Is Atlas Copco AB (ATLPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlas Copco AB (ATLPF) research center and poll results.
OTC : ATLPF
Atlas Copco AB — Technical Indicators
$20.0225 USD
$0 (0.0%)
- Volume
- 30.5K
- Average Volume
- 7.12K
- Market Capitalization
- $97.68B
- P/E Ratio
- 36.79
- Dividend Yield
- 1.99%
- Price Target
- Year High
- $22.26
- Year Low
- $14.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.73
- Current Ratio
- $1.27
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
20.01
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
16.26
Maximum
21.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.01 | $20.02 | 30500 |
| 2026-07-20 | 20.04 | $20.02 | 30500 |
| 2026-07-17 | 20.04 | $20.02 | 30500 |
| 2026-07-16 | 20.05 | $20.02 | 74771 |
| 2026-07-15 | 20.07 | $20.02 | — |
| 2026-07-14 | 20.09 | $20.02 | — |
| 2026-07-13 | 20.06 | $20.02 | 218 |
| 2026-07-10 | 20.02 | $18.81 | — |
| 2026-07-09 | 20.04 | $18.81 | — |
| 2026-07-08 | 20.06 | $18.81 | 19782 |
| 2026-07-07 | 20.09 | $20.15 | — |
| 2026-07-06 | 20.03 | $20.15 | 30500 |
| 2026-07-02 | 19.98 | $20.15 | 30500 |
| 2026-07-01 | 19.93 | $20.15 | 30500 |
| 2026-06-30 | 19.88 | $20.18 | 30500 |
| 2026-06-29 | 19.80 | $20.57 | 30500 |
| 2026-06-26 | 19.73 | $20.57 | 30500 |
| 2026-06-25 | 19.64 | $20.57 | 30500 |
| 2026-06-24 | 19.55 | $20.57 | 30500 |
| 2026-06-23 | 19.47 | $20.57 | 30500 |
| 2026-06-22 | 19.38 | $20.57 | 62218 |
| 2026-06-18 | 19.30 | $20.12 | 30500 |
| 2026-06-17 | 19.22 | $20.12 | 30500 |
| 2026-06-16 | 19.14 | $20.48 | 30500 |
| 2026-06-15 | 19.04 | $20.48 | 30500 |
| 2026-06-12 | 18.94 | $19.26 | 30500 |
| 2026-06-11 | 18.89 | $19.26 | 30500 |
| 2026-06-10 | 18.83 | $19.26 | 30500 |
| 2026-06-09 | 18.81 | $19.26 | 30500 |
| 2026-06-08 | 18.86 | $19.26 | 150000 |
| 2026-06-05 | 18.91 | $19.00 | 40461 |
| 2026-06-04 | 18.97 | $19.16 | 4883 |
| 2026-06-03 | 18.95 | $19.16 | 4883 |
| 2026-06-02 | 18.93 | $19.16 | 4883 |
| 2026-06-01 | 18.91 | $18.54 | 4883 |
| 2026-05-29 | 18.93 | $19.21 | 11118 |
| 2026-05-28 | 18.96 | $18.82 | 4883 |
| 2026-05-27 | 19.02 | $18.82 | 4883 |
| 2026-05-26 | 19.08 | $18.82 | 25512 |
| 2026-05-22 | 19.14 | $18.87 | 5210 |
| 2026-05-21 | 19.23 | $19.03 | 4883 |
| 2026-05-20 | 19.32 | $18.49 | 4883 |
| 2026-05-19 | 19.42 | $18.49 | 4883 |
| 2026-05-18 | 19.53 | $18.49 | 4883 |
| 2026-05-15 | 19.64 | $18.45 | 406 |
| 2026-05-14 | 19.75 | $18.24 | 4883 |
| 2026-05-13 | 19.82 | $18.11 | 4883 |
| 2026-05-12 | 19.90 | $18.73 | 4883 |
| 2026-05-11 | 19.95 | $20.26 | 4883 |
| 2026-05-08 | 19.91 | $20.26 | 4883 |
| 2026-05-07 | 19.85 | $20.26 | 962 |
| 2026-05-06 | 19.78 | $18.79 | 4883 |
| 2026-05-05 | 19.79 | $18.79 | 4883 |
| 2026-05-04 | 19.74 | $18.79 | — |
| 2026-05-01 | 19.64 | $18.79 | 4883 |
| 2026-04-30 | 19.54 | $19.99 | 4883 |
| 2026-04-29 | 19.37 | $19.99 | 4883 |
| 2026-04-28 | 19.21 | $19.99 | 4883 |
| 2026-04-27 | 19.05 | $19.99 | 4883 |
| 2026-04-24 | 18.89 | $20.59 | 90125 |
| 2026-04-23 | 18.69 | $20.81 | 4883 |
| 2026-04-22 | 18.49 | $20.64 | 4883 |
| 2026-04-21 | 18.29 | $20.64 | 4883 |
| 2026-04-20 | 18.12 | $20.64 | — |
| 2026-04-17 | 17.96 | $20.64 | 4911 |
| 2026-04-16 | 17.84 | $19.68 | 4883 |
| 2026-04-15 | 17.76 | $19.68 | 4883 |
| 2026-04-14 | 17.68 | $19.68 | 4883 |
| 2026-04-13 | 17.62 | $19.60 | 4883 |
| 2026-04-10 | 17.57 | $19.08 | 4883 |
| 2026-04-09 | 17.55 | $18.88 | 4883 |
| 2026-04-08 | 17.52 | $18.88 | 17460 |
| 2026-04-07 | 17.58 | $17.82 | 4883 |
| 2026-04-06 | 17.70 | $16.74 | 4883 |
| 2026-04-02 | 17.86 | $16.74 | 4883 |
| 2026-04-01 | 18.03 | $16.74 | 4883 |
| 2026-03-31 | 18.20 | $16.74 | 4883 |
| 2026-03-30 | 18.32 | $16.74 | 4883 |
| 2026-03-27 | 18.53 | $16.74 | 4883 |
| 2026-03-26 | 18.76 | $16.74 | 4883 |
| 2026-03-25 | 18.99 | $16.74 | 4883 |
| 2026-03-24 | 19.22 | $16.74 | 4883 |
| 2026-03-23 | 19.45 | $17.20 | 4883 |
| 2026-03-20 | 19.70 | $17.40 | 4883 |
| 2026-03-19 | 19.83 | $18.16 | 4883 |
| 2026-03-18 | 20.00 | $18.16 | 4883 |
| 2026-03-17 | 20.18 | $18.16 | 4883 |
| 2026-03-16 | 20.36 | $18.36 | 176 |
| 2026-03-13 | 20.54 | $18.63 | 4883 |
| 2026-03-12 | 20.71 | $18.63 | 4883 |
| 2026-03-11 | 20.89 | $18.34 | 4883 |
| 2026-03-10 | 21.02 | $20.11 | 4883 |
| 2026-03-09 | 21.07 | $20.11 | 4883 |
| 2026-03-06 | 21.12 | $20.11 | 4883 |
| 2026-03-05 | 21.23 | $20.11 | 4883 |
| 2026-03-04 | 21.34 | $20.08 | 9725 |
| 2026-03-03 | 21.34 | $19.14 | 4883 |
| 2026-03-02 | 21.40 | $20.85 | 8654 |
| 2026-02-27 | 21.36 | $21.39 | 4883 |
| 2026-02-26 | 21.36 | $21.33 | 4883 |
| 2026-02-25 | 21.27 | $21.33 | 4883 |
| 2026-02-24 | 21.26 | $21.49 | 4883 |
| 2026-02-23 | 21.24 | $22.01 | 152202 |
| 2026-02-20 | 21.19 | $20.03 | 12332 |
| 2026-02-19 | 21.25 | $21.70 | — |
| 2026-02-18 | 21.22 | $21.70 | — |
| 2026-02-17 | 21.17 | $21.70 | 147 |
| 2026-02-13 | 21.11 | $22.06 | — |
| 2026-02-12 | 21.04 | $22.06 | — |
| 2026-02-11 | 20.96 | $22.06 | 286 |
| 2026-02-10 | 20.89 | $21.06 | — |
| 2026-02-09 | 20.79 | $21.06 | 16270 |
| 2026-02-06 | 20.69 | $21.18 | 326 |
| 2026-02-05 | 20.59 | $22.26 | 500 |
| 2026-02-04 | 20.45 | $22.26 | 500 |
| 2026-02-03 | 20.32 | $20.21 | 500 |
| 2026-02-02 | 20.19 | $20.21 | 479 |
| 2026-01-30 | 20.06 | $20.01 | 627 |
| 2026-01-29 | 19.94 | $21.43 | 500 |
| 2026-01-28 | 19.75 | $19.60 | 5239 |
| 2026-01-27 | 19.67 | $21.09 | 500 |
| 2026-01-26 | 19.51 | $21.09 | 500 |
| 2026-01-23 | 19.36 | $21.09 | 500 |
| 2026-01-22 | 19.23 | $21.09 | 500 |
| 2026-01-21 | 19.10 | $21.09 | 500 |
| 2026-01-20 | 18.95 | $20.73 | 133316 |
| 2026-01-16 | 18.82 | $20.59 | 500 |
| 2026-01-15 | 18.68 | $20.59 | 500 |
| 2026-01-14 | 18.54 | $20.59 | 500 |
| 2026-01-13 | 18.41 | $20.59 | 780 |
| 2026-01-12 | 18.30 | $19.06 | 500 |
| 2026-01-09 | 18.24 | $19.06 | 500 |
| 2026-01-08 | 18.18 | $19.06 | 500 |
| 2026-01-07 | 18.12 | $19.64 | 500 |
| 2026-01-06 | 18.04 | $19.64 | 694 |
| 2026-01-05 | 17.92 | $17.58 | 500 |
| 2026-01-02 | 17.91 | $17.58 | 500 |
| 2025-12-31 | 17.90 | $17.58 | 500 |
| 2025-12-30 | 17.88 | $17.58 | 1394 |
| 2025-12-29 | 17.87 | $18.01 | 20000 |
| 2025-12-26 | 17.84 | $18.02 | 500 |
| 2025-12-24 | 17.80 | $18.02 | 1800 |
| 2025-12-23 | 17.77 | $18.48 | 250461 |
| 2025-12-22 | 17.63 | $18.50 | 500 |
| 2025-12-19 | 17.49 | $18.12 | 500 |
| 2025-12-18 | 17.33 | $18.12 | 791 |
| 2025-12-17 | 17.21 | $17.83 | 500 |
| 2025-12-16 | 17.11 | $17.83 | 500 |
| 2025-12-15 | 17.01 | $17.83 | 90119 |
| 2025-12-12 | 16.93 | $18.43 | 509 |
| 2025-12-11 | 16.83 | $17.90 | — |
| 2025-12-10 | 16.75 | $17.90 | — |
| 2025-12-09 | 16.67 | $17.90 | — |
| 2025-12-08 | 16.59 | $17.90 | 1620 |
| 2025-12-05 | 16.49 | $17.33 | 500 |
| 2025-12-04 | 16.45 | $17.33 | 500 |
| 2025-12-03 | 16.41 | $17.33 | 500 |
| 2025-12-02 | 16.38 | $17.33 | 500 |
| 2025-12-01 | 16.34 | $17.33 | 500 |
| 2025-11-28 | 16.35 | $17.33 | 500 |
| 2025-11-26 | 16.36 | $17.33 | 500 |
| 2025-11-25 | 16.37 | $17.33 | 35252 |
| 2025-11-24 | 16.40 | $15.68 | 500 |
| 2025-11-21 | 16.52 | $15.68 | 876 |
| 2025-11-20 | 16.63 | $14.96 | 621 |
| 2025-11-19 | 16.79 | $15.80 | 621 |
| 2025-11-18 | 16.90 | $15.80 | 6524 |
| 2025-11-17 | 17.01 | $15.75 | 3376 |
| 2025-11-14 | 17.12 | $16.32 | 621 |
| 2025-11-13 | 17.20 | $16.32 | 621 |
| 2025-11-12 | 17.29 | $16.32 | 621 |
| 2025-11-11 | 17.37 | $16.32 | 621 |
| 2025-11-10 | 17.45 | $16.32 | 621 |
| 2025-11-07 | 17.53 | $15.92 | 714 |
| 2025-11-06 | 17.61 | $16.40 | 650 |
| 2025-11-05 | 17.67 | $16.63 | 4190 |
| 2025-11-04 | 17.75 | $16.63 | 4190 |
| 2025-11-03 | 17.84 | $16.63 | 4190 |
| 2025-10-31 | 17.92 | $17.51 | 4190 |
| 2025-10-30 | 17.96 | $17.51 | 4190 |
| 2025-10-29 | 17.93 | $17.52 | 4190 |
| 2025-10-28 | 17.90 | $18.00 | — |
| 2025-10-27 | 17.84 | $18.00 | — |
| 2025-10-24 | 17.78 | $18.00 | — |
| 2025-10-23 | 17.71 | $18.00 | — |
