200 |
| 2026-07-10 | 21.06 | $21.02 | 127200 |
| 2026-07-09 | 21.03 | $21.01 | 235117 |
| 2026-07-08 | 21.01 | $20.40 | 249600 |
| 2026-07-07 | 21.11 | $20.85 | 186400 |
| 2026-07-06 | 21.13 | $21.03 | 238846 |
| 2026-07-02 | 21.11 | $21.14 | 180609 |
| 2026-07-01 | 21.06 | $21.62 | 179900 |
| 2026-06-30 | 20.91 | $21.13 | 264200 |
| 2026-06-29 | 20.83 | $21.19 | 297100 |
| 2026-06-26 | 20.72 | $21.30 | 1.0M |
| 2026-06-25 | 20.57 | $21.13 | 193500 |
| 2026-06-24 | 20.43 | $21.01 | 289500 |
| 2026-06-23 | 20.30 | $20.72 | 325446 |
| 2026-06-22 | 20.20 | $20.30 | 251230 |
| 2026-06-18 | 20.18 | $20.13 | 364431 |
| 2026-06-17 | 20.18 | $20.16 | 317600 |
| 2026-06-16 | 20.19 | $20.40 | 171035 |
| 2026-06-15 | 20.14 | $20.27 | 179314 |
| 2026-06-12 | 20.11 | $20.62 | 178200 |
| 2026-06-11 | 20.00 | $20.44 | 255147 |
| 2026-06-10 | 19.92 | $20.51 | 145516 |
| 2026-06-09 | 19.81 | $20.26 | 230426 |
| 2026-06-08 | 19.73 | $20.04 | 127136 |
| 2026-06-05 | 19.69 | $19.93 | 206516 |
| 2026-06-04 | 19.66 | $19.91 | 152332 |
| 2026-06-03 | 19.64 | $19.36 | 211700 |
| 2026-06-02 | 19.73 | $20.02 | 227100 |
| 2026-06-01 | 19.70 | $19.69 | 141800 |
| 2026-05-29 | 19.73 | $20.03 | 169300 |
| 2026-05-28 | 19.70 | $19.97 | 155700 |
| 2026-05-27 | 19.68 | $20.07 | 168322 |
| 2026-05-26 | 19.63 | $20.24 | 228312 |
| 2026-05-22 | 19.54 | $19.78 | 198304 |
| 2026-05-21 | 19.54 | $19.88 | 257313 |
| 2026-05-20 | 19.53 | $19.85 | 174600 |
| 2026-05-19 | 19.51 | $19.52 | 168500 |
| 2026-05-18 | 19.57 | $19.47 | 167645 |
| 2026-05-15 | 19.65 | $19.17 | 217342 |
| 2026-05-14 | 19.81 | $19.62 | 245449 |
| 2026-05-13 | 19.90 | $19.72 | 261533 |
| 2026-05-12 | 19.99 | $20.06 | 333200 |
| 2026-05-11 | 20.03 | $20.11 | 295600 |
| 2026-05-08 | 20.06 | $20.12 | 277800 |
| 2026-05-07 | 20.10 | $20.32 | 302300 |
| 2026-05-06 | 20.10 | $20.48 | 546511 |
| 2026-05-05 | 20.08 | $20.15 | 223500 |
| 2026-05-04 | 20.12 | $19.85 | 372800 |
| 2026-05-01 | 20.24 | $19.93 | 358700 |
| 2026-04-30 | 20.36 | $19.63 | 394300 |
| 2026-04-29 | 20.56 | $19.56 | 396730 |
| 2026-04-28 | 20.82 | $19.98 | 353600 |
| 2026-04-27 | 21.03 | $19.87 | 685944 |
| 2026-04-24 | 21.30 | $19.82 | 1.2M |
| 2026-04-23 | 21.62 | $19.16 | 1.1M |
| 2026-04-22 | 22.13 | $21.45 | 287800 |
| 2026-04-21 | 22.24 | $21.59 | 338004 |
| 2026-04-20 | 22.33 | $22.25 | 215400 |
| 2026-04-17 | 22.30 | $22.50 | 429036 |
| 2026-04-16 | 22.21 | $22.25 | 154529 |
| 2026-04-15 | 22.16 | $22.44 | 171900 |
| 2026-04-14 | 22.06 | $22.56 | 274700 |
| 2026-04-13 | 21.91 | $22.35 | 311125 |
| 2026-04-10 | 21.78 | $22.40 | 211823 |
| 2026-04-09 | 21.61 | $22.64 | 334447 |
| 2026-04-08 | 21.37 | $22.19 | 262748 |
| 2026-04-07 | 21.18 | $21.85 | 178700 |
| 2026-04-06 | 21.04 | $21.83 | 135017 |
| 2026-04-02 | 20.88 | $21.61 | 157600 |
| 2026-04-01 | 20.73 | $21.25 | 237600 |
| 2026-03-31 | 20.64 | $21.07 | 251300 |
| 2026-03-30 | 20.58 | $20.68 | 179631 |
| 2026-03-27 | 20.59 | $20.40 | 212800 |
| 2026-03-26 | 20.66 | $20.79 | 208813 |
| 2026-03-25 | 20.66 | $20.70 | 205400 |
| 2026-03-24 | 20.68 | $20.72 | 164700 |
| 2026-03-23 | 20.70 | $20.69 | 232339 |
| 2026-03-20 | 20.74 | $20.46 | 567600 |
| 2026-03-19 | 20.82 | $20.60 | 213037 |
| 2026-03-18 | 20.90 | $20.13 | 273705 |
| 2026-03-17 | 21.09 | $20.71 | 179530 |
| 2026-03-16 | 21.18 | $20.96 | 260340 |
| 2026-03-13 | 21.24 | $20.82 | 145400 |
| 2026-03-12 | 21.34 | $21.08 | 267600 |
| 2026-03-11 | 21.40 | $20.92 | 273200 |
| 2026-03-10 | 21.51 | $21.26 | 419300 |
| 2026-03-09 | 21.56 | $20.91 | 547835 |
| 2026-03-06 | 21.69 | $21.03 | 396337 |
| 2026-03-05 | 21.82 | $21.21 | 433400 |
| 2026-03-04 | 21.92 | $21.59 | 315700 |
| 2026-03-03 | 21.97 | $21.59 | 296932 |
| 2026-03-02 | 22.02 | $21.57 | 326730 |
| 2026-02-27 | 22.08 | $21.34 | 884200 |
| 2026-02-26 | 22.19 | $22.21 | 256300 |
| 2026-02-25 | 22.14 | $22.23 | 262100 |
| 2026-02-24 | 22.07 | $21.75 | 309432 |
| 2026-02-23 | 22.10 | $21.41 | 347800 |
| 2026-02-20 | 22.19 | $22.15 | 492115 |
| 2026-02-19 | 22.14 | $21.81 | 425500 |
| 2026-02-18 | 22.15 | $21.84 | 253309 |
| 2026-02-17 | 22.16 | $22.28 | 200402 |
| 2026-02-13 | 22.07 | $22.12 | 224807 |
| 2026-02-12 | 21.99 | $21.62 | 297530 |
| 2026-02-11 | 22.01 | $21.60 | 405200 |
| 2026-02-10 | 22.03 | $21.93 | 301702 |
| 2026-02-09 | 21.97 | $22.00 | 322925 |
| 2026-02-06 | 21.90 | $22.37 | 286900 |
| 2026-02-05 | 21.72 | $22.18 | 358806 |
| 2026-02-04 | 21.56 | $22.33 | 482018 |
| 2026-02-03 | 21.34 | $21.91 | 446214 |
| 2026-02-02 | 21.16 | $22.05 | 391416 |
| 2026-01-30 | 20.93 | $21.72 | 558100 |
| 2026-01-29 | 20.72 | $21.45 | 478600 |
| 2026-01-28 | 20.54 | $21.11 | 1.1M |
| 2026-01-27 | 20.40 | $21.01 | 441349 |
| 2026-01-26 | 20.26 | $20.55 | 314349 |
| 2026-01-23 | 20.19 | $20.40 | 432300 |
| 2026-01-22 | 20.14 | $20.66 | 271400 |
| 2026-01-21 | 20.03 | $20.47 | 308300 |
| 2026-01-20 | 19.94 | $19.60 | 156800 |
| 2026-01-16 | 20.02 | $19.74 | 577600 |
| 2026-01-15 | 20.08 | $20.21 | 184300 |
| 2026-01-14 | 20.05 | $19.96 | 153700 |
| 2026-01-13 | 20.08 | $19.77 | 140200 |
| 2026-01-12 | 20.14 | $19.87 | 132622 |
| 2026-01-09 | 20.20 | $19.88 | 179400 |
| 2026-01-08 | 20.26 | $19.99 | 218203 |
| 2026-01-07 | 20.31 | $19.71 | 165300 |
| 2026-01-06 | 20.43 | $19.96 | 178000 |
| 2026-01-05 | 20.51 | $19.95 | 323800 |
| 2026-01-02 | 20.61 | $19.53 | 198100 |
| 2025-12-31 | 20.80 | $19.82 | 126947 |
| 2025-12-30 | 20.97 | $20.02 | 144536 |
| 2025-12-29 | 21.12 | $20.39 | 157607 |
| 2025-12-26 | 21.21 | $20.60 | 96325 |
| 2025-12-24 | 21.27 | $20.79 | 97600 |
| 2025-12-23 | 21.29 | $20.83 | 144821 |
| 2025-12-22 | 21.31 | $20.93 | 180207 |
| 2025-12-19 | 21.30 | $21.14 | 725200 |
| 2025-12-18 | 21.24 | $21.39 | 250100 |
| 2025-12-17 | 21.11 | $21.21 | 164200 |
| 2025-12-16 | 21.00 | $21.10 | 198000 |
| 2025-12-15 | 20.89 | $21.01 | 205400 |
| 2025-12-12 | 20.77 | $21.06 | 195600 |
| 2025-12-11 | 20.63 | $20.90 | 261434 |
| 2025-12-10 | 20.48 | $20.91 | 291800 |
| 2025-12-09 | 20.31 | $20.59 | 208000 |
| 2025-12-08 | 20.17 | $20.40 | 299643 |
| 2025-12-05 | 20.05 | $20.23 | 139200 |
| 2025-12-04 | 19.94 | $20.15 | 194300 |
| 2025-12-03 | 19.83 | $20.32 | 223977 |
| 2025-12-02 | 19.66 | $19.93 | 245131 |
| 2025-12-01 | 19.54 | $19.92 | 202900 |
| 2025-11-28 | 19.40 | $19.59 | 107711 |
| 2025-11-26 | 19.31 | $19.77 | 209314 |
| 2025-11-25 | 19.16 | $19.80 | 298700 |
| 2025-11-24 | 18.97 | $19.32 | 294241 |
| 2025-11-21 | 18.86 | $19.40 | 421700 |
| 2025-11-20 | 18.71 | $18.75 | 424101 |
| 2025-11-19 | 18.67 | $18.26 | 410346 |
| 2025-11-18 | 18.73 | $18.85 | 538203 |
| 2025-11-17 | 18.67 | $18.89 | 1.3M |
| 2025-11-14 | 18.59 | $19.29 | 915338 |
| 2025-11-13 | 18.41 | $19.02 | 684800 |
| 2025-11-12 | 18.26 | $18.45 | 167712 |
| 2025-11-11 | 18.20 | $18.51 | 239600 |
| 2025-11-10 | 18.12 | $18.32 | 272920 |
| 2025-11-07 | 18.07 | $18.52 | 358200 |
| 2025-11-06 | 17.96 | $18.19 | 191527 |
| 2025-11-05 | 17.91 | $18.25 | 252727 |
| 2025-11-04 | 17.84 | $17.80 | 278014 |
| 2025-11-03 | 17.85 | $17.74 | 361103 |
| 2025-10-31 | 17.87 | $18.07 | 236510 |
| 2025-10-30 | 17.83 | $18.12 | 148300 |
| 2025-10-29 | 17.77 | $17.87 | 345834 |
| 2025-10-28 | 17.76 | $18.06 | 270320 |
| 2025-10-27 | 17.70 | $18.04 | 240000 |
| 2025-10-24 | 17.64 | $17.86 | 155617 |
| 2025-10-23 | 17.61 | $18.27 | 341500 |
| 2025-10-22 | 17.49 | $17.90 | 157926 |
| 2025-10-21 | 17.43 | $17.78 | 184300 |
| 2025-10-20 | 17.39 | $17.85 | 201500 |
| 2025-10-17 | 17.32 | $17.32 | 240600 |
| 2025-10-16 | 17.36 | $17.07 | 294721 |
| 2025-10-15 | 17.46 | $17.58 | 172344 |
| 2025-10-14 | 17.47 | $17.84 | 160400 |
| 2025-10-13 | 17.42 | $17.25 | 163228 |
| 2025-10-10 | 17.50 | $16.87 | 171900 |
| 2025-10-09 | 17.67 | $17.35 | 112929 |
| 2025-10-08 | 17.77 | $17.49 | 92600 |
| 2025-10-07 | 17.85 | $17.85 | 132400 |
| 2025-10-06 | 17.88 | $18.00 | 156740 |
| 2025-10-03 | 17.88 | $17.69 | 127923 |
| 2025-10-02 | 17.94 | $17.60 | 138449 |
| 2025-10-01 | 18.04 | $17.58 | 119800 |
| 2025-09-30 | 18.15 | $17.65 | 179700 |
| 2025-09-29 | 18.28 | $17.77 | 143447 |
| 2025-09-26 | 18.39 | $18.13 | 114704 |
| 2025-09-25 | 18.45 | $18.08 | 111743 |
| 2025-09-24 | 18.53 | $18.07 | 134208 |
| 2025-09-23 | 18.62 | $18.27 | 110447 |
| 2025-09-22 | 18.69 | $18.44 | 95200 |
| 2025-09-19 | 18.73 | $18.45 | 606609 |
| 2025-09-18 | 18.77 | $18.96 | 146304 |
| 2025-09-17 | 18.71 | $18.44 | 157516 |
| 2025-09-16 | 18.75 | $18.38 | 116301 |
| 2025-09-15 | 18.81 | $18.60 | 195300 |
| 2025-09-12 | 18.84 | $18.50 | 148238 |
| 2025-09-11 | 18.88 | $18.75 | 129336 |
| 2025-09-10 | 18.88 | $18.59 | 107518 |
| 2025-09-09 | 18.91 | $18.61 | 106500 |
| 2025-09-08 | 18.94 | $18.81 | 116300 |
| 2025-09-05 | 18.93 | $18.85 | 130300 |
| 2025-09-04 | 18.91 | $19.13 | 158717 |
| 2025-09-03 | 18.82 | $18.82 | 163037 |
| 2025-09-02 | 18.78 | $18.91 | 140800 |
| 2025-08-29 | 18.72 | $18.89 | 168400 |
| 2025-08-28 | 18.64 | $18.90 | 103615 |
| 2025-08-27 | 18.56 | $19.00 | 135700 |
| 2025-08-26 | 18.43 | $19.03 | 407100 |
| 2025-08-25 | 18.28 | $18.66 | 119700 |
| 2025-08-22 | 18.18 | $18.83 | 270727 |
| 2025-08-21 | 18.03 | $18.12 | 94144 |
| 2025-08-20 | 18.00 | $18.17 | 216900 |
| 2025-08-19 | 17.96 | $18.19 | 95233 |
| 2025-08-18 | 17.91 | $18.13 | 124000 |
| 2025-08-15 | 17.86 | $18.05 | 263127 |
| 2025-08-14 | 17.82 | $18.44 | 138000 |
| 2025-08-13 | 17.69 | $18.56 | 213326 |
| 2025-08-12 | 17.51 | $18.17 | 308903 |
| 2025-08-11 | 17.39 | $17.39 | 111649 |
| 2025-08-08 | 17.42 | $17.12 | 119800 |
| 2025-08-07 | 17.51 | $17.10 | 156824 |
| 2025-08-06 | 17.61 | $17.07 | 109292 |
| 2025-08-05 | 17.75 | $17.28 | 190904 |
| 2025-08-04 | 17.86 | $17.17 | 287329 |
| 2025-08-01 | 18.01 | $16.89 | 247233 |
| 2025-07-31 | 18.24 | $17.23 | 166900 |
| 2025-07-30 | 18.44 | $17.47 | 179600 |
| 2025-07-29 | 18.63 | $17.99 | 146700 |
| 2025-07-28 | 18.72 | $18.35 | 150542 |
| 2025-07-25 | 18.76 | $18.46 | 268922 |
| 2025-07-24 | 18.78 | $18.79 | 357934 |
| 2025-07-23 | 18.73 | $18.12 | 167500 |
| 2025-07-22 | 18.80 | $18.47 | 205900 |
| 2025-07-21 | 18.82 | $18.54 | 176300 |
| 2025-07-18 | 18.82 | $18.38 | 182700 |
| 2025-07-17 | 18.84 | $18.45 | 158111 |
| 2025-07-16 | 18.86 | $18.28 | 218400 |
| 2025-07-15 | 18.91 | $18.80 | 305446 |
| 2025-07-14 | 18.85 | $19.26 | 344000 |
| 2025-07-11 | 18.69 | $18.98 | 345000 |
| 2025-07-10 | 18.55 | $19.02 | 501700 |
| 2025-07-09 | 18.38 | $18.92 | 323100 |
| 2025-07-08 | 18.20 | $18.98 | 372644 |
| 2025-07-07 | 17.98 | $18.58 | 313800 |
| 2025-07-03 | 17.80 | $18.76 | 310543 |
| 2025-07-02 | 17.55 | $18.63 | 318417 |
| 2025-07-01 | 17.29 | $18.24 | 419000 |
| 2025-06-30 | 17.07 | $17.86 | 424707 |
| 2025-06-27 | 16.89 | $17.78 | 714037 |
| 2025-06-26 | 16.69 | $17.48 | 340143 |
| 2025-06-25 | 16.54 | $17.08 | 311300 |
| 2025-06-24 | 16.44 | $17.08 | 388015 |
| 2025-06-23 | 16.32 | $16.95 | 407546 |
| 2025-06-20 | 16.22 | $16.27 | 442800 |
| 2025-06-18 | 16.24 | $16.21 | 399600 |
| 2025-06-17 | 16.28 | $16.07 | 363647 |
| 2025-06-16 | 16.36 | $16.17 | 322722 |
| 2025-06-13 | 16.44 | $16.22 | 297911 |
| 2025-06-12 | 16.51 | $16.62 | 305324 |
| 2025-06-11 | 16.52 | $16.64 | 494000 |
| 2025-06-10 | 16.52 | $16.52 | 806038 |
| 2025-06-09 | 16.55 | $16.22 | 479500 |
| 2025-06-06 | 16.66 | $16.07 | 1.8M |
| 2025-06-05 | 16.81 | $16.65 | 125200 |
| 2025-06-04 | 16.86 | $16.62 | 111802 |
| 2025-06-03 | 16.93 | $16.87 | 150400 |
| 2025-06-02 | 16.96 | $16.67 | 223400 |
| 2025-05-30 | 17.03 | $16.85 | 223520 |
| 2025-05-29 | 17.09 | $16.88 | 96400 |
| 2025-05-28 | 17.14 | $16.81 | 115436 |
| 2025-05-27 | 17.22 | $17.14 | 115032 |
| 2025-05-23 | 17.24 | $16.78 | 138000 |
| 2025-05-22 | 17.34 | $16.89 | 137830 |
| 2025-05-21 | 17.43 | $16.91 | 106400 |
| 2025-05-20 | 17.53 | $17.43 | 84901 |
| 2025-05-19 | 17.54 | $17.58 | 142703 |
| 2025-05-16 | 17.52 | $17.56 | 146300 |
| 2025-05-15 | 17.50 | $17.76 | 122500 |
| 2025-05-14 | 17.43 | $17.63 | 107222 |
| 2025-05-13 | 17.38 | $17.79 | 106600 |
| 2025-05-12 | 17.29 | $17.78 | 171000 |
| 2025-05-09 | 17.18 | $17.43 | 125420 |
| 2025-05-08 | 17.14 | $17.74 | 163000 |
| 2025-05-07 | 17.01 | $17.41 | 166636 |
| 2025-05-06 | 16.94 | $17.17 | 124900 |
| 2025-05-05 | 16.91 | $17.36 | 107249 |
| 2025-05-02 | 16.83 | $17.46 | 142000 |
| 2025-05-01 | 16.72 | $17.13 | 151300 |
| 2025-04-30 | 16.67 | $17.15 | 254300 |
| 2025-04-29 | 16.60 | $17.39 | 265300 |
| 2025-04-28 | 16.48 | $17.05 | 113630 |
| 2025-04-25 | 16.41 | $17.09 | 146044 |
| 2025-04-24 | 16.32 | $17.00 | 262600 |
| 2025-04-23 | 16.24 | $17.25 | 292705 |
| 2025-04-22 | 16.10 | $16.63 | 211100 |
| 2025-04-21 | 16.07 | $16.30 | 150944 |
| 2025-04-17 | 16.10 | $16.41 | 216038 |
| 2025-04-16 | 16.13 | $16.36 | 126200 |
| 2025-04-15 | 16.18 | $16.29 | 146920 |
| 2025-04-14 | 16.25 | $15.93 | 148300 |
| 2025-04-11 | 16.41 | $16.00 | 200715 |
| 2025-04-10 | 16.59 | $15.91 | 323115 |
| 2025-04-09 | 16.83 | $16.62 | 285700 |
| 2025-04-08 | 16.95 | $15.98 | 288230 |
| 2025-04-07 | 17.24 | $15.93 | 308725 |
| 2025-04-04 | 17.58 | $15.76 | 391317 |
| 2025-04-03 | 18.02 | $16.41 | 379700 |
| 2025-04-02 | 18.39 | $17.94 | 191300 |
| 2025-04-01 | 18.50 | $17.97 | 166200 |
| 2025-03-31 | 18.63 | $18.07 | 321430 |
| 2025-03-28 | 18.75 | $18.79 | 200515 |
| 2025-03-27 | 18.74 | $18.88 | 222900 |
| 2025-03-26 | 18.71 | $18.90 | 304834 |
| 2025-03-25 | 18.67 | $18.98 | 177100 |
| 2025-03-24 | 18.61 | $19.05 | 344817 |
| 2025-03-21 | 18.53 | $18.62 | 556076 |
| 2025-03-20 | 18.52 | $18.87 | 221401 |
| 2025-03-19 | 18.46 | $18.79 | 230528 |
| 2025-03-18 | 18.40 | $18.78 | 222000 |
| 2025-03-17 | 18.34 | $18.72 | 209436 |
| 2025-03-14 | 18.29 | $18.57 | 258103 |
| 2025-03-13 | 18.26 | $17.79 | 174647 |
| 2025-03-12 | 18.39 | $17.88 | 202600 |
| 2025-03-11 | 18.52 | $17.61 | 278000 |
| 2025-03-10 | 18.73 | $17.95 | 232800 |
| 2025-03-07 | 18.91 | $18.23 | 436847 |
| 2025-03-06 | 19.05 | $18.60 | 214333 |
| 2025-03-05 | 19.14 | $18.78 | 230741 |
| 2025-03-04 | 19.21 | $18.95 | 301901 |
| 2025-03-03 | 19.25 | $19.35 | 234800 |
| 2025-02-28 | 19.21 | $19.32 | 359700 |
| 2025-02-27 | 19.17 | $18.99 | 225200 |
| 2025-02-26 | 19.19 | $19.02 | 156647 |
| 2025-02-25 | 19.21 | $19.18 | 209430 |
| 2025-02-24 | 19.20 | $18.76 | 181600 |
| 2025-02-21 | 19.27 | $18.88 | 252706 |
| 2025-02-20 | 19.33 | $19.15 | 200149 |
| 2025-02-19 | 19.34 | $19.27 | 129100 |
| 2025-02-18 | 19.32 | $19.37 | 127446 |
| 2025-02-14 | 19.28 | $19.28 | 177400 |
| 2025-02-13 | 19.26 | $19.31 | 174500 |
| 2025-02-12 | 19.21 | $19.32 | 216200 |
| 2025-02-11 | 19.16 | $19.33 | 213113 |
| 2025-02-10 | 19.10 | $19.17 | 175709 |
| 2025-02-07 | 19.05 | $19.19 | 165921 |
| 2025-02-06 | 19.00 | $19.49 | 198400 |
| 2025-02-05 | 18.87 | $19.33 | 263608 |
| 2025-02-04 | 18.76 | $19.30 | 189736 |
| 2025-02-03 | 18.63 | $18.83 | 344447 |
| 2025-01-31 | 18.58 | $19.16 | 279100 |
| 2025-01-30 | 18.45 | $19.21 | 233500 |
| 2025-01-29 | 18.29 | $19.08 | 267907 |
| 2025-01-28 | 18.13 | $19.05 | 236600 |
| 2025-01-27 | 17.96 | $19.38 | 414500 |
| 2025-01-24 | 17.69 | $19.01 | 547800 |
| 2025-01-23 | 17.45 | $18.40 | 715125 |
| 2025-01-22 | 17.31 | $17.67 | 148148 |
| 2025-01-21 | 17.30 | $17.74 | 227300 |
| 2025-01-17 | 17.28 | $17.62 | 192000 |
| 2025-01-16 | 17.29 | $17.60 | 198023 |
| 2025-01-15 | 17.31 | $17.83 | 239200 |
| 2025-01-14 | 17.28 | $17.44 | 288900 |
| 2025-01-13 | 17.34 | $16.96 | 244339 |
| 2025-01-10 | 17.51 | $16.69 | 271700 |
| 2025-01-08 | 17.78 | $17.32 | 137423 |
| 2025-01-07 | 17.95 | $17.53 | 263300 |
| 2025-01-06 | 18.11 | $17.56 | 219200 |
| 2025-01-03 | 18.30 | $17.85 | 175724 |
| 2025-01-02 | 18.46 | $17.75 | 279600 |
| 2024-12-31 | 18.67 | $18.06 | 316800 |
| 2024-12-30 | 18.84 | $18.23 | 162300 |
| 2024-12-27 | 19.02 | $18.35 | 101200 |
| 2024-12-26 | 19.19 | $18.65 | 106400 |
| 2024-12-24 | 19.34 | $18.77 | 53300 |
| 2024-12-23 | 19.48 | $18.56 | 127900 |
| 2024-12-20 | 19.69 | $18.73 | 723400 |
| 2024-12-19 | 19.90 | $18.71 | 192339 |
| 2024-12-18 | 20.15 | $19.06 | 315400 |
| 2024-12-17 | 20.36 | $20.09 | 172900 |
| 2024-12-16 | 20.39 | $20.64 | 201947 |
| 2024-12-13 | 20.31 | $20.36 | 152300 |
| 2024-12-12 | 20.27 | $20.16 | 110600 |
| 2024-12-11 | 20.26 | $20.53 | 159304 |
| 2024-12-10 | 20.17 | $20.09 | 199002 |
| 2024-12-09 | 20.16 | $19.86 | 174500 |
| 2024-12-06 | 20.20 | $19.67 | 77900 |
| 2024-12-05 | 20.28 | $19.88 | 91907 |
| 2024-12-04 | 20.33 | $19.98 | 88217 |
| 2024-12-03 | 20.36 | $19.75 | 81537 |
| 2024-12-02 | 20.44 | $20.06 | 157600 |
| 2024-11-29 | 20.47 | $20.14 | 112600 |
| 2024-11-27 | 20.48 | $20.18 | 104300 |
| 2024-11-26 | 20.49 | $20.29 | 121312 |
| 2024-11-25 | 20.46 | $20.45 | 306800 |
| 2024-11-22 | 20.40 | $20.61 | 180300 |
| 2024-11-21 | 20.29 | $20.18 | 107900 |
| 2024-11-20 | 20.25 | $19.93 | 95300 |
| 2024-11-19 | 20.26 | $19.99 | 83200 |
| 2024-11-18 | 20.25 | $19.81 | 94400 |
| 2024-11-15 | 20.27 | $19.98 | 125200 |
| 2024-11-14 | 20.25 | $20.28 | 89700 |
| 2024-11-13 | 20.17 | $20.52 | 113100 |
| 2024-11-12 | 20.01 | $20.69 | 135640 |
| 2024-11-11 | 19.80 | $20.71 | 158027 |
| 2024-11-08 | 19.54 | $20.10 | 127838 |
| 2024-11-07 | 19.36 | $19.99 | 200119 |
| 2024-11-06 | 19.18 | $20.94 | 743320 |
| 2024-11-05 | 18.76 | $19.22 | 144811 |
| 2024-11-04 | 18.64 | $18.85 | 106700 |
| 2024-11-01 | 18.58 | $18.68 | 151000 |
| 2024-10-31 | 18.54 | $18.89 | 248248 |
| 2024-10-30 | 18.46 | $18.74 | 141400 |
| 2024-10-29 | 18.38 | $18.46 | 120727 |
| 2024-10-28 | 18.36 | $18.42 | 137541 |
| 2024-10-25 | 18.34 | $17.95 | 148442 |
| 2024-10-24 | 18.41 | $18.33 | 93734 |
| 2024-10-23 | 18.42 | $18.40 | 78600 |
| 2024-10-22 | 18.41 | $18.41 | 72542 |
| 2024-10-21 | 18.40 | $18.31 | 136017 |
| 2024-10-18 | 18.40 | $18.56 | 105628 |
| 2024-10-17 | 18.35 | $18.81 | 112036 |
| 2024-10-16 | 18.25 | $18.92 | 343504 |
| 2024-10-15 | 18.10 | $18.64 | 142729 |
| 2024-10-14 | 17.98 | $18.27 | 109300 |
| 2024-10-11 | 17.93 | $18.13 | 215600 |
| 2024-10-10 | 17.90 | $17.66 | 127444 |
| 2024-10-09 | 17.96 | $17.72 | 92900 |
| 2024-10-08 | 18.02 | $17.71 | 76600 |
| 2024-10-07 | 18.09 | $17.74 | 69302 |
| 2024-10-04 | 18.17 | $17.95 | 125900 |
| 2024-10-03 | 18.22 | $17.75 | 101628 |
| 2024-10-02 | 18.31 | $17.78 | 136500 |
| 2024-10-01 | 18.42 | $18.23 | 219300 |
| 2024-09-30 | 18.44 | $18.56 | 131000 |
| 2024-09-27 | 18.40 | $18.34 | 164031 |
| 2024-09-26 | 18.40 | $18.23 | 130448 |
| 2024-09-25 | 18.42 | $18.07 | 205633 |
| 2024-09-24 | 18.47 | $18.36 | 191788 |
| 2024-09-23 | 18.47 | $18.55 | 221900 |
| 2024-09-20 | 18.43 | $18.36 | 625703 |
| 2024-09-19 | 18.43 | $18.55 | 193800 |
| 2024-09-18 | 18.38 | $18.31 | 226635 |
| 2024-09-17 | 18.37 | $18.41 | 118001 |
| 2024-09-16 | 18.34 | $18.48 | 181322 |
| 2024-09-13 | 18.29 | $18.16 | 130200 |
| 2024-09-12 | 18.30 | $17.78 | 97400 |
| 2024-09-11 | 18.39 | $17.72 | 99100 |
| 2024-09-10 | 18.50 | $17.98 | 117429 |
| 2024-09-09 | 18.57 | $18.07 | 149903 |
| 2024-09-06 | 18.64 | $18.05 | 157013 |
| 2024-09-05 | 18.72 | $18.34 | 114200 |
| 2024-09-04 | 18.75 | $18.46 | 127600 |
| 2024-09-03 | 18.75 | $18.64 | 183013 |
| 2024-08-30 | 18.71 | $18.88 | 656100 |
| 2024-08-29 | 18.62 | $18.77 | 155800 |
| 2024-08-28 | 18.53 | $18.62 | 171616 |
| 2024-08-27 | 18.45 | $18.65 | 114932 |
| 2024-08-26 | 18.35 | $18.78 | 145940 |
| 2024-08-23 | 18.21 | $18.65 | 267800 |
| 2024-08-22 | 18.06 | $17.90 | 113100 |
| 2024-08-21 | 18.05 | $17.88 | 108600 |
| 2024-08-20 | 18.04 | $17.90 | 137700 |
| 2024-08-19 | 18.02 | $18.06 | 129816 |
| 2024-08-16 | 17.97 | $18.02 | 158700 |
| 2024-08-15 | 17.91 | $17.84 | 210349 |
| 2024-08-14 | 17.87 | $17.49 | 137840 |
| 2024-08-13 | 17.90 | $17.61 | 263000 |
| 2024-08-12 | 17.91 | $17.37 | 147212 |
| 2024-08-09 | 17.97 | $17.09 | 164516 |
| 2024-08-08 | 18.09 | $17.50 | 116814 |
| 2024-08-07 | 18.14 | $17.26 | 256600 |
| 2024-08-06 | 18.24 | $17.28 | 273235 |
| 2024-08-05 | 18.36 | $16.94 | 459500 |
| 2024-08-02 | 18.56 | $17.28 | 489934 |
| 2024-08-01 | 18.71 | $18.27 | 394900 |
| 2024-07-31 | 18.67 | $19.12 | 497600 |
| 2024-07-30 | 18.45 | $19.16 | 626600 |
| 2024-07-29 | 18.17 | $18.47 | 203900 |
| 2024-07-26 | 17.98 | $18.66 | 380822 |
| 2024-07-25 | 17.72 | $18.30 | 702825 |
| 2024-07-24 | 17.49 | $17.78 | 268200 |
| 2024-07-23 | 17.32 | $18.13 | 422001 |
| 2024-07-22 | 17.05 | $17.87 | 363147 |
| 2024-07-19 | 16.78 | $17.40 | 328300 |
| 2024-07-18 | 16.57 | $17.21 | 349313 |
| 2024-07-17 | 16.36 | $17.62 | 643530 |
| 2024-07-16 | 16.03 | $17.51 | 1.2M |
| 2024-07-15 | 15.66 | $16.60 | 661628 |
| 2024-07-12 | 15.42 | $16.16 | 538400 |
| 2024-07-11 | 15.24 | $15.98 | 677328 |
| 2024-07-10 | 15.06 | $15.35 | 253300 |
| 2024-07-09 | 14.99 | $15.34 | 280600 |
| 2024-07-08 | 14.91 | $15.05 | 265100 |
| 2024-07-05 | 14.88 | $14.91 | 205038 |
| 2024-07-03 | 14.87 | $15.10 | 146537 |
| 2024-07-02 | 14.81 | $15.22 | 301644 |
| 2024-07-01 | 14.73 | $15.13 | 485900 |
| 2024-06-28 | 14.65 | $15.08 | 6.5M |
| 2024-06-27 | 14.57 | $14.76 | 391128 |
| 2024-06-26 | 14.54 | $14.58 | 251309 |
| 2024-06-25 | 14.54 | $14.36 | 346800 |
| 2024-06-24 | 14.60 | $14.55 | 352500 |
| 2024-06-21 | 14.62 | $14.70 | 1.1M |
| 2024-06-20 | 14.62 | $14.41 | 222427 |
| 2024-06-18 | 14.68 | $14.50 | 149600 |
| 2024-06-17 | 14.73 | $14.50 | 262300 |
| 2024-06-14 | 14.79 | $14.57 | 159831 |
| 2024-06-13 | 14.84 | $14.59 | 172300 |
| 2024-06-12 | 14.90 | $14.59 | 207000 |
| 2024-06-11 | 14.97 | $14.48 | 211126 |
| 2024-06-10 | 15.07 | $14.59 | 162547 |
| 2024-06-07 | 15.17 | $14.85 | 122800 |
| 2024-06-06 | 15.22 | $14.92 | 169226 |
| 2024-06-05 | 15.27 | $14.86 | 140500 |
| 2024-06-04 | 15.34 | $14.96 | 126808 |
| 2024-06-03 | 15.39 | $14.95 | 284704 |
| 2024-05-31 | 15.46 | $15.12 | 228600 |
| 2024-05-30 | 15.50 | $15.00 | 136028 |
| 2024-05-29 | 15.56 | $14.89 | 140600 |
| 2024-05-28 | 15.66 | $15.14 | 244032 |
| 2024-05-24 | 15.72 | $15.44 | 230400 |
| 2024-05-23 | 15.73 | $15.13 | 234000 |
| 2024-05-22 | 15.80 | $15.48 | 224635 |
| 2024-05-21 | 15.80 | $15.69 | 155701 |
| 2024-05-20 | 15.76 | $15.89 | 295604 |
| 2024-05-17 | 15.66 | $15.95 | 365827 |
| 2024-05-16 | 15.53 | $15.73 | 250000 |
| 2024-05-15 | 15.42 | $15.62 | 254800 |
| 2024-05-14 | 15.32 | $15.70 | 408900 |
| 2024-05-13 | 15.18 | $15.42 | 190218 |
| 2024-05-10 | 15.07 | $15.52 | 396811 |
| 2024-05-09 | 14.92 | $15.28 | 258617 |
| 2024-05-08 | 14.80 | $15.17 | 373808 |
| 2024-05-07 | 14.68 | $14.92 | 434522 |
| 2024-05-06 | 14.58 | $14.97 | 379500 |
| 2024-05-03 | 14.47 | $14.62 | 101244 |
| 2024-05-02 | 14.40 | $14.61 | 122520 |
| 2024-05-01 | 14.32 | $14.61 | 331326 |
| 2024-04-30 | 14.23 | $14.62 | 273900 |
| 2024-04-29 | 14.13 | $14.67 | 279300 |
| 2024-04-26 | 13.99 | $14.52 | 281400 |
| 2024-04-25 | 13.86 | $14.59 | 823705 |
| 2024-04-24 | 13.70 | $14.19 | 174800 |
| 2024-04-23 | 13.60 | $14.01 | 318900 |
| 2024-04-22 | 13.51 | $13.89 | 406156 |
| 2024-04-19 | 13.44 | $13.60 | 227000 |
| 2024-04-18 | 13.42 | $13.45 | 200200 |
| 2024-04-17 | 13.43 | $13.48 | 143744 |
| 2024-04-16 | 13.43 | $13.52 | 147437 |
| 2024-04-15 | 13.43 | $13.46 | 222900 |
| 2024-04-12 | 13.44 | $13.32 | 228836 |
| 2024-04-11 | 13.48 | $13.40 | 142028 |
| 2024-04-10 | 13.51 | $13.35 | 310500 |
| 2024-04-09 | 13.56 | $13.75 | 160740 |
| 2024-04-08 | 13.53 | $13.61 | 111700 |
| 2024-04-05 | 13.53 | $13.49 | 139700 |
| 2024-04-04 | 13.55 | $13.55 | 204600 |
| 2024-04-03 | 13.57 | $13.50 | 131200 |
| 2024-04-02 | 13.59 | $13.41 | 173537 |
| 2024-04-01 | 13.65 | $13.60 | 273000 |
| 2024-03-28 | 13.67 | $13.66 | 162300 |
| 2024-03-27 | 13.68 | $13.77 | 189500 |
| 2024-03-26 | 13.68 | $13.58 | 126900 |
| 2024-03-25 | 13.71 | $13.63 | 121600 |
| 2024-03-22 | 13.74 | $13.78 | 156828 |
| 2024-03-21 | 13.74 | $13.69 | 143600 |
| 2024-03-20 | 13.76 | $13.61 | 199908 |
| 2024-03-19 | 13.81 | $13.63 | 608500 |
| 2024-03-18 | 13.85 | $13.64 | 588423 |
| 2024-03-15 | 13.91 | $13.97 | 3.4M |
| 2024-03-14 | 13.90 | $13.94 | 653100 |
| 2024-03-13 | 13.89 | $13.94 | 498500 |
| 2024-03-12 | 13.89 | $13.86 | 227719 |
| 2024-03-11 | 13.90 | $13.98 | 201791 |
| 2024-03-08 | 13.89 | $13.76 | 173838 |
| 2024-03-07 | 13.93 | $13.91 | 368902 |
| 2024-03-06 | 13.93 | $13.90 | 461607 |
| 2024-03-05 | 13.95 | $13.93 | 304608 |
| 2024-03-04 | 13.95 | $14.00 | 396300 |
| 2024-03-01 | 13.95 | $14.02 | 270247 |
| 2024-02-29 | 13.94 | $14.00 | 605000 |
| 2024-02-28 | 13.93 | $13.97 | 210549 |
| 2024-02-27 | 13.93 | $13.89 | 104518 |
| 2024-02-26 | 13.95 | $13.74 | 360627 |
| 2024-02-23 | 14.00 | $13.81 | 259600 |
| 2024-02-22 | 14.04 | $13.73 | 395800 |
| 2024-02-21 | 14.11 | $14.03 | 366800 |
| 2024-02-20 | 14.13 | $14.24 | 401000 |
| 2024-02-16 | 14.10 | $13.98 | 135710 |
| 2024-02-15 | 14.12 | $14.03 | 143815 |
| 2024-02-14 | 14.14 | $14.11 | 220040 |
| 2024-02-13 | 14.14 | $13.98 | 141100 |
| 2024-02-12 | 14.18 | $14.20 | 265100 |
| 2024-02-09 | 14.17 | $14.03 | 177911 |
| 2024-02-08 | 14.19 | $14.05 | 291300 |
| 2024-02-07 | 14.21 | $13.92 | 337206 |
| 2024-02-06 | 14.26 | $14.09 | 437810 |
| 2024-02-05 | 14.29 | $13.85 | 348801 |
| 2024-02-02 | 14.37 | $13.75 | 386728 |
| 2024-02-01 | 14.48 | $14.17 | 686900 |
| 2024-01-31 | 14.52 | $13.99 | 452519 |
| 2024-01-30 | 14.60 | $14.66 | 222000 |
| 2024-01-29 | 14.56 | $14.67 | 348200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.33
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.39
Average
18.20
Maximum
22.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 22.33 | $22.92 | 162521 |
| 2026-07-27 | 22.03 | $22.43 | 406517 |
| 2026-07-24 | 21.81 | $22.43 | 539300 |
| 2026-07-23 | 21.53 | $22.29 | 934010 |
| 2026-07-22 | 21.23 | $21.09 | 383428 |
| 2026-07-21 | 21.25 | $21.04 | 290715 |
| 2026-07-20 | 21.29 | $20.98 | 210800 |
| 2026-07-17 | 21.34 | $21.28 | 270700 |
| 2026-07-16 | 21.31 | $21.64 | 248534 |
| 2026-07-15 | 21.16 | $21.15 | 169500 |
| 2026-07-14 | 21.12 | $20.88 | 178921 |
| 2026-07-13 | 21.16 | $21.02 | 209200 |
| 2026-07-10 | 21.15 | $21.02 | 127200 |
| 2026-07-09 | 21.15 | $21.01 | 235117 |
| 2026-07-08 | 21.14 | $20.40 | 249600 |
| 2026-07-07 | 21.31 | $20.85 | 186400 |
| 2026-07-06 | 21.38 | $21.03 | 238846 |
| 2026-07-02 | 21.40 | $21.14 | 180609 |
| 2026-07-01 | 21.38 | $21.62 | 179900 |
| 2026-06-30 | 21.20 | $21.13 | 264200 |
| 2026-06-29 | 21.13 | $21.19 | 297100 |
| 2026-06-26 | 21.01 | $21.30 | 1.0M |
| 2026-06-25 | 20.84 | $21.13 | 193500 |
| 2026-06-24 | 20.67 | $21.01 | 289500 |
| 2026-06-23 | 20.49 | $20.72 | 325446 |
| 2026-06-22 | 20.37 | $20.30 | 251230 |
| 2026-06-18 | 20.36 | $20.13 | 364431 |
| 2026-06-17 | 20.39 | $20.16 | 317600 |
| 2026-06-16 | 20.42 | $20.40 | 171035 |
| 2026-06-15 | 20.37 | $20.27 | 179314 |
| 2026-06-12 | 20.35 | $20.62 | 178200 |
| 2026-06-11 | 20.22 | $20.44 | 255147 |
| 2026-06-10 | 20.11 | $20.51 | 145516 |
| 2026-06-09 | 19.95 | $20.26 | 230426 |
| 2026-06-08 | 19.84 | $20.04 | 127136 |
| 2026-06-05 | 19.78 | $19.93 | 206516 |
| 2026-06-04 | 19.74 | $19.91 | 152332 |
| 2026-06-03 | 19.70 | $19.36 | 211700 |
| 2026-06-02 | 19.83 | $20.02 | 227100 |
| 2026-06-01 | 19.77 | $19.69 | 141800 |
| 2026-05-29 | 19.82 | $20.03 | 169300 |
| 2026-05-28 | 19.76 | $19.97 | 155700 |
| 2026-05-27 | 19.72 | $20.07 | 168322 |
| 2026-05-26 | 19.63 | $20.24 | 228312 |
| 2026-05-22 | 19.49 | $19.78 | 198304 |
| 2026-05-21 | 19.45 | $19.88 | 257313 |
| 2026-05-20 | 19.39 | $19.85 | 174600 |
| 2026-05-19 | 19.33 | $19.52 | 168500 |
| 2026-05-18 | 19.37 | $19.47 | 167645 |
| 2026-05-15 | 19.44 | $19.17 | 217342 |
| 2026-05-14 | 19.63 | $19.62 | 245449 |
| 2026-05-13 | 19.72 | $19.72 | 261533 |
| 2026-05-12 | 19.81 | $20.06 | 333200 |
| 2026-05-11 | 19.82 | $20.11 | 295600 |
| 2026-05-08 | 19.82 | $20.12 | 277800 |
| 2026-05-07 | 19.83 | $20.32 | 302300 |
| 2026-05-06 | 19.78 | $20.48 | 546511 |
| 2026-05-05 | 19.68 | $20.15 | 223500 |
| 2026-05-04 | 19.67 | $19.85 | 372800 |
| 2026-05-01 | 19.77 | $19.93 | 358700 |
| 2026-04-30 | 19.87 | $19.63 | 394300 |
| 2026-04-29 | 20.10 | $19.56 | 396730 |
| 2026-04-28 | 20.41 | $19.98 | 353600 |
| 2026-04-27 | 20.67 | $19.87 | 685944 |
| 2026-04-24 | 21.02 | $19.82 | 1.2M |
| 2026-04-23 | 21.47 | $19.16 | 1.1M |
| 2026-04-22 | 22.22 | $21.45 | 287800 |
| 2026-04-21 | 22.42 | $21.59 | 338004 |
| 2026-04-20 | 22.60 | $22.25 | 215400 |
| 2026-04-17 | 22.61 | $22.50 | 429036 |
| 2026-04-16 | 22.53 | $22.25 | 154529 |
| 2026-04-15 | 22.50 | $22.44 | 171900 |
| 2026-04-14 | 22.40 | $22.56 | 274700 |
| 2026-04-13 | 22.24 | $22.35 | 311125 |
| 2026-04-10 | 22.10 | $22.40 | 211823 |
| 2026-04-09 | 21.90 | $22.64 | 334447 |
| 2026-04-08 | 21.58 | $22.19 | 262748 |
| 2026-04-07 | 21.33 | $21.85 | 178700 |
| 2026-04-06 | 21.13 | $21.83 | 135017 |
| 2026-04-02 | 20.89 | $21.61 | 157600 |
| 2026-04-01 | 20.67 | $21.25 | 237600 |
| 2026-03-31 | 20.52 | $21.07 | 251300 |
| 2026-03-30 | 20.40 | $20.68 | 179631 |
| 2026-03-27 | 20.38 | $20.40 | 212800 |
| 2026-03-26 | 20.45 | $20.79 | 208813 |
| 2026-03-25 | 20.41 | $20.70 | 205400 |
| 2026-03-24 | 20.41 | $20.72 | 164700 |
| 2026-03-23 | 20.40 | $20.69 | 232339 |
| 2026-03-20 | 20.40 | $20.46 | 567600 |
| 2026-03-19 | 20.48 | $20.60 | 213037 |
| 2026-03-18 | 20.54 | $20.13 | 273705 |
| 2026-03-17 | 20.77 | $20.71 | 179530 |
| 2026-03-16 | 20.88 | $20.96 | 260340 |
| 2026-03-13 | 20.93 | $20.82 | 145400 |
| 2026-03-12 | 21.04 | $21.08 | 267600 |
| 2026-03-11 | 21.10 | $20.92 | 273200 |
| 2026-03-10 | 21.22 | $21.26 | 419300 |
| 2026-03-09 | 21.27 | $20.91 | 547835 |
| 2026-03-06 | 21.43 | $21.03 | 396337 |
| 2026-03-05 | 21.60 | $21.21 | 433400 |
| 2026-03-04 | 21.75 | $21.59 | 315700 |
| 2026-03-03 | 21.81 | $21.59 | 296932 |
| 2026-03-02 | 21.89 | $21.57 | 326730 |
| 2026-02-27 | 21.98 | $21.34 | 884200 |
| 2026-02-26 | 22.16 | $22.21 | 256300 |
| 2026-02-25 | 22.10 | $22.23 | 262100 |
| 2026-02-24 | 22.02 | $21.75 | 309432 |
| 2026-02-23 | 22.08 | $21.41 | 347800 |
| 2026-02-20 | 22.24 | $22.15 | 492115 |
| 2026-02-19 | 22.20 | $21.81 | 425500 |
| 2026-02-18 | 22.25 | $21.84 | 253309 |
| 2026-02-17 | 22.30 | $22.28 | 200402 |
| 2026-02-13 | 22.21 | $22.12 | 224807 |
| 2026-02-12 | 22.15 | $21.62 | 297530 |
| 2026-02-11 | 22.22 | $21.60 | 405200 |
| 2026-02-10 | 22.30 | $21.93 | 301702 |
| 2026-02-09 | 22.29 | $22.00 | 322925 |
| 2026-02-06 | 22.24 | $22.37 | 286900 |
| 2026-02-05 | 22.06 | $22.18 | 358806 |
| 2026-02-04 | 21.88 | $22.33 | 482018 |
| 2026-02-03 | 21.61 | $21.91 | 446214 |
| 2026-02-02 | 21.40 | $22.05 | 391416 |
| 2026-01-30 | 21.10 | $21.72 | 558100 |
| 2026-01-29 | 20.83 | $21.45 | 478600 |
| 2026-01-28 | 20.58 | $21.11 | 1.1M |
| 2026-01-27 | 20.39 | $21.01 | 441349 |
| 2026-01-26 | 20.18 | $20.55 | 314349 |
| 2026-01-23 | 20.07 | $20.40 | 432300 |
| 2026-01-22 | 19.99 | $20.66 | 271400 |
| 2026-01-21 | 19.80 | $20.47 | 308300 |
| 2026-01-20 | 19.65 | $19.60 | 156800 |
| 2026-01-16 | 19.73 | $19.74 | 577600 |
| 2026-01-15 | 19.79 | $20.21 | 184300 |
| 2026-01-14 | 19.72 | $19.96 | 153700 |
| 2026-01-13 | 19.72 | $19.77 | 140200 |
| 2026-01-12 | 19.78 | $19.87 | 132622 |
| 2026-01-09 | 19.83 | $19.88 | 179400 |
| 2026-01-08 | 19.89 | $19.99 | 218203 |
| 2026-01-07 | 19.92 | $19.71 | 165300 |
| 2026-01-06 | 20.06 | $19.96 | 178000 |
| 2026-01-05 | 20.16 | $19.95 | 323800 |
| 2026-01-02 | 20.27 | $19.53 | 198100 |
| 2025-12-31 | 20.55 | $19.82 | 126947 |
| 2025-12-30 | 20.79 | $20.02 | 144536 |
| 2025-12-29 | 21.02 | $20.39 | 157607 |
| 2025-12-26 | 21.18 | $20.60 | 96325 |
| 2025-12-24 | 21.30 | $20.79 | 97600 |
| 2025-12-23 | 21.37 | $20.83 | 144821 |
| 2025-12-22 | 21.45 | $20.93 | 180207 |
| 2025-12-19 | 21.49 | $21.14 | 725200 |
| 2025-12-18 | 21.47 | $21.39 | 250100 |
| 2025-12-17 | 21.35 | $21.21 | 164200 |
| 2025-12-16 | 21.26 | $21.10 | 198000 |
| 2025-12-15 | 21.16 | $21.01 | 205400 |
| 2025-12-12 | 21.06 | $21.06 | 195600 |
| 2025-12-11 | 20.91 | $20.90 | 261434 |
| 2025-12-10 | 20.77 | $20.91 | 291800 |
| 2025-12-09 | 20.59 | $20.59 | 208000 |
| 2025-12-08 | 20.45 | $20.40 | 299643 |
| 2025-12-05 | 20.33 | $20.23 | 139200 |
| 2025-12-04 | 20.24 | $20.15 | 194300 |
| 2025-12-03 | 20.13 | $20.32 | 223977 |
| 2025-12-02 | 19.94 | $19.93 | 245131 |
| 2025-12-01 | 19.82 | $19.92 | 202900 |
| 2025-11-28 | 19.67 | $19.59 | 107711 |
| 2025-11-26 | 19.59 | $19.77 | 209314 |
| 2025-11-25 | 19.42 | $19.80 | 298700 |
| 2025-11-24 | 19.20 | $19.32 | 294241 |
| 2025-11-21 | 19.07 | $19.40 | 421700 |