| 2025-10-22 | 17.67 | $18.00 | — |
| 2025-10-21 | 17.63 | $18.00 | — |
| 2025-10-20 | 17.60 | $18.00 | — |
| 2025-10-17 | 17.57 | $18.00 | — |
| 2025-10-16 | 17.53 | $18.00 | — |
| 2025-10-15 | 17.48 | $18.00 | 147 |
| 2025-10-14 | 17.43 | $17.97 | — |
| 2025-10-13 | 17.44 | $17.97 | 4881 |
| 2025-10-10 | 17.40 | $17.49 | — |
| 2025-10-09 | 17.39 | $17.49 | 115 |
| 2025-10-08 | 17.36 | $18.33 | — |
| 2025-10-07 | 17.29 | $18.33 | — |
| 2025-10-06 | 17.23 | $18.33 | — |
| 2025-10-03 | 17.16 | $18.33 | 4543 |
| 2025-10-02 | 17.08 | $16.85 | — |
| 2025-10-01 | 17.03 | $16.85 | — |
| 2025-09-30 | 16.99 | $16.85 | — |
| 2025-09-29 | 16.96 | $16.85 | 232 |
| 2025-09-26 | 16.94 | $16.60 | 42319 |
| 2025-09-25 | 16.93 | $17.07 | 151191 |
| 2025-09-24 | 16.85 | $17.35 | — |
| 2025-09-23 | 16.76 | $17.35 | — |
| 2025-09-22 | 16.68 | $17.35 | 270 |
| 2025-09-19 | 16.58 | $17.18 | 3723 |
| 2025-09-18 | 16.48 | $17.07 | — |
| 2025-09-17 | 16.43 | $17.07 | 3409 |
| 2025-09-16 | 16.35 | $18.05 | 5144 |
| 2025-09-15 | 16.22 | $17.17 | 3839 |
| 2025-09-12 | 16.15 | $17.25 | 538 |
| 2025-09-11 | 16.03 | $16.94 | 4190 |
| 2025-09-10 | 15.93 | $17.01 | — |
| 2025-09-09 | 15.85 | $17.01 | — |
| 2025-09-08 | 15.77 | $17.01 | 5292 |
| 2025-09-05 | 15.68 | $16.73 | 34832 |
| 2025-09-04 | 15.61 | $15.74 | 463 |
| 2025-09-03 | 15.55 | $16.24 | — |
| 2025-09-02 | 15.49 | $16.24 | 2869 |
| 2025-08-29 | 15.43 | $16.37 | — |
| 2025-08-28 | 15.37 | $16.37 | 252 |
| 2025-08-27 | 15.34 | $15.40 | 233 |
| 2025-08-26 | 15.35 | $15.63 | 186 |
| 2025-08-25 | 15.36 | $15.70 | 2026 |
| 2025-08-22 | 15.37 | $15.45 | 20414 |
| 2025-08-21 | 15.40 | $15.24 | 1420 |
| 2025-08-20 | 15.46 | $15.91 | 14171 |
| 2025-08-19 | 15.48 | $15.52 | 2280 |
| 2025-08-18 | 15.50 | $15.46 | 3629 |
| 2025-08-15 | 15.52 | $15.76 | 597 |
| 2025-08-14 | 15.51 | $14.94 | — |
| 2025-08-13 | 15.61 | $14.94 | 3429 |
| 2025-08-12 | 15.71 | $15.29 | 845 |
| 2025-08-11 | 15.78 | $15.37 | 671 |
| 2025-08-08 | 15.86 | $15.27 | — |
| 2025-08-07 | 15.93 | $15.27 | 8939 |
| 2025-08-06 | 16.00 | $14.72 | 1645 |
| 2025-08-05 | 16.07 | $14.99 | — |
| 2025-08-04 | 16.13 | $15.00 | 7785 |
| 2025-08-01 | 16.19 | $15.25 | 175 |
| 2025-07-31 | 16.25 | $15.63 | 285 |
| 2025-07-30 | 16.26 | $15.75 | 1731 |
| 2025-07-29 | 16.27 | $15.81 | 1734 |
| 2025-07-28 | 16.24 | $15.78 | 53239 |
| 2025-07-25 | 16.22 | $16.12 | 1551 |
| 2025-07-24 | 16.17 | $16.33 | — |
| 2025-07-23 | 16.12 | $16.33 | 3732 |
| 2025-07-22 | 16.07 | $15.94 | — |
| 2025-07-21 | 16.03 | $15.94 | 1997 |
| 2025-07-18 | 16.02 | $15.43 | 7077 |
| 2025-07-17 | 16.03 | $17.05 | 339 |
| 2025-07-16 | 16.00 | $16.83 | — |
| 2025-07-15 | 15.98 | $16.83 | — |
| 2025-07-14 | 15.94 | $16.83 | 917 |
| 2025-07-11 | 15.91 | $16.74 | — |
| 2025-07-10 | 15.88 | $16.74 | 15156 |
| 2025-07-09 | 15.87 | $16.14 | — |
| 2025-07-08 | 15.88 | $16.14 | — |
| 2025-07-07 | 15.91 | $16.14 | 4158 |
| 2025-07-03 | 15.93 | $16.58 | 1216 |
| 2025-07-02 | 15.92 | $15.83 | — |
| 2025-07-01 | 15.94 | $15.83 | 2452 |
| 2025-06-30 | 15.98 | $15.27 | — |
| 2025-06-27 | 16.03 | $15.27 | — |
| 2025-06-26 | 16.11 | $15.27 | — |
| 2025-06-25 | 16.18 | $15.27 | — |
| 2025-06-24 | 16.24 | $15.27 | — |
| 2025-06-23 | 16.28 | $15.28 | 12481 |
| 2025-06-20 | 16.34 | $15.60 | — |
| 2025-06-18 | 16.42 | $15.60 | 1334 |
| 2025-06-17 | 16.49 | $16.53 | — |
| 2025-06-16 | 16.52 | $16.53 | 693 |
| 2025-06-13 | 16.55 | $16.02 | 7371 |
| 2025-06-12 | 16.61 | $16.17 | — |
| 2025-06-11 | 16.61 | $16.17 | 717 |
| 2025-06-10 | 16.63 | $16.43 | 5674 |
| 2025-06-09 | 16.64 | $16.36 | 102723 |
| 2025-06-06 | 16.61 | $16.69 | — |
| 2025-06-05 | 16.56 | $16.69 | 2146 |
| 2025-06-04 | 16.49 | $16.32 | — |
| 2025-06-03 | 16.50 | $16.32 | 4882 |
| 2025-06-02 | 16.51 | $16.44 | — |
| 2025-05-30 | 16.52 | $16.44 | 94513 |
| 2025-05-29 | 16.53 | $16.84 | 408 |
| 2025-05-28 | 16.52 | $16.57 | — |
| 2025-05-27 | 16.52 | $16.57 | 3027 |
| 2025-05-23 | 16.52 | $15.97 | 464 |
| 2025-05-22 | 16.55 | $16.59 | 376 |
| 2025-05-21 | 16.55 | $17.07 | — |
| 2025-05-20 | 16.48 | $17.07 | 181 |
| 2025-05-19 | 16.41 | $17.17 | — |
| 2025-05-16 | 16.29 | $17.17 | — |
| 2025-05-15 | 16.21 | $17.18 | 6107 |
| 2025-05-14 | 16.14 | $16.08 | 5167 |
| 2025-05-13 | 16.12 | $16.62 | — |
| 2025-05-12 | 16.08 | $16.62 | 259 |
| 2025-05-09 | 16.00 | $15.69 | — |
| 2025-05-08 | 15.93 | $15.70 | 2093 |
| 2025-05-07 | 15.85 | $15.28 | 5118 |
| 2025-05-06 | 15.79 | $16.59 | — |
| 2025-05-05 | 15.67 | $16.59 | — |
| 2025-05-02 | 15.60 | $16.59 | — |
| 2025-05-01 | 15.54 | $16.59 | — |
| 2025-04-30 | 15.47 | $16.59 | — |
| 2025-04-29 | 15.41 | $16.59 | — |
| 2025-04-28 | 15.34 | $16.59 | — |
| 2025-04-25 | 15.30 | $16.59 | — |
| 2025-04-24 | 15.37 | $16.59 | 299 |
| 2025-04-23 | 15.44 | $15.70 | — |
| 2025-04-22 | 15.55 | $15.70 | 3428 |
| 2025-04-21 | 15.66 | $14.67 | 168 |
| 2025-04-17 | 15.82 | $15.72 | — |
| 2025-04-16 | 15.93 | $15.72 | — |
| 2025-04-15 | 16.05 | $15.72 | — |
| 2025-04-14 | 16.16 | $15.72 | 2984 |
| 2025-04-11 | 16.27 | $15.16 | 7655 |
| 2025-04-10 | 16.41 | $14.12 | — |
| 2025-04-09 | 16.60 | $14.12 | — |
| 2025-04-08 | 16.79 | $14.12 | — |
| 2025-04-07 | 16.98 | $14.12 | 3844 |
| 2025-04-04 | 17.17 | $15.29 | — |
| 2025-04-03 | 17.30 | $15.29 | — |
| 2025-04-02 | 17.44 | $15.29 | — |
| 2025-04-01 | 17.55 | $15.29 | — |
| 2025-03-31 | 17.65 | $15.29 | 504 |
| 2025-03-28 | 17.76 | $15.80 | 6994 |
| 2025-03-27 | 17.85 | $17.94 | — |
| 2025-03-26 | 17.82 | $17.94 | — |
| 2025-03-25 | 17.80 | $17.94 | — |
| 2025-03-24 | 17.78 | $17.94 | — |
| 2025-03-21 | 17.75 | $17.94 | — |
| 2025-03-20 | 17.73 | $17.94 | — |
| 2025-03-19 | 17.72 | $17.94 | — |
| 2025-03-18 | 17.70 | $17.94 | — |
| 2025-03-17 | 17.67 | $17.94 | — |
| 2025-03-14 | 17.64 | $17.94 | — |
| 2025-03-13 | 17.57 | $17.94 | — |
| 2025-03-12 | 17.50 | $17.94 | — |
| 2025-03-11 | 17.46 | $17.94 | — |
| 2025-03-10 | 17.43 | $17.94 | — |
| 2025-03-07 | 17.39 | $17.94 | — |
| 2025-03-06 | 17.35 | $17.95 | 308 |
| 2025-03-05 | 17.31 | $17.47 | — |
| 2025-03-04 | 17.29 | $17.47 | — |
| 2025-03-03 | 17.19 | $17.47 | — |
| 2025-02-28 | 17.09 | $17.47 | — |
| 2025-02-27 | 17.00 | $17.47 | — |
| 2025-02-26 | 16.90 | $17.47 | — |
| 2025-02-25 | 16.80 | $17.47 | — |
| 2025-02-24 | 16.70 | $17.47 | — |
| 2025-02-21 | 16.61 | $17.47 | 564 |
| 2025-02-20 | 16.51 | $17.67 | — |
| 2025-02-19 | 16.40 | $17.67 | 334732 |
| 2025-02-18 | 16.30 | $17.29 | 647 |
| 2025-02-14 | 16.21 | $17.43 | 880 |
| 2025-02-13 | 16.11 | $16.49 | — |
| 2025-02-12 | 16.07 | $16.49 | 131 |
| 2025-02-11 | 16.02 | $17.22 | — |
| 2025-02-10 | 15.93 | $17.22 | — |
| 2025-02-07 | 15.87 | $17.22 | 403 |
| 2025-02-06 | 15.75 | $17.14 | — |
| 2025-02-05 | 15.63 | $17.14 | 164 |
| 2025-02-04 | 15.51 | $16.99 | 165 |
| 2025-02-03 | 15.41 | $15.53 | — |
| 2025-01-31 | 15.37 | $15.53 | — |
| 2025-01-30 | 15.34 | $15.53 | — |
| 2025-01-29 | 15.39 | $15.53 | — |
| 2025-01-28 | 15.44 | $15.53 | — |
| 2025-01-27 | 15.49 | $15.53 | — |
| 2025-01-24 | 15.54 | $15.53 | — |
| 2025-01-23 | 15.59 | $15.53 | — |
| 2025-01-22 | 15.65 | $15.53 | — |
| 2025-01-21 | 15.70 | $15.53 | — |
| 2025-01-17 | 15.75 | $15.53 | — |
| 2025-01-16 | 15.80 | $15.53 | — |
| 2025-01-15 | 15.85 | $15.53 | — |
| 2025-01-14 | 15.90 | $15.53 | — |
| 2025-01-13 | 15.95 | $15.53 | 8229 |
| 2025-01-10 | 16.01 | $15.86 | 7636 |
| 2025-01-08 | 16.04 | $14.83 | — |
| 2025-01-07 | 16.13 | $14.83 | — |
| 2025-01-06 | 16.20 | $14.83 | — |
| 2025-01-03 | 16.28 | $14.83 | — |
| 2025-01-02 | 16.36 | $14.83 | — |
| 2024-12-31 | 16.42 | $14.83 | 734 |
| 2024-12-30 | 16.48 | $16.56 | — |
| 2024-12-27 | 16.45 | $16.56 | — |
| 2024-12-26 | 16.42 | $16.56 | — |
| 2024-12-24 | 16.39 | $16.56 | — |
| 2024-12-23 | 16.36 | $16.56 | — |
| 2024-12-20 | 16.33 | $16.56 | — |
| 2024-12-19 | 16.30 | $16.56 | — |