| 2025-11-20 | 18.88 | $18.75 | 424101 |
| 2025-11-19 | 18.86 | $18.26 | 410346 |
| 2025-11-18 | 18.98 | $18.85 | 538203 |
| 2025-11-17 | 18.93 | $18.89 | 1.3M |
| 2025-11-14 | 18.86 | $19.29 | 915338 |
| 2025-11-13 | 18.63 | $19.02 | 684800 |
| 2025-11-12 | 18.44 | $18.45 | 167712 |
| 2025-11-11 | 18.38 | $18.51 | 239600 |
| 2025-11-10 | 18.28 | $18.32 | 272920 |
| 2025-11-07 | 18.23 | $18.52 | 358200 |
| 2025-11-06 | 18.09 | $18.19 | 191527 |
| 2025-11-05 | 18.03 | $18.25 | 252727 |
| 2025-11-04 | 17.93 | $17.80 | 278014 |
| 2025-11-03 | 17.96 | $17.74 | 361103 |
| 2025-10-31 | 18.01 | $18.07 | 236510 |
| 2025-10-30 | 17.96 | $18.12 | 148300 |
| 2025-10-29 | 17.89 | $17.87 | 345834 |
| 2025-10-28 | 17.87 | $18.06 | 270320 |
| 2025-10-27 | 17.80 | $18.04 | 240000 |
| 2025-10-24 | 17.71 | $17.86 | 155617 |
| 2025-10-23 | 17.67 | $18.27 | 341500 |
| 2025-10-22 | 17.48 | $17.90 | 157926 |
| 2025-10-21 | 17.38 | $17.78 | 184300 |
| 2025-10-20 | 17.29 | $17.85 | 201500 |
| 2025-10-17 | 17.16 | $17.32 | 240600 |
| 2025-10-16 | 17.19 | $17.07 | 294721 |
| 2025-10-15 | 17.30 | $17.58 | 172344 |
| 2025-10-14 | 17.27 | $17.84 | 160400 |
| 2025-10-13 | 17.17 | $17.25 | 163228 |
| 2025-10-10 | 17.24 | $16.87 | 171900 |
| 2025-10-09 | 17.45 | $17.35 | 112929 |
| 2025-10-08 | 17.56 | $17.49 | 92600 |
| 2025-10-07 | 17.65 | $17.85 | 132400 |
| 2025-10-06 | 17.66 | $18.00 | 156740 |
| 2025-10-03 | 17.62 | $17.69 | 127923 |
| 2025-10-02 | 17.68 | $17.60 | 138449 |
| 2025-10-01 | 17.78 | $17.58 | 119800 |
| 2025-09-30 | 17.92 | $17.65 | 179700 |
| 2025-09-29 | 18.07 | $17.77 | 143447 |
| 2025-09-26 | 18.21 | $18.13 | 114704 |
| 2025-09-25 | 18.28 | $18.08 | 111743 |
| 2025-09-24 | 18.38 | $18.07 | 134208 |
| 2025-09-23 | 18.51 | $18.27 | 110447 |
| 2025-09-22 | 18.60 | $18.44 | 95200 |
| 2025-09-19 | 18.65 | $18.45 | 606609 |
| 2025-09-18 | 18.72 | $18.96 | 146304 |
| 2025-09-17 | 18.63 | $18.44 | 157516 |
| 2025-09-16 | 18.70 | $18.38 | 116301 |
| 2025-09-15 | 18.79 | $18.60 | 195300 |
| 2025-09-12 | 18.83 | $18.50 | 148238 |
| 2025-09-11 | 18.91 | $18.75 | 129336 |
| 2025-09-10 | 18.93 | $18.59 | 107518 |
| 2025-09-09 | 18.99 | $18.61 | 106500 |
| 2025-09-08 | 19.06 | $18.81 | 116300 |
| 2025-09-05 | 19.08 | $18.85 | 130300 |
| 2025-09-04 | 19.08 | $19.13 | 158717 |
| 2025-09-03 | 18.99 | $18.82 | 163037 |
| 2025-09-02 | 18.97 | $18.91 | 140800 |
| 2025-08-29 | 18.91 | $18.89 | 168400 |
| 2025-08-28 | 18.84 | $18.90 | 103615 |
| 2025-08-27 | 18.74 | $19.00 | 135700 |
| 2025-08-26 | 18.59 | $19.03 | 407100 |
| 2025-08-25 | 18.39 | $18.66 | 119700 |
| 2025-08-22 | 18.26 | $18.83 | 270727 |
| 2025-08-21 | 18.05 | $18.12 | 94144 |
| 2025-08-20 | 18.02 | $18.17 | 216900 |
| 2025-08-19 | 17.96 | $18.19 | 95233 |
| 2025-08-18 | 17.88 | $18.13 | 124000 |
| 2025-08-15 | 17.81 | $18.05 | 263127 |
| 2025-08-14 | 17.74 | $18.44 | 138000 |
| 2025-08-13 | 17.54 | $18.56 | 213326 |
| 2025-08-12 | 17.26 | $18.17 | 308903 |
| 2025-08-11 | 17.04 | $17.39 | 111649 |
| 2025-08-08 | 17.03 | $17.12 | 119800 |
| 2025-08-07 | 17.11 | $17.10 | 156824 |
| 2025-08-06 | 17.22 | $17.07 | 109292 |
| 2025-08-05 | 17.37 | $17.28 | 190904 |
| 2025-08-04 | 17.49 | $17.17 | 287329 |
| 2025-08-01 | 17.67 | $16.89 | 247233 |
| 2025-07-31 | 17.99 | $17.23 | 166900 |
| 2025-07-30 | 18.27 | $17.47 | 179600 |
| 2025-07-29 | 18.53 | $17.99 | 146700 |
| 2025-07-28 | 18.69 | $18.35 | 150542 |
| 2025-07-25 | 18.76 | $18.46 | 268922 |
| 2025-07-24 | 18.81 | $18.79 | 357934 |
| 2025-07-23 | 18.76 | $18.12 | 167500 |
| 2025-07-22 | 18.90 | $18.47 | 205900 |
| 2025-07-21 | 18.96 | $18.54 | 176300 |
| 2025-07-18 | 19.01 | $18.38 | 182700 |
| 2025-07-17 | 19.10 | $18.45 | 158111 |
| 2025-07-16 | 19.19 | $18.28 | 218400 |
| 2025-07-15 | 19.33 | $18.80 | 305446 |
| 2025-07-14 | 19.33 | $19.26 | 344000 |
| 2025-07-11 | 19.17 | $18.98 | 345000 |
| 2025-07-10 | 19.06 | $19.02 | 501700 |
| 2025-07-09 | 18.89 | $18.92 | 323100 |
| 2025-07-08 | 18.71 | $18.98 | 372644 |
| 2025-07-07 | 18.45 | $18.58 | 313800 |
| 2025-07-03 | 18.26 | $18.76 | 310543 |
| 2025-07-02 | 17.96 | $18.63 | 318417 |
| 2025-07-01 | 17.63 | $18.24 | 419000 |
| 2025-06-30 | 17.34 | $17.86 | 424707 |
| 2025-06-27 | 17.11 | $17.78 | 714037 |
| 2025-06-26 | 16.85 | $17.48 | 340143 |
| 2025-06-25 | 16.62 | $17.08 | 311300 |
| 2025-06-24 | 16.47 | $17.08 | 388015 |
| 2025-06-23 | 16.29 | $16.95 | 407546 |
| 2025-06-20 | 16.12 | $16.27 | 442800 |
| 2025-06-18 | 16.13 | $16.21 | 399600 |
| 2025-06-17 | 16.16 | $16.07 | 363647 |
| 2025-06-16 | 16.25 | $16.17 | 322722 |
| 2025-06-13 | 16.33 | $16.22 | 297911 |
| 2025-06-12 | 16.42 | $16.62 | 305324 |
| 2025-06-11 | 16.41 | $16.64 | 494000 |
| 2025-06-10 | 16.39 | $16.52 | 806038 |
| 2025-06-09 | 16.40 | $16.22 | 479500 |
| 2025-06-06 | 16.53 | $16.07 | 1.8M |
| 2025-06-05 | 16.72 | $16.65 | 125200 |
| 2025-06-04 | 16.78 | $16.62 | 111802 |
| 2025-06-03 | 16.87 | $16.87 | 150400 |
| 2025-06-02 | 16.90 | $16.67 | 223400 |
| 2025-05-30 | 17.00 | $16.85 | 223520 |
| 2025-05-29 | 17.07 | $16.88 | 96400 |
| 2025-05-28 | 17.14 | $16.81 | 115436 |
| 2025-05-27 | 17.25 | $17.14 | 115032 |
| 2025-05-23 | 17.29 | $16.78 | 138000 |
| 2025-05-22 | 17.44 | $16.89 | 137830 |
| 2025-05-21 | 17.59 | $16.91 | 106400 |
| 2025-05-20 | 17.77 | $17.43 | 84901 |
| 2025-05-19 | 17.81 | $17.58 | 142703 |
| 2025-05-16 | 17.81 | $17.56 | 146300 |
| 2025-05-15 | 17.82 | $17.76 | 122500 |
| 2025-05-14 | 17.76 | $17.63 | 107222 |
| 2025-05-13 | 17.72 | $17.79 | 106600 |
| 2025-05-12 | 17.62 | $17.78 | 171000 |
| 2025-05-09 | 17.50 | $17.43 | 125420 |
| 2025-05-08 | 17.46 | $17.74 | 163000 |
| 2025-05-07 | 17.30 | $17.41 | 166636 |
| 2025-05-06 | 17.22 | $17.17 | 124900 |
| 2025-05-05 | 17.20 | $17.36 | 107249 |
| 2025-05-02 | 17.10 | $17.46 | 142000 |
| 2025-05-01 | 16.96 | $17.13 | 151300 |
| 2025-04-30 | 16.88 | $17.15 | 254300 |
| 2025-04-29 | 16.79 | $17.39 | 265300 |
| 2025-04-28 | 16.60 | $17.05 | 113630 |
| 2025-04-25 | 16.48 | $17.09 | 146044 |
| 2025-04-24 | 16.33 | $17.00 | 262600 |
| 2025-04-23 | 16.18 | $17.25 | 292705 |
| 2025-04-22 | 15.92 | $16.63 | 211100 |
| 2025-04-21 | 15.82 | $16.30 | 150944 |
| 2025-04-17 | 15.81 | $16.41 | 216038 |
| 2025-04-16 | 15.77 | $16.36 | 126200 |
| 2025-04-15 | 15.75 | $16.29 | 146920 |
| 2025-04-14 | 15.77 | $15.93 | 148300 |
| 2025-04-11 | 15.91 | $16.00 | 200715 |
| 2025-04-10 | 16.09 | $15.91 | 323115 |
| 2025-04-09 | 16.34 | $16.62 | 285700 |
| 2025-04-08 | 16.43 | $15.98 | 288230 |
| 2025-04-07 | 16.77 | $15.93 | 308725 |
| 2025-04-04 | 17.20 | $15.76 | 391317 |
| 2025-04-03 | 17.79 | $16.41 | 379700 |
| 2025-04-02 | 18.30 | $17.94 | 191300 |
| 2025-04-01 | 18.45 | $17.97 | 166200 |
| 2025-03-31 | 18.63 | $18.07 | 321430 |
| 2025-03-28 | 18.81 | $18.79 | 200515 |
| 2025-03-27 | 18.80 | $18.88 | 222900 |
| 2025-03-26 | 18.77 | $18.90 | 304834 |
| 2025-03-25 | 18.71 | $18.98 | 177100 |
| 2025-03-24 | 18.62 | $19.05 | 344817 |
| 2025-03-21 | 18.49 | $18.62 | 556076 |
| 2025-03-20 | 18.47 | $18.87 | 221401 |
| 2025-03-19 | 18.37 | $18.79 | 230528 |
| 2025-03-18 | 18.27 | $18.78 | 222000 |
| 2025-03-17 | 18.16 | $18.72 | 209436 |
| 2025-03-14 | 18.04 | $18.57 | 258103 |
| 2025-03-13 | 17.96 | $17.79 | 174647 |
| 2025-03-12 | 18.10 | $17.88 | 202600 |
| 2025-03-11 | 18.26 | $17.61 | 278000 |
| 2025-03-10 | 18.54 | $17.95 | 232800 |
| 2025-03-07 | 18.78 | $18.23 | 436847 |
| 2025-03-06 | 18.98 | $18.60 | 214333 |
| 2025-03-05 | 19.11 | $18.78 | 230741 |
| 2025-03-04 | 19.21 | $18.95 | 301901 |
| 2025-03-03 | 19.28 | $19.35 | 234800 |
| 2025-02-28 | 19.23 | $19.32 | 359700 |
| 2025-02-27 | 19.19 | $18.99 | 225200 |
| 2025-02-26 | 19.23 | $19.02 | 156647 |
| 2025-02-25 | 19.27 | $19.18 | 209430 |
| 2025-02-24 | 19.27 | $18.76 | 181600 |
| 2025-02-21 | 19.39 | $18.88 | 252706 |
| 2025-02-20 | 19.51 | $19.15 | 200149 |
| 2025-02-19 | 19.55 | $19.27 | 129100 |
| 2025-02-18 | 19.57 | $19.37 | 127446 |
| 2025-02-14 | 19.55 | $19.28 | 177400 |
| 2025-02-13 | 19.55 | $19.31 | 174500 |
| 2025-02-12 | 19.53 | $19.32 | 216200 |
| 2025-02-11 | 19.50 | $19.33 | 213113 |
| 2025-02-10 | 19.45 | $19.17 | 175709 |
| 2025-02-07 | 19.44 | $19.19 | 165921 |
| 2025-02-06 | 19.41 | $19.49 | 198400 |
| 2025-02-05 | 19.28 | $19.33 | 263608 |
| 2025-02-04 | 19.16 | $19.30 | 189736 |
| 2025-02-03 | 19.01 | $18.83 | 344447 |
| 2025-01-31 | 18.98 | $19.16 | 279100 |
| 2025-01-30 | 18.84 | $19.21 | 233500 |
| 2025-01-29 | 18.64 | $19.08 | 267907 |
| 2025-01-28 | 18.43 | $19.05 | 236600 |
| 2025-01-27 | 18.19 | $19.38 | 414500 |
| 2025-01-24 | 17.80 | $19.01 | 547800 |
| 2025-01-23 | 17.43 | $18.40 | 715125 |
| 2025-01-22 | 17.19 | $17.67 | 148148 |
| 2025-01-21 | 17.14 | $17.74 | 227300 |
| 2025-01-17 | 17.05 | $17.62 | 192000 |
| 2025-01-16 | 17.00 | $17.60 | 198023 |
| 2025-01-15 | 16.95 | $17.83 | 239200 |
| 2025-01-14 | 16.84 | $17.44 | 288900 |
| 2025-01-13 | 16.83 | $16.96 | 244339 |
| 2025-01-10 | 16.99 | $16.69 | 271700 |
| 2025-01-08 | 17.28 | $17.32 | 137423 |
| 2025-01-07 | 17.45 | $17.53 | 263300 |
| 2025-01-06 | 17.61 | $17.56 | 219200 |
| 2025-01-03 | 17.80 | $17.85 | 175724 |
| 2025-01-02 | 17.95 | $17.75 | 279600 |
| 2024-12-31 | 18.18 | $18.06 | 316800 |
| 2024-12-30 | 18.37 | $18.23 | 162300 |
| 2024-12-27 | 18.56 | $18.35 | 101200 |
| 2024-12-26 | 18.76 | $18.65 | 106400 |
| 2024-12-24 | 18.92 | $18.77 | 53300 |
| 2024-12-23 | 19.08 | $18.56 | 127900 |
| 2024-12-20 | 19.34 | $18.73 | 723400 |
| 2024-12-19 | 19.62 | $18.71 | 192339 |
| 2024-12-18 | 19.96 | $19.06 | 315400 |
| 2024-12-17 | 20.27 | $20.09 | 172900 |
| 2024-12-16 | 20.31 | $20.64 | 201947 |
| 2024-12-13 | 20.19 | $20.36 | 152300 |
| 2024-12-12 | 20.13 | $20.16 | 110600 |
| 2024-12-11 | 20.13 | $20.53 | 159304 |
| 2024-12-10 | 20.00 | $20.09 | 199002 |
| 2024-12-09 | 19.98 | $19.86 | 174500 |
| 2024-12-06 | 20.03 | $19.67 | 77900 |
| 2024-12-05 | 20.14 | $19.88 | 91907 |
| 2024-12-04 | 20.22 | $19.98 | 88217 |
| 2024-12-03 | 20.27 | $19.75 | 81537 |
| 2024-12-02 | 20.41 | $20.06 | 157600 |
| 2024-11-29 | 20.48 | $20.14 | 112600 |
| 2024-11-27 | 20.53 | $20.18 | 104300 |
| 2024-11-26 | 20.57 | $20.29 | 121312 |
| 2024-11-25 | 20.58 | $20.45 | 306800 |
| 2024-11-22 | 20.53 | $20.61 | 180300 |
| 2024-11-21 | 20.41 | $20.18 | 107900 |
| 2024-11-20 | 20.39 | $19.93 | 95300 |
| 2024-11-19 | 20.45 | $19.99 | 83200 |
| 2024-11-18 | 20.48 | $19.81 | 94400 |
| 2024-11-15 | 20.57 | $19.98 | 125200 |
| 2024-11-14 | 20.62 | $20.28 | 89700 |
| 2024-11-13 | 20.57 | $20.52 | 113100 |
| 2024-11-12 | 20.42 | $20.69 | 135640 |
| 2024-11-11 | 20.18 | $20.71 | 158027 |
| 2024-11-08 | 19.86 | $20.10 | 127838 |
| 2024-11-07 | 19.66 | $19.99 | 200119 |
| 2024-11-06 | 19.45 | $20.94 | 743320 |
| 2024-11-05 | 18.87 | $19.22 | 144811 |
| 2024-11-04 | 18.72 | $18.85 | 106700 |
| 2024-11-01 | 18.64 | $18.68 | 151000 |
| 2024-10-31 | 18.60 | $18.89 | 248248 |
| 2024-10-30 | 18.48 | $18.74 | 141400 |
| 2024-10-29 | 18.38 | $18.46 | 120727 |
| 2024-10-28 | 18.35 | $18.42 | 137541 |
| 2024-10-25 | 18.32 | $17.95 | 148442 |
| 2024-10-24 | 18.43 | $18.33 | 93734 |
| 2024-10-23 | 18.45 | $18.40 | 78600 |
| 2024-10-22 | 18.45 | $18.41 | 72542 |
| 2024-10-21 | 18.44 | $18.31 | 136017 |
| 2024-10-18 | 18.46 | $18.56 | 105628 |
| 2024-10-17 | 18.40 | $18.81 | 112036 |
| 2024-10-16 | 18.25 | $18.92 | 343504 |
| 2024-10-15 | 18.03 | $18.64 | 142729 |
| 2024-10-14 | 17.85 | $18.27 | 109300 |
| 2024-10-11 | 17.75 | $18.13 | 215600 |
| 2024-10-10 | 17.68 | $17.66 | 127444 |
| 2024-10-09 | 17.74 | $17.72 | 92900 |
| 2024-10-08 | 17.81 | $17.71 | 76600 |
| 2024-10-07 | 17.89 | $17.74 | 69302 |
| 2024-10-04 | 17.98 | $17.95 | 125900 |
| 2024-10-03 | 18.03 | $17.75 | 101628 |
| 2024-10-02 | 18.16 | $17.78 | 136500 |
| 2024-10-01 | 18.30 | $18.23 | 219300 |
| 2024-09-30 | 18.33 | $18.56 | 131000 |
| 2024-09-27 | 18.26 | $18.34 | 164031 |
| 2024-09-26 | 18.25 | $18.23 | 130448 |
| 2024-09-25 | 18.28 | $18.07 | 205633 |
| 2024-09-24 | 18.35 | $18.36 | 191788 |
| 2024-09-23 | 18.35 | $18.55 | 221900 |
| 2024-09-20 | 18.29 | $18.36 | 625703 |
| 2024-09-19 | 18.28 | $18.55 | 193800 |
| 2024-09-18 | 18.20 | $18.31 | 226635 |
| 2024-09-17 | 18.19 | $18.41 | 118001 |
| 2024-09-16 | 18.13 | $18.48 | 181322 |
| 2024-09-13 | 18.04 | $18.16 | 130200 |
| 2024-09-12 | 18.04 | $17.78 | 97400 |
| 2024-09-11 | 18.15 | $17.72 | 99100 |
| 2024-09-10 | 18.31 | $17.98 | 117429 |
| 2024-09-09 | 18.42 | $18.07 | 149903 |
| 2024-09-06 | 18.53 | $18.05 | 157013 |
| 2024-09-05 | 18.66 | $18.34 | 114200 |
| 2024-09-04 | 18.72 | $18.46 | 127600 |
| 2024-09-03 | 18.75 | $18.64 | 183013 |
| 2024-08-30 | 18.72 | $18.88 | 656100 |
| 2024-08-29 | 18.61 | $18.77 | 155800 |
| 2024-08-28 | 18.50 | $18.62 | 171616 |
| 2024-08-27 | 18.41 | $18.65 | 114932 |
| 2024-08-26 | 18.29 | $18.78 | 145940 |
| 2024-08-23 | 18.09 | $18.65 | 267800 |
| 2024-08-22 | 17.89 | $17.90 | 113100 |
| 2024-08-21 | 17.88 | $17.88 | 108600 |
| 2024-08-20 | 17.87 | $17.90 | 137700 |
| 2024-08-19 | 17.85 | $18.06 | 129816 |
| 2024-08-16 | 17.77 | $18.02 | 158700 |
| 2024-08-15 | 17.68 | $17.84 | 210349 |
| 2024-08-14 | 17.63 | $17.49 | 137840 |
| 2024-08-13 | 17.67 | $17.61 | 263000 |
| 2024-08-12 | 17.68 | $17.37 | 147212 |
| 2024-08-09 | 17.77 | $17.09 | 164516 |
| 2024-08-08 | 17.97 | $17.50 | 116814 |
| 2024-08-07 | 18.07 | $17.26 | 256600 |
| 2024-08-06 | 18.26 | $17.28 | 273235 |
| 2024-08-05 | 18.48 | $16.94 | 459500 |
| 2024-08-02 | 18.84 | $17.28 | 489934 |
| 2024-08-01 | 19.15 | $18.27 | 394900 |
| 2024-07-31 | 19.21 | $19.12 | 497600 |
| 2024-07-30 | 18.99 | $19.16 | 626600 |
| 2024-07-29 | 18.69 | $18.47 | 203900 |
| 2024-07-26 | 18.53 | $18.66 | 380822 |
| 2024-07-25 | 18.26 | $18.30 | 702825 |
| 2024-07-24 | 18.02 | $17.78 | 268200 |
| 2024-07-23 | 17.88 | $18.13 | 422001 |
| 2024-07-22 | 17.58 | $17.87 | 363147 |
| 2024-07-19 | 17.28 | $17.40 | 328300 |
| 2024-07-18 | 17.06 | $17.21 | 349313 |
| 2024-07-17 | 16.83 | $17.62 | 643530 |
| 2024-07-16 | 16.42 | $17.51 | 1.2M |
| 2024-07-15 | 15.93 | $16.60 | 661628 |
| 2024-07-12 | 15.63 | $16.16 | 538400 |
| 2024-07-11 | 15.39 | $15.98 | 677328 |
| 2024-07-10 | 15.15 | $15.35 | 253300 |
| 2024-07-09 | 15.06 | $15.34 | 280600 |
| 2024-07-08 | 14.95 | $15.05 | 265100 |
| 2024-07-05 | 14.90 | $14.91 | 205038 |
| 2024-07-03 | 14.89 | $15.10 | 146537 |
| 2024-07-02 | 14.82 | $15.22 | 301644 |
| 2024-07-01 | 14.69 | $15.13 | 485900 |
| 2024-06-28 | 14.56 | $15.08 | 6.5M |
| 2024-06-27 | 14.42 | $14.76 | 391128 |
| 2024-06-26 | 14.36 | $14.58 | 251309 |
| 2024-06-25 | 14.34 | $14.36 | 346800 |
| 2024-06-24 | 14.40 | $14.55 | 352500 |
| 2024-06-21 | 14.41 | $14.70 | 1.1M |
| 2024-06-20 | 14.37 | $14.41 | 222427 |
| 2024-06-18 | 14.43 | $14.50 | 149600 |
| 2024-06-17 | 14.47 | $14.50 | 262300 |
| 2024-06-14 | 14.53 | $14.57 | 159831 |
| 2024-06-13 | 14.58 | $14.59 | 172300 |
| 2024-06-12 | 14.63 | $14.59 | 207000 |
| 2024-06-11 | 14.71 | $14.48 | 211126 |
| 2024-06-10 | 14.83 | $14.59 | 162547 |
| 2024-06-07 | 14.95 | $14.85 | 122800 |
| 2024-06-06 | 15.02 | $14.92 | 169226 |
| 2024-06-05 | 15.07 | $14.86 | 140500 |
| 2024-06-04 | 15.16 | $14.96 | 126808 |
| 2024-06-03 | 15.24 | $14.95 | 284704 |
| 2024-05-31 | 15.34 | $15.12 | 228600 |
| 2024-05-30 | 15.40 | $15.00 | 136028 |
| 2024-05-29 | 15.51 | $14.89 | 140600 |
| 2024-05-28 | 15.67 | $15.14 | 244032 |
| 2024-05-24 | 15.79 | $15.44 | 230400 |
| 2024-05-23 | 15.83 | $15.13 | 234000 |
| 2024-05-22 | 15.98 | $15.48 | 224635 |
| 2024-05-21 | 16.03 | $15.69 | 155701 |
| 2024-05-20 | 16.02 | $15.89 | 295604 |
| 2024-05-17 | 15.94 | $15.95 | 365827 |
| 2024-05-16 | 15.81 | $15.73 | 250000 |
| 2024-05-15 | 15.71 | $15.62 | 254800 |
| 2024-05-14 | 15.61 | $15.70 | 408900 |
| 2024-05-13 | 15.46 | $15.42 | 190218 |
| 2024-05-10 | 15.36 | $15.52 | 396811 |
| 2024-05-09 | 15.20 | $15.28 | 258617 |
| 2024-05-08 | 15.06 | $15.17 | 373808 |
| 2024-05-07 | 14.93 | $14.92 | 434522 |
| 2024-05-06 | 14.84 | $14.97 | 379500 |
| 2024-05-03 | 14.71 | $14.62 | 101244 |
| 2024-05-02 | 14.65 | $14.61 | 122520 |
| 2024-05-01 | 14.58 | $14.61 | 331326 |
| 2024-04-30 | 14.49 | $14.62 | 273900 |
| 2024-04-29 | 14.37 | $14.67 | 279300 |