| 2024-12-18 | 16.24 | $16.56 | — |
| 2024-12-17 | 16.17 | $16.56 | — |
| 2024-12-16 | 16.14 | $16.56 | — |
| 2024-12-13 | 16.14 | $16.56 | — |
| 2024-12-12 | 16.14 | $16.56 | — |
| 2024-12-11 | 16.19 | $16.56 | — |
| 2024-12-10 | 16.25 | $16.56 | — |
| 2024-12-09 | 16.31 | $16.56 | 152 |
| 2024-12-06 | 16.36 | $16.35 | — |
| 2024-12-05 | 16.43 | $16.35 | 785 |
| 2024-12-04 | 16.50 | $16.46 | 1905 |
| 2024-12-03 | 16.56 | $15.98 | — |
| 2024-12-02 | 16.64 | $15.98 | — |
| 2024-11-29 | 16.73 | $15.98 | — |
| 2024-11-27 | 16.81 | $15.98 | — |
| 2024-11-26 | 16.90 | $15.98 | — |
| 2024-11-25 | 16.98 | $15.98 | — |
| 2024-11-22 | 17.07 | $15.98 | — |
| 2024-11-21 | 17.15 | $15.98 | 2199 |
| 2024-11-20 | 17.24 | $15.28 | — |
| 2024-11-19 | 17.36 | $15.28 | 361 |
| 2024-11-18 | 17.48 | $15.88 | 8286 |
| 2024-11-15 | 17.57 | $16.54 | — |
| 2024-11-14 | 17.62 | $16.54 | 383 |
| 2024-11-13 | 17.68 | $17.68 | — |
| 2024-11-12 | 17.68 | $17.68 | — |
| 2024-11-11 | 17.78 | $17.68 | — |
| 2024-11-08 | 17.88 | $17.68 | — |
| 2024-11-07 | 17.94 | $17.68 | — |
| 2024-11-06 | 18.00 | $17.68 | — |
| 2024-11-05 | 18.11 | $17.68 | — |
| 2024-11-04 | 18.21 | $17.68 | — |
| 2024-11-01 | 18.31 | $17.68 | — |
| 2024-10-31 | 18.42 | $17.68 | — |
| 2024-10-30 | 18.47 | $17.68 | — |
| 2024-10-29 | 18.43 | $17.68 | — |
| 2024-10-28 | 18.39 | $17.68 | — |
| 2024-10-25 | 18.39 | $17.68 | — |
| 2024-10-24 | 18.36 | $17.68 | — |
| 2024-10-23 | 18.32 | $17.68 | — |
| 2024-10-22 | 18.29 | $17.68 | — |
| 2024-10-21 | 18.31 | $17.68 | — |
| 2024-10-18 | 18.39 | $17.68 | — |
| 2024-10-17 | 18.46 | $17.68 | — |
| 2024-10-16 | 18.48 | $17.68 | 2640 |
| 2024-10-15 | 18.60 | $19.66 | — |
| 2024-10-14 | 18.60 | $19.66 | 5178 |
| 2024-10-11 | 18.62 | $18.94 | — |
| 2024-10-10 | 18.59 | $18.94 | 13183 |
| 2024-10-09 | 18.59 | $19.74 | — |
| 2024-10-08 | 18.53 | $19.74 | — |
| 2024-10-07 | 18.48 | $19.74 | — |
| 2024-10-02 | 18.41 | $19.74 | 154 |
| 2024-09-25 | 18.28 | $18.73 | 20964 |
| 2024-08-30 | 18.28 | $16.98 | 3500 |
| 2024-08-21 | 18.33 | $16.77 | 4819 |
| 2024-08-20 | 18.37 | $17.66 | 100 |
| 2024-08-15 | 18.30 | $17.15 | 358 |
| 2024-08-12 | 18.27 | $16.84 | 1001 |
| 2024-07-29 | 18.29 | $17.07 | 172 |
| 2024-07-11 | 18.28 | $18.17 | 619 |
| 2024-07-05 | 18.18 | $19.28 | 135 |
| 2024-06-25 | 18.01 | $19.05 | 105 |
| 2024-06-20 | 17.90 | $18.10 | 2446 |
| 2024-06-18 | 17.84 | $19.96 | 113 |
| 2024-06-10 | 17.80 | $19.64 | 556 |
| 2024-06-06 | 17.74 | $20.15 | 249 |
| 2024-06-04 | 17.60 | $18.42 | 421 |
| 2024-05-22 | 17.50 | $18.91 | 392 |
| 2024-05-17 | 17.34 | $18.48 | 4015 |
| 2024-05-16 | 17.24 | $18.80 | 100 |
| 2024-05-15 | 17.10 | $18.36 | 186 |
| 2024-05-09 | 17.00 | $17.15 | 181 |
| 2024-05-06 | 16.92 | $18.60 | 101 |
| 2024-05-03 | 16.80 | $18.05 | 38428 |
| 2024-04-24 | 16.70 | $17.65 | 55627 |
| 2024-04-22 | 16.62 | $16.08 | 6016 |
| 2024-04-18 | 16.59 | $16.69 | 10239 |
| 2024-04-15 | 16.54 | $17.20 | 539 |
| 2024-04-12 | 16.49 | $16.84 | 1902 |
| 2024-04-08 | 16.44 | $16.10 | 355 |
| 2024-04-05 | 16.44 | $15.96 | 829 |
| 2024-04-01 | 16.45 | $16.85 | 192 |
| 2024-03-28 | 16.44 | $16.95 | 2870 |
| 2024-03-15 | 16.46 | $19.15 | 299 |
| 2024-03-12 | 16.36 | $18.39 | 465 |
| 2024-02-28 | 16.25 | $17.31 | 302 |
| 2024-02-15 | 16.20 | $16.48 | 111 |
| 2024-02-14 | 16.21 | $15.76 | 1433 |
| 2024-02-12 | 16.24 | $16.49 | 1974 |
| 2024-02-07 | 16.23 | $16.02 | 1567 |
| 2024-01-31 | 16.23 | $16.20 | 5725 |
| 2024-01-29 | 16.22 | $15.67 | 3738 |
| 2024-01-24 | 16.22 | $16.17 | 205 |
| 2024-01-23 | 16.20 | $16.01 | 1151 |
| 2024-01-22 | 16.16 | $16.16 | 56283 |
| 2024-01-18 | 16.14 | $15.44 | 1438 |
| 2024-01-17 | 16.15 | $15.61 | 1509 |
| 2024-01-12 | 16.14 | $16.31 | 198 |
| 2024-01-11 | 16.12 | $15.72 | 165 |
| 2024-01-08 | 16.09 | $16.24 | 243 |
| 2024-01-03 | 15.99 | $16.06 | 296 |
| 2024-01-02 | 15.89 | $16.73 | 179 |
| 2023-12-27 | 15.74 | $17.32 | 9107 |
| 2023-12-22 | 15.53 | $17.05 | 843 |
| 2023-12-21 | 15.32 | $16.30 | 375 |
| 2023-12-20 | 15.16 | $16.34 | 3804 |
| 2023-12-15 | 14.98 | $16.51 | 3833 |
| 2023-12-14 | 14.78 | $16.44 | 144819 |
| 2023-12-13 | 14.64 | $16.26 | 268 |
| 2023-12-12 | 14.53 | $16.01 | 290512 |
| 2023-12-11 | 14.41 | $15.96 | 437490 |
| 2023-12-06 | 14.30 | $15.69 | 125 |
| 2023-11-30 | 14.18 | $15.77 | 257 |
| 2023-11-29 | 14.08 | $15.22 | 449 |
| 2023-11-27 | 13.98 | $15.78 | 152 |
| 2023-11-24 | 13.83 | $15.73 | 505 |
| 2023-11-22 | 13.69 | $15.41 | 1803 |
| 2023-11-20 | 13.57 | $15.88 | 244 |
| 2023-11-17 | 13.41 | $15.07 | 476 |
| 2023-11-13 | 13.32 | $14.29 | 185 |
| 2023-11-08 | 13.25 | $14.13 | 157 |
| 2023-11-03 | 13.22 | $13.57 | 132 |
| 2023-10-30 | 13.20 | $13.14 | 599 |
| 2023-10-26 | 13.22 | $12.83 | 645 |
| 2023-10-25 | 13.24 | $13.18 | 307 |
| 2023-10-23 | 13.24 | $12.63 | 5790 |
| 2023-10-20 | 13.28 | $12.70 | 135 |
| 2023-10-17 | 13.30 | $13.54 | 421 |
| 2023-10-12 | 13.26 | $13.98 | 2821 |
| 2023-10-11 | 13.22 | $13.79 | 1247 |
| 2023-10-10 | 13.18 | $13.67 | 33690 |
| 2023-10-05 | 13.16 | $13.26 | 754 |
| 2023-09-29 | 13.22 | $13.71 | 634 |
| 2023-09-28 | 13.22 | $13.23 | 7940 |
| 2023-09-27 | 13.28 | $12.89 | 20560 |
| 2023-09-26 | 13.37 | $12.90 | 145 |
| 2023-09-25 | 13.46 | $13.05 | 2458 |
| 2023-09-21 | 13.49 | $12.66 | 190 |
| 2023-09-18 | 13.55 | $13.30 | 146 |
| 2023-09-15 | 13.55 | $12.83 | 4111 |
| 2023-09-14 | 13.62 | $13.50 | 211 |
| 2023-09-13 | 13.62 | $13.26 | 310 |
| 2023-09-12 | 13.66 | $13.47 | 1.0M |
| 2023-09-07 | 13.69 | $13.18 | 2228 |
| 2023-08-31 | 13.78 | $13.29 | 555 |
| 2023-08-29 | 13.91 | $13.39 | 660 |
| 2023-08-28 | 14.00 | $13.03 | 930 |
| 2023-08-23 | 14.12 | $12.86 | 9021 |
| 2023-08-22 | 14.19 | $13.11 | 129 |
| 2023-08-21 | 14.28 | $13.05 | 185 |
| 2023-08-18 | 14.36 | $13.21 | 167 |
| 2023-07-31 | 14.42 | $14.57 | 123 |
| 2023-07-27 | 14.44 | $13.70 | 132 |
| 2023-07-25 | 14.47 | $14.41 | 1551 |
| 2023-07-21 | 14.46 | $14.56 | 250 |
| 2023-07-19 | 14.48 | $14.67 | 2403 |
| 2023-07-10 | 14.46 | $13.79 | 1900 |
| 2023-07-07 | 14.48 | $13.88 | 3036 |
| 2023-07-06 | 14.50 | $13.31 | 345 |
| 2023-06-29 | 14.56 | $14.18 | 1296 |
| 2023-06-28 | 14.57 | $13.56 | 116 |
| 2023-06-27 | 14.62 | $13.92 | 9180 |
| 2023-06-22 | 14.64 | $14.17 | 560 |
| 2023-06-16 | 14.66 | $14.90 | 1334 |
| 2023-06-14 | 14.65 | $15.97 | 164 |
| 2023-06-13 | 14.58 | $15.09 | 2642 |
| 2023-06-12 | 14.53 | $15.42 | 190 |
| 2023-06-06 | 14.47 | $14.33 | 617 |
| 2023-06-02 | 14.46 | $14.98 | 113 |
| 2023-06-01 | 14.34 | $14.50 | 1715 |
| 2023-05-31 | 14.24 | $14.54 | 11150 |
| 2023-05-26 | 14.15 | $14.95 | 116 |
| 2023-05-24 | 14.03 | $14.19 | 1558 |
| 2023-05-23 | 13.94 | $14.20 | 132 |
| 2023-05-19 | 13.85 | $14.97 | 6050 |
| 2023-05-18 | 13.73 | $14.27 | 247 |
| 2023-05-17 | 13.63 | $14.35 | 478 |
| 2023-05-16 | 13.49 | $14.17 | 1364 |
| 2023-05-15 | 13.40 | $14.50 | 1276 |
| 2023-05-12 | 13.25 | $14.51 | 5309 |
| 2023-05-11 | 13.10 | $14.53 | 35296 |
| 2023-05-10 | 12.94 | $14.33 | 829 |
| 2023-05-09 | 12.78 | $14.54 | 9214 |
| 2023-05-08 | 12.65 | $14.73 | 524 |
| 2023-05-05 | 12.51 | $14.40 | 104 |
| 2023-05-03 | 12.38 | $14.25 | 910 |
| 2023-05-02 | 12.30 | $14.15 | 1232 |
| 2023-04-27 | 12.20 | $14.19 | 2277 |
| 2023-04-25 | 12.12 | $12.58 | 116 |
| 2023-04-21 | 12.07 | $12.53 | 322 |
| 2023-04-20 | 12.05 | $12.63 | 211 |
| 2023-04-19 | 12.01 | $12.59 | 2925 |
| 2023-04-12 | 12.01 | $12.42 | 5696 |
| 2023-04-11 | 12.05 | $12.30 | 2395 |
| 2023-03-31 | 12.06 | $12.62 | 141 |
| 2023-03-29 | 12.08 | $12.18 | 473 |
| 2023-03-27 | 12.06 | $11.70 | 242 |
| 2023-03-22 | 12.08 | $12.23 | 907 |
| 2023-03-16 | 12.07 | $11.50 | 10851 |
| 2023-03-15 | 12.08 | $11.50 | 316 |
| 2023-03-14 | 12.09 | $11.50 | 116 |
| 2023-03-09 | 12.08 | $11.00 | 428 |
| 2023-03-06 | 12.09 | $11.92 | 161 |
| 2023-02-27 | 12.09 | $11.92 | 4669 |
| 2023-02-23 | 12.08 | $11.98 | 119127 |
| 2023-02-17 | 12.07 | $12.50 | 8107 |
| 2023-02-15 | 12.05 | $12.17 | 1631 |
| 2023-02-13 | 12.01 | $12.69 | 158 |
| 2023-02-10 | 12.04 | $11.50 | 9994 |
| 2023-02-08 | 12.15 | $12.10 | 1726 |
| 2023-02-06 | 12.11 | $11.97 | 386324 |
| 2023-02-02 | 12.18 | $12.54 | 217984 |
| 2023-01-30 | 12.24 | $13.15 | 40614 |
| 2023-01-27 | 12.15 | $12.54 | 3779 |
| 2023-01-25 | 12.10 | $12.91 | 12210 |
| 2023-01-23 | 12.07 | $11.81 | 218 |
| 2023-01-17 | 12.15 | $12.12 | 220 |
| 2023-01-13 | 12.20 | $12.05 | 283 |
| 2023-01-11 | 12.12 | $11.81 | 37000 |
| 2023-01-09 | 12.10 | $11.70 | 325 |
| 2022-12-30 | 12.09 | $11.24 | 136 |
| 2022-12-29 | 12.00 | $11.25 | 616 |
| 2022-12-28 | 11.99 | $11.78 | 38870 |
| 2022-12-22 | 11.95 | $11.75 | 111 |
| 2022-12-21 | 11.88 | $11.75 | 13347 |
| 2022-12-16 | 11.80 | $12.10 | 84132 |
| 2022-12-15 | 11.73 | $11.50 | 1052 |
| 2022-12-14 | 11.69 | $13.24 | 200 |
| 2022-12-12 | 11.62 | $13.60 | 593 |
| 2022-12-07 | 11.50 | $11.30 | 42501 |
| 2022-12-05 | 11.48 | $13.45 | 2059 |
| 2022-12-02 | 11.26 | $13.65 | 2421 |
| 2022-12-01 | 11.09 | $11.51 | 130 |
| 2022-11-30 | 11.02 | $11.53 | 253 |
| 2022-11-29 | 10.93 | $12.18 | 4457 |
| 2022-11-14 | 10.79 | $13.51 | 113 |
| 2022-11-11 | 10.56 | $13.06 | 500 |
| 2022-11-09 | 10.37 | $10.53 | 1675 |
| 2022-11-08 | 10.32 | $11.27 | 300 |
| 2022-11-07 | 10.21 | $11.53 | 144 |
| 2022-11-04 | 10.09 | $9.53 | 249 |
| 2022-11-03 | 10.08 | $11.02 | 3624 |
| 2022-11-02 | 9.98 | $11.05 | 358 |
| 2022-11-01 | 9.88 | $10.30 | 2080 |
| 2022-10-31 | 9.81 | $10.20 | 442 |
| 2022-10-28 | 9.82 | $10.57 | 910 |
| 2022-10-27 | 9.80 | $10.76 | 1050 |
| 2022-10-26 | 9.79 | $11.92 | 401 |
| 2022-10-25 | 9.76 | $11.05 | 124 |
| 2022-10-24 | 9.68 | $10.94 | 2004 |
| 2022-10-20 | 9.64 | $9.09 | 611 |
| 2022-10-19 | 9.69 | $10.17 | 100 |
| 2022-10-18 | 9.73 | $10.25 | 154 |
| 2022-10-17 | 9.73 | $9.70 | 94563 |
| 2022-10-14 | 9.77 | $9.28 | 118 |
| 2022-10-12 | 9.79 | $9.05 | 461 |
| 2022-10-07 | 9.87 | $9.09 | 167 |
| 2022-10-04 | 9.94 | $9.55 | 124 |
| 2022-09-30 | 9.95 | $9.09 | 150 |
| 2022-09-29 | 10.05 | $9.20 | 601 |
| 2022-09-28 | 10.16 | $9.25 | 6740 |
| 2022-09-26 | 10.22 | $9.09 | 314 |
| 2022-09-23 | 10.31 | $9.00 | 241 |
| 2022-09-20 | 10.40 | $9.00 | 321 |
| 2022-09-15 | 10.49 | $10.30 | 230 |
| 2022-09-14 | 10.50 | $10.12 | 4015 |
| 2022-09-13 | 10.46 | $10.63 | 1000 |
| 2022-09-12 | 10.39 | $11.30 | 168349 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.87
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.57
Average
16.26
Maximum
21.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.87 | $20.02 | 30500 |
| 2026-07-20 | 19.86 | $20.02 | 30500 |
| 2026-07-17 | 19.84 | $20.02 | 30500 |
| 2026-07-16 | 19.82 | $20.02 | 74771 |
| 2026-07-15 | 19.80 | $20.02 | — |
| 2026-07-14 | 19.78 | $20.02 | — |
| 2026-07-13 | 19.75 | $20.02 | 218 |
| 2026-07-10 | 19.73 | $18.81 | — |
| 2026-07-09 | 19.82 | $18.81 | — |
| 2026-07-08 | 19.93 | $18.81 | 19782 |
| 2026-07-07 | 20.05 | $20.15 | — |
| 2026-07-06 | 20.04 | $20.15 | 30500 |
| 2026-07-02 | 20.02 | $20.15 | 30500 |
| 2026-07-01 | 20.01 | $20.15 | 30500 |
| 2026-06-30 | 20.00 | $20.18 | 30500 |
| 2026-06-29 | 19.98 | $20.57 | 30500 |
| 2026-06-26 | 19.92 | $20.57 | 30500 |
| 2026-06-25 | 19.85 | $20.57 | 30500 |
| 2026-06-24 | 19.77 | $20.57 | 30500 |
| 2026-06-23 | 19.69 | $20.57 | 30500 |
| 2026-06-22 | 19.59 | $20.57 | 62218 |
| 2026-06-18 | 19.49 | $20.12 | 30500 |
| 2026-06-17 | 19.42 | $20.12 | 30500 |
| 2026-06-16 | 19.35 | $20.48 | 30500 |
| 2026-06-15 | 19.23 | $20.48 | 30500 |
| 2026-06-12 | 19.10 | $19.26 | 30500 |
| 2026-06-11 | 19.08 | $19.26 | 30500 |
| 2026-06-10 | 19.06 | $19.26 | 30500 |
| 2026-06-09 | 19.04 | $19.26 | 30500 |
| 2026-06-08 | 19.02 | $19.26 | 150000 |
| 2026-06-05 | 19.00 | $19.00 | 40461 |
| 2026-06-04 | 19.00 | $19.16 | 4883 |
| 2026-06-03 | 18.98 | $19.16 | 4883 |
| 2026-06-02 | 18.96 | $19.16 | 4883 |
| 2026-06-01 | 18.94 | $18.54 | 4883 |
| 2026-05-29 | 18.98 | $19.21 | 11118 |
| 2026-05-28 | 18.96 | $18.82 | 4883 |
| 2026-05-27 | 18.97 | $18.82 | 4883 |
| 2026-05-26 | 18.99 | $18.82 | 25512 |
| 2026-05-22 | 19.00 | $18.87 | 5210 |
| 2026-05-21 | 19.02 | $19.03 | 4883 |
| 2026-05-20 | 19.02 | $18.49 | 4883 |
| 2026-05-19 | 19.07 | $18.49 | 4883 |
| 2026-05-18 | 19.13 | $18.49 | 4883 |
| 2026-05-15 | 19.20 | $18.45 | 406 |
| 2026-05-14 | 19.28 | $18.24 | 4883 |
| 2026-05-13 | 19.39 | $18.11 | 4883 |
| 2026-05-12 | 19.52 | $18.73 | 4883 |
| 2026-05-11 | 19.61 | $20.26 | 4883 |
| 2026-05-08 | 19.54 | $20.26 | 4883 |
| 2026-05-07 | 19.46 | $20.26 | 962 |
| 2026-05-06 | 19.38 | $18.79 | 4883 |
| 2026-05-05 | 19.44 | $18.79 | 4883 |
| 2026-05-04 | 19.51 | $18.79 | — |
| 2026-05-01 | 19.59 | $18.79 | 4883 |
| 2026-04-30 | 19.67 | $19.99 | 4883 |
| 2026-04-29 | 19.64 | $19.99 | 4883 |
| 2026-04-28 | 19.60 | $19.99 | 4883 |
| 2026-04-27 | 19.56 | $19.99 | 4883 |
| 2026-04-24 | 19.51 | $20.59 | 90125 |
| 2026-04-23 | 19.40 | $20.81 | 4883 |
| 2026-04-22 | 19.25 | $20.64 | 4883 |
| 2026-04-21 | 19.10 | $20.64 | 4883 |
| 2026-04-20 | 18.94 | $20.64 | — |
| 2026-04-17 | 18.76 | $20.64 | 4911 |
| 2026-04-16 | 18.57 | $19.68 | 4883 |
| 2026-04-15 | 18.45 | $19.68 | 4883 |
| 2026-04-14 | 18.32 | $19.68 | 4883 |
| 2026-04-13 | 18.18 | $19.60 | 4883 |
| 2026-04-10 | 18.03 | $19.08 | 4883 |
| 2026-04-09 | 17.92 | $18.88 | 4883 |
| 2026-04-08 | 17.82 | $18.88 | 17460 |
| 2026-04-07 | 17.70 | $17.82 | 4883 |
| 2026-04-06 | 17.69 | $16.74 | 4883 |
| 2026-04-02 | 17.79 | $16.74 | 4883 |
| 2026-04-01 | 17.90 | $16.74 | 4883 |
| 2026-03-31 | 18.02 | $16.74 | 4883 |
| 2026-03-30 | 18.16 | $16.74 | 4883 |
| 2026-03-27 | 18.31 | $16.74 | 4883 |
| 2026-03-26 | 18.47 | $16.74 | 4883 |
| 2026-03-25 | 18.66 | $16.74 | 4883 |
| 2026-03-24 | 18.86 | $16.74 | 4883 |
| 2026-03-23 | 19.08 | $17.20 | 4883 |
| 2026-03-20 | 19.28 | $17.40 | 4883 |
| 2026-03-19 | 19.48 | $18.16 | 4883 |
| 2026-03-18 | 19.62 | $18.16 | 4883 |
| 2026-03-17 | 19.77 | $18.16 | 4883 |
| 2026-03-16 | 19.94 | $18.36 | 176 |
| 2026-03-13 | 20.10 | $18.63 | 4883 |
| 2026-03-12 | 20.26 | $18.63 | 4883 |
| 2026-03-11 | 20.43 | $18.34 | 4883 |
| 2026-03-10 | 20.65 | $20.11 | 4883 |
| 2026-03-09 | 20.71 | $20.11 | 4883 |
| 2026-03-06 | 20.77 | $20.11 | 4883 |
| 2026-03-05 | 20.84 | $20.11 | 4883 |
| 2026-03-04 | 20.92 | $20.08 | 9725 |
| 2026-03-03 | 21.01 | $19.14 | 4883 |
| 2026-03-02 | 21.20 | $20.85 | 8654 |
| 2026-02-27 | 21.24 | $21.39 | 4883 |
| 2026-02-26 | 21.22 | $21.33 | 4883 |
| 2026-02-25 | 21.21 | $21.33 | 4883 |
| 2026-02-24 | 21.20 | $21.49 | 4883 |
| 2026-02-23 | 21.17 | $22.01 | 152202 |
| 2026-02-20 | 21.08 | $20.03 | 12332 |
| 2026-02-19 | 21.19 | $21.70 | — |
| 2026-02-18 | 21.14 | $21.70 | — |
| 2026-02-17 | 21.08 | $21.70 | 147 |
| 2026-02-13 | 21.01 | $22.06 | — |
| 2026-02-12 | 20.90 | $22.06 | — |
| 2026-02-11 | 20.78 | $22.06 | 286 |
| 2026-02-10 | 20.64 | $21.06 | — |
| 2026-02-09 | 20.60 | $21.06 | 16270 |
| 2026-02-06 | 20.55 | $21.18 | 326 |
| 2026-02-05 | 20.49 | $22.26 | 500 |
| 2026-02-04 | 20.30 | $22.26 | 500 |
| 2026-02-03 | 20.09 | $20.21 | 500 |
| 2026-02-02 | 20.08 | $20.21 | 479 |
| 2026-01-30 | 20.07 | $20.01 | 627 |
| 2026-01-29 | 20.07 | $21.43 | 500 |
| 2026-01-28 | 19.93 | $19.60 | 5239 |
| 2026-01-27 | 19.97 | $21.09 | 500 |
| 2026-01-26 | 19.85 | $21.09 | 500 |
| 2026-01-23 | 19.72 | $21.09 | 500 |
| 2026-01-22 | 19.57 | $21.09 | 500 |
| 2026-01-21 | 19.41 | $21.09 | 500 |
| 2026-01-20 | 19.24 | $20.73 | 133316 |
| 2026-01-16 | 19.08 | $20.59 | 500 |
| 2026-01-15 | 18.92 | $20.59 | 500 |
| 2026-01-14 | 18.74 | $20.59 | 500 |
| 2026-01-13 | 18.55 | $20.59 | 780 |
| 2026-01-12 | 18.33 | $19.06 | 500 |
| 2026-01-09 | 18.26 | $19.06 | 500 |