| 2024-04-26 | 14.20 | $14.52 | 281400 |
| 2024-04-25 | 14.04 | $14.59 | 823705 |
| 2024-04-24 | 13.82 | $14.19 | 174800 |
| 2024-04-23 | 13.67 | $14.01 | 318900 |
| 2024-04-22 | 13.55 | $13.89 | 406156 |
| 2024-04-19 | 13.45 | $13.60 | 227000 |
| 2024-04-18 | 13.41 | $13.45 | 200200 |
| 2024-04-17 | 13.41 | $13.48 | 143744 |
| 2024-04-16 | 13.41 | $13.52 | 147437 |
| 2024-04-15 | 13.39 | $13.46 | 222900 |
| 2024-04-12 | 13.40 | $13.32 | 228836 |
| 2024-04-11 | 13.45 | $13.40 | 142028 |
| 2024-04-10 | 13.48 | $13.35 | 310500 |
| 2024-04-09 | 13.54 | $13.75 | 160740 |
| 2024-04-08 | 13.49 | $13.61 | 111700 |
| 2024-04-05 | 13.48 | $13.49 | 139700 |
| 2024-04-04 | 13.50 | $13.55 | 204600 |
| 2024-04-03 | 13.51 | $13.50 | 131200 |
| 2024-04-02 | 13.54 | $13.41 | 173537 |
| 2024-04-01 | 13.61 | $13.60 | 273000 |
| 2024-03-28 | 13.63 | $13.66 | 162300 |
| 2024-03-27 | 13.64 | $13.77 | 189500 |
| 2024-03-26 | 13.62 | $13.58 | 126900 |
| 2024-03-25 | 13.66 | $13.63 | 121600 |
| 2024-03-22 | 13.69 | $13.78 | 156828 |
| 2024-03-21 | 13.69 | $13.69 | 143600 |
| 2024-03-20 | 13.71 | $13.61 | 199908 |
| 2024-03-19 | 13.76 | $13.63 | 608500 |
| 2024-03-18 | 13.82 | $13.64 | 588423 |
| 2024-03-15 | 13.89 | $13.97 | 3.4M |
| 2024-03-14 | 13.87 | $13.94 | 653100 |
| 2024-03-13 | 13.86 | $13.94 | 498500 |
| 2024-03-12 | 13.85 | $13.86 | 227719 |
| 2024-03-11 | 13.86 | $13.98 | 201791 |
| 2024-03-08 | 13.84 | $13.76 | 173838 |
| 2024-03-07 | 13.88 | $13.91 | 368902 |
| 2024-03-06 | 13.89 | $13.90 | 461607 |
| 2024-03-05 | 13.90 | $13.93 | 304608 |
| 2024-03-04 | 13.90 | $14.00 | 396300 |
| 2024-03-01 | 13.89 | $14.02 | 270247 |
| 2024-02-29 | 13.87 | $14.00 | 605000 |
| 2024-02-28 | 13.84 | $13.97 | 210549 |
| 2024-02-27 | 13.83 | $13.89 | 104518 |
| 2024-02-26 | 13.84 | $13.74 | 360627 |
| 2024-02-23 | 13.90 | $13.81 | 259600 |
| 2024-02-22 | 13.95 | $13.73 | 395800 |
| 2024-02-21 | 14.04 | $14.03 | 366800 |
| 2024-02-20 | 14.06 | $14.24 | 401000 |
| 2024-02-16 | 14.02 | $13.98 | 135710 |
| 2024-02-15 | 14.05 | $14.03 | 143815 |
| 2024-02-14 | 14.06 | $14.11 | 220040 |
| 2024-02-13 | 14.06 | $13.98 | 141100 |
| 2024-02-12 | 14.10 | $14.20 | 265100 |
| 2024-02-09 | 14.08 | $14.03 | 177911 |
| 2024-02-08 | 14.11 | $14.05 | 291300 |
| 2024-02-07 | 14.14 | $13.92 | 337206 |
| 2024-02-06 | 14.22 | $14.09 | 437810 |
| 2024-02-05 | 14.25 | $13.85 | 348801 |
| 2024-02-02 | 14.38 | $13.75 | 386728 |
| 2024-02-01 | 14.55 | $14.17 | 686900 |
| 2024-01-31 | 14.64 | $13.99 | 452519 |
| 2024-01-30 | 14.79 | $14.66 | 222000 |
| 2024-01-29 | 14.75 | $14.67 | 348200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.21
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.17
Average
52.78
Maximum
78.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 67.21 | $22.92 | 162521 |
| 2026-07-27 | 64.01 | $22.43 | 406517 |
| 2026-07-24 | 64.01 | $22.43 | 539300 |
| 2026-07-23 | 63.08 | $22.29 | 934010 |
| 2026-07-22 | 53.24 | $21.09 | 383428 |
| 2026-07-21 | 52.74 | $21.04 | 290715 |
| 2026-07-20 | 52.16 | $20.98 | 210800 |
| 2026-07-17 | 55.40 | $21.28 | 270700 |
| 2026-07-16 | 59.61 | $21.64 | 248534 |
| 2026-07-15 | 55.20 | $21.15 | 169500 |
| 2026-07-14 | 52.49 | $20.88 | 178921 |
| 2026-07-13 | 54.10 | $21.02 | 209200 |
| 2026-07-10 | 54.10 | $21.02 | 127200 |
| 2026-07-09 | 54.01 | $21.01 | 235117 |
| 2026-07-08 | 48.03 | $20.40 | 249600 |
| 2026-07-07 | 52.85 | $20.85 | 186400 |
| 2026-07-06 | 54.94 | $21.03 | 238846 |
| 2026-07-02 | 56.24 | $21.14 | 180609 |
| 2026-07-01 | 62.33 | $21.62 | 179900 |
| 2026-06-30 | 57.91 | $21.13 | 264200 |
| 2026-06-29 | 58.71 | $21.19 | 297100 |
| 2026-06-26 | 60.16 | $21.30 | 1.0M |
| 2026-06-25 | 58.66 | $21.13 | 193500 |
| 2026-06-24 | 57.59 | $21.01 | 289500 |
| 2026-06-23 | 54.91 | $20.72 | 325446 |
| 2026-06-22 | 50.62 | $20.30 | 251230 |
| 2026-06-18 | 48.75 | $20.13 | 364431 |
| 2026-06-17 | 49.06 | $20.16 | 317600 |
| 2026-06-16 | 51.57 | $20.40 | 171035 |
| 2026-06-15 | 50.26 | $20.27 | 179314 |
| 2026-06-12 | 54.00 | $20.62 | 178200 |
| 2026-06-11 | 52.26 | $20.44 | 255147 |
| 2026-06-10 | 53.00 | $20.51 | 145516 |
| 2026-06-09 | 50.64 | $20.26 | 230426 |
| 2026-06-08 | 48.47 | $20.04 | 127136 |
| 2026-06-05 | 47.37 | $19.93 | 206516 |
| 2026-06-04 | 47.17 | $19.91 | 152332 |
| 2026-06-03 | 41.53 | $19.36 | 211700 |
| 2026-06-02 | 47.29 | $20.02 | 227100 |
| 2026-06-01 | 43.57 | $19.69 | 141800 |
| 2026-05-29 | 46.80 | $20.03 | 169300 |
| 2026-05-28 | 46.13 | $19.97 | 155700 |
| 2026-05-27 | 47.07 | $20.07 | 168322 |
| 2026-05-26 | 48.67 | $20.24 | 228312 |
| 2026-05-22 | 43.76 | $19.78 | 198304 |
| 2026-05-21 | 44.64 | $19.88 | 257313 |
| 2026-05-20 | 44.32 | $19.85 | 174600 |
| 2026-05-19 | 40.75 | $19.52 | 168500 |
| 2026-05-18 | 40.20 | $19.47 | 167645 |
| 2026-05-15 | 36.84 | $19.17 | 217342 |
| 2026-05-14 | 40.04 | $19.62 | 245449 |
| 2026-05-13 | 40.79 | $19.72 | 261533 |
| 2026-05-12 | 43.42 | $20.06 | 333200 |
| 2026-05-11 | 43.81 | $20.11 | 295600 |
| 2026-05-08 | 43.88 | $20.12 | 277800 |
| 2026-05-07 | 45.37 | $20.32 | 302300 |
| 2026-05-06 | 46.57 | $20.48 | 546511 |
| 2026-05-05 | 43.65 | $20.15 | 223500 |
| 2026-05-04 | 40.86 | $19.85 | 372800 |
| 2026-05-01 | 41.38 | $19.93 | 358700 |
| 2026-04-30 | 38.60 | $19.63 | 394300 |
| 2026-04-29 | 37.95 | $19.56 | 396730 |
| 2026-04-28 | 40.40 | $19.98 | 353600 |
| 2026-04-27 | 39.42 | $19.87 | 685944 |
| 2026-04-24 | 39.00 | $19.82 | 1.2M |
| 2026-04-23 | 33.05 | $19.16 | 1.1M |
| 2026-04-22 | 48.70 | $21.45 | 287800 |
| 2026-04-21 | 50.08 | $21.59 | 338004 |
| 2026-04-20 | 57.35 | $22.25 | 215400 |
| 2026-04-17 | 60.51 | $22.50 | 429036 |
| 2026-04-16 | 58.32 | $22.25 | 154529 |
| 2026-04-15 | 60.75 | $22.44 | 171900 |
| 2026-04-14 | 62.30 | $22.56 | 274700 |
| 2026-04-13 | 60.63 | $22.35 | 311125 |
| 2026-04-10 | 61.24 | $22.40 | 211823 |
| 2026-04-09 | 64.21 | $22.64 | 334447 |
| 2026-04-08 | 60.83 | $22.19 | 262748 |
| 2026-04-07 | 57.98 | $21.85 | 178700 |
| 2026-04-06 | 57.81 | $21.83 | 135017 |
| 2026-04-02 | 55.92 | $21.61 | 157600 |
| 2026-04-01 | 52.64 | $21.25 | 237600 |
| 2026-03-31 | 50.91 | $21.07 | 251300 |
| 2026-03-30 | 46.90 | $20.68 | 179631 |
| 2026-03-27 | 43.77 | $20.40 | 212800 |
| 2026-03-26 | 47.48 | $20.79 | 208813 |
| 2026-03-25 | 46.48 | $20.70 | 205400 |
| 2026-03-24 | 46.67 | $20.72 | 164700 |
| 2026-03-23 | 46.36 | $20.69 | 232339 |
| 2026-03-20 | 44.02 | $20.46 | 567600 |
| 2026-03-19 | 45.16 | $20.60 | 213037 |
| 2026-03-18 | 40.23 | $20.13 | 273705 |
| 2026-03-17 | 44.97 | $20.71 | 179530 |
| 2026-03-16 | 47.25 | $20.96 | 260340 |
| 2026-03-13 | 45.79 | $20.82 | 145400 |
| 2026-03-12 | 48.15 | $21.08 | 267600 |
| 2026-03-11 | 46.54 | $20.92 | 273200 |
| 2026-03-10 | 49.65 | $21.26 | 419300 |
| 2026-03-09 | 46.13 | $20.91 | 547835 |
| 2026-03-06 | 47.20 | $21.03 | 396337 |
| 2026-03-05 | 48.82 | $21.21 | 433400 |
| 2026-03-04 | 52.43 | $21.59 | 315700 |
| 2026-03-03 | 52.43 | $21.59 | 296932 |
| 2026-03-02 | 52.26 | $21.57 | 326730 |
| 2026-02-27 | 50.35 | $21.34 | 884200 |
| 2026-02-26 | 58.82 | $22.21 | 256300 |
| 2026-02-25 | 59.03 | $22.23 | 262100 |
| 2026-02-24 | 55.28 | $21.75 | 309432 |
| 2026-02-23 | 52.34 | $21.41 | 347800 |
| 2026-02-20 | 60.57 | $22.15 | 492115 |
| 2026-02-19 | 57.66 | $21.81 | 425500 |
| 2026-02-18 | 58.02 | $21.84 | 253309 |
| 2026-02-17 | 63.53 | $22.28 | 200402 |
| 2026-02-13 | 62.29 | $22.12 | 224807 |
| 2026-02-12 | 58.07 | $21.62 | 297530 |
| 2026-02-11 | 57.89 | $21.60 | 405200 |
| 2026-02-10 | 62.05 | $21.93 | 301702 |
| 2026-02-09 | 62.96 | $22.00 | 322925 |
| 2026-02-06 | 67.96 | $22.37 | 286900 |
| 2026-02-05 | 66.67 | $22.18 | 358806 |
| 2026-02-04 | 68.75 | $22.33 | 482018 |
| 2026-02-03 | 65.92 | $21.91 | 446214 |
| 2026-02-02 | 67.87 | $22.05 | 391416 |
| 2026-01-30 | 65.59 | $21.72 | 558100 |
| 2026-01-29 | 63.59 | $21.45 | 478600 |
| 2026-01-28 | 60.87 | $21.11 | 1.1M |
| 2026-01-27 | 60.03 | $21.01 | 441349 |
| 2026-01-26 | 55.92 | $20.55 | 314349 |
| 2026-01-23 | 54.46 | $20.40 | 432300 |
| 2026-01-22 | 57.59 | $20.66 | 271400 |
| 2026-01-21 | 55.83 | $20.47 | 308300 |
| 2026-01-20 | 46.11 | $19.60 | 156800 |
| 2026-01-16 | 47.71 | $19.74 | 577600 |
| 2026-01-15 | 53.67 | $20.21 | 184300 |
| 2026-01-14 | 50.55 | $19.96 | 153700 |
| 2026-01-13 | 48.02 | $19.77 | 140200 |
| 2026-01-12 | 49.28 | $19.87 | 132622 |
| 2026-01-09 | 49.40 | $19.88 | 179400 |
| 2026-01-08 | 50.73 | $19.99 | 218203 |
| 2026-01-07 | 47.31 | $19.71 | 165300 |
| 2026-01-06 | 50.27 | $19.96 | 178000 |
| 2026-01-05 | 50.15 | $19.95 | 323800 |
| 2026-01-02 | 44.92 | $19.53 | 198100 |
| 2025-12-31 | 48.24 | $19.82 | 126947 |
| 2025-12-30 | 50.69 | $20.02 | 144536 |
| 2025-12-29 | 55.68 | $20.39 | 157607 |
| 2025-12-26 | 58.79 | $20.60 | 96325 |
| 2025-12-24 | 61.76 | $20.79 | 97600 |
| 2025-12-23 | 62.39 | $20.83 | 144821 |
| 2025-12-22 | 63.94 | $20.93 | 180207 |
| 2025-12-19 | 67.27 | $21.14 | 725200 |
| 2025-12-18 | 71.49 | $21.39 | 250100 |
| 2025-12-17 | 70.21 | $21.21 | 164200 |
| 2025-12-16 | 69.42 | $21.10 | 198000 |
| 2025-12-15 | 68.77 | $21.01 | 205400 |
| 2025-12-12 | 69.55 | $21.06 | 195600 |
| 2025-12-11 | 68.46 | $20.90 | 261434 |
| 2025-12-10 | 68.61 | $20.91 | 291800 |
| 2025-12-09 | 66.45 | $20.59 | 208000 |
| 2025-12-08 | 65.09 | $20.40 | 299643 |
| 2025-12-05 | 63.85 | $20.23 | 139200 |
| 2025-12-04 | 63.27 | $20.15 | 194300 |
| 2025-12-03 | 65.40 | $20.32 | 223977 |
| 2025-12-02 | 62.66 | $19.93 | 245131 |
| 2025-12-01 | 62.58 | $19.92 | 202900 |
| 2025-11-28 | 60.17 | $19.59 | 107711 |
| 2025-11-26 | 62.25 | $19.77 | 209314 |
| 2025-11-25 | 62.59 | $19.80 | 298700 |
| 2025-11-24 | 59.17 | $19.32 | 294241 |
| 2025-11-21 | 60.04 | $19.40 | 421700 |
| 2025-11-20 | 54.93 | $18.75 | 424101 |
| 2025-11-19 | 50.39 | $18.26 | 410346 |
| 2025-11-18 | 56.96 | $18.85 | 538203 |
| 2025-11-17 | 57.44 | $18.89 | 1.3M |
| 2025-11-14 | 62.46 | $19.29 | 915338 |
| 2025-11-13 | 60.23 | $19.02 | 684800 |
| 2025-11-12 | 54.85 | $18.45 | 167712 |
| 2025-11-11 | 55.61 | $18.51 | 239600 |
| 2025-11-10 | 53.69 | $18.32 | 272920 |
| 2025-11-07 | 56.11 | $18.52 | 358200 |
| 2025-11-06 | 52.78 | $18.19 | 191527 |
| 2025-11-05 | 53.48 | $18.25 | 252727 |
| 2025-11-04 | 48.62 | $17.80 | 278014 |
| 2025-11-03 | 47.94 | $17.74 | 361103 |
| 2025-10-31 | 51.55 | $18.07 | 236510 |
| 2025-10-30 | 52.11 | $18.12 | 148300 |
| 2025-10-29 | 49.48 | $17.87 | 345834 |
| 2025-10-28 | 51.52 | $18.06 | 270320 |
| 2025-10-27 | 51.32 | $18.04 | 240000 |
| 2025-10-24 | 49.53 | $17.86 | 155617 |
| 2025-10-23 | 53.81 | $18.27 | 341500 |
| 2025-10-22 | 50.12 | $17.90 | 157926 |
| 2025-10-21 | 48.86 | $17.78 | 184300 |
| 2025-10-20 | 49.55 | $17.85 | 201500 |
| 2025-10-17 | 43.81 | $17.32 | 240600 |
| 2025-10-16 | 40.79 | $17.07 | 294721 |
| 2025-10-15 | 45.53 | $17.58 | 172344 |
| 2025-10-14 | 48.25 | $17.84 | 160400 |
| 2025-10-13 | 40.61 | $17.25 | 163228 |
| 2025-10-10 | 34.72 | $16.87 | 171900 |
| 2025-10-09 | 39.41 | $17.35 | 112929 |
| 2025-10-08 | 40.95 | $17.49 | 92600 |
| 2025-10-07 | 45.25 | $17.85 | 132400 |
| 2025-10-06 | 47.21 | $18.00 | 156740 |
| 2025-10-03 | 42.30 | $17.69 | 127923 |
| 2025-10-02 | 40.78 | $17.60 | 138449 |
| 2025-10-01 | 40.45 | $17.58 | 119800 |
| 2025-09-30 | 41.21 | $17.65 | 179700 |
| 2025-09-29 | 42.53 | $17.77 | 143447 |
| 2025-09-26 | 46.77 | $18.13 | 114704 |
| 2025-09-25 | 46.06 | $18.08 | 111743 |
| 2025-09-24 | 45.92 | $18.07 | 134208 |
| 2025-09-23 | 48.26 | $18.27 | 110447 |
| 2025-09-22 | 50.32 | $18.44 | 95200 |
| 2025-09-19 | 50.44 | $18.45 | 606609 |
| 2025-09-18 | 57.06 | $18.96 | 146304 |
| 2025-09-17 | 50.81 | $18.44 | 157516 |
| 2025-09-16 | 50.01 | $18.38 | 116301 |
| 2025-09-15 | 53.00 | $18.60 | 195300 |
| 2025-09-12 | 51.76 | $18.50 | 148238 |
| 2025-09-11 | 55.24 | $18.75 | 129336 |
| 2025-09-10 | 53.33 | $18.59 | 107518 |
| 2025-09-09 | 53.60 | $18.61 | 106500 |
| 2025-09-08 | 56.33 | $18.81 | 116300 |
| 2025-09-05 | 56.88 | $18.85 | 130300 |
| 2025-09-04 | 60.82 | $19.13 | 158717 |
| 2025-09-03 | 57.74 | $18.82 | 163037 |
| 2025-09-02 | 59.02 | $18.91 | 140800 |
| 2025-08-29 | 58.83 | $18.89 | 168400 |
| 2025-08-28 | 58.96 | $18.90 | 103615 |
| 2025-08-27 | 60.24 | $19.00 | 135700 |
| 2025-08-26 | 60.62 | $19.03 | 407100 |
| 2025-08-25 | 57.51 | $18.66 | 119700 |
| 2025-08-22 | 59.56 | $18.83 | 270727 |
| 2025-08-21 | 52.90 | $18.12 | 94144 |
| 2025-08-20 | 53.49 | $18.17 | 216900 |
| 2025-08-19 | 53.72 | $18.19 | 95233 |
| 2025-08-18 | 53.15 | $18.13 | 124000 |
| 2025-08-15 | 52.41 | $18.05 | 263127 |
| 2025-08-14 | 56.54 | $18.44 | 138000 |
| 2025-08-13 | 57.88 | $18.56 | 213326 |
| 2025-08-12 | 54.57 | $18.17 | 308903 |
| 2025-08-11 | 46.59 | $17.39 | 111649 |
| 2025-08-08 | 43.32 | $17.12 | 119800 |
| 2025-08-07 | 43.08 | $17.10 | 156824 |
| 2025-08-06 | 42.73 | $17.07 | 109292 |
| 2025-08-05 | 44.56 | $17.28 | 190904 |
| 2025-08-04 | 43.35 | $17.17 | 287329 |
| 2025-08-01 | 40.19 | $16.89 | 247233 |
| 2025-07-31 | 42.95 | $17.23 | 166900 |
| 2025-07-30 | 45.04 | $17.47 | 179600 |
| 2025-07-29 | 50.02 | $17.99 | 146700 |
| 2025-07-28 | 53.96 | $18.35 | 150542 |
| 2025-07-25 | 55.22 | $18.46 | 268922 |
| 2025-07-24 | 59.15 | $18.79 | 357934 |
| 2025-07-23 | 52.64 | $18.12 | 167500 |
| 2025-07-22 | 57.16 | $18.47 | 205900 |
| 2025-07-21 | 58.11 | $18.54 | 176300 |
| 2025-07-18 | 56.54 | $18.38 | 182700 |
| 2025-07-17 | 57.44 | $18.45 | 158111 |
| 2025-07-16 | 55.83 | $18.28 | 218400 |
| 2025-07-15 | 62.71 | $18.80 | 305446 |
| 2025-07-14 | 69.96 | $19.26 | 344000 |
| 2025-07-11 | 67.81 | $18.98 | 345000 |
| 2025-07-10 | 68.47 | $19.02 | 501700 |
| 2025-07-09 | 67.72 | $18.92 | 323100 |
| 2025-07-08 | 68.65 | $18.98 | 372644 |
| 2025-07-07 | 65.65 | $18.58 | 313800 |
| 2025-07-03 | 68.46 | $18.76 | 310543 |
| 2025-07-02 | 67.50 | $18.63 | 318417 |
| 2025-07-01 | 64.45 | $18.24 | 419000 |
| 2025-06-30 | 61.06 | $17.86 | 424707 |
| 2025-06-27 | 60.30 | $17.78 | 714037 |
| 2025-06-26 | 57.35 | $17.48 | 340143 |
| 2025-06-25 | 52.91 | $17.08 | 311300 |
| 2025-06-24 | 52.91 | $17.08 | 388015 |
| 2025-06-23 | 51.43 | $16.95 | 407546 |
| 2025-06-20 | 42.43 | $16.27 | 442800 |
| 2025-06-18 | 41.52 | $16.21 | 399600 |
| 2025-06-17 | 39.40 | $16.07 | 363647 |
| 2025-06-16 | 40.39 | $16.17 | 322722 |
| 2025-06-13 | 40.88 | $16.22 | 297911 |
| 2025-06-12 | 45.03 | $16.62 | 305324 |
| 2025-06-11 | 45.25 | $16.64 | 494000 |
| 2025-06-10 | 43.69 | $16.52 | 806038 |
| 2025-06-09 | 39.62 | $16.22 | 479500 |
| 2025-06-06 | 37.47 | $16.07 | 1.8M |
| 2025-06-05 | 43.11 | $16.65 | 125200 |
| 2025-06-04 | 42.68 | $16.62 | 111802 |
| 2025-06-03 | 45.35 | $16.87 | 150400 |
| 2025-06-02 | 42.62 | $16.67 | 223400 |
| 2025-05-30 | 44.53 | $16.85 | 223520 |
| 2025-05-29 | 44.84 | $16.88 | 96400 |
| 2025-05-28 | 43.96 | $16.81 | 115436 |
| 2025-05-27 | 47.36 | $17.14 | 115032 |
| 2025-05-23 | 42.77 | $16.78 | 138000 |
| 2025-05-22 | 43.88 | $16.89 | 137830 |
| 2025-05-21 | 44.08 | $16.91 | 106400 |
| 2025-05-20 | 49.60 | $17.43 | 84901 |
| 2025-05-19 | 51.36 | $17.58 | 142703 |
| 2025-05-16 | 51.14 | $17.56 | 146300 |
| 2025-05-15 | 53.43 | $17.76 | 122500 |
| 2025-05-14 | 52.11 | $17.63 | 107222 |
| 2025-05-13 | 53.90 | $17.79 | 106600 |
| 2025-05-12 | 53.81 | $17.78 | 171000 |
| 2025-05-09 | 50.43 | $17.43 | 125420 |
| 2025-05-08 | 53.74 | $17.74 | 163000 |
| 2025-05-07 | 50.45 | $17.41 | 166636 |
| 2025-05-06 | 47.89 | $17.17 | 124900 |
| 2025-05-05 | 49.83 | $17.36 | 107249 |
| 2025-05-02 | 50.85 | $17.46 | 142000 |
| 2025-05-01 | 47.46 | $17.13 | 151300 |
| 2025-04-30 | 47.65 | $17.15 | 254300 |
| 2025-04-29 | 49.92 | $17.39 | 265300 |
| 2025-04-28 | 46.48 | $17.05 | 113630 |
| 2025-04-25 | 46.84 | $17.09 | 146044 |
| 2025-04-24 | 45.95 | $17.00 | 262600 |
| 2025-04-23 | 48.08 | $17.25 | 292705 |
| 2025-04-22 | 41.71 | $16.63 | 211100 |
| 2025-04-21 | 37.86 | $16.30 | 150944 |
| 2025-04-17 | 38.67 | $16.41 | 216038 |
| 2025-04-16 | 38.10 | $16.36 | 126200 |
| 2025-04-15 | 37.32 | $16.29 | 146920 |
| 2025-04-14 | 33.23 | $15.93 | 148300 |
| 2025-04-11 | 33.63 | $16.00 | 200715 |
| 2025-04-10 | 32.63 | $15.91 | 323115 |
| 2025-04-09 | 36.80 | $16.62 | 285700 |
| 2025-04-08 | 29.02 | $15.98 | 288230 |