| 2026-01-08 | 18.17 | $19.06 | 500 |
| 2026-01-07 | 18.08 | $19.64 | 500 |
| 2026-01-06 | 17.92 | $19.64 | 694 |
| 2026-01-05 | 17.74 | $17.58 | 500 |
| 2026-01-02 | 17.75 | $17.58 | 500 |
| 2025-12-31 | 17.77 | $17.58 | 500 |
| 2025-12-30 | 17.79 | $17.58 | 1394 |
| 2025-12-29 | 17.81 | $18.01 | 20000 |
| 2025-12-26 | 17.79 | $18.02 | 500 |
| 2025-12-24 | 17.77 | $18.02 | 1800 |
| 2025-12-23 | 17.74 | $18.48 | 250461 |
| 2025-12-22 | 17.66 | $18.50 | 500 |
| 2025-12-19 | 17.57 | $18.12 | 500 |
| 2025-12-18 | 17.52 | $18.12 | 791 |
| 2025-12-17 | 17.45 | $17.83 | 500 |
| 2025-12-16 | 17.41 | $17.83 | 500 |
| 2025-12-15 | 17.37 | $17.83 | 90119 |
| 2025-12-12 | 17.32 | $18.43 | 509 |
| 2025-12-11 | 17.21 | $17.90 | — |
| 2025-12-10 | 17.13 | $17.90 | — |
| 2025-12-09 | 17.05 | $17.90 | — |
| 2025-12-08 | 16.96 | $17.90 | 1620 |
| 2025-12-05 | 16.86 | $17.33 | 500 |
| 2025-12-04 | 16.81 | $17.33 | 500 |
| 2025-12-03 | 16.76 | $17.33 | 500 |
| 2025-12-02 | 16.70 | $17.33 | 500 |
| 2025-12-01 | 16.63 | $17.33 | 500 |
| 2025-11-28 | 16.56 | $17.33 | 500 |
| 2025-11-26 | 16.48 | $17.33 | 500 |
| 2025-11-25 | 16.39 | $17.33 | 35252 |
| 2025-11-24 | 16.29 | $15.68 | 500 |
| 2025-11-21 | 16.36 | $15.68 | 876 |
| 2025-11-20 | 16.43 | $14.96 | 621 |
| 2025-11-19 | 16.58 | $15.80 | 621 |
| 2025-11-18 | 16.66 | $15.80 | 6524 |
| 2025-11-17 | 16.75 | $15.75 | 3376 |
| 2025-11-14 | 16.86 | $16.32 | 621 |
| 2025-11-13 | 16.92 | $16.32 | 621 |
| 2025-11-12 | 16.98 | $16.32 | 621 |
| 2025-11-11 | 17.05 | $16.32 | 621 |
| 2025-11-10 | 17.13 | $16.32 | 621 |
| 2025-11-07 | 17.21 | $15.92 | 714 |
| 2025-11-06 | 17.35 | $16.40 | 650 |
| 2025-11-05 | 17.45 | $16.63 | 4190 |
| 2025-11-04 | 17.53 | $16.63 | 4190 |
| 2025-11-03 | 17.63 | $16.63 | 4190 |
| 2025-10-31 | 17.73 | $17.51 | 4190 |
| 2025-10-30 | 17.76 | $17.51 | 4190 |
| 2025-10-29 | 17.78 | $17.52 | 4190 |
| 2025-10-28 | 17.81 | $18.00 | — |
| 2025-10-27 | 17.79 | $18.00 | — |
| 2025-10-24 | 17.77 | $18.00 | — |
| 2025-10-23 | 17.74 | $18.00 | — |
| 2025-10-22 | 17.71 | $18.00 | — |
| 2025-10-21 | 17.68 | $18.00 | — |
| 2025-10-20 | 17.65 | $18.00 | — |
| 2025-10-17 | 17.61 | $18.00 | — |
| 2025-10-16 | 17.57 | $18.00 | — |
| 2025-10-15 | 17.53 | $18.00 | 147 |
| 2025-10-14 | 17.48 | $17.97 | — |
| 2025-10-13 | 17.43 | $17.97 | 4881 |
| 2025-10-10 | 17.37 | $17.49 | — |
| 2025-10-09 | 17.36 | $17.49 | 115 |
| 2025-10-08 | 17.34 | $18.33 | — |
| 2025-10-07 | 17.24 | $18.33 | — |
| 2025-10-06 | 17.13 | $18.33 | — |
| 2025-10-03 | 17.00 | $18.33 | 4543 |
| 2025-10-02 | 16.86 | $16.85 | — |
| 2025-10-01 | 16.86 | $16.85 | — |
| 2025-09-30 | 16.86 | $16.85 | — |
| 2025-09-29 | 16.86 | $16.85 | 232 |
| 2025-09-26 | 16.86 | $16.60 | 42319 |
| 2025-09-25 | 16.89 | $17.07 | 151191 |
| 2025-09-24 | 16.87 | $17.35 | — |
| 2025-09-23 | 16.82 | $17.35 | — |
| 2025-09-22 | 16.77 | $17.35 | 270 |
| 2025-09-19 | 16.71 | $17.18 | 3723 |
| 2025-09-18 | 16.66 | $17.07 | — |
| 2025-09-17 | 16.61 | $17.07 | 3409 |
| 2025-09-16 | 16.57 | $18.05 | 5144 |
| 2025-09-15 | 16.41 | $17.17 | 3839 |
| 2025-09-12 | 16.33 | $17.25 | 538 |
| 2025-09-11 | 16.23 | $16.94 | 4190 |
| 2025-09-10 | 16.16 | $17.01 | — |
| 2025-09-09 | 16.07 | $17.01 | — |
| 2025-09-08 | 15.97 | $17.01 | 5292 |
| 2025-09-05 | 15.86 | $16.73 | 34832 |
| 2025-09-04 | 15.77 | $15.74 | 463 |
| 2025-09-03 | 15.77 | $16.24 | — |
| 2025-09-02 | 15.72 | $16.24 | 2869 |
| 2025-08-29 | 15.67 | $16.37 | — |
| 2025-08-28 | 15.59 | $16.37 | 252 |
| 2025-08-27 | 15.51 | $15.40 | 233 |
| 2025-08-26 | 15.53 | $15.63 | 186 |
| 2025-08-25 | 15.51 | $15.70 | 2026 |
| 2025-08-22 | 15.49 | $15.45 | 20414 |
| 2025-08-21 | 15.50 | $15.24 | 1420 |
| 2025-08-20 | 15.53 | $15.91 | 14171 |
| 2025-08-19 | 15.49 | $15.52 | 2280 |
| 2025-08-18 | 15.48 | $15.46 | 3629 |
| 2025-08-15 | 15.48 | $15.76 | 597 |
| 2025-08-14 | 15.46 | $14.94 | — |
| 2025-08-13 | 15.51 | $14.94 | 3429 |
| 2025-08-12 | 15.57 | $15.29 | 845 |
| 2025-08-11 | 15.60 | $15.37 | 671 |
| 2025-08-08 | 15.62 | $15.27 | — |
| 2025-08-07 | 15.66 | $15.27 | 8939 |
| 2025-08-06 | 15.70 | $14.72 | 1645 |
| 2025-08-05 | 15.81 | $14.99 | — |
| 2025-08-04 | 15.89 | $15.00 | 7785 |
| 2025-08-01 | 15.99 | $15.25 | 175 |
| 2025-07-31 | 16.06 | $15.63 | 285 |
| 2025-07-30 | 16.11 | $15.75 | 1731 |
| 2025-07-29 | 16.15 | $15.81 | 1734 |
| 2025-07-28 | 16.18 | $15.78 | 53239 |
| 2025-07-25 | 16.22 | $16.12 | 1551 |
| 2025-07-24 | 16.23 | $16.33 | — |
| 2025-07-23 | 16.22 | $16.33 | 3732 |
| 2025-07-22 | 16.21 | $15.94 | — |
| 2025-07-21 | 16.24 | $15.94 | 1997 |
| 2025-07-18 | 16.27 | $15.43 | 7077 |
| 2025-07-17 | 16.36 | $17.05 | 339 |
| 2025-07-16 | 16.29 | $16.83 | — |
| 2025-07-15 | 16.23 | $16.83 | — |
| 2025-07-14 | 16.17 | $16.83 | 917 |
| 2025-07-11 | 16.10 | $16.74 | — |
| 2025-07-10 | 16.03 | $16.74 | 15156 |
| 2025-07-09 | 15.96 | $16.14 | — |
| 2025-07-08 | 15.94 | $16.14 | — |
| 2025-07-07 | 15.92 | $16.14 | 4158 |
| 2025-07-03 | 15.89 | $16.58 | 1216 |
| 2025-07-02 | 15.82 | $15.83 | — |
| 2025-07-01 | 15.82 | $15.83 | 2452 |
| 2025-06-30 | 15.82 | $15.27 | — |
| 2025-06-27 | 15.88 | $15.27 | — |
| 2025-06-26 | 15.94 | $15.27 | — |
| 2025-06-25 | 16.01 | $15.27 | — |
| 2025-06-24 | 16.09 | $15.27 | — |
| 2025-06-23 | 16.18 | $15.28 | 12481 |
| 2025-06-20 | 16.27 | $15.60 | — |
| 2025-06-18 | 16.34 | $15.60 | 1334 |
| 2025-06-17 | 16.42 | $16.53 | — |
| 2025-06-16 | 16.41 | $16.53 | 693 |
| 2025-06-13 | 16.40 | $16.02 | 7371 |
| 2025-06-12 | 16.44 | $16.17 | — |
| 2025-06-11 | 16.46 | $16.17 | 717 |
| 2025-06-10 | 16.50 | $16.43 | 5674 |
| 2025-06-09 | 16.50 | $16.36 | 102723 |
| 2025-06-06 | 16.52 | $16.69 | — |
| 2025-06-05 | 16.50 | $16.69 | 2146 |
| 2025-06-04 | 16.48 | $16.32 | — |
| 2025-06-03 | 16.50 | $16.32 | 4882 |
| 2025-06-02 | 16.51 | $16.44 | — |
| 2025-05-30 | 16.52 | $16.44 | 94513 |
| 2025-05-29 | 16.53 | $16.84 | 408 |
| 2025-05-28 | 16.50 | $16.57 | — |
| 2025-05-27 | 16.49 | $16.57 | 3027 |
| 2025-05-23 | 16.48 | $15.97 | 464 |
| 2025-05-22 | 16.54 | $16.59 | 376 |
| 2025-05-21 | 16.53 | $17.07 | — |
| 2025-05-20 | 16.47 | $17.07 | 181 |
| 2025-05-19 | 16.41 | $17.17 | — |
| 2025-05-16 | 16.33 | $17.17 | — |
| 2025-05-15 | 16.24 | $17.18 | 6107 |
| 2025-05-14 | 16.14 | $16.08 | 5167 |
| 2025-05-13 | 16.15 | $16.62 | — |
| 2025-05-12 | 16.10 | $16.62 | 259 |
| 2025-05-09 | 16.05 | $15.69 | — |
| 2025-05-08 | 16.08 | $15.70 | 2093 |
| 2025-05-07 | 16.12 | $15.28 | 5118 |
| 2025-05-06 | 16.21 | $16.59 | — |
| 2025-05-05 | 16.17 | $16.59 | — |
| 2025-05-02 | 16.13 | $16.59 | — |
| 2025-05-01 | 16.08 | $16.59 | — |
| 2025-04-30 | 16.03 | $16.59 | — |
| 2025-04-29 | 15.97 | $16.59 | — |
| 2025-04-28 | 15.90 | $16.59 | — |
| 2025-04-25 | 15.83 | $16.59 | — |
| 2025-04-24 | 15.75 | $16.59 | 299 |
| 2025-04-23 | 15.66 | $15.70 | — |
| 2025-04-22 | 15.66 | $15.70 | 3428 |
| 2025-04-21 | 15.65 | $14.67 | 168 |
| 2025-04-17 | 15.76 | $15.72 | — |
| 2025-04-16 | 15.76 | $15.72 | — |
| 2025-04-15 | 15.77 | $15.72 | — |
| 2025-04-14 | 15.77 | $15.72 | 2984 |
| 2025-04-11 | 15.78 | $15.16 | 7655 |
| 2025-04-10 | 15.84 | $14.12 | — |
| 2025-04-09 | 16.02 | $14.12 | — |
| 2025-04-08 | 16.22 | $14.12 | — |
| 2025-04-07 | 16.44 | $14.12 | 3844 |
| 2025-04-04 | 16.69 | $15.29 | — |
| 2025-04-03 | 16.84 | $15.29 | — |
| 2025-04-02 | 17.00 | $15.29 | — |
| 2025-04-01 | 17.18 | $15.29 | — |
| 2025-03-31 | 17.38 | $15.29 | 504 |
| 2025-03-28 | 17.60 | $15.80 | 6994 |
| 2025-03-27 | 17.78 | $17.94 | — |
| 2025-03-26 | 17.77 | $17.94 | — |
| 2025-03-25 | 17.75 | $17.94 | — |
| 2025-03-24 | 17.73 | $17.94 | — |
| 2025-03-21 | 17.71 | $17.94 | — |
| 2025-03-20 | 17.68 | $17.94 | — |
| 2025-03-19 | 17.66 | $17.94 | — |
| 2025-03-18 | 17.63 | $17.94 | — |
| 2025-03-17 | 17.59 | $17.94 | — |
| 2025-03-14 | 17.56 | $17.94 | — |
| 2025-03-13 | 17.52 | $17.94 | — |
| 2025-03-12 | 17.47 | $17.94 | — |
| 2025-03-11 | 17.42 | $17.94 | — |
| 2025-03-10 | 17.37 | $17.94 | — |
| 2025-03-07 | 17.31 | $17.94 | — |
| 2025-03-06 | 17.24 | $17.95 | 308 |
| 2025-03-05 | 17.17 | $17.47 | — |
| 2025-03-04 | 17.14 | $17.47 | — |
| 2025-03-03 | 17.10 | $17.47 | — |
| 2025-02-28 | 17.06 | $17.47 | — |
| 2025-02-27 | 17.02 | $17.47 | — |
| 2025-02-26 | 16.97 | $17.47 | — |
| 2025-02-25 | 16.92 | $17.47 | — |
| 2025-02-24 | 16.86 | $17.47 | — |
| 2025-02-21 | 16.80 | $17.47 | 564 |
| 2025-02-20 | 16.73 | $17.67 | — |
| 2025-02-19 | 16.63 | $17.67 | 334732 |
| 2025-02-18 | 16.52 | $17.29 | 647 |
| 2025-02-14 | 16.44 | $17.43 | 880 |
| 2025-02-13 | 16.33 | $16.49 | — |
| 2025-02-12 | 16.32 | $16.49 | 131 |
| 2025-02-11 | 16.30 | $17.22 | — |
| 2025-02-10 | 16.20 | $17.22 | — |
| 2025-02-07 | 16.09 | $17.22 | 403 |
| 2025-02-06 | 15.98 | $17.14 | — |
| 2025-02-05 | 15.85 | $17.14 | 164 |
| 2025-02-04 | 15.72 | $16.99 | 165 |
| 2025-02-03 | 15.58 | $15.53 | — |
| 2025-01-31 | 15.59 | $15.53 | — |
| 2025-01-30 | 15.60 | $15.53 | — |
| 2025-01-29 | 15.60 | $15.53 | — |
| 2025-01-28 | 15.61 | $15.53 | — |
| 2025-01-27 | 15.62 | $15.53 | — |
| 2025-01-24 | 15.63 | $15.53 | — |
| 2025-01-23 | 15.64 | $15.53 | — |
| 2025-01-22 | 15.65 | $15.53 | — |
| 2025-01-21 | 15.66 | $15.53 | — |
| 2025-01-17 | 15.68 | $15.53 | — |
| 2025-01-16 | 15.69 | $15.53 | — |
| 2025-01-15 | 15.71 | $15.53 | — |
| 2025-01-14 | 15.73 | $15.53 | — |
| 2025-01-13 | 15.75 | $15.53 | 8229 |
| 2025-01-10 | 15.77 | $15.86 | 7636 |
| 2025-01-08 | 15.76 | $14.83 | — |
| 2025-01-07 | 15.86 | $14.83 | — |
| 2025-01-06 | 15.97 | $14.83 | — |
| 2025-01-03 | 16.09 | $14.83 | — |
| 2025-01-02 | 16.22 | $14.83 | — |
| 2024-12-31 | 16.37 | $14.83 | 734 |
| 2024-12-30 | 16.53 | $16.56 | — |
| 2024-12-27 | 16.53 | $16.56 | — |
| 2024-12-26 | 16.53 | $16.56 | — |
| 2024-12-24 | 16.52 | $16.56 | — |
| 2024-12-23 | 16.52 | $16.56 | — |
| 2024-12-20 | 16.51 | $16.56 | — |
| 2024-12-19 | 16.51 | $16.56 | — |
| 2024-12-18 | 16.50 | $16.56 | — |
| 2024-12-17 | 16.50 | $16.56 | — |
| 2024-12-16 | 16.49 | $16.56 | — |
| 2024-12-13 | 16.48 | $16.56 | — |
| 2024-12-12 | 16.48 | $16.56 | — |
| 2024-12-11 | 16.47 | $16.56 | — |
| 2024-12-10 | 16.46 | $16.56 | — |
| 2024-12-09 | 16.45 | $16.56 | 152 |
| 2024-12-06 | 16.43 | $16.35 | — |
| 2024-12-05 | 16.44 | $16.35 | 785 |
| 2024-12-04 | 16.45 | $16.46 | 1905 |
| 2024-12-03 | 16.45 | $15.98 | — |
| 2024-12-02 | 16.50 | $15.98 | — |
| 2024-11-29 | 16.56 | $15.98 | — |
| 2024-11-27 | 16.62 | $15.98 | — |
| 2024-11-26 | 16.68 | $15.98 | — |
| 2024-11-25 | 16.76 | $15.98 | — |
| 2024-11-22 | 16.84 | $15.98 | — |
| 2024-11-21 | 16.93 | $15.98 | 2199 |
| 2024-11-20 | 17.03 | $15.28 | — |
| 2024-11-19 | 17.22 | $15.28 | 361 |
| 2024-11-18 | 17.42 | $15.88 | 8286 |
| 2024-11-15 | 17.58 | $16.54 | — |
| 2024-11-14 | 17.69 | $16.54 | 383 |
| 2024-11-13 | 17.81 | $17.68 | — |
| 2024-11-12 | 17.83 | $17.68 | — |
| 2024-11-11 | 17.84 | $17.68 | — |
| 2024-11-08 | 17.86 | $17.68 | — |
| 2024-11-07 | 17.88 | $17.68 | — |
| 2024-11-06 | 17.90 | $17.68 | — |
| 2024-11-05 | 17.92 | $17.68 | — |
| 2024-11-04 | 17.95 | $17.68 | — |
| 2024-11-01 | 17.98 | $17.68 | — |
| 2024-10-31 | 18.01 | $17.68 | — |
| 2024-10-30 | 18.04 | $17.68 | — |
| 2024-10-29 | 18.08 | $17.68 | — |
| 2024-10-28 | 18.12 | $17.68 | — |
| 2024-10-25 | 18.17 | $17.68 | — |
| 2024-10-24 | 18.22 | $17.68 | — |
| 2024-10-23 | 18.28 | $17.68 | — |
| 2024-10-22 | 18.34 | $17.68 | — |
| 2024-10-21 | 18.41 | $17.68 | — |
| 2024-10-18 | 18.49 | $17.68 | — |
| 2024-10-17 | 18.57 | $17.68 | — |
| 2024-10-16 | 18.66 | $17.68 | 2640 |
| 2024-10-15 | 18.77 | $19.66 | — |
| 2024-10-14 | 18.67 | $19.66 | 5178 |
| 2024-10-11 | 18.57 | $18.94 | — |
| 2024-10-10 | 18.53 | $18.94 | 13183 |
| 2024-10-09 | 18.49 | $19.74 | — |
| 2024-10-08 | 18.36 | $19.74 | — |
| 2024-10-07 | 18.21 | $19.74 | — |
| 2024-10-02 | 18.05 | $19.74 | 154 |
| 2024-09-25 | 17.87 | $18.73 | 20964 |
| 2024-08-30 | 17.78 | $16.98 | 3500 |
| 2024-08-21 | 17.87 | $16.77 | 4819 |
| 2024-08-20 | 17.98 | $17.66 | 100 |
| 2024-08-15 | 18.02 | $17.15 | 358 |
| 2024-08-12 | 18.11 | $16.84 | 1001 |
| 2024-07-29 | 18.24 | $17.07 | 172 |
| 2024-07-11 | 18.37 | $18.17 | 619 |
| 2024-07-05 | 18.39 | $19.28 | 135 |
| 2024-06-25 | 18.29 | $19.05 | 105 |
| 2024-06-20 | 18.21 | $18.10 | 2446 |
| 2024-06-18 | 18.22 | $19.96 | 113 |
| 2024-06-10 | 18.04 | $19.64 | 556 |
| 2024-06-06 | 17.87 | $20.15 | 249 |
| 2024-06-04 | 17.63 | $18.42 | 421 |
| 2024-05-22 | 17.55 | $18.91 | 392 |
| 2024-05-17 | 17.41 | $18.48 | 4015 |
| 2024-05-16 | 17.29 | $18.80 | 100 |
| 2024-05-15 | 17.14 | $18.36 | 186 |
| 2024-05-09 | 17.01 | $17.15 | 181 |
| 2024-05-06 | 16.99 | $18.60 | 101 |
| 2024-05-03 | 16.82 | $18.05 | 38428 |
| 2024-04-24 | 16.69 | $17.65 | 55627 |
| 2024-04-22 | 16.59 | $16.08 | 6016 |
| 2024-04-18 | 16.65 | $16.69 | 10239 |
| 2024-04-15 | 16.64 | $17.20 | 539 |
| 2024-04-12 | 16.58 | $16.84 | 1902 |
| 2024-04-08 | 16.56 | $16.10 | 355 |
| 2024-04-05 | 16.60 | $15.96 | 829 |
| 2024-04-01 | 16.67 | $16.85 | 192 |
| 2024-03-28 | 16.65 | $16.95 | 2870 |
| 2024-03-15 | 16.62 | $19.15 | 299 |
| 2024-03-12 | 16.36 | $18.39 | 465 |
| 2024-02-28 | 16.14 | $17.31 | 302 |
| 2024-02-15 | 16.02 | $16.48 | 111 |
| 2024-02-14 | 15.97 | $15.76 | 1433 |
| 2024-02-12 | 15.99 | $16.49 | 1974 |
| 2024-02-07 | 15.94 | $16.02 | 1567 |
| 2024-01-31 | 15.93 | $16.20 | 5725 |
| 2024-01-29 | 15.90 | $15.67 | 3738 |
| 2024-01-24 | 15.93 | $16.17 | 205 |
| 2024-01-23 | 15.90 | $16.01 | 1151 |
| 2024-01-22 | 15.89 | $16.16 | 56283 |
| 2024-01-18 | 15.86 | $15.44 | 1438 |
| 2024-01-17 | 15.91 | $15.61 | 1509 |
| 2024-01-12 | 15.94 | $16.31 | 198 |
| 2024-01-11 | 15.90 | $15.72 | 165 |
| 2024-01-08 | 15.92 | $16.24 | 243 |
| 2024-01-03 | 15.89 | $16.06 | 296 |
| 2024-01-02 | 15.87 | $16.73 | 179 |
| 2023-12-27 | 15.78 | $17.32 | 9107 |
| 2023-12-22 | 15.61 | $17.05 | 843 |
| 2023-12-21 | 15.46 | $16.30 | 375 |
| 2023-12-20 | 15.37 | $16.34 | 3804 |
| 2023-12-15 | 15.27 | $16.51 | 3833 |
| 2023-12-14 | 15.14 | $16.44 | 144819 |
| 2023-12-13 | 15.01 | $16.26 | 268 |
| 2023-12-12 | 14.87 | $16.01 | 290512 |
| 2023-12-11 | 14.75 | $15.96 | 437490 |
| 2023-12-06 | 14.63 | $15.69 | 125 |
| 2023-11-30 | 14.51 | $15.77 | 257 |
| 2023-11-29 | 14.38 | $15.22 | 449 |
| 2023-11-27 | 14.29 | $15.78 | 152 |
| 2023-11-24 | 14.14 | $15.73 | 505 |
| 2023-11-22 | 13.97 | $15.41 | 1803 |
| 2023-11-20 | 13.82 | $15.88 | 244 |
| 2023-11-17 | 13.60 | $15.07 | 476 |
| 2023-11-13 | 13.45 | $14.29 | 185 |
| 2023-11-08 | 13.36 | $14.13 | 157 |
| 2023-11-03 | 13.28 | $13.57 | 132 |
| 2023-10-30 | 13.25 | $13.14 | 599 |
| 2023-10-26 | 13.26 | $12.83 | 645 |
| 2023-10-25 | 13.30 | $13.18 | 307 |
| 2023-10-23 | 13.32 | $12.63 | 5790 |
| 2023-10-20 | 13.39 | $12.70 | 135 |
| 2023-10-17 | 13.46 | $13.54 | 421 |
| 2023-10-12 | 13.45 | $13.98 | 2821 |
| 2023-10-11 | 13.40 | $13.79 | 1247 |
| 2023-10-10 | 13.35 | $13.67 | 33690 |
| 2023-10-05 | 13.32 | $13.26 | 754 |
| 2023-09-29 | 13.33 | $13.71 | 634 |
| 2023-09-28 | 13.29 | $13.23 | 7940 |
| 2023-09-27 | 13.29 | $12.89 | 20560 |
| 2023-09-26 | 13.34 | $12.90 | 145 |
| 2023-09-25 | 13.38 | $13.05 | 2458 |
| 2023-09-21 | 13.42 | $12.66 | 190 |
| 2023-09-18 | 13.50 | $13.30 | 146 |
| 2023-09-15 | 13.52 | $12.83 | 4111 |
| 2023-09-14 | 13.59 | $13.50 | 211 |
| 2023-09-13 | 13.60 | $13.26 | 310 |
| 2023-09-12 | 13.63 | $13.47 | 1.0M |
| 2023-09-07 | 13.65 | $13.18 | 2228 |
| 2023-08-31 | 13.70 | $13.29 | 555 |
| 2023-08-29 | 13.74 | $13.39 | 660 |
| 2023-08-28 | 13.78 | $13.03 | 930 |
| 2023-08-23 | 13.86 | $12.86 | 9021 |
| 2023-08-22 | 13.97 | $13.11 | 129 |
| 2023-08-21 | 14.06 | $13.05 | 185 |
| 2023-08-18 | 14.16 | $13.21 | 167 |