| 2025-04-07 | 28.37 | $15.93 | 308725 |
| 2025-04-04 | 26.17 | $15.76 | 391317 |
| 2025-04-03 | 29.45 | $16.41 | 379700 |
| 2025-04-02 | 40.95 | $17.94 | 191300 |
| 2025-04-01 | 41.25 | $17.97 | 166200 |
| 2025-03-31 | 42.23 | $18.07 | 321430 |
| 2025-03-28 | 50.42 | $18.79 | 200515 |
| 2025-03-27 | 51.60 | $18.88 | 222900 |
| 2025-03-26 | 51.86 | $18.90 | 304834 |
| 2025-03-25 | 52.87 | $18.98 | 177100 |
| 2025-03-24 | 53.73 | $19.05 | 344817 |
| 2025-03-21 | 48.85 | $18.62 | 556076 |
| 2025-03-20 | 51.87 | $18.87 | 221401 |
| 2025-03-19 | 50.95 | $18.79 | 230528 |
| 2025-03-18 | 50.84 | $18.78 | 222000 |
| 2025-03-17 | 50.19 | $18.72 | 209436 |
| 2025-03-14 | 48.58 | $18.57 | 258103 |
| 2025-03-13 | 38.80 | $17.79 | 174647 |
| 2025-03-12 | 39.63 | $17.88 | 202600 |
| 2025-03-11 | 35.73 | $17.61 | 278000 |
| 2025-03-10 | 38.72 | $17.95 | 232800 |
| 2025-03-07 | 41.43 | $18.23 | 436847 |
| 2025-03-06 | 45.43 | $18.60 | 214333 |
| 2025-03-05 | 47.55 | $18.78 | 230741 |
| 2025-03-04 | 49.63 | $18.95 | 301901 |
| 2025-03-03 | 55.00 | $19.35 | 234800 |
| 2025-02-28 | 54.65 | $19.32 | 359700 |
| 2025-02-27 | 50.64 | $18.99 | 225200 |
| 2025-02-26 | 51.03 | $19.02 | 156647 |
| 2025-02-25 | 53.10 | $19.18 | 209430 |
| 2025-02-24 | 47.82 | $18.76 | 181600 |
| 2025-02-21 | 49.33 | $18.88 | 252706 |
| 2025-02-20 | 52.89 | $19.15 | 200149 |
| 2025-02-19 | 54.55 | $19.27 | 129100 |
| 2025-02-18 | 55.94 | $19.37 | 127446 |
| 2025-02-14 | 54.96 | $19.28 | 177400 |
| 2025-02-13 | 55.35 | $19.31 | 174500 |
| 2025-02-12 | 55.48 | $19.32 | 216200 |
| 2025-02-11 | 55.60 | $19.33 | 213113 |
| 2025-02-10 | 54.10 | $19.17 | 175709 |
| 2025-02-07 | 54.31 | $19.19 | 165921 |
| 2025-02-06 | 57.62 | $19.49 | 198400 |
| 2025-02-05 | 56.27 | $19.33 | 263608 |
| 2025-02-04 | 56.02 | $19.30 | 189736 |
| 2025-02-03 | 51.94 | $18.83 | 344447 |
| 2025-01-31 | 55.37 | $19.16 | 279100 |
| 2025-01-30 | 55.90 | $19.21 | 233500 |
| 2025-01-29 | 54.83 | $19.08 | 267907 |
| 2025-01-28 | 54.59 | $19.05 | 236600 |
| 2025-01-27 | 57.82 | $19.38 | 414500 |
| 2025-01-24 | 54.98 | $19.01 | 547800 |
| 2025-01-23 | 49.68 | $18.40 | 715125 |
| 2025-01-22 | 41.91 | $17.67 | 148148 |
| 2025-01-21 | 42.50 | $17.74 | 227300 |
| 2025-01-17 | 41.14 | $17.62 | 192000 |
| 2025-01-16 | 40.91 | $17.60 | 198023 |
| 2025-01-15 | 42.68 | $17.83 | 239200 |
| 2025-01-14 | 38.40 | $17.44 | 288900 |
| 2025-01-13 | 32.51 | $16.96 | 244339 |
| 2025-01-10 | 28.87 | $16.69 | 271700 |
| 2025-01-08 | 32.79 | $17.32 | 137423 |
| 2025-01-07 | 34.26 | $17.53 | 263300 |
| 2025-01-06 | 34.47 | $17.56 | 219200 |
| 2025-01-03 | 36.52 | $17.85 | 175724 |
| 2025-01-02 | 35.26 | $17.75 | 279600 |
| 2024-12-31 | 37.45 | $18.06 | 316800 |
| 2024-12-30 | 38.71 | $18.23 | 162300 |
| 2024-12-27 | 39.60 | $18.35 | 101200 |
| 2024-12-26 | 41.89 | $18.65 | 106400 |
| 2024-12-24 | 42.83 | $18.77 | 53300 |
| 2024-12-23 | 40.61 | $18.56 | 127900 |
| 2024-12-20 | 41.86 | $18.73 | 723400 |
| 2024-12-19 | 41.66 | $18.71 | 192339 |
| 2024-12-18 | 44.19 | $19.06 | 315400 |
| 2024-12-17 | 53.25 | $20.09 | 172900 |
| 2024-12-16 | 59.42 | $20.64 | 201947 |
| 2024-12-13 | 57.01 | $20.36 | 152300 |
| 2024-12-12 | 55.20 | $20.16 | 110600 |
| 2024-12-11 | 59.60 | $20.53 | 159304 |
| 2024-12-10 | 55.61 | $20.09 | 199002 |
| 2024-12-09 | 53.31 | $19.86 | 174500 |
| 2024-12-06 | 51.34 | $19.67 | 77900 |
| 2024-12-05 | 53.72 | $19.88 | 91907 |
| 2024-12-04 | 54.88 | $19.98 | 88217 |
| 2024-12-03 | 52.65 | $19.75 | 81537 |
| 2024-12-02 | 56.20 | $20.06 | 157600 |
| 2024-11-29 | 57.14 | $20.14 | 112600 |
| 2024-11-27 | 57.60 | $20.18 | 104300 |
| 2024-11-26 | 58.83 | $20.29 | 121312 |
| 2024-11-25 | 60.62 | $20.45 | 306800 |
| 2024-11-22 | 62.43 | $20.61 | 180300 |
| 2024-11-21 | 59.34 | $20.18 | 107900 |
| 2024-11-20 | 57.40 | $19.93 | 95300 |
| 2024-11-19 | 58.03 | $19.99 | 83200 |
| 2024-11-18 | 56.67 | $19.81 | 94400 |
| 2024-11-15 | 58.36 | $19.98 | 125200 |
| 2024-11-14 | 61.44 | $20.28 | 89700 |
| 2024-11-13 | 64.01 | $20.52 | 113100 |
| 2024-11-12 | 65.86 | $20.69 | 135640 |
| 2024-11-11 | 66.08 | $20.71 | 158027 |
| 2024-11-08 | 62.56 | $20.10 | 127838 |
| 2024-11-07 | 61.88 | $19.99 | 200119 |
| 2024-11-06 | 72.67 | $20.94 | 743320 |
| 2024-11-05 | 60.96 | $19.22 | 144811 |
| 2024-11-04 | 57.21 | $18.85 | 106700 |
| 2024-11-01 | 55.34 | $18.68 | 151000 |
| 2024-10-31 | 58.34 | $18.89 | 248248 |
| 2024-10-30 | 56.75 | $18.74 | 141400 |
| 2024-10-29 | 53.62 | $18.46 | 120727 |
| 2024-10-28 | 53.16 | $18.42 | 137541 |
| 2024-10-25 | 47.32 | $17.95 | 148442 |
| 2024-10-24 | 52.33 | $18.33 | 93734 |
| 2024-10-23 | 53.31 | $18.40 | 78600 |
| 2024-10-22 | 53.45 | $18.41 | 72542 |
| 2024-10-21 | 52.29 | $18.31 | 136017 |
| 2024-10-18 | 55.59 | $18.56 | 105628 |
| 2024-10-17 | 59.14 | $18.81 | 112036 |
| 2024-10-16 | 60.76 | $18.92 | 343504 |
| 2024-10-15 | 57.97 | $18.64 | 142729 |
| 2024-10-14 | 53.86 | $18.27 | 109300 |
| 2024-10-11 | 52.18 | $18.13 | 215600 |
| 2024-10-10 | 45.89 | $17.66 | 127444 |
| 2024-10-09 | 46.63 | $17.72 | 92900 |
| 2024-10-08 | 46.50 | $17.71 | 76600 |
| 2024-10-07 | 46.84 | $17.74 | 69302 |
| 2024-10-04 | 49.26 | $17.95 | 125900 |
| 2024-10-03 | 46.77 | $17.75 | 101628 |
| 2024-10-02 | 47.10 | $17.78 | 136500 |
| 2024-10-01 | 52.35 | $18.23 | 219300 |
| 2024-09-30 | 56.76 | $18.56 | 131000 |
| 2024-09-27 | 54.32 | $18.34 | 164031 |
| 2024-09-26 | 53.07 | $18.23 | 130448 |
| 2024-09-25 | 51.21 | $18.07 | 205633 |
| 2024-09-24 | 54.95 | $18.36 | 191788 |
| 2024-09-23 | 57.56 | $18.55 | 221900 |
| 2024-09-20 | 55.56 | $18.36 | 625703 |
| 2024-09-19 | 58.17 | $18.55 | 193800 |
| 2024-09-18 | 55.67 | $18.31 | 226635 |
| 2024-09-17 | 57.02 | $18.41 | 118001 |
| 2024-09-16 | 57.95 | $18.48 | 181322 |
| 2024-09-13 | 54.73 | $18.16 | 130200 |
| 2024-09-12 | 50.44 | $17.78 | 97400 |
| 2024-09-11 | 49.72 | $17.72 | 99100 |
| 2024-09-10 | 52.86 | $17.98 | 117429 |
| 2024-09-09 | 53.98 | $18.07 | 149903 |
| 2024-09-06 | 53.77 | $18.05 | 157013 |
| 2024-09-05 | 57.32 | $18.34 | 114200 |
| 2024-09-04 | 58.85 | $18.46 | 127600 |
| 2024-09-03 | 61.17 | $18.64 | 183013 |
| 2024-08-30 | 64.39 | $18.88 | 656100 |
| 2024-08-29 | 63.55 | $18.77 | 155800 |
| 2024-08-28 | 62.41 | $18.62 | 171616 |
| 2024-08-27 | 62.78 | $18.65 | 114932 |
| 2024-08-26 | 64.37 | $18.78 | 145940 |
| 2024-08-23 | 63.49 | $18.65 | 267800 |
| 2024-08-22 | 57.81 | $17.90 | 113100 |
| 2024-08-21 | 57.64 | $17.88 | 108600 |
| 2024-08-20 | 57.86 | $17.90 | 137700 |
| 2024-08-19 | 59.57 | $18.06 | 129816 |
| 2024-08-16 | 59.28 | $18.02 | 158700 |
| 2024-08-15 | 58.01 | $17.84 | 210349 |
| 2024-08-14 | 55.45 | $17.49 | 137840 |
| 2024-08-13 | 56.58 | $17.61 | 263000 |
| 2024-08-12 | 54.83 | $17.37 | 147212 |
| 2024-08-09 | 52.73 | $17.09 | 164516 |
| 2024-08-08 | 56.38 | $17.50 | 116814 |
| 2024-08-07 | 54.64 | $17.26 | 256600 |
| 2024-08-06 | 54.81 | $17.28 | 273235 |
| 2024-08-05 | 52.36 | $16.94 | 459500 |
| 2024-08-02 | 55.20 | $17.28 | 489934 |
| 2024-08-01 | 64.94 | $18.27 | 394900 |
| 2024-07-31 | 75.84 | $19.12 | 497600 |
| 2024-07-30 | 76.42 | $19.16 | 626600 |
| 2024-07-29 | 73.08 | $18.47 | 203900 |
| 2024-07-26 | 75.89 | $18.66 | 380822 |
| 2024-07-25 | 74.10 | $18.30 | 702825 |
| 2024-07-24 | 71.15 | $17.78 | 268200 |
| 2024-07-23 | 76.73 | $18.13 | 422001 |
| 2024-07-22 | 75.37 | $17.87 | 363147 |
| 2024-07-19 | 72.61 | $17.40 | 328300 |
| 2024-07-18 | 71.39 | $17.21 | 349313 |
| 2024-07-17 | 78.61 | $17.62 | 643530 |
| 2024-07-16 | 78.05 | $17.51 | 1.2M |
| 2024-07-15 | 72.28 | $16.60 | 661628 |
| 2024-07-12 | 68.47 | $16.16 | 538400 |
| 2024-07-11 | 66.69 | $15.98 | 677328 |
| 2024-07-10 | 59.01 | $15.35 | 253300 |
| 2024-07-09 | 58.86 | $15.34 | 280600 |
| 2024-07-08 | 54.48 | $15.05 | 265100 |
| 2024-07-05 | 52.15 | $14.91 | 205038 |
| 2024-07-03 | 55.84 | $15.10 | 146537 |
| 2024-07-02 | 58.32 | $15.22 | 301644 |
| 2024-07-01 | 56.96 | $15.13 | 485900 |
| 2024-06-28 | 56.21 | $15.08 | 6.5M |
| 2024-06-27 | 50.98 | $14.76 | 391128 |
| 2024-06-26 | 47.64 | $14.58 | 251309 |
| 2024-06-25 | 43.14 | $14.36 | 346800 |
| 2024-06-24 | 46.41 | $14.55 | 352500 |
| 2024-06-21 | 49.21 | $14.70 | 1.1M |
| 2024-06-20 | 42.88 | $14.41 | 222427 |
| 2024-06-18 | 44.52 | $14.50 | 149600 |
| 2024-06-17 | 44.52 | $14.50 | 262300 |
| 2024-06-14 | 45.74 | $14.57 | 159831 |
| 2024-06-13 | 46.09 | $14.59 | 172300 |
| 2024-06-12 | 46.09 | $14.59 | 207000 |
| 2024-06-11 | 44.00 | $14.48 | 211126 |
| 2024-06-10 | 45.68 | $14.59 | 162547 |
| 2024-06-07 | 49.97 | $14.85 | 122800 |
| 2024-06-06 | 51.20 | $14.92 | 169226 |
| 2024-06-05 | 50.20 | $14.86 | 140500 |
| 2024-06-04 | 51.88 | $14.96 | 126808 |
| 2024-06-03 | 51.73 | $14.95 | 284704 |
| 2024-05-31 | 54.54 | $15.12 | 228600 |
| 2024-05-30 | 52.82 | $15.00 | 136028 |
| 2024-05-29 | 51.21 | $14.89 | 140600 |
| 2024-05-28 | 55.27 | $15.14 | 244032 |
| 2024-05-24 | 60.77 | $15.44 | 230400 |
| 2024-05-23 | 56.53 | $15.13 | 234000 |
| 2024-05-22 | 63.94 | $15.48 | 224635 |
| 2024-05-21 | 69.11 | $15.69 | 155701 |
| 2024-05-20 | 74.57 | $15.89 | 295604 |
| 2024-05-17 | 76.28 | $15.95 | 365827 |
| 2024-05-16 | 74.22 | $15.73 | 250000 |
| 2024-05-15 | 73.10 | $15.62 | 254800 |
| 2024-05-14 | 75.35 | $15.70 | 408900 |
| 2024-05-13 | 72.54 | $15.42 | 190218 |
| 2024-05-10 | 75.46 | $15.52 | 396811 |
| 2024-05-09 | 72.98 | $15.28 | 258617 |
| 2024-05-08 | 71.74 | $15.17 | 373808 |
| 2024-05-07 | 68.63 | $14.92 | 434522 |
| 2024-05-06 | 70.10 | $14.97 | 379500 |
| 2024-05-03 | 65.15 | $14.62 | 101244 |
| 2024-05-02 | 64.99 | $14.61 | 122520 |
| 2024-05-01 | 64.99 | $14.61 | 331326 |
| 2024-04-30 | 65.25 | $14.62 | 273900 |
| 2024-04-29 | 66.55 | $14.67 | 279300 |
| 2024-04-26 | 64.54 | $14.52 | 281400 |
| 2024-04-25 | 66.30 | $14.59 | 823705 |
| 2024-04-24 | 60.45 | $14.19 | 174800 |
| 2024-04-23 | 57.28 | $14.01 | 318900 |
| 2024-04-22 | 54.99 | $13.89 | 406156 |
| 2024-04-19 | 48.69 | $13.60 | 227000 |
| 2024-04-18 | 44.89 | $13.45 | 200200 |
| 2024-04-17 | 45.53 | $13.48 | 143744 |
| 2024-04-16 | 46.37 | $13.52 | 147437 |
| 2024-04-15 | 44.93 | $13.46 | 222900 |
| 2024-04-12 | 41.44 | $13.32 | 228836 |
| 2024-04-11 | 42.91 | $13.40 | 142028 |
| 2024-04-10 | 41.68 | $13.35 | 310500 |
| 2024-04-09 | 49.87 | $13.75 | 160740 |
| 2024-04-08 | 46.37 | $13.61 | 111700 |
| 2024-04-05 | 43.13 | $13.49 | 139700 |
| 2024-04-04 | 44.40 | $13.55 | 204600 |
| 2024-04-03 | 43.07 | $13.50 | 131200 |
| 2024-04-02 | 40.64 | $13.41 | 173537 |
| 2024-04-01 | 44.45 | $13.60 | 273000 |
| 2024-03-28 | 45.73 | $13.66 | 162300 |
| 2024-03-27 | 48.15 | $13.77 | 189500 |
| 2024-03-26 | 43.22 | $13.58 | 126900 |
| 2024-03-25 | 44.27 | $13.63 | 121600 |
| 2024-03-22 | 47.58 | $13.78 | 156828 |
| 2024-03-21 | 45.25 | $13.69 | 143600 |
| 2024-03-20 | 43.11 | $13.61 | 199908 |
| 2024-03-19 | 43.51 | $13.63 | 608500 |
| 2024-03-18 | 43.71 | $13.64 | 588423 |
| 2024-03-15 | 50.82 | $13.97 | 3.4M |
| 2024-03-14 | 50.12 | $13.94 | 653100 |
| 2024-03-13 | 50.12 | $13.94 | 498500 |
| 2024-03-12 | 48.35 | $13.86 | 227719 |
| 2024-03-11 | 50.92 | $13.98 | 201791 |
| 2024-03-08 | 45.90 | $13.76 | 173838 |
| 2024-03-07 | 49.16 | $13.91 | 368902 |
| 2024-03-06 | 48.93 | $13.90 | 461607 |
| 2024-03-05 | 49.57 | $13.93 | 304608 |
| 2024-03-04 | 51.04 | $14.00 | 396300 |
| 2024-03-01 | 51.46 | $14.02 | 270247 |
| 2024-02-29 | 51.08 | $14.00 | 605000 |
| 2024-02-28 | 50.53 | $13.97 | 210549 |
| 2024-02-27 | 49.08 | $13.89 | 104518 |
| 2024-02-26 | 46.28 | $13.74 | 360627 |
| 2024-02-23 | 47.44 | $13.81 | 259600 |
| 2024-02-22 | 45.97 | $13.73 | 395800 |
| 2024-02-21 | 51.05 | $14.03 | 366800 |
| 2024-02-20 | 55.09 | $14.24 | 401000 |
| 2024-02-16 | 50.47 | $13.98 | 135710 |
| 2024-02-15 | 51.44 | $14.03 | 143815 |
| 2024-02-14 | 52.98 | $14.11 | 220040 |
| 2024-02-13 | 50.70 | $13.98 | 141100 |
| 2024-02-12 | 54.99 | $14.20 | 265100 |
| 2024-02-09 | 52.01 | $14.03 | 177911 |
| 2024-02-08 | 52.40 | $14.05 | 291300 |
| 2024-02-07 | 50.10 | $13.92 | 337206 |
| 2024-02-06 | 53.30 | $14.09 | 437810 |
| 2024-02-05 | 48.93 | $13.85 | 348801 |
| 2024-02-02 | 46.96 | $13.75 | 386728 |
| 2024-02-01 | 55.48 | $14.17 | 686900 |
| 2024-01-31 | 51.93 | $13.99 | 452519 |
| 2024-01-30 | 72.30 | $14.66 | 222000 |
| 2024-01-29 | 72.71 | $14.67 | 348200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.95
2026-07-28
Close Price
$22.92
Vol: 162521
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.55
Average
-44.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-28 | -2.95 | $22.92 | 162521 |
| 2026-07-27 | -12.65 | $22.43 | 406517 |
| 2026-07-24 | -12.65 | $22.43 | 539300 |
| 2026-07-23 | -18.37 | $22.29 | 934010 |
| 2026-07-22 | -51.52 | $21.09 | 383428 |
| 2026-07-21 | -53.25 | $21.04 | 290715 |
| 2026-07-20 | -53.33 | $20.98 | 210800 |
| 2026-07-17 | -36.46 | $21.28 | 270700 |
| 2026-07-16 | -14.93 | $21.64 | 248534 |
| 2026-07-15 | -39.30 | $21.15 | 169500 |
| 2026-07-14 | -52.74 | $20.88 | 178921 |
| 2026-07-13 | -45.77 | $21.02 | 209200 |
| 2026-07-10 | -45.77 | $21.02 | 127200 |
| 2026-07-09 | -46.27 | $21.01 | 235117 |
| 2026-07-08 | -76.62 | $20.40 | 249600 |
| 2026-07-07 | -52.40 | $20.85 | 186400 |
| 2026-07-06 | -43.75 | $21.03 | 238846 |
| 2026-07-02 | -34.93 | $21.14 | 180609 |
| 2026-07-01 | -1.30 | $21.62 | 179900 |
| 2026-06-30 | -12.32 | $21.13 | 264200 |
| 2026-06-29 | -9.36 | $21.19 | 297100 |
| 2026-06-26 | -3.94 | $21.30 | 1.0M |
| 2026-06-25 | -3.26 | $21.13 | 193500 |
| 2026-06-24 | -9.29 | $21.01 | 289500 |
| 2026-06-23 | -2.84 | $20.72 | 325446 |
| 2026-06-22 | -32.62 | $20.30 | 251230 |
| 2026-06-18 | -44.68 | $20.13 | 364431 |
| 2026-06-17 | -42.55 | $20.16 | 317600 |
| 2026-06-16 | -25.00 | $20.40 | 171035 |
| 2026-06-15 | -31.82 | $20.27 | 179314 |
| 2026-06-12 | -7.36 | $20.62 | 178200 |
| 2026-06-11 | -14.74 | $20.44 | 255147 |
| 2026-06-10 | -7.89 | $20.51 | 145516 |
| 2026-06-09 | -21.77 | $20.26 | 230426 |
| 2026-06-08 | -27.91 | $20.04 | 127136 |
| 2026-06-05 | -38.81 | $19.93 | 206516 |
| 2026-06-04 | -50.00 | $19.91 | 152332 |
| 2026-06-03 | -84.38 | $19.36 | 211700 |
| 2026-06-02 | -43.13 | $20.02 | 227100 |
| 2026-06-01 | -63.75 | $19.69 | 141800 |
| 2026-05-29 | -42.50 | $20.03 | 169300 |
| 2026-05-28 | -46.25 | $19.97 | 155700 |
| 2026-05-27 | -40.00 | $20.07 | 168322 |
| 2026-05-26 | -29.38 | $20.24 | 228312 |
| 2026-05-22 | -58.13 | $19.78 | 198304 |
| 2026-05-21 | -42.78 | $19.88 | 257313 |
| 2026-05-20 | -39.09 | $19.85 | 174600 |
| 2026-05-19 | -69.02 | $19.52 | 168500 |
| 2026-05-18 | -75.82 | $19.47 | 167645 |
| 2026-05-15 | -83.82 | $19.17 | 217342 |
| 2026-05-14 | -74.48 | $19.62 | 245449 |
| 2026-05-13 | -72.18 | $19.72 | 261533 |
| 2026-05-12 | -64.37 | $20.06 | 333200 |
| 2026-05-11 | -63.22 | $20.11 | 295600 |
| 2026-05-08 | -62.99 | $20.12 | 277800 |
| 2026-05-07 | -58.39 | $20.32 | 302300 |
| 2026-05-06 | -54.71 | $20.48 | 546511 |
| 2026-05-05 | -62.30 | $20.15 | 223500 |
| 2026-05-04 | -69.20 | $19.85 | 372800 |
| 2026-05-01 | -67.36 | $19.93 | 358700 |
| 2026-04-30 | -74.25 | $19.63 | 394300 |
| 2026-04-29 | -75.86 | $19.56 | 396730 |
| 2026-04-28 | -66.21 | $19.98 | 353600 |
| 2026-04-27 | -68.74 | $19.87 | 685944 |
| 2026-04-24 | -69.89 | $19.82 | 1.2M |
| 2026-04-23 | -85.06 | $19.16 | 1.1M |
| 2026-04-22 | -54.23 | $21.45 | 287800 |
| 2026-04-21 | -48.85 | $21.59 | 338004 |
| 2026-04-20 | -23.46 | $22.25 | 215400 |
| 2026-04-17 | -13.85 | $22.50 | 429036 |
| 2026-04-16 | -18.12 | $22.25 | 154529 |
| 2026-04-15 | -11.23 | $22.44 | 171900 |
| 2026-04-14 | -6.88 | $22.56 | 274700 |
| 2026-04-13 | -14.49 | $22.35 | 311125 |
| 2026-04-10 | -12.68 | $22.40 | 211823 |
| 2026-04-09 | -1.85 | $22.64 | 334447 |
| 2026-04-08 | -12.00 | $22.19 | 262748 |
| 2026-04-07 | -5.10 | $21.85 | 178700 |
| 2026-04-06 | -3.16 | $21.83 | 135017 |
| 2026-04-02 | -1.82 | $21.61 | 157600 |
| 2026-04-01 | -23.64 | $21.25 | 237600 |
| 2026-03-31 | -47.32 | $21.07 | 251300 |
| 2026-03-30 | -66.34 | $20.68 | 179631 |
| 2026-03-27 | -80.00 | $20.40 | 212800 |
| 2026-03-26 | -65.37 | $20.79 | 208813 |
| 2026-03-25 | -73.00 | $20.70 | 205400 |
| 2026-03-24 | -72.24 | $20.72 | 164700 |
| 2026-03-23 | -73.38 | $20.69 | 232339 |