| 2023-07-31 | 14.26 | $14.57 | 123 |
| 2023-07-27 | 14.23 | $13.70 | 132 |
| 2023-07-25 | 14.29 | $14.41 | 1551 |
| 2023-07-21 | 14.27 | $14.56 | 250 |
| 2023-07-19 | 14.24 | $14.67 | 2403 |
| 2023-07-10 | 14.20 | $13.79 | 1900 |
| 2023-07-07 | 14.24 | $13.88 | 3036 |
| 2023-07-06 | 14.28 | $13.31 | 345 |
| 2023-06-29 | 14.38 | $14.18 | 1296 |
| 2023-06-28 | 14.40 | $13.56 | 116 |
| 2023-06-27 | 14.49 | $13.92 | 9180 |
| 2023-06-22 | 14.55 | $14.17 | 560 |
| 2023-06-16 | 14.59 | $14.90 | 1334 |
| 2023-06-14 | 14.56 | $15.97 | 164 |
| 2023-06-13 | 14.41 | $15.09 | 2642 |
| 2023-06-12 | 14.34 | $15.42 | 190 |
| 2023-06-06 | 14.23 | $14.33 | 617 |
| 2023-06-02 | 14.22 | $14.98 | 113 |
| 2023-06-01 | 14.14 | $14.50 | 1715 |
| 2023-05-31 | 14.10 | $14.54 | 11150 |
| 2023-05-26 | 14.05 | $14.95 | 116 |
| 2023-05-24 | 13.96 | $14.19 | 1558 |
| 2023-05-23 | 13.93 | $14.20 | 132 |
| 2023-05-19 | 13.90 | $14.97 | 6050 |
| 2023-05-18 | 13.79 | $14.27 | 247 |
| 2023-05-17 | 13.74 | $14.35 | 478 |
| 2023-05-16 | 13.68 | $14.17 | 1364 |
| 2023-05-15 | 13.63 | $14.50 | 1276 |
| 2023-05-12 | 13.53 | $14.51 | 5309 |
| 2023-05-11 | 13.43 | $14.53 | 35296 |
| 2023-05-10 | 13.32 | $14.33 | 829 |
| 2023-05-09 | 13.21 | $14.54 | 9214 |
| 2023-05-08 | 13.07 | $14.73 | 524 |
| 2023-05-05 | 12.89 | $14.40 | 104 |
| 2023-05-03 | 12.74 | $14.25 | 910 |
| 2023-05-02 | 12.58 | $14.15 | 1232 |
| 2023-04-27 | 12.41 | $14.19 | 2277 |
| 2023-04-25 | 12.22 | $12.58 | 116 |
| 2023-04-21 | 12.19 | $12.53 | 322 |
| 2023-04-20 | 12.15 | $12.63 | 211 |
| 2023-04-19 | 12.10 | $12.59 | 2925 |
| 2023-04-12 | 12.05 | $12.42 | 5696 |
| 2023-04-11 | 12.01 | $12.30 | 2395 |
| 2023-03-31 | 11.98 | $12.62 | 141 |
| 2023-03-29 | 11.91 | $12.18 | 473 |
| 2023-03-27 | 11.88 | $11.70 | 242 |
| 2023-03-22 | 11.90 | $12.23 | 907 |
| 2023-03-16 | 11.87 | $11.50 | 10851 |
| 2023-03-15 | 11.91 | $11.50 | 316 |
| 2023-03-14 | 11.95 | $11.50 | 116 |
| 2023-03-09 | 12.00 | $11.00 | 428 |
| 2023-03-06 | 12.10 | $11.92 | 161 |
| 2023-02-27 | 12.12 | $11.92 | 4669 |
| 2023-02-23 | 12.14 | $11.98 | 119127 |
| 2023-02-17 | 12.16 | $12.50 | 8107 |
| 2023-02-15 | 12.12 | $12.17 | 1631 |
| 2023-02-13 | 12.12 | $12.69 | 158 |
| 2023-02-10 | 12.05 | $11.50 | 9994 |
| 2023-02-08 | 12.11 | $12.10 | 1726 |
| 2023-02-06 | 12.11 | $11.97 | 386324 |
| 2023-02-02 | 12.13 | $12.54 | 217984 |
| 2023-01-30 | 12.09 | $13.15 | 40614 |
| 2023-01-27 | 11.97 | $12.54 | 3779 |
| 2023-01-25 | 11.92 | $12.91 | 12210 |
| 2023-01-23 | 11.81 | $11.81 | 218 |
| 2023-01-17 | 11.81 | $12.12 | 220 |
| 2023-01-13 | 11.78 | $12.05 | 283 |
| 2023-01-11 | 11.75 | $11.81 | 37000 |
| 2023-01-09 | 11.74 | $11.70 | 325 |
| 2022-12-30 | 11.75 | $11.24 | 136 |
| 2022-12-29 | 11.80 | $11.25 | 616 |
| 2022-12-28 | 11.86 | $11.78 | 38870 |
| 2022-12-22 | 11.87 | $11.75 | 111 |
| 2022-12-21 | 11.88 | $11.75 | 13347 |
| 2022-12-16 | 11.89 | $12.10 | 84132 |
| 2022-12-15 | 11.87 | $11.50 | 1052 |
| 2022-12-14 | 11.91 | $13.24 | 200 |
| 2022-12-12 | 11.77 | $13.60 | 593 |
| 2022-12-07 | 11.58 | $11.30 | 42501 |
| 2022-12-05 | 11.61 | $13.45 | 2059 |
| 2022-12-02 | 11.41 | $13.65 | 2421 |
| 2022-12-01 | 11.18 | $11.51 | 130 |
| 2022-11-30 | 11.14 | $11.53 | 253 |
| 2022-11-29 | 11.10 | $12.18 | 4457 |
| 2022-11-14 | 10.99 | $13.51 | 113 |
| 2022-11-11 | 10.73 | $13.06 | 500 |
| 2022-11-09 | 10.48 | $10.53 | 1675 |
| 2022-11-08 | 10.47 | $11.27 | 300 |
| 2022-11-07 | 10.39 | $11.53 | 144 |
| 2022-11-04 | 10.27 | $9.53 | 249 |
| 2022-11-03 | 10.35 | $11.02 | 3624 |
| 2022-11-02 | 10.28 | $11.05 | 358 |
| 2022-11-01 | 10.20 | $10.30 | 2080 |
| 2022-10-31 | 10.19 | $10.20 | 442 |
| 2022-10-28 | 10.18 | $10.57 | 910 |
| 2022-10-27 | 10.14 | $10.76 | 1050 |
| 2022-10-26 | 10.08 | $11.92 | 401 |
| 2022-10-25 | 9.88 | $11.05 | 124 |
| 2022-10-24 | 9.76 | $10.94 | 2004 |
| 2022-10-20 | 9.64 | $9.09 | 611 |
| 2022-10-19 | 9.69 | $10.17 | 100 |
| 2022-10-18 | 9.64 | $10.25 | 154 |
| 2022-10-17 | 9.58 | $9.70 | 94563 |
| 2022-10-14 | 9.57 | $9.28 | 118 |
| 2022-10-12 | 9.60 | $9.05 | 461 |
| 2022-10-07 | 9.66 | $9.09 | 167 |
| 2022-10-04 | 9.72 | $9.55 | 124 |
| 2022-09-30 | 9.73 | $9.09 | 150 |
| 2022-09-29 | 9.80 | $9.20 | 601 |
| 2022-09-28 | 9.87 | $9.25 | 6740 |
| 2022-09-26 | 9.93 | $9.09 | 314 |
| 2022-09-23 | 10.02 | $9.00 | 241 |
| 2022-09-20 | 10.13 | $9.00 | 321 |
| 2022-09-15 | 10.24 | $10.30 | 230 |
| 2022-09-14 | 10.24 | $10.12 | 4015 |
| 2022-09-13 | 10.25 | $10.63 | 1000 |
| 2022-09-12 | 10.21 | $11.30 | 168349 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.88
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.48
Average
16.31
Maximum
21.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.88 | $20.02 | 30500 |
| 2026-07-20 | 19.88 | $20.02 | 30500 |
| 2026-07-17 | 19.88 | $20.02 | 30500 |
| 2026-07-16 | 19.88 | $20.02 | 74771 |
| 2026-07-15 | 19.89 | $20.02 | — |
| 2026-07-14 | 19.90 | $20.02 | — |
| 2026-07-13 | 19.90 | $20.02 | 218 |
| 2026-07-10 | 19.90 | $18.81 | — |
| 2026-07-09 | 20.02 | $18.81 | — |
| 2026-07-08 | 20.14 | $18.81 | 19782 |
| 2026-07-07 | 20.26 | $20.15 | — |
| 2026-07-06 | 20.25 | $20.15 | 30500 |
| 2026-07-02 | 20.23 | $20.15 | 30500 |
| 2026-07-01 | 20.21 | $20.15 | 30500 |
| 2026-06-30 | 20.18 | $20.18 | 30500 |
| 2026-06-29 | 20.15 | $20.57 | 30500 |
| 2026-06-26 | 20.07 | $20.57 | 30500 |
| 2026-06-25 | 19.98 | $20.57 | 30500 |
| 2026-06-24 | 19.88 | $20.57 | 30500 |
| 2026-06-23 | 19.77 | $20.57 | 30500 |
| 2026-06-22 | 19.66 | $20.57 | 62218 |
| 2026-06-18 | 19.54 | $20.12 | 30500 |
| 2026-06-17 | 19.46 | $20.12 | 30500 |
| 2026-06-16 | 19.36 | $20.48 | 30500 |
| 2026-06-15 | 19.23 | $20.48 | 30500 |
| 2026-06-12 | 19.08 | $19.26 | 30500 |
| 2026-06-11 | 19.04 | $19.26 | 30500 |
| 2026-06-10 | 19.00 | $19.26 | 30500 |
| 2026-06-09 | 18.96 | $19.26 | 30500 |
| 2026-06-08 | 18.92 | $19.26 | 150000 |
| 2026-06-05 | 18.89 | $19.00 | 40461 |
| 2026-06-04 | 18.88 | $19.16 | 4883 |
| 2026-06-03 | 18.86 | $19.16 | 4883 |
| 2026-06-02 | 18.84 | $19.16 | 4883 |
| 2026-06-01 | 18.82 | $18.54 | 4883 |
| 2026-05-29 | 18.86 | $19.21 | 11118 |
| 2026-05-28 | 18.83 | $18.82 | 4883 |
| 2026-05-27 | 18.85 | $18.82 | 4883 |
| 2026-05-26 | 18.88 | $18.82 | 25512 |
| 2026-05-22 | 18.91 | $18.87 | 5210 |
| 2026-05-21 | 18.94 | $19.03 | 4883 |
| 2026-05-20 | 18.97 | $18.49 | 4883 |
| 2026-05-19 | 19.06 | $18.49 | 4883 |
| 2026-05-18 | 19.16 | $18.49 | 4883 |
| 2026-05-15 | 19.27 | $18.45 | 406 |
| 2026-05-14 | 19.39 | $18.24 | 4883 |
| 2026-05-13 | 19.54 | $18.11 | 4883 |
| 2026-05-12 | 19.71 | $18.73 | 4883 |
| 2026-05-11 | 19.83 | $20.26 | 4883 |
| 2026-05-08 | 19.79 | $20.26 | 4883 |
| 2026-05-07 | 19.75 | $20.26 | 962 |
| 2026-05-06 | 19.71 | $18.79 | 4883 |
| 2026-05-05 | 19.80 | $18.79 | 4883 |
| 2026-05-04 | 19.89 | $18.79 | — |
| 2026-05-01 | 19.97 | $18.79 | 4883 |
| 2026-04-30 | 20.05 | $19.99 | 4883 |
| 2026-04-29 | 19.99 | $19.99 | 4883 |
| 2026-04-28 | 19.91 | $19.99 | 4883 |
| 2026-04-27 | 19.82 | $19.99 | 4883 |
| 2026-04-24 | 19.72 | $20.59 | 90125 |
| 2026-04-23 | 19.54 | $20.81 | 4883 |
| 2026-04-22 | 19.32 | $20.64 | 4883 |
| 2026-04-21 | 19.09 | $20.64 | 4883 |
| 2026-04-20 | 18.85 | $20.64 | — |
| 2026-04-17 | 18.60 | $20.64 | 4911 |
| 2026-04-16 | 18.33 | $19.68 | 4883 |
| 2026-04-15 | 18.15 | $19.68 | 4883 |
| 2026-04-14 | 17.96 | $19.68 | 4883 |
| 2026-04-13 | 17.76 | $19.60 | 4883 |
| 2026-04-10 | 17.57 | $19.08 | 4883 |
| 2026-04-09 | 17.42 | $18.88 | 4883 |
| 2026-04-08 | 17.29 | $18.88 | 17460 |
| 2026-04-07 | 17.17 | $17.82 | 4883 |
| 2026-04-06 | 17.16 | $16.74 | 4883 |
| 2026-04-02 | 17.26 | $16.74 | 4883 |
| 2026-04-01 | 17.39 | $16.74 | 4883 |
| 2026-03-31 | 17.53 | $16.74 | 4883 |
| 2026-03-30 | 17.68 | $16.74 | 4883 |
| 2026-03-27 | 17.85 | $16.74 | 4883 |
| 2026-03-26 | 18.04 | $16.74 | 4883 |