| 2026-03-20 | -82.13 | $20.46 | 567600 |
| 2026-03-19 | -76.81 | $20.60 | 213037 |
| 2026-03-18 | -98.81 | $20.13 | 273705 |
| 2026-03-17 | -75.79 | $20.71 | 179530 |
| 2026-03-16 | -66.14 | $20.96 | 260340 |
| 2026-03-13 | -71.65 | $20.82 | 145400 |
| 2026-03-12 | -61.42 | $21.08 | 267600 |
| 2026-03-11 | -67.72 | $20.92 | 273200 |
| 2026-03-10 | -54.33 | $21.26 | 419300 |
| 2026-03-09 | -68.11 | $20.91 | 547835 |
| 2026-03-06 | -76.67 | $21.03 | 396337 |
| 2026-03-05 | -74.09 | $21.21 | 433400 |
| 2026-03-04 | -54.40 | $21.59 | 315700 |
| 2026-03-03 | -55.78 | $21.59 | 296932 |
| 2026-03-02 | -56.78 | $21.57 | 326730 |
| 2026-02-27 | -83.95 | $21.34 | 884200 |
| 2026-02-26 | -30.25 | $22.21 | 256300 |
| 2026-02-25 | -27.49 | $22.23 | 262100 |
| 2026-02-24 | -42.60 | $21.75 | 309432 |
| 2026-02-23 | -50.39 | $21.41 | 347800 |
| 2026-02-20 | -21.48 | $22.15 | 492115 |
| 2026-02-19 | -34.77 | $21.81 | 425500 |
| 2026-02-18 | -27.92 | $21.84 | 253309 |
| 2026-02-17 | -13.08 | $22.28 | 200402 |
| 2026-02-13 | -18.07 | $22.12 | 224807 |
| 2026-02-12 | -33.64 | $21.62 | 297530 |
| 2026-02-11 | -34.27 | $21.60 | 405200 |
| 2026-02-10 | -23.99 | $21.93 | 301702 |
| 2026-02-09 | -21.81 | $22.00 | 322925 |
| 2026-02-06 | -10.28 | $22.37 | 286900 |
| 2026-02-05 | -16.20 | $22.18 | 358806 |
| 2026-02-04 | -11.53 | $22.33 | 482018 |
| 2026-02-03 | -24.61 | $21.91 | 446214 |
| 2026-02-02 | -9.22 | $22.05 | 391416 |
| 2026-01-30 | -4.86 | $21.72 | 558100 |
| 2026-01-29 | -13.69 | $21.45 | 478600 |
| 2026-01-28 | -27.80 | $21.11 | 1.1M |
| 2026-01-27 | -14.58 | $21.01 | 441349 |
| 2026-01-26 | -38.54 | $20.55 | 314349 |
| 2026-01-23 | -46.35 | $20.40 | 432300 |
| 2026-01-22 | -26.29 | $20.66 | 271400 |
| 2026-01-21 | -46.08 | $20.47 | 308300 |
| 2026-01-20 | -88.84 | $19.60 | 156800 |
| 2026-01-16 | -83.26 | $19.74 | 577600 |
| 2026-01-15 | -61.99 | $20.21 | 184300 |
| 2026-01-14 | -73.30 | $19.96 | 153700 |
| 2026-01-13 | -81.90 | $19.77 | 140200 |
| 2026-01-12 | -77.38 | $19.87 | 132622 |
| 2026-01-09 | -76.92 | $19.88 | 179400 |
| 2026-01-08 | -71.95 | $19.99 | 218203 |
| 2026-01-07 | -84.62 | $19.71 | 165300 |
| 2026-01-06 | -73.30 | $19.96 | 178000 |
| 2026-01-05 | -73.76 | $19.95 | 323800 |
| 2026-01-02 | -92.76 | $19.53 | 198100 |
| 2025-12-31 | -91.19 | $19.82 | 126947 |
| 2025-12-30 | -80.83 | $20.02 | 144536 |
| 2025-12-29 | -51.52 | $20.39 | 157607 |
| 2025-12-26 | -42.42 | $20.60 | 96325 |
| 2025-12-24 | -34.20 | $20.79 | 97600 |
| 2025-12-23 | -32.47 | $20.83 | 144821 |
| 2025-12-22 | -26.86 | $20.93 | 180207 |
| 2025-12-19 | -15.44 | $21.14 | 725200 |
| 2025-12-18 | -6.21 | $21.39 | 250100 |
| 2025-12-17 | -2.21 | $21.21 | 164200 |
| 2025-12-16 | -4.47 | $21.10 | 198000 |
| 2025-12-15 | -7.35 | $21.01 | 205400 |
| 2025-12-12 | -3.91 | $21.06 | 195600 |
| 2025-12-11 | -9.12 | $20.90 | 261434 |
| 2025-12-10 | -2.78 | $20.91 | 291800 |
| 2025-12-09 | -5.34 | $20.59 | 208000 |
| 2025-12-08 | -9.13 | $20.40 | 299643 |
| 2025-12-05 | -14.71 | $20.23 | 139200 |
| 2025-12-04 | -17.65 | $20.15 | 194300 |
| 2025-12-03 | -10.73 | $20.32 | 223977 |
| 2025-12-02 | -22.65 | $19.93 | 245131 |
| 2025-12-01 | -20.46 | $19.92 | 202900 |
| 2025-11-28 | -29.97 | $19.59 | 107711 |
| 2025-11-26 | -24.78 | $19.77 | 209314 |
| 2025-11-25 | -23.92 | $19.80 | 298700 |
| 2025-11-24 | -37.75 | $19.32 | 294241 |
| 2025-11-21 | -35.45 | $19.40 | 421700 |
| 2025-11-20 | -54.18 | $18.75 | 424101 |
| 2025-11-19 | -68.30 | $18.26 | 410346 |
| 2025-11-18 | -51.30 | $18.85 | 538203 |
| 2025-11-17 | -50.14 | $18.89 | 1.3M |
| 2025-11-14 | -5.75 | $19.29 | 915338 |
| 2025-11-13 | -17.32 | $19.02 | 684800 |
| 2025-11-12 | -23.50 | $18.45 | 167712 |
| 2025-11-11 | -20.50 | $18.51 | 239600 |
| 2025-11-10 | -30.00 | $18.32 | 272920 |
| 2025-11-07 | -19.23 | $18.52 | 358200 |
| 2025-11-06 | -35.10 | $18.19 | 191527 |
| 2025-11-05 | -32.21 | $18.25 | 252727 |
| 2025-11-04 | -53.85 | $17.80 | 278014 |
| 2025-11-03 | -56.73 | $17.74 | 361103 |
| 2025-10-31 | -40.87 | $18.07 | 236510 |
| 2025-10-30 | -38.46 | $18.12 | 148300 |
| 2025-10-29 | -50.48 | $17.87 | 345834 |
| 2025-10-28 | -41.35 | $18.06 | 270320 |
| 2025-10-27 | -42.31 | $18.04 | 240000 |
| 2025-10-24 | -50.96 | $17.86 | 155617 |
| 2025-10-23 | -31.25 | $18.27 | 341500 |
| 2025-10-22 | -31.17 | $17.90 | 157926 |
| 2025-10-21 | -42.33 | $17.78 | 184300 |
| 2025-10-20 | -45.70 | $17.85 | 201500 |
| 2025-10-17 | -74.19 | $17.32 | 240600 |
| 2025-10-16 | -89.00 | $17.07 | 294721 |
| 2025-10-15 | -65.74 | $17.58 | 172344 |
| 2025-10-14 | -53.70 | $17.84 | 160400 |
| 2025-10-13 | -81.02 | $17.25 | 163228 |
| 2025-10-10 | -99.07 | $16.87 | 171900 |
| 2025-10-09 | -95.38 | $17.35 | 112929 |
| 2025-10-08 | -91.52 | $17.49 | 92600 |
| 2025-10-07 | -69.70 | $17.85 | 132400 |
| 2025-10-06 | -60.61 | $18.00 | 156740 |
| 2025-10-03 | -79.39 | $17.69 | 127923 |
| 2025-10-02 | -87.50 | $17.60 | 138449 |
| 2025-10-01 | -88.50 | $17.58 | 119800 |
| 2025-09-30 | -85.00 | $17.65 | 179700 |
| 2025-09-29 | -97.53 | $17.77 | 143447 |
| 2025-09-26 | -82.43 | $18.13 | 114704 |
| 2025-09-25 | -85.81 | $18.08 | 111743 |
| 2025-09-24 | -86.49 | $18.07 | 134208 |
| 2025-09-23 | -72.97 | $18.27 | 110447 |
| 2025-09-22 | -61.49 | $18.44 | 95200 |
| 2025-09-19 | -60.81 | $18.45 | 606609 |
| 2025-09-18 | -26.35 | $18.96 | 146304 |
| 2025-09-17 | -61.49 | $18.44 | 157516 |
| 2025-09-16 | -65.54 | $18.38 | 116301 |
| 2025-09-15 | -45.45 | $18.60 | 195300 |
| 2025-09-12 | -51.52 | $18.50 | 148238 |
| 2025-09-11 | -36.36 | $18.75 | 129336 |
| 2025-09-10 | -46.06 | $18.59 | 107518 |
| 2025-09-09 | -35.07 | $18.61 | 106500 |
| 2025-09-08 | -24.11 | $18.81 | 116300 |
| 2025-09-05 | -20.49 | $18.85 | 130300 |
| 2025-09-04 | -0.89 | $19.13 | 158717 |
| 2025-09-03 | -14.73 | $18.82 | 163037 |
| 2025-09-02 | -10.71 | $18.91 | 140800 |
| 2025-08-29 | -11.50 | $18.89 | 168400 |
| 2025-08-28 | -10.46 | $18.90 | 103615 |
| 2025-08-27 | -6.28 | $19.00 | 135700 |
| 2025-08-26 | -5.02 | $19.03 | 407100 |
| 2025-08-25 | -10.38 | $18.66 | 119700 |
| 2025-08-22 | -2.36 | $18.83 | 270727 |
| 2025-08-21 | -29.90 | $18.12 | 94144 |
| 2025-08-20 | -46.99 | $18.17 | 216900 |
| 2025-08-19 | -46.24 | $18.19 | 95233 |
| 2025-08-18 | -48.50 | $18.13 | 124000 |
| 2025-08-15 | -51.50 | $18.05 | 263127 |
| 2025-08-14 | -36.84 | $18.44 | 138000 |
| 2025-08-13 | -32.33 | $18.56 | 213326 |
| 2025-08-12 | -46.99 | $18.17 | 308903 |
| 2025-08-11 | -76.32 | $17.39 | 111649 |
| 2025-08-08 | -86.47 | $17.12 | 119800 |
| 2025-08-07 | -87.22 | $17.10 | 156824 |
| 2025-08-06 | -88.35 | $17.07 | 109292 |
| 2025-08-05 | -80.45 | $17.28 | 190904 |
| 2025-08-04 | -84.59 | $17.17 | 287329 |
| 2025-08-01 | -95.11 | $16.89 | 247233 |
| 2025-07-31 | -99.55 | $17.23 | 166900 |
| 2025-07-30 | -99.49 | $17.47 | 179600 |
| 2025-07-29 | -83.14 | $17.99 | 146700 |
| 2025-07-28 | -62.21 | $18.35 | 150542 |
| 2025-07-25 | -49.23 | $18.46 | 268922 |
| 2025-07-24 | -25.30 | $18.79 | 357934 |
| 2025-07-23 | -50.62 | $18.12 | 167500 |
| 2025-07-22 | -36.10 | $18.47 | 205900 |
| 2025-07-21 | -24.32 | $18.54 | 176300 |
| 2025-07-18 | -29.18 | $18.38 | 182700 |
| 2025-07-17 | -27.05 | $18.45 | 158111 |
| 2025-07-16 | -31.83 | $18.28 | 218400 |
| 2025-07-15 | -16.22 | $18.80 | 305446 |
| 2025-07-14 | -0.31 | $19.26 | 344000 |
| 2025-07-11 | -5.41 | $18.98 | 345000 |
| 2025-07-10 | -4.14 | $19.02 | 501700 |
| 2025-07-09 | -6.43 | $18.92 | 323100 |
| 2025-07-08 | -1.97 | $18.98 | 372644 |
| 2025-07-07 | -12.78 | $18.58 | 313800 |
| 2025-07-03 | -7.78 | $18.76 | 310543 |
| 2025-07-02 | -1.24 | $18.63 | 318417 |
| 2025-07-01 | -2.44 | $18.24 | 419000 |
| 2025-06-30 | -7.28 | $17.86 | 424707 |
| 2025-06-27 | -0.85 | $17.78 | 714037 |
| 2025-06-26 | -0.49 | $17.48 | 340143 |
| 2025-06-25 | -12.30 | $17.08 | 311300 |
| 2025-06-24 | -12.30 | $17.08 | 388015 |
| 2025-06-23 | -12.72 | $16.95 | 407546 |
| 2025-06-20 | -52.02 | $16.27 | 442800 |
| 2025-06-18 | -59.90 | $16.21 | 399600 |
| 2025-06-17 | -70.14 | $16.07 | 363647 |
| 2025-06-16 | -66.67 | $16.17 | 322722 |
| 2025-06-13 | -66.38 | $16.22 | 297911 |
| 2025-06-12 | -50.21 | $16.62 | 305324 |
| 2025-06-11 | -49.37 | $16.64 | 494000 |
| 2025-06-10 | -57.14 | $16.52 | 806038 |
| 2025-06-09 | -71.00 | $16.22 | 479500 |
| 2025-06-06 | -76.58 | $16.07 | 1.8M |
| 2025-06-05 | -91.93 | $16.65 | 125200 |
| 2025-06-04 | -94.97 | $16.62 | 111802 |
| 2025-06-03 | -79.25 | $16.87 | 150400 |
| 2025-06-02 | -91.82 | $16.67 | 223400 |
| 2025-05-30 | -84.21 | $16.85 | 223520 |
| 2025-05-29 | -82.24 | $16.88 | 96400 |
| 2025-05-28 | -86.84 | $16.81 | 115436 |
| 2025-05-27 | -65.13 | $17.14 | 115032 |
| 2025-05-23 | -88.82 | $16.78 | 138000 |
| 2025-05-22 | -92.54 | $16.89 | 137830 |
| 2025-05-21 | -91.73 | $16.91 | 106400 |
| 2025-05-20 | -48.61 | $17.43 | 84901 |
| 2025-05-19 | -30.56 | $17.58 | 142703 |
| 2025-05-16 | -28.79 | $17.56 | 146300 |
| 2025-05-15 | -18.14 | $17.76 | 122500 |
| 2025-05-14 | -24.51 | $17.63 | 107222 |
| 2025-05-13 | -15.25 | $17.79 | 106600 |
| 2025-05-12 | -14.34 | $17.78 | 171000 |
| 2025-05-09 | -18.22 | $17.43 | 125420 |
| 2025-05-08 | -3.51 | $17.74 | 163000 |
| 2025-05-07 | -12.16 | $17.41 | 166636 |
| 2025-05-06 | -22.97 | $17.17 | 124900 |
| 2025-05-05 | -12.36 | $17.36 | 107249 |
| 2025-05-02 | -8.49 | $17.46 | 142000 |
| 2025-05-01 | -23.02 | $17.13 | 151300 |
| 2025-04-30 | -28.97 | $17.15 | 254300 |
| 2025-04-29 | -25.08 | $17.39 | 265300 |
| 2025-04-28 | -45.40 | $17.05 | 113630 |
| 2025-04-25 | -46.95 | $17.09 | 146044 |
| 2025-04-24 | -51.40 | $17.00 | 262600 |
| 2025-04-23 | -47.19 | $17.25 | 292705 |
| 2025-04-22 | -62.35 | $16.63 | 211100 |
| 2025-04-21 | -70.42 | $16.30 | 150944 |
| 2025-04-17 | -67.73 | $16.41 | 216038 |
| 2025-04-16 | -68.95 | $16.36 | 126200 |
| 2025-04-15 | -70.66 | $16.29 | 146920 |
| 2025-04-14 | -79.46 | $15.93 | 148300 |
| 2025-04-11 | -77.75 | $16.00 | 200715 |
| 2025-04-10 | -79.95 | $15.91 | 323115 |
| 2025-04-09 | -62.59 | $16.62 | 285700 |
| 2025-04-08 | -78.24 | $15.98 | 288230 |
| 2025-04-07 | -79.46 | $15.93 | 308725 |
| 2025-04-04 | -85.07 | $15.76 | 391317 |
| 2025-04-03 | -99.28 | $16.41 | 379700 |
| 2025-04-02 | -71.68 | $17.94 | 191300 |
| 2025-04-01 | -70.95 | $17.97 | 166200 |
| 2025-03-31 | -65.36 | $18.07 | 321430 |
| 2025-03-28 | -33.33 | $18.79 | 200515 |
| 2025-03-27 | -28.86 | $18.88 | 222900 |
| 2025-03-26 | -27.86 | $18.90 | 304834 |
| 2025-03-25 | -23.88 | $18.98 | 177100 |
| 2025-03-24 | -20.40 | $19.05 | 344817 |
| 2025-03-21 | -41.79 | $18.62 | 556076 |
| 2025-03-20 | -30.73 | $18.87 | 221401 |
| 2025-03-19 | -34.63 | $18.79 | 230528 |
| 2025-03-18 | -35.12 | $18.78 | 222000 |
| 2025-03-17 | -38.05 | $18.72 | 209436 |
| 2025-03-14 | -45.37 | $18.57 | 258103 |
| 2025-03-13 | -83.41 | $17.79 | 174647 |
| 2025-03-12 | -79.02 | $17.88 | 202600 |
| 2025-03-11 | -92.20 | $17.61 | 278000 |
| 2025-03-10 | -92.26 | $17.95 | 232800 |
| 2025-03-07 | -90.71 | $18.23 | 436847 |
| 2025-03-06 | -94.74 | $18.60 | 214333 |
| 2025-03-05 | -76.60 | $18.78 | 230741 |
| 2025-03-04 | -58.51 | $18.95 | 301901 |
| 2025-03-03 | -15.96 | $19.35 | 234800 |
| 2025-02-28 | -19.15 | $19.32 | 359700 |
| 2025-02-27 | -54.26 | $18.99 | 225200 |
| 2025-02-26 | -51.06 | $19.02 | 156647 |
| 2025-02-25 | -34.04 | $19.18 | 209430 |
| 2025-02-24 | -78.72 | $18.76 | 181600 |
| 2025-02-21 | -56.36 | $18.88 | 252706 |
| 2025-02-20 | -21.34 | $19.15 | 200149 |
| 2025-02-19 | -11.44 | $19.27 | 129100 |
| 2025-02-18 | -6.47 | $19.37 | 127446 |
| 2025-02-14 | -10.89 | $19.28 | 177400 |
| 2025-02-13 | -9.18 | $19.31 | 174500 |
| 2025-02-12 | -8.70 | $19.32 | 216200 |
| 2025-02-11 | -6.46 | $19.33 | 213113 |
| 2025-02-10 | -10.93 | $19.17 | 175709 |
| 2025-02-07 | -10.26 | $19.19 | 165921 |
| 2025-02-06 | -0.33 | $19.49 | 198400 |
| 2025-02-05 | -3.72 | $19.33 | 263608 |
| 2025-02-04 | -3.42 | $19.30 | 189736 |
| 2025-02-03 | -19.52 | $18.83 | 344447 |
| 2025-01-31 | -8.22 | $19.16 | 279100 |
| 2025-01-30 | -6.51 | $19.21 | 233500 |
| 2025-01-29 | -10.96 | $19.08 | 267907 |
| 2025-01-28 | -11.99 | $19.05 | 236600 |
| 2025-01-27 | -0.68 | $19.38 | 414500 |
| 2025-01-24 | -5.95 | $19.01 | 547800 |
| 2025-01-23 | -23.20 | $18.40 | 715125 |
| 2025-01-22 | -53.88 | $17.67 | 148148 |
| 2025-01-21 | -61.11 | $17.74 | 227300 |
| 2025-01-17 | -70.69 | $17.62 | 192000 |
| 2025-01-16 | -73.33 | $17.60 | 198023 |
| 2025-01-15 | -68.16 | $17.83 | 239200 |
| 2025-01-14 | -77.36 | $17.44 | 288900 |
| 2025-01-13 | -88.68 | $16.96 | 244339 |
| 2025-01-10 | -96.88 | $16.69 | 271700 |
| 2025-01-08 | -96.87 | $17.32 | 137423 |
| 2025-01-07 | -91.93 | $17.53 | 263300 |
| 2025-01-06 | -98.75 | $17.56 | 219200 |
| 2025-01-03 | -91.11 | $17.85 | 175724 |
| 2025-01-02 | -98.67 | $17.75 | 279600 |
| 2024-12-31 | -97.79 | $18.06 | 316800 |
| 2024-12-30 | -91.54 | $18.23 | 162300 |
| 2024-12-27 | -94.42 | $18.35 | 101200 |
| 2024-12-26 | -93.24 | $18.65 | 106400 |
| 2024-12-24 | -87.84 | $18.77 | 53300 |
| 2024-12-23 | -97.65 | $18.56 | 127900 |
| 2024-12-20 | -90.98 | $18.73 | 723400 |
| 2024-12-19 | -99.15 | $18.71 | 192339 |
| 2024-12-18 | -93.43 | $19.06 | 315400 |
| 2024-12-17 | -59.26 | $20.09 | 172900 |
| 2024-12-16 | -25.31 | $20.64 | 201947 |
| 2024-12-13 | -42.59 | $20.36 | 152300 |
| 2024-12-12 | -54.94 | $20.16 | 110600 |
| 2024-12-11 | -32.10 | $20.53 | 159304 |
| 2024-12-10 | -59.26 | $20.09 | 199002 |
| 2024-12-09 | -73.46 | $19.86 | 174500 |
| 2024-12-06 | -89.61 | $19.67 | 77900 |
| 2024-12-05 | -75.97 | $19.88 | 91907 |
| 2024-12-04 | -69.48 | $19.98 | 88217 |
| 2024-12-03 | -57.78 | $19.75 | 81537 |
| 2024-12-02 | -37.50 | $20.06 | 157600 |
| 2024-11-29 | -34.47 | $20.14 | 112600 |
| 2024-11-27 | -32.95 | $20.18 | 104300 |
| 2024-11-26 | -28.79 | $20.29 | 121312 |
| 2024-11-25 | -21.66 | $20.45 | 306800 |
| 2024-11-22 | -12.94 | $20.61 | 180300 |
| 2024-11-21 | -26.14 | $20.18 | 107900 |
| 2024-11-20 | -34.31 | $19.93 | 95300 |
| 2024-11-19 | -32.35 | $19.99 | 83200 |
| 2024-11-18 | -34.21 | $19.81 | 94400 |
| 2024-11-15 | -29.24 | $19.98 | 125200 |
| 2024-11-14 | -20.47 | $20.28 | 89700 |
| 2024-11-13 | -13.45 | $20.52 | 113100 |
| 2024-11-12 | -8.48 | $20.69 | 135640 |
| 2024-11-11 | -7.89 | $20.71 | 158027 |
| 2024-11-08 | -25.73 | $20.10 | 127838 |
| 2024-11-07 | -28.95 | $19.99 | 200119 |
| 2024-11-06 | -1.14 | $20.94 | 743320 |
| 2024-11-05 | -11.62 | $19.22 | 144811 |
| 2024-11-04 | -30.30 | $18.85 | 106700 |
| 2024-11-01 | -38.89 | $18.68 | 151000 |
| 2024-10-31 | -28.28 | $18.89 | 248248 |
| 2024-10-30 | -16.99 | $18.74 | 141400 |
| 2024-10-29 | -35.29 | $18.46 | 120727 |
| 2024-10-28 | -37.91 | $18.42 | 137541 |
| 2024-10-25 | -68.63 | $17.95 | 148442 |
| 2024-10-24 | -43.79 | $18.33 | 93734 |
| 2024-10-23 | -39.22 | $18.40 | 78600 |
| 2024-10-22 | -38.56 | $18.41 | 72542 |
| 2024-10-21 | -45.10 | $18.31 | 136017 |
| 2024-10-18 | -28.76 | $18.56 | 105628 |
| 2024-10-17 | -12.42 | $18.81 | 112036 |
| 2024-10-16 | -5.23 | $18.92 | 343504 |
| 2024-10-15 | -18.18 | $18.64 | 142729 |
| 2024-10-14 | -44.06 | $18.27 | 109300 |
| 2024-10-11 | -53.85 | $18.13 | 215600 |
| 2024-10-10 | -86.71 | $17.66 | 127444 |
| 2024-10-09 | -92.91 | $17.72 | 92900 |
| 2024-10-08 | -82.64 | $17.71 | 76600 |
| 2024-10-07 | -80.56 | $17.74 | 69302 |
| 2024-10-04 | -65.97 | $17.95 | 125900 |
| 2024-10-03 | -79.86 | $17.75 | 101628 |
| 2024-10-02 | -77.78 | $17.78 | 136500 |
| 2024-10-01 | -46.53 | $18.23 | 219300 |
| 2024-09-30 | -23.61 | $18.56 | 131000 |
| 2024-09-27 | -45.00 | $18.34 | 164031 |
| 2024-09-26 | -51.88 | $18.23 | 130448 |
| 2024-09-25 | -61.88 | $18.07 | 205633 |
| 2024-09-24 | -43.75 | $18.36 | 191788 |
| 2024-09-23 | -31.88 | $18.55 | 221900 |
| 2024-09-20 | -43.75 | $18.36 | 625703 |
| 2024-09-19 | -31.88 | $18.55 | 193800 |
| 2024-09-18 | -28.85 | $18.31 | 226635 |
| 2024-09-17 | -25.00 | $18.41 | 118001 |
| 2024-09-16 | -22.31 | $18.48 | 181322 |
| 2024-09-13 | -34.62 | $18.16 | 130200 |
| 2024-09-12 | -49.23 | $17.78 | 97400 |
| 2024-09-11 | -51.54 | $17.72 | 99100 |
| 2024-09-10 | -41.54 | $17.98 | 117429 |
| 2024-09-09 | -38.08 | $18.07 | 149903 |
| 2024-09-06 | -38.85 | $18.05 | 157013 |
| 2024-09-05 | -27.69 | $18.34 | 114200 |
| 2024-09-04 | -23.08 | $18.46 | 127600 |
| 2024-09-03 | -16.15 | $18.64 | 183013 |
| 2024-08-30 | -6.62 | $18.88 | 656100 |
| 2024-08-29 | -6.90 | $18.77 | 155800 |
| 2024-08-28 | -20.28 | $18.62 | 171616 |
| 2024-08-27 | -21.16 | $18.65 | 114932 |
| 2024-08-26 | -16.72 | $18.78 | 145940 |
| 2024-08-23 | -21.16 | $18.65 | 267800 |
| 2024-08-22 | -46.76 | $17.90 | 113100 |
| 2024-08-21 | -47.44 | $17.88 | 108600 |
| 2024-08-20 | -46.76 | $17.90 | 137700 |
| 2024-08-19 | -41.30 | $18.06 | 129816 |
| 2024-08-16 | -42.66 | $18.02 | 158700 |
| 2024-08-15 | -48.81 | $17.84 | 210349 |
| 2024-08-14 | -60.75 | $17.49 | 137840 |
| 2024-08-13 | -56.66 | $17.61 | 263000 |
| 2024-08-12 | -64.85 | $17.37 | 147212 |
| 2024-08-09 | -71.01 | $17.09 | 164516 |
| 2024-08-08 | -52.68 | $17.50 | 116814 |
| 2024-08-07 | -52.07 | $17.26 | 256600 |
| 2024-08-06 | -47.61 | $17.28 | 273235 |
| 2024-08-05 | -55.61 | $16.94 | 459500 |
| 2024-08-02 | -45.54 | $17.28 | 489934 |
| 2024-08-01 | -22.57 | $18.27 | 394900 |
| 2024-07-31 | -3.39 | $19.12 | 497600 |
| 2024-07-30 | -0.92 | $19.16 | 626600 |
| 2024-07-29 | -5.96 | $18.47 | 203900 |
| 2024-07-26 | -0.50 | $18.66 | 380822 |
| 2024-07-25 | -5.01 | $18.30 | 702825 |
| 2024-07-24 | -12.41 | $17.78 | 268200 |
| 2024-07-23 | -3.24 | $18.13 | 422001 |
| 2024-07-22 | -1.09 | $17.87 | 363147 |
| 2024-07-19 | -11.11 | $17.40 | 328300 |
| 2024-07-18 | -16.39 | $17.21 | 349313 |
| 2024-07-17 | -1.44 | $17.62 | 643530 |
| 2024-07-16 | 0.00 | $17.51 | 1.2M |
| 2024-07-15 | -0.83 | $16.60 | 661628 |
| 2024-07-12 | -4.39 | $16.16 | 538400 |
| 2024-07-11 | -1.11 | $15.98 | 677328 |
| 2024-07-10 | -3.36 | $15.35 | 253300 |
| 2024-07-09 | -4.20 | $15.34 | 280600 |
| 2024-07-08 | -24.78 | $15.05 | 265100 |
| 2024-07-05 | -37.17 | $14.91 | 205038 |
| 2024-07-03 | -20.35 | $15.10 | 146537 |
| 2024-07-02 | -9.73 | $15.22 | 301644 |
| 2024-07-01 | -12.26 | $15.13 | 485900 |
| 2024-06-28 | -16.98 | $15.08 | 6.5M |
| 2024-06-27 | -47.17 | $14.76 | 391128 |
| 2024-06-26 | -64.49 | $14.58 | 251309 |
| 2024-06-25 | -87.10 | $14.36 | 346800 |
| 2024-06-24 | -73.68 | $14.55 | 352500 |
| 2024-06-21 | -62.41 | $14.70 | 1.1M |
| 2024-06-20 | -93.38 | $14.41 | 222427 |
| 2024-06-18 | -91.14 | $14.50 | 149600 |
| 2024-06-17 | -91.72 | $14.50 | 262300 |
| 2024-06-14 | -87.57 | $14.57 | 159831 |
| 2024-06-13 | -86.39 | $14.59 | 172300 |
| 2024-06-12 | -87.95 | $14.59 | 207000 |
| 2024-06-11 | -94.58 | $14.48 | 211126 |
| 2024-06-10 | -95.42 | $14.59 | 162547 |
| 2024-06-07 | -90.23 | $14.85 | 122800 |
| 2024-06-06 | -84.96 | $14.92 | 169226 |
| 2024-06-05 | -89.47 | $14.86 | 140500 |
| 2024-06-04 | -83.85 | $14.96 | 126808 |
| 2024-06-03 | -75.86 | $14.95 | 284704 |
| 2024-05-31 | -62.84 | $15.12 | 228600 |
| 2024-05-30 | -70.95 | $15.00 | 136028 |
| 2024-05-29 | -75.82 | $14.89 | 140600 |
| 2024-05-28 | -54.49 | $15.14 | 244032 |
| 2024-05-24 | -36.53 | $15.44 | 230400 |
| 2024-05-23 | -51.98 | $15.13 | 234000 |
| 2024-05-22 | -29.08 | $15.48 | 224635 |
| 2024-05-21 | -16.90 | $15.69 | 155701 |
| 2024-05-20 | -7.27 | $15.89 | 295604 |
| 2024-05-17 | -0.86 | $15.95 | 365827 |
| 2024-05-16 | -3.73 | $15.73 | 250000 |
| 2024-05-15 | -7.94 | $15.62 | 254800 |
| 2024-05-14 | -1.64 | $15.70 | 408900 |
| 2024-05-13 | -9.40 | $15.42 | 190218 |
| 2024-05-10 | -1.31 | $15.52 | 396811 |
| 2024-05-09 | -0.98 | $15.28 | 258617 |
| 2024-05-08 | -2.05 | $15.17 | 373808 |
| 2024-05-07 | -14.87 | $14.92 | 434522 |
| 2024-05-06 | 0.00 | $14.97 | 379500 |
| 2024-05-03 | -8.11 | $14.62 | 101244 |
| 2024-05-02 | -8.78 | $14.61 | 122520 |
| 2024-05-01 | -8.78 | $14.61 | 331326 |
| 2024-04-30 | -4.23 | $14.62 | 273900 |
| 2024-04-29 | -0.70 | $14.67 | 279300 |
| 2024-04-26 | -9.35 | $14.52 | 281400 |
| 2024-04-25 | -0.75 | $14.59 | 823705 |
| 2024-04-24 | 0.00 | $14.19 | 174800 |
| 2024-04-23 | -9.64 | $14.01 | 318900 |
| 2024-04-22 | -12.50 | $13.89 | 406156 |
| 2024-04-19 | -48.48 | $13.60 | 227000 |
| 2024-04-18 | -71.21 | $13.45 | 200200 |
| 2024-04-17 | -66.67 | $13.48 | 143744 |
| 2024-04-16 | -60.61 | $13.52 | 147437 |
| 2024-04-15 | -70.59 | $13.46 | 222900 |
| 2024-04-12 | -92.86 | $13.32 | 228836 |
| 2024-04-11 | -83.33 | $13.40 | 142028 |
| 2024-04-10 | -98.68 | $13.35 | 310500 |
| 2024-04-09 | -48.61 | $13.75 | 160740 |
| 2024-04-08 | -68.06 | $13.61 | 111700 |
| 2024-04-05 | -84.72 | $13.49 | 139700 |
| 2024-04-04 | -79.27 | $13.55 | 204600 |
| 2024-04-03 | -85.37 | $13.50 | 131200 |
| 2024-04-02 | -97.53 | $13.41 | 173537 |
| 2024-04-01 | -77.92 | $13.60 | 273000 |
| 2024-03-28 | -70.13 | $13.66 | 162300 |
| 2024-03-27 | -55.84 | $13.77 | 189500 |
| 2024-03-26 | -86.11 | $13.58 | 126900 |
| 2024-03-25 | -79.17 | $13.63 | 121600 |
| 2024-03-22 | -58.33 | $13.78 | 156828 |
| 2024-03-21 | -70.83 | $13.69 | 143600 |
| 2024-03-20 | -81.94 | $13.61 | 199908 |
| 2024-03-19 | -82.67 | $13.63 | 608500 |
| 2024-03-18 | -81.58 | $13.64 | 588423 |
| 2024-03-15 | -38.67 | $13.97 | 3.4M |
| 2024-03-14 | -42.67 | $13.94 | 653100 |
| 2024-03-13 | -42.67 | $13.94 | 498500 |
| 2024-03-12 | -53.33 | $13.86 | 227719 |
| 2024-03-11 | -37.33 | $13.98 | 201791 |
| 2024-03-08 | -66.67 | $13.76 | 173838 |
| 2024-03-07 | -46.67 | $13.91 | 368902 |
| 2024-03-06 | -48.00 | $13.90 | 461607 |
| 2024-03-05 | -44.00 | $13.93 | 304608 |
| 2024-03-04 | -34.21 | $14.00 | 396300 |
| 2024-03-01 | -31.58 | $14.02 | 270247 |
| 2024-02-29 | -30.59 | $14.00 | 605000 |
| 2024-02-28 | -54.84 | $13.97 | 210549 |
| 2024-02-27 | -63.08 | $13.89 | 104518 |
| 2024-02-26 | -76.09 | $13.74 | 360627 |
| 2024-02-23 | -71.01 | $13.81 | 259600 |
| 2024-02-22 | -77.78 | $13.73 | 395800 |
| 2024-02-21 | -56.94 | $14.03 | 366800 |
| 2024-02-20 | -42.36 | $14.24 | 401000 |
| 2024-02-16 | -60.42 | $13.98 | 135710 |
| 2024-02-15 | -56.94 | $14.03 | 143815 |
| 2024-02-14 | -51.39 | $14.11 | 220040 |
| 2024-02-13 | -60.42 | $13.98 | 141100 |
| 2024-02-12 | -45.14 | $14.20 | 265100 |
| 2024-02-09 | -56.94 | $14.03 | 177911 |
| 2024-02-08 | -55.56 | $14.05 | 291300 |
| 2024-02-07 | -64.58 | $13.92 | 337206 |
| 2024-02-06 | -52.78 | $14.09 | 437810 |
| 2024-02-05 | -69.44 | $13.85 | 348801 |
| 2024-02-02 | -76.39 | $13.75 | 386728 |
| 2024-02-01 | -46.58 | $14.17 | 686900 |
| 2024-01-31 | -58.90 | $13.99 | 452519 |
| 2024-01-30 | -10.86 | $14.66 | 222000 |
| 2024-01-29 | -10.29 | $14.67 | 348200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.92
2026-07-28
Close Price
$22.92
Vol: 162521Average Directional Index - Detailed Analysis
Minimum
4.76
Average
21.52
Maximum
52.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 14.92 | $22.92 | 162521 |
| 2026-07-27 | 13.63 | $22.43 | 406517 |
| 2026-07-24 | 12.54 | $22.43 | 539300 |
| 2026-07-23 | 11.43 | $22.29 | 934010 |
| 2026-07-22 | 10.25 | $21.09 | 383428 |
| 2026-07-21 | 10.61 | $21.04 | 290715 |
| 2026-07-20 | 10.98 | $20.98 | 210800 |
| 2026-07-17 | 11.12 | $21.28 | 270700 |
| 2026-07-16 | 10.81 | $21.64 | 248534 |
| 2026-07-15 | 10.47 | $21.15 | 169500 |
| 2026-07-14 | 10.75 | $20.88 | 178921 |
| 2026-07-13 | 11.17 | $21.02 | 209200 |
| 2026-07-10 | 11.49 | $21.02 | 127200 |
| 2026-07-09 | 11.89 | $21.01 | 235117 |
| 2026-07-08 | 12.49 | $20.40 | 249600 |
| 2026-07-07 | 12.96 | $20.85 | 186400 |
| 2026-07-06 | 13.06 | $21.03 | 238846 |
| 2026-07-02 | 12.98 | $21.14 | 180609 |
| 2026-07-01 | 12.74 | $21.62 | 179900 |
| 2026-06-30 | 12.83 | $21.13 | 264200 |
| 2026-06-29 | 13.44 | $21.19 | 297100 |
| 2026-06-26 | 13.56 | $21.30 | 1.0M |
| 2026-06-25 | 13.52 | $21.13 | 193500 |
| 2026-06-24 | 13.72 | $21.01 | 289500 |
| 2026-06-23 | 13.94 | $20.72 | 325446 |
| 2026-06-22 | 14.60 | $20.30 | 251230 |
| 2026-06-18 | 14.85 | $20.13 | 364431 |
| 2026-06-17 | 14.94 | $20.16 | 317600 |
| 2026-06-16 | 15.04 | $20.40 | 171035 |
| 2026-06-15 | 15.47 | $20.27 | 179314 |
| 2026-06-12 | 15.99 | $20.62 | 178200 |
| 2026-06-11 | 16.75 | $20.44 | 255147 |
| 2026-06-10 | 17.46 | $20.51 | 145516 |
| 2026-06-09 | 18.35 | $20.26 | 230426 |
| 2026-06-08 | 19.22 | $20.04 | 127136 |
| 2026-06-05 | 19.56 | $19.93 | 206516 |
| 2026-06-04 | 19.91 | $19.91 | 152332 |
| 2026-06-03 | 20.03 | $19.36 | 211700 |
| 2026-06-02 | 20.09 | $20.02 | 227100 |
| 2026-06-01 | 20.37 | $19.69 | 141800 |
| 2026-05-29 | 20.40 | $20.03 | 169300 |
| 2026-05-28 | 20.86 | $19.97 | 155700 |
| 2026-05-27 | 21.23 | $20.07 | 168322 |
| 2026-05-26 | 21.86 | $20.24 | 228312 |
| 2026-05-22 | 22.32 | $19.78 | 198304 |
| 2026-05-21 | 22.46 | $19.88 | 257313 |
| 2026-05-20 | 22.59 | $19.85 | 174600 |
| 2026-05-19 | 22.68 | $19.52 | 168500 |
| 2026-05-18 | 22.27 | $19.47 | 167645 |
| 2026-05-15 | 21.74 | $19.17 | 217342 |
| 2026-05-14 | 21.18 | $19.62 | 245449 |
| 2026-05-13 | 20.95 | $19.72 | 261533 |
| 2026-05-12 | 20.71 | $20.06 | 333200 |
| 2026-05-11 | 20.51 | $20.11 | 295600 |
| 2026-05-08 | 20.55 | $20.12 | 277800 |
| 2026-05-07 | 20.59 | $20.32 | 302300 |
| 2026-05-06 | 20.82 | $20.48 | 546511 |
| 2026-05-05 | 20.94 | $20.15 | 223500 |
| 2026-05-04 | 20.63 | $19.85 | 372800 |
| 2026-05-01 | 20.27 | $19.93 | 358700 |
| 2026-04-30 | 19.73 | $19.63 | 394300 |
| 2026-04-29 | 19.01 | $19.56 | 396730 |
| 2026-04-28 | 18.25 | $19.98 | 353600 |
| 2026-04-27 | 17.60 | $19.87 | 685944 |
| 2026-04-24 | 16.67 | $19.82 | 1.2M |
| 2026-04-23 | 15.46 | $19.16 | 1.1M |
| 2026-04-22 | 14.19 | $21.45 | 287800 |
| 2026-04-21 | 14.74 | $21.59 | 338004 |
| 2026-04-20 | 15.51 | $22.25 | 215400 |
| 2026-04-17 | 15.51 | $22.50 | 429036 |
| 2026-04-16 | 15.27 | $22.25 | 154529 |
| 2026-04-15 | 15.34 | $22.44 | 171900 |
| 2026-04-14 | 15.29 | $22.56 | 274700 |
| 2026-04-13 | 15.24 | $22.35 | 311125 |
| 2026-04-10 | 15.39 | $22.40 | 211823 |
| 2026-04-09 | 15.43 | $22.64 | 334447 |
| 2026-04-08 | 15.52 | $22.19 | 262748 |
| 2026-04-07 | 15.35 | $21.85 | 178700 |
| 2026-04-06 | 15.64 | $21.83 | 135017 |
| 2026-04-02 | 16.01 | $21.61 | 157600 |
| 2026-04-01 | 16.65 | $21.25 | 237600 |
| 2026-03-31 | 17.46 | $21.07 | 251300 |
| 2026-03-30 | 18.14 | $20.68 | 179631 |
| 2026-03-27 | 18.38 | $20.40 | 212800 |
| 2026-03-26 | 18.47 | $20.79 | 208813 |
| 2026-03-25 | 18.81 | $20.70 | 205400 |
| 2026-03-24 | 19.19 | $20.72 | 164700 |
| 2026-03-23 | 19.32 | $20.69 | 232339 |
| 2026-03-20 | 19.60 | $20.46 | 567600 |
| 2026-03-19 | 19.38 | $20.60 | 213037 |
| 2026-03-18 | 19.02 | $20.13 | 273705 |
| 2026-03-17 | 18.71 | $20.71 | 179530 |
| 2026-03-16 | 18.77 | $20.96 | 260340 |
| 2026-03-13 | 19.01 | $20.82 | 145400 |
| 2026-03-12 | 19.16 | $21.08 | 267600 |
| 2026-03-11 | 19.28 | $20.92 | 273200 |
| 2026-03-10 | 19.46 | $21.26 | 419300 |
| 2026-03-09 | 19.97 | $20.91 | 547835 |
| 2026-03-06 | 20.02 | $21.03 | 396337 |
| 2026-03-05 | 20.40 | $21.21 | 433400 |
| 2026-03-04 | 21.13 | $21.59 | 315700 |
| 2026-03-03 | 22.08 | $21.59 | 296932 |
| 2026-03-02 | 23.14 | $21.57 | 326730 |
| 2026-02-27 | 24.25 | $21.34 | 884200 |
| 2026-02-26 | 25.18 | $22.21 | 256300 |
| 2026-02-25 | 25.42 | $22.23 | 262100 |
| 2026-02-24 | 25.98 | $21.75 | 309432 |
| 2026-02-23 | 27.00 | $21.41 | 347800 |
| 2026-02-20 | 28.08 | $22.15 | 492115 |
| 2026-02-19 | 28.48 | $21.81 | 425500 |
| 2026-02-18 | 29.14 | $21.84 | 253309 |
| 2026-02-17 | 29.51 | $22.28 | 200402 |
| 2026-02-13 | 29.52 | $22.12 | 224807 |
| 2026-02-12 | 29.89 | $21.62 | 297530 |
| 2026-02-11 | 30.44 | $21.60 | 405200 |
| 2026-02-10 | 31.02 | $21.93 | 301702 |
| 2026-02-09 | 30.61 | $22.00 | 322925 |
| 2026-02-06 | 29.89 | $22.37 | 286900 |
| 2026-02-05 | 28.57 | $22.18 | 358806 |
| 2026-02-04 | 27.23 | $22.33 | 482018 |
| 2026-02-03 | 25.82 | $21.91 | 446214 |
| 2026-02-02 | 24.34 | $22.05 | 391416 |
| 2026-01-30 | 22.97 | $21.72 | 558100 |
| 2026-01-29 | 21.80 | $21.45 | 478600 |
| 2026-01-28 | 20.70 | $21.11 | 1.1M |
| 2026-01-27 | 19.54 | $21.01 | 441349 |
| 2026-01-26 | 18.80 | $20.55 | 314349 |
| 2026-01-23 | 18.33 | $20.40 | 432300 |
| 2026-01-22 | 17.47 | $20.66 | 271400 |
| 2026-01-21 | 16.89 | $20.47 | 308300 |
| 2026-01-20 | 16.68 | $19.60 | 156800 |
| 2026-01-16 | 17.44 | $19.74 | 577600 |
| 2026-01-15 | 18.15 | $20.21 | 184300 |
| 2026-01-14 | 18.27 | $19.96 | 153700 |
| 2026-01-13 | 18.86 | $19.77 | 140200 |
| 2026-01-12 | 19.55 | $19.87 | 132622 |
| 2026-01-09 | 20.30 | $19.88 | 179400 |
| 2026-01-08 | 20.94 | $19.99 | 218203 |
| 2026-01-07 | 21.62 | $19.71 | 165300 |
| 2026-01-06 | 22.63 | $19.96 | 178000 |
| 2026-01-05 | 23.55 | $19.95 | 323800 |
| 2026-01-02 | 24.51 | $19.53 | 198100 |
| 2025-12-31 | 25.52 | $19.82 | 126947 |
| 2025-12-30 | 26.62 | $20.02 | 144536 |
| 2025-12-29 | 27.93 | $20.39 | 157607 |
| 2025-12-26 | 28.89 | $20.60 | 96325 |
| 2025-12-24 | 29.54 | $20.79 | 97600 |
| 2025-12-23 | 30.03 | $20.83 | 144821 |
| 2025-12-22 | 30.29 | $20.93 | 180207 |
| 2025-12-19 | 30.41 | $21.14 | 725200 |
| 2025-12-18 | 30.54 | $21.39 | 250100 |
| 2025-12-17 | 29.90 | $21.21 | 164200 |
| 2025-12-16 | 29.46 | $21.10 | 198000 |
| 2025-12-15 | 29.03 | $21.01 | 205400 |
| 2025-12-12 | 28.42 | $21.06 | 195600 |
| 2025-12-11 | 27.60 | $20.90 | 261434 |
| 2025-12-10 | 26.74 | $20.91 | 291800 |
| 2025-12-09 | 25.96 | $20.59 | 208000 |
| 2025-12-08 | 25.32 | $20.40 | 299643 |
| 2025-12-05 | 24.70 | $20.23 | 139200 |
| 2025-12-04 | 24.30 | $20.15 | 194300 |
| 2025-12-03 | 23.87 | $20.32 | 223977 |
| 2025-12-02 | 23.02 | $19.93 | 245131 |
| 2025-12-01 | 22.24 | $19.92 | 202900 |
| 2025-11-28 | 21.57 | $19.59 | 107711 |
| 2025-11-26 | 20.48 | $19.77 | 209314 |
| 2025-11-25 | 19.32 | $19.80 | 298700 |
| 2025-11-24 | 18.10 | $19.32 | 294241 |
| 2025-11-21 | 17.12 | $19.40 | 421700 |
| 2025-11-20 | 16.09 | $18.75 | 424101 |
| 2025-11-19 | 15.31 | $18.26 | 410346 |
| 2025-11-18 | 14.61 | $18.85 | 538203 |
| 2025-11-17 | 13.30 | $18.89 | 1.3M |
| 2025-11-14 | 11.66 | $19.29 | 915338 |
| 2025-11-13 | 10.77 | $19.02 | 684800 |
| 2025-11-12 | 9.83 | $18.45 | 167712 |
| 2025-11-11 | 9.48 | $18.51 | 239600 |
| 2025-11-10 | 9.33 | $18.32 | 272920 |
| 2025-11-07 | 9.17 | $18.52 | 358200 |
| 2025-11-06 | 9.16 | $18.19 | 191527 |
| 2025-11-05 | 9.34 | $18.25 | 252727 |
| 2025-11-04 | 9.64 | $17.80 | 278014 |
| 2025-11-03 | 9.86 | $17.74 | 361103 |
| 2025-10-31 | 10.10 | $18.07 | 236510 |
| 2025-10-30 | 10.06 | $18.12 | 148300 |
| 2025-10-29 | 10.12 | $17.87 | 345834 |
| 2025-10-28 | 10.10 | $18.06 | 270320 |
| 2025-10-27 | 10.39 | $18.04 | 240000 |
| 2025-10-24 | 10.44 | $17.86 | 155617 |
| 2025-10-23 | 10.49 | $18.27 | 341500 |
| 2025-10-22 | 10.18 | $17.90 | 157926 |
| 2025-10-21 | 10.62 | $17.78 | 184300 |
| 2025-10-20 | 10.89 | $17.85 | 201500 |
| 2025-10-17 | 11.23 | $17.32 | 240600 |
| 2025-10-16 | 10.92 | $17.07 | 294721 |
| 2025-10-15 | 10.58 | $17.58 | 172344 |
| 2025-10-14 | 10.81 | $17.84 | 160400 |
| 2025-10-13 | 11.03 | $17.25 | 163228 |
| 2025-10-10 | 10.34 | $16.87 | 171900 |
| 2025-10-09 | 9.63 | $17.35 | 112929 |
| 2025-10-08 | 9.35 | $17.49 | 92600 |
| 2025-10-07 | 9.29 | $17.85 | 132400 |
| 2025-10-06 | 9.73 | $18.00 | 156740 |
| 2025-10-03 | 9.96 | $17.69 | 127923 |
| 2025-10-02 | 9.84 | $17.60 | 138449 |
| 2025-10-01 | 9.41 | $17.58 | 119800 |
| 2025-09-30 | 9.00 | $17.65 | 179700 |
| 2025-09-29 | 8.57 | $17.77 | 143447 |
| 2025-09-26 | 8.58 | $18.13 | 114704 |
| 2025-09-25 | 9.00 | $18.08 | 111743 |
| 2025-09-24 | 9.12 | $18.07 | 134208 |
| 2025-09-23 | 9.31 | $18.27 | 110447 |
| 2025-09-22 | 9.69 | $18.44 | 95200 |
| 2025-09-19 | 9.99 | $18.45 | 606609 |
| 2025-09-18 | 10.39 | $18.96 | 146304 |
| 2025-09-17 | 10.77 | $18.44 | 157516 |
| 2025-09-16 | 11.32 | $18.38 | 116301 |
| 2025-09-15 | 11.58 | $18.60 | 195300 |
| 2025-09-12 | 11.98 | $18.50 | 148238 |
| 2025-09-11 | 12.40 | $18.75 | 129336 |
| 2025-09-10 | 12.95 | $18.59 | 107518 |
| 2025-09-09 | 13.31 | $18.61 | 106500 |
| 2025-09-08 | 13.78 | $18.81 | 116300 |
| 2025-09-05 | 14.27 | $18.85 | 130300 |
| 2025-09-04 | 13.98 | $19.13 | 158717 |
| 2025-09-03 | 13.91 | $18.82 | 163037 |
| 2025-09-02 | 14.06 | $18.91 | 140800 |
| 2025-08-29 | 14.24 | $18.89 | 168400 |
| 2025-08-28 | 14.02 | $18.90 | 103615 |
| 2025-08-27 | 13.78 | $19.00 | 135700 |
| 2025-08-26 | 13.47 | $19.03 | 407100 |
| 2025-08-25 | 13.13 | $18.66 | 119700 |
| 2025-08-22 | 13.05 | $18.83 | 270727 |
| 2025-08-21 | 12.96 | $18.12 | 94144 |
| 2025-08-20 | 13.61 | $18.17 | 216900 |
| 2025-08-19 | 14.28 | $18.19 | 95233 |
| 2025-08-18 | 14.87 | $18.13 | 124000 |
| 2025-08-15 | 15.64 | $18.05 | 263127 |
| 2025-08-14 | 16.09 | $18.44 | 138000 |
| 2025-08-13 | 16.31 | $18.56 | 213326 |
| 2025-08-12 | 16.54 | $18.17 | 308903 |
| 2025-08-11 | 17.19 | $17.39 | 111649 |
| 2025-08-08 | 17.31 | $17.12 | 119800 |
| 2025-08-07 | 17.28 | $17.10 | 156824 |
| 2025-08-06 | 17.06 | $17.07 | 109292 |
| 2025-08-05 | 16.96 | $17.28 | 190904 |
| 2025-08-04 | 16.85 | $17.17 | 287329 |
| 2025-08-01 | 16.64 | $16.89 | 247233 |
| 2025-07-31 | 16.41 | $17.23 | 166900 |
| 2025-07-30 | 16.59 | $17.47 | 179600 |
| 2025-07-29 | 17.00 | $17.99 | 146700 |
| 2025-07-28 | 17.79 | $18.35 | 150542 |
| 2025-07-25 | 18.48 | $18.46 | 268922 |
| 2025-07-24 | 19.04 | $18.79 | 357934 |
| 2025-07-23 | 19.17 | $18.12 | 167500 |
| 2025-07-22 | 20.11 | $18.47 | 205900 |
| 2025-07-21 | 20.38 | $18.54 | 176300 |
| 2025-07-18 | 20.69 | $18.38 | 182700 |
| 2025-07-17 | 21.23 | $18.45 | 158111 |
| 2025-07-16 | 21.88 | $18.28 | 218400 |
| 2025-07-15 | 22.56 | $18.80 | 305446 |
| 2025-07-14 | 22.33 | $19.26 | 344000 |
| 2025-07-11 | 21.81 | $18.98 | 345000 |
| 2025-07-10 | 21.39 | $19.02 | 501700 |
| 2025-07-09 | 20.79 | $18.92 | 323100 |
| 2025-07-08 | 20.19 | $18.98 | 372644 |
| 2025-07-07 | 19.67 | $18.58 | 313800 |
| 2025-07-03 | 18.64 | $18.76 | 310543 |
| 2025-07-02 | 17.55 | $18.63 | 318417 |
| 2025-07-01 | 16.69 | $18.24 | 419000 |
| 2025-06-30 | 16.10 | $17.86 | 424707 |
| 2025-06-27 | 15.74 | $17.78 | 714037 |
| 2025-06-26 | 15.61 | $17.48 | 340143 |
| 2025-06-25 | 15.83 | $17.08 | 311300 |
| 2025-06-24 | 16.48 | $17.08 | 388015 |
| 2025-06-23 | 17.17 | $16.95 | 407546 |
| 2025-06-20 | 17.77 | $16.27 | 442800 |
| 2025-06-18 | 17.56 | $16.21 | 399600 |
| 2025-06-17 | 17.18 | $16.07 | 363647 |
| 2025-06-16 | 16.77 | $16.17 | 322722 |
| 2025-06-13 | 16.47 | $16.22 | 297911 |
| 2025-06-12 | 16.21 | $16.62 | 305324 |
| 2025-06-11 | 16.31 | $16.64 | 494000 |
| 2025-06-10 | 16.45 | $16.52 | 806038 |
| 2025-06-09 | 15.86 | $16.22 | 479500 |
| 2025-06-06 | 14.77 | $16.07 | 1.8M |
| 2025-06-05 | 13.62 | $16.65 | 125200 |
| 2025-06-04 | 13.65 | $16.62 | 111802 |
| 2025-06-03 | 13.80 | $16.87 | 150400 |
| 2025-06-02 | 13.93 | $16.67 | 223400 |
| 2025-05-30 | 14.08 | $16.85 | 223520 |
| 2025-05-29 | 14.56 | $16.88 | 96400 |
| 2025-05-28 | 14.90 | $16.81 | 115436 |
| 2025-05-27 | 15.34 | $17.14 | 115032 |
| 2025-05-23 | 15.89 | $16.78 | 138000 |
| 2025-05-22 | 15.99 | $16.89 | 137830 |
| 2025-05-21 | 16.33 | $16.91 | 106400 |
| 2025-05-20 | 16.85 | $17.43 | 84901 |
| 2025-05-19 | 17.35 | $17.58 | 142703 |
| 2025-05-16 | 17.87 | $17.56 | 146300 |
| 2025-05-15 | 18.12 | $17.76 | 122500 |
| 2025-05-14 | 18.27 | $17.63 | 107222 |
| 2025-05-13 | 18.37 | $17.79 | 106600 |
| 2025-05-12 | 18.39 | $17.78 | 171000 |
| 2025-05-09 | 18.32 | $17.43 | 125420 |
| 2025-05-08 | 18.60 | $17.74 | 163000 |
| 2025-05-07 | 18.90 | $17.41 | 166636 |
| 2025-05-06 | 19.57 | $17.17 | 124900 |
| 2025-05-05 | 20.48 | $17.36 | 107249 |
| 2025-05-02 | 21.04 | $17.46 | 142000 |
| 2025-05-01 | 21.72 | $17.13 | 151300 |
| 2025-04-30 | 22.63 | $17.15 | 254300 |
| 2025-04-29 | 23.61 | $17.39 | 265300 |
| 2025-04-28 | 24.65 | $17.05 | 113630 |
| 2025-04-25 | 25.81 | $17.09 | 146044 |
| 2025-04-24 | 26.99 | $17.00 | 262600 |
| 2025-04-23 | 28.25 | $17.25 | 292705 |
| 2025-04-22 | 29.58 | $16.63 | 211100 |
| 2025-04-21 | 29.80 | $16.30 | 150944 |
| 2025-04-17 | 29.55 | $16.41 | 216038 |
| 2025-04-16 | 29.29 | $16.36 | 126200 |
| 2025-04-15 | 28.76 | $16.29 | 146920 |
| 2025-04-14 | 28.19 | $15.93 | 148300 |
| 2025-04-11 | 27.26 | $16.00 | 200715 |
| 2025-04-10 | 26.18 | $15.91 | 323115 |
| 2025-04-09 | 25.04 | $16.62 | 285700 |
| 2025-04-08 | 23.83 | $15.98 | 288230 |
| 2025-04-07 | 22.12 | $15.93 | 308725 |
| 2025-04-04 | 19.93 | $15.76 | 391317 |
| 2025-04-03 | 17.65 | $16.41 | 379700 |
| 2025-04-02 | 15.74 | $17.94 | 191300 |
| 2025-04-01 | 14.64 | $17.97 | 166200 |
| 2025-03-31 | 13.51 | $18.07 | 321430 |
| 2025-03-28 | 12.38 | $18.79 | 200515 |
| 2025-03-27 | 11.93 | $18.88 | 222900 |
| 2025-03-26 | 11.45 | $18.90 | 304834 |
| 2025-03-25 | 11.77 | $18.98 | 177100 |
| 2025-03-24 | 12.30 | $19.05 | 344817 |
| 2025-03-21 | 12.80 | $18.62 | 556076 |
| 2025-03-20 | 12.98 | $18.87 | 221401 |
| 2025-03-19 | 13.17 | $18.79 | 230528 |
| 2025-03-18 | 13.29 | $18.78 | 222000 |
| 2025-03-17 | 13.73 | $18.72 | 209436 |
| 2025-03-14 | 14.08 | $18.57 | 258103 |
| 2025-03-13 | 14.12 | $17.79 | 174647 |
| 2025-03-12 | 13.28 | $17.88 | 202600 |
| 2025-03-11 | 12.32 | $17.61 | 278000 |
| 2025-03-10 | 11.31 | $17.95 | 232800 |
| 2025-03-07 | 10.62 | $18.23 | 436847 |
| 2025-03-06 | 10.21 | $18.60 | 214333 |
| 2025-03-05 | 10.37 | $18.78 | 230741 |
| 2025-03-04 | 10.69 | $18.95 | 301901 |
| 2025-03-03 | 10.95 | $19.35 | 234800 |
| 2025-02-28 | 10.84 | $19.32 | 359700 |
| 2025-02-27 | 10.89 | $18.99 | 225200 |
| 2025-02-26 | 11.20 | $19.02 | 156647 |
| 2025-02-25 | 11.51 | $19.18 | 209430 |
| 2025-02-24 | 11.85 | $18.76 | 181600 |
| 2025-02-21 | 12.37 | $18.88 | 252706 |
| 2025-02-20 | 12.62 | $19.15 | 200149 |
| 2025-02-19 | 13.14 | $19.27 | 129100 |
| 2025-02-18 | 13.46 | $19.37 | 127446 |
| 2025-02-14 | 13.73 | $19.28 | 177400 |
| 2025-02-13 | 14.01 | $19.31 | 174500 |
| 2025-02-12 | 14.47 | $19.32 | 216200 |
| 2025-02-11 | 14.86 | $19.33 | 213113 |
| 2025-02-10 | 15.27 | $19.17 | 175709 |
| 2025-02-07 | 15.86 | $19.19 | 165921 |
| 2025-02-06 | 16.49 | $19.49 | 198400 |
| 2025-02-05 | 16.97 | $19.33 | 263608 |
| 2025-02-04 | 17.53 | $19.30 | 189736 |
| 2025-02-03 | 18.26 | $18.83 | 344447 |
| 2025-01-31 | 19.16 | $19.16 | 279100 |
| 2025-01-30 | 19.53 | $19.21 | 233500 |
| 2025-01-29 | 19.95 | $19.08 | 267907 |
| 2025-01-28 | 20.47 | $19.05 | 236600 |
| 2025-01-27 | 20.88 | $19.38 | 414500 |
| 2025-01-24 | 21.32 | $19.01 | 547800 |
| 2025-01-23 | 21.98 | $18.40 | 715125 |
| 2025-01-22 | 22.85 | $17.67 | 148148 |
| 2025-01-21 | 23.01 | $17.74 | 227300 |
| 2025-01-17 | 23.37 | $17.62 | 192000 |
| 2025-01-16 | 23.49 | $17.60 | 198023 |
| 2025-01-15 | 23.61 | $17.83 | 239200 |
| 2025-01-14 | 23.89 | $17.44 | 288900 |
| 2025-01-13 | 23.54 | $16.96 | 244339 |
| 2025-01-10 | 22.36 | $16.69 | 271700 |
| 2025-01-08 | 21.16 | $17.32 | 137423 |
| 2025-01-07 | 20.38 | $17.53 | 263300 |
| 2025-01-06 | 19.58 | $17.56 | 219200 |
| 2025-01-03 | 18.96 | $17.85 | 175724 |
| 2025-01-02 | 18.35 | $17.75 | 279600 |
| 2024-12-31 | 17.83 | $18.06 | 316800 |
| 2024-12-30 | 17.58 | $18.23 | 162300 |
| 2024-12-27 | 17.23 | $18.35 | 101200 |
| 2024-12-26 | 17.05 | $18.65 | 106400 |
| 2024-12-24 | 17.15 | $18.77 | 53300 |
| 2024-12-23 | 17.25 | $18.56 | 127900 |
| 2024-12-20 | 17.35 | $18.73 | 723400 |
| 2024-12-19 | 17.46 | $18.71 | 192339 |
| 2024-12-18 | 17.74 | $19.06 | 315400 |
| 2024-12-17 | 18.24 | $20.09 | 172900 |
| 2024-12-16 | 18.41 | $20.64 | 201947 |
| 2024-12-13 | 18.51 | $20.36 | 152300 |
| 2024-12-12 | 18.88 | $20.16 | 110600 |
| 2024-12-11 | 18.66 | $20.53 | 159304 |
| 2024-12-10 | 18.43 | $20.09 | 199002 |
| 2024-12-09 | 18.57 | $19.86 | 174500 |
| 2024-12-06 | 19.15 | $19.67 | 77900 |
| 2024-12-05 | 19.49 | $19.88 | 91907 |
| 2024-12-04 | 19.57 | $19.98 | 88217 |
| 2024-12-03 | 19.93 | $19.75 | 81537 |
| 2024-12-02 | 20.25 | $20.06 | 157600 |
| 2024-11-29 | 20.30 | $20.14 | 112600 |
| 2024-11-27 | 20.30 | $20.18 | 104300 |
| 2024-11-26 | 20.04 | $20.29 | 121312 |
| 2024-11-25 | 19.68 | $20.45 | 306800 |
| 2024-11-22 | 19.02 | $20.61 | 180300 |
| 2024-11-21 | 18.66 | $20.18 | 107900 |
| 2024-11-20 | 18.46 | $19.93 | 95300 |
| 2024-11-19 | 18.50 | $19.99 | 83200 |
| 2024-11-18 | 18.62 | $19.81 | 94400 |
| 2024-11-15 | 18.36 | $19.98 | 125200 |
| 2024-11-14 | 18.04 | $20.28 | 89700 |
| 2024-11-13 | 17.25 | $20.52 | 113100 |
| 2024-11-12 | 15.99 | $20.69 | 135640 |
| 2024-11-11 | 14.73 | $20.71 | 158027 |
| 2024-11-08 | 13.47 | $20.10 | 127838 |
| 2024-11-07 | 12.38 | $19.99 | 200119 |
| 2024-11-06 | 11.23 | $20.94 | 743320 |
| 2024-11-05 | 10.02 | $19.22 | 144811 |
| 2024-11-04 | 10.21 | $18.85 | 106700 |
| 2024-11-01 | 10.73 | $18.68 | 151000 |
| 2024-10-31 | 11.14 | $18.89 | 248248 |
| 2024-10-30 | 11.29 | $18.74 | 141400 |
| 2024-10-29 | 11.71 | $18.46 | 120727 |
| 2024-10-28 | 11.65 | $18.42 | 137541 |
| 2024-10-25 | 11.40 | $17.95 | 148442 |
| 2024-10-24 | 11.07 | $18.33 | 93734 |
| 2024-10-23 | 11.06 | $18.40 | 78600 |
| 2024-10-22 | 11.02 | $18.41 | 72542 |
| 2024-10-21 | 10.82 | $18.31 | 136017 |
| 2024-10-18 | 11.31 | $18.56 | 105628 |
| 2024-10-17 | 11.48 | $18.81 | 112036 |
| 2024-10-16 | 11.27 | $18.92 | 343504 |
| 2024-10-15 | 11.05 | $18.64 | 142729 |
| 2024-10-14 | 11.09 | $18.27 | 109300 |
| 2024-10-11 | 11.61 | $18.13 | 215600 |
| 2024-10-10 | 11.98 | $17.66 | 127444 |
| 2024-10-09 | 11.56 | $17.72 | 92900 |
| 2024-10-08 | 11.40 | $17.71 | 76600 |
| 2024-10-07 | 11.15 | $17.74 | 69302 |
| 2024-10-04 | 10.88 | $17.95 | 125900 |
| 2024-10-03 | 10.86 | $17.75 | 101628 |
| 2024-10-02 | 10.54 | $17.78 | 136500 |
| 2024-10-01 | 10.32 | $18.23 | 219300 |
| 2024-09-30 | 10.35 | $18.56 | 131000 |
| 2024-09-27 | 10.85 | $18.34 | 164031 |
| 2024-09-26 | 11.16 | $18.23 | 130448 |
| 2024-09-25 | 11.47 | $18.07 | 205633 |
| 2024-09-24 | 11.74 | $18.36 | 191788 |
| 2024-09-23 | 12.33 | $18.55 | 221900 |
| 2024-09-20 | 12.88 | $18.36 | 625703 |
| 2024-09-19 | 13.50 | $18.55 | 193800 |
| 2024-09-18 | 14.01 | $18.31 | 226635 |
| 2024-09-17 | 14.54 | $18.41 | 118001 |
| 2024-09-16 | 15.25 | $18.48 | 181322 |
| 2024-09-13 | 15.91 | $18.16 | 130200 |
| 2024-09-12 | 16.14 | $17.78 | 97400 |
| 2024-09-11 | 15.95 | $17.72 | 99100 |
| 2024-09-10 | 15.66 | $17.98 | 117429 |
| 2024-09-09 | 15.53 | $18.07 | 149903 |
| 2024-09-06 | 15.70 | $18.05 | 157013 |
| 2024-09-05 | 15.89 | $18.34 | 114200 |
| 2024-09-04 | 16.45 | $18.46 | 127600 |
| 2024-09-03 | 17.20 | $18.64 | 183013 |
| 2024-08-30 | 18.05 | $18.88 | 656100 |
| 2024-08-29 | 18.81 | $18.77 | 155800 |
| 2024-08-28 | 19.72 | $18.62 | 171616 |
| 2024-08-27 | 20.68 | $18.65 | 114932 |
| 2024-08-26 | 21.73 | $18.78 | 145940 |
| 2024-08-23 | 22.79 | $18.65 | 267800 |
| 2024-08-22 | 23.99 | $17.90 | 113100 |
| 2024-08-21 | 24.51 | $17.88 | 108600 |
| 2024-08-20 | 25.07 | $17.90 | 137700 |
| 2024-08-19 | 25.70 | $18.06 | 129816 |
| 2024-08-16 | 26.22 | $18.02 | 158700 |
| 2024-08-15 | 26.77 | $17.84 | 210349 |
| 2024-08-14 | 27.44 | $17.49 | 137840 |
| 2024-08-13 | 28.52 | $17.61 | 263000 |
| 2024-08-12 | 29.81 | $17.37 | 147212 |
| 2024-08-09 | 31.36 | $17.09 | 164516 |
| 2024-08-08 | 33.00 | $17.50 | 116814 |
| 2024-08-07 | 34.39 | $17.26 | 256600 |
| 2024-08-06 | 35.86 | $17.28 | 273235 |
| 2024-08-05 | 37.72 | $16.94 | 459500 |
| 2024-08-02 | 39.53 | $17.28 | 489934 |
| 2024-08-01 | 40.82 | $18.27 | 394900 |
| 2024-07-31 | 40.71 | $19.12 | 497600 |
| 2024-07-30 | 38.96 | $19.16 | 626600 |
| 2024-07-29 | 37.14 | $18.47 | 203900 |
| 2024-07-26 | 35.44 | $18.66 | 380822 |
| 2024-07-25 | 33.65 | $18.30 | 702825 |
| 2024-07-24 | 31.85 | $17.78 | 268200 |
| 2024-07-23 | 30.07 | $18.13 | 422001 |
| 2024-07-22 | 28.21 | $17.87 | 363147 |
| 2024-07-19 | 26.42 | $17.40 | 328300 |
| 2024-07-18 | 24.76 | $17.21 | 349313 |
| 2024-07-17 | 23.00 | $17.62 | 643530 |
| 2024-07-16 | 21.15 | $17.51 | 1.2M |
| 2024-07-15 | 19.30 | $16.60 | 661628 |
| 2024-07-12 | 18.05 | $16.16 | 538400 |
| 2024-07-11 | 17.12 | $15.98 | 677328 |
| 2024-07-10 | 16.47 | $15.35 | 253300 |
| 2024-07-09 | 16.81 | $15.34 | 280600 |
| 2024-07-08 | 17.17 | $15.05 | 265100 |
| 2024-07-05 | 17.93 | $14.91 | 205038 |
| 2024-07-03 | 18.73 | $15.10 | 146537 |
| 2024-07-02 | 18.94 | $15.22 | 301644 |
| 2024-07-01 | 19.16 | $15.13 | 485900 |
| 2024-06-28 | 19.61 | $15.08 | 6.5M |
| 2024-06-27 | 20.11 | $14.76 | 391128 |
| 2024-06-26 | 20.91 | $14.58 | 251309 |
| 2024-06-25 | 21.15 | $14.36 | 346800 |
| 2024-06-24 | 21.56 | $14.55 | 352500 |
| 2024-06-21 | 22.02 | $14.70 | 1.1M |
| 2024-06-20 | 22.50 | $14.41 | 222427 |
| 2024-06-18 | 23.21 | $14.50 | 149600 |
| 2024-06-17 | 24.13 | $14.50 | 262300 |
| 2024-06-14 | 25.27 | $14.57 | 159831 |
| 2024-06-13 | 26.12 | $14.59 | 172300 |
| 2024-06-12 | 27.02 | $14.59 | 207000 |
| 2024-06-11 | 28.32 | $14.48 | 211126 |
| 2024-06-10 | 29.10 | $14.59 | 162547 |
| 2024-06-07 | 30.18 | $14.85 | 122800 |
| 2024-06-06 | 31.69 | $14.92 | 169226 |
| 2024-06-05 | 33.14 | $14.86 | 140500 |
| 2024-06-04 | 34.66 | $14.96 | 126808 |
| 2024-06-03 | 36.43 | $14.95 | 284704 |
| 2024-05-31 | 37.92 | $15.12 | 228600 |
| 2024-05-30 | 39.29 | $15.00 | 136028 |
| 2024-05-29 | 40.91 | $14.89 | 140600 |
| 2024-05-28 | 42.61 | $15.14 | 244032 |
| 2024-05-24 | 43.84 | $15.44 | 230400 |
| 2024-05-23 | 45.06 | $15.13 | 234000 |
| 2024-05-22 | 46.38 | $15.48 | 224635 |
| 2024-05-21 | 46.94 | $15.69 | 155701 |
| 2024-05-20 | 46.74 | $15.89 | 295604 |
| 2024-05-17 | 46.11 | $15.95 | 365827 |
| 2024-05-16 | 45.52 | $15.73 | 250000 |
| 2024-05-15 | 45.05 | $15.62 | 254800 |
| 2024-05-14 | 44.56 | $15.70 | 408900 |
| 2024-05-13 | 44.11 | $15.42 | 190218 |
| 2024-05-10 | 43.18 | $15.52 | 396811 |
| 2024-05-09 | 42.26 | $15.28 | 258617 |
| 2024-05-08 | 41.50 | $15.17 | 373808 |
| 2024-05-07 | 40.81 | $14.92 | 434522 |
| 2024-05-06 | 40.09 | $14.97 | 379500 |
| 2024-05-03 | 39.55 | $14.62 | 101244 |
| 2024-05-02 | 39.34 | $14.61 | 122520 |
| 2024-05-01 | 39.08 | $14.61 | 331326 |
| 2024-04-30 | 38.81 | $14.62 | 273900 |
| 2024-04-29 | 38.63 | $14.67 | 279300 |
| 2024-04-26 | 38.25 | $14.52 | 281400 |
| 2024-04-25 | 37.87 | $14.59 | 823705 |
| 2024-04-24 | 37.53 | $14.19 | 174800 |
| 2024-04-23 | 37.61 | $14.01 | 318900 |
| 2024-04-22 | 37.83 | $13.89 | 406156 |
| 2024-04-19 | 38.19 | $13.60 | 227000 |
| 2024-04-18 | 39.01 | $13.45 | 200200 |
| 2024-04-17 | 39.93 | $13.48 | 143744 |
| 2024-04-16 | 40.54 | $13.52 | 147437 |
| 2024-04-15 | 41.31 | $13.46 | 222900 |
| 2024-04-12 | 42.28 | $13.32 | 228836 |
| 2024-04-11 | 43.38 | $13.40 | 142028 |
| 2024-04-10 | 44.54 | $13.35 | 310500 |
| 2024-04-09 | 45.59 | $13.75 | 160740 |
| 2024-04-08 | 45.95 | $13.61 | 111700 |
| 2024-04-05 | 46.48 | $13.49 | 139700 |
| 2024-04-04 | 47.08 | $13.55 | 204600 |
| 2024-04-03 | 47.50 | $13.50 | 131200 |
| 2024-04-02 | 48.21 | $13.41 | 173537 |
| 2024-04-01 | 48.92 | $13.60 | 273000 |
| 2024-03-28 | 49.27 | $13.66 | 162300 |
| 2024-03-27 | 49.48 | $13.77 | 189500 |
| 2024-03-26 | 49.70 | $13.58 | 126900 |
| 2024-03-25 | 50.09 | $13.63 | 121600 |
| 2024-03-22 | 50.36 | $13.78 | 156828 |
| 2024-03-21 | 50.74 | $13.69 | 143600 |
| 2024-03-20 | 51.20 | $13.61 | 199908 |
| 2024-03-19 | 51.73 | $13.63 | 608500 |
| 2024-03-18 | 52.26 | $13.64 | 588423 |
| 2024-03-15 | 52.81 | $13.97 | 3.4M |
| 2024-03-14 | 52.69 | $13.94 | 653100 |
| 2024-03-13 | 52.61 | $13.94 | 498500 |
| 2024-03-12 | 52.50 | $13.86 | 227719 |
| 2024-03-11 | 52.18 | $13.98 | 201791 |
| 2024-03-08 | 51.86 | $13.76 | 173838 |
| 2024-03-07 | 51.48 | $13.91 | 368902 |
| 2024-03-06 | 50.88 | $13.90 | 461607 |
| 2024-03-05 | 50.28 | $13.93 | 304608 |
| 2024-03-04 | 49.68 | $14.00 | 396300 |
| 2024-03-01 | 48.98 | $14.02 | 270247 |
| 2024-02-29 | 48.25 | $14.00 | 605000 |
| 2024-02-28 | 47.48 | $13.97 | 210549 |
| 2024-02-27 | 46.72 | $13.89 | 104518 |
| 2024-02-26 | 45.92 | $13.74 | 360627 |
| 2024-02-23 | 45.10 | $13.81 | 259600 |
| 2024-02-22 | 44.23 | $13.73 | 395800 |
| 2024-02-21 | 43.34 | $14.03 | 366800 |
| 2024-02-20 | 41.94 | $14.24 | 401000 |
| 2024-02-16 | 40.46 | $13.98 | 135710 |
| 2024-02-15 | 38.93 | $14.03 | 143815 |
| 2024-02-14 | 37.23 | $14.11 | 220040 |
| 2024-02-13 | 35.45 | $13.98 | 141100 |
| 2024-02-12 | 33.59 | $14.20 | 265100 |
| 2024-02-09 | 31.44 | $14.03 | 177911 |
| 2024-02-08 | 29.19 | $14.05 | 291300 |
| 2024-02-07 | 26.82 | $13.92 | 337206 |
| 2024-02-06 | 24.33 | $14.09 | 437810 |
| 2024-02-05 | 21.71 | $13.85 | 348801 |
| 2024-02-02 | 18.98 | $13.75 | 386728 |
| 2024-02-01 | 15.96 | $14.17 | 686900 |
| 2024-01-31 | 12.78 | $13.99 | 452519 |
| 2024-01-30 | 9.07 | $14.66 | 222000 |
| 2024-01-29 | 4.76 | $14.67 | 348200 |
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