| 2026-03-25 | 18.25 | $16.74 | 4883 |
| 2026-03-24 | 18.49 | $16.74 | 4883 |
| 2026-03-23 | 18.75 | $17.20 | 4883 |
| 2026-03-20 | 18.98 | $17.40 | 4883 |
| 2026-03-19 | 19.22 | $18.16 | 4883 |
| 2026-03-18 | 19.39 | $18.16 | 4883 |
| 2026-03-17 | 19.58 | $18.16 | 4883 |
| 2026-03-16 | 19.79 | $18.36 | 176 |
| 2026-03-13 | 20.00 | $18.63 | 4883 |
| 2026-03-12 | 20.20 | $18.63 | 4883 |
| 2026-03-11 | 20.41 | $18.34 | 4883 |
| 2026-03-10 | 20.67 | $20.11 | 4883 |
| 2026-03-09 | 20.76 | $20.11 | 4883 |
| 2026-03-06 | 20.86 | $20.11 | 4883 |
| 2026-03-05 | 20.96 | $20.11 | 4883 |
| 2026-03-04 | 21.08 | $20.08 | 9725 |
| 2026-03-03 | 21.20 | $19.14 | 4883 |
| 2026-03-02 | 21.42 | $20.85 | 8654 |
| 2026-02-27 | 21.46 | $21.39 | 4883 |
| 2026-02-26 | 21.46 | $21.33 | 4883 |
| 2026-02-25 | 21.46 | $21.33 | 4883 |
| 2026-02-24 | 21.45 | $21.49 | 4883 |
| 2026-02-23 | 21.42 | $22.01 | 152202 |
| 2026-02-20 | 21.35 | $20.03 | 12332 |
| 2026-02-19 | 21.46 | $21.70 | — |
| 2026-02-18 | 21.42 | $21.70 | — |
| 2026-02-17 | 21.37 | $21.70 | 147 |
| 2026-02-13 | 21.31 | $22.06 | — |
| 2026-02-12 | 21.21 | $22.06 | — |
| 2026-02-11 | 21.11 | $22.06 | 286 |
| 2026-02-10 | 21.00 | $21.06 | — |
| 2026-02-09 | 20.97 | $21.06 | 16270 |
| 2026-02-06 | 20.94 | $21.18 | 326 |
| 2026-02-05 | 20.88 | $22.26 | 500 |
| 2026-02-04 | 20.71 | $22.26 | 500 |
| 2026-02-03 | 20.52 | $20.21 | 500 |
| 2026-02-02 | 20.52 | $20.21 | 479 |
| 2026-01-30 | 20.51 | $20.01 | 627 |
| 2026-01-29 | 20.50 | $21.43 | 500 |
| 2026-01-28 | 20.34 | $19.60 | 5239 |
| 2026-01-27 | 20.35 | $21.09 | 500 |
| 2026-01-26 | 20.20 | $21.09 | 500 |
| 2026-01-23 | 20.03 | $21.09 | 500 |
| 2026-01-22 | 19.85 | $21.09 | 500 |
| 2026-01-21 | 19.66 | $21.09 | 500 |
| 2026-01-20 | 19.46 | $20.73 | 133316 |
| 2026-01-16 | 19.28 | $20.59 | 500 |
| 2026-01-15 | 19.10 | $20.59 | 500 |
| 2026-01-14 | 18.90 | $20.59 | 500 |
| 2026-01-13 | 18.69 | $20.59 | 780 |
| 2026-01-12 | 18.48 | $19.06 | 500 |
| 2026-01-09 | 18.40 | $19.06 | 500 |
| 2026-01-08 | 18.31 | $19.06 | 500 |
| 2026-01-07 | 18.23 | $19.64 | 500 |
| 2026-01-06 | 18.07 | $19.64 | 694 |
| 2026-01-05 | 17.91 | $17.58 | 500 |
| 2026-01-02 | 17.94 | $17.58 | 500 |
| 2025-12-31 | 17.97 | $17.58 | 500 |
| 2025-12-30 | 18.00 | $17.58 | 1394 |
| 2025-12-29 | 18.03 | $18.01 | 20000 |
| 2025-12-26 | 18.01 | $18.02 | 500 |
| 2025-12-24 | 17.99 | $18.02 | 1800 |
| 2025-12-23 | 17.97 | $18.48 | 250461 |
| 2025-12-22 | 17.89 | $18.50 | 500 |
| 2025-12-19 | 17.79 | $18.12 | 500 |
| 2025-12-18 | 17.71 | $18.12 | 791 |
| 2025-12-17 | 17.63 | $17.83 | 500 |
| 2025-12-16 | 17.56 | $17.83 | 500 |
| 2025-12-15 | 17.48 | $17.83 | 90119 |
| 2025-12-12 | 17.40 | $18.43 | 509 |
| 2025-12-11 | 17.24 | $17.90 | — |
| 2025-12-10 | 17.13 | $17.90 | — |
| 2025-12-09 | 17.02 | $17.90 | — |
| 2025-12-08 | 16.89 | $17.90 | 1620 |
| 2025-12-05 | 16.76 | $17.33 | 500 |
| 2025-12-04 | 16.67 | $17.33 | 500 |
| 2025-12-03 | 16.59 | $17.33 | 500 |
| 2025-12-02 | 16.49 | $17.33 | 500 |
| 2025-12-01 | 16.40 | $17.33 | 500 |
| 2025-11-28 | 16.31 | $17.33 | 500 |
| 2025-11-26 | 16.21 | $17.33 | 500 |
| 2025-11-25 | 16.12 | $17.33 | 35252 |
| 2025-11-24 | 16.03 | $15.68 | 500 |
| 2025-11-21 | 16.11 | $15.68 | 876 |
| 2025-11-20 | 16.20 | $14.96 | 621 |
| 2025-11-19 | 16.38 | $15.80 | 621 |
| 2025-11-18 | 16.48 | $15.80 | 6524 |
| 2025-11-17 | 16.60 | $15.75 | 3376 |
| 2025-11-14 | 16.73 | $16.32 | 621 |
| 2025-11-13 | 16.81 | $16.32 | 621 |
| 2025-11-12 | 16.90 | $16.32 | 621 |
| 2025-11-11 | 17.00 | $16.32 | 621 |
| 2025-11-10 | 17.11 | $16.32 | 621 |
| 2025-11-07 | 17.23 | $15.92 | 714 |
| 2025-11-06 | 17.39 | $16.40 | 650 |
| 2025-11-05 | 17.51 | $16.63 | 4190 |
| 2025-11-04 | 17.62 | $16.63 | 4190 |
| 2025-11-03 | 17.73 | $16.63 | 4190 |
| 2025-10-31 | 17.85 | $17.51 | 4190 |
| 2025-10-30 | 17.90 | $17.51 | 4190 |
| 2025-10-29 | 17.94 | $17.52 | 4190 |
| 2025-10-28 | 17.97 | $18.00 | — |
| 2025-10-27 | 17.96 | $18.00 | — |
| 2025-10-24 | 17.94 | $18.00 | — |
| 2025-10-23 | 17.91 | $18.00 | — |
| 2025-10-22 | 17.88 | $18.00 | — |
| 2025-10-21 | 17.84 | $18.00 | — |
| 2025-10-20 | 17.80 | $18.00 | — |
| 2025-10-17 | 17.76 | $18.00 | — |
| 2025-10-16 | 17.72 | $18.00 | — |
| 2025-10-15 | 17.67 | $18.00 | 147 |
| 2025-10-14 | 17.61 | $17.97 | — |
| 2025-10-13 | 17.56 | $17.97 | 4881 |
| 2025-10-10 | 17.51 | $17.49 | — |
| 2025-10-09 | 17.50 | $17.49 | 115 |
| 2025-10-08 | 17.49 | $18.33 | — |
| 2025-10-07 | 17.39 | $18.33 | — |
| 2025-10-06 | 17.28 | $18.33 | — |
| 2025-10-03 | 17.17 | $18.33 | 4543 |
| 2025-10-02 | 17.05 | $16.85 | — |
| 2025-10-01 | 17.07 | $16.85 | — |
| 2025-09-30 | 17.08 | $16.85 | — |
| 2025-09-29 | 17.09 | $16.85 | 232 |
| 2025-09-26 | 17.10 | $16.60 | 42319 |
| 2025-09-25 | 17.13 | $17.07 | 151191 |
| 2025-09-24 | 17.11 | $17.35 | — |
| 2025-09-23 | 17.06 | $17.35 | — |
| 2025-09-22 | 16.99 | $17.35 | 270 |
| 2025-09-19 | 16.92 | $17.18 | 3723 |
| 2025-09-18 | 16.85 | $17.07 | — |
| 2025-09-17 | 16.79 | $17.07 | 3409 |
| 2025-09-16 | 16.72 | $18.05 | 5144 |
| 2025-09-15 | 16.55 | $17.17 | 3839 |
| 2025-09-12 | 16.45 | $17.25 | 538 |
| 2025-09-11 | 16.34 | $16.94 | 4190 |
| 2025-09-10 | 16.24 | $17.01 | — |
| 2025-09-09 | 16.13 | $17.01 | — |
| 2025-09-08 | 16.01 | $17.01 | 5292 |
| 2025-09-05 | 15.88 | $16.73 | 34832 |
| 2025-09-04 | 15.78 | $15.74 | 463 |
| 2025-09-03 | 15.76 | $16.24 | — |
| 2025-09-02 | 15.69 | $16.24 | 2869 |
| 2025-08-29 | 15.61 | $16.37 | — |
| 2025-08-28 | 15.52 | $16.37 | 252 |
| 2025-08-27 | 15.42 | $15.40 | 233 |
| 2025-08-26 | 15.41 | $15.63 | 186 |
| 2025-08-25 | 15.39 | $15.70 | 2026 |
| 2025-08-22 | 15.36 | $15.45 | 20414 |
| 2025-08-21 | 15.35 | $15.24 | 1420 |
| 2025-08-20 | 15.37 | $15.91 | 14171 |
| 2025-08-19 | 15.33 | $15.52 | 2280 |
| 2025-08-18 | 15.33 | $15.46 | 3629 |
| 2025-08-15 | 15.33 | $15.76 | 597 |
| 2025-08-14 | 15.31 | $14.94 | — |
| 2025-08-13 | 15.37 | $14.94 | 3429 |
| 2025-08-12 | 15.45 | $15.29 | 845 |
| 2025-08-11 | 15.49 | $15.37 | 671 |
| 2025-08-08 | 15.54 | $15.27 | — |
| 2025-08-07 | 15.60 | $15.27 | 8939 |
| 2025-08-06 | 15.67 | $14.72 | 1645 |
| 2025-08-05 | 15.80 | $14.99 | — |
| 2025-08-04 | 15.91 | $15.00 | 7785 |
| 2025-08-01 | 16.02 | $15.25 | 175 |
| 2025-07-31 | 16.12 | $15.63 | 285 |
| 2025-07-30 | 16.18 | $15.75 | 1731 |
| 2025-07-29 | 16.23 | $15.81 | 1734 |
| 2025-07-28 | 16.27 | $15.78 | 53239 |
| 2025-07-25 | 16.31 | $16.12 | 1551 |
| 2025-07-24 | 16.32 | $16.33 | — |
| 2025-07-23 | 16.30 | $16.33 | 3732 |
| 2025-07-22 | 16.27 | $15.94 | — |
| 2025-07-21 | 16.28 | $15.94 | 1997 |
| 2025-07-18 | 16.29 | $15.43 | 7077 |
| 2025-07-17 | 16.34 | $17.05 | 339 |
| 2025-07-16 | 16.24 | $16.83 | — |
| 2025-07-15 | 16.16 | $16.83 | — |
| 2025-07-14 | 16.08 | $16.83 | 917 |
| 2025-07-11 | 15.99 | $16.74 | — |
| 2025-07-10 | 15.91 | $16.74 | 15156 |
| 2025-07-09 | 15.83 | $16.14 | — |
| 2025-07-08 | 15.80 | $16.14 | — |
| 2025-07-07 | 15.78 | $16.14 | 4158 |
| 2025-07-03 | 15.76 | $16.58 | 1216 |
| 2025-07-02 | 15.70 | $15.83 | — |
| 2025-07-01 | 15.71 | $15.83 | 2452 |
| 2025-06-30 | 15.72 | $15.27 | — |
| 2025-06-27 | 15.79 | $15.27 | — |
| 2025-06-26 | 15.87 | $15.27 | — |
| 2025-06-25 | 15.96 | $15.27 | — |
| 2025-06-24 | 16.05 | $15.27 | — |
| 2025-06-23 | 16.15 | $15.28 | 12481 |
| 2025-06-20 | 16.25 | $15.60 | — |
| 2025-06-18 | 16.33 | $15.60 | 1334 |
| 2025-06-17 | 16.41 | $16.53 | — |
| 2025-06-16 | 16.41 | $16.53 | 693 |
| 2025-06-13 | 16.41 | $16.02 | 7371 |
| 2025-06-12 | 16.47 | $16.17 | — |
| 2025-06-11 | 16.51 | $16.17 | 717 |
| 2025-06-10 | 16.56 | $16.43 | 5674 |
| 2025-06-09 | 16.58 | $16.36 | 102723 |
| 2025-06-06 | 16.60 | $16.69 | — |
| 2025-06-05 | 16.59 | $16.69 | 2146 |
| 2025-06-04 | 16.57 | $16.32 | — |
| 2025-06-03 | 16.58 | $16.32 | 4882 |
| 2025-06-02 | 16.60 | $16.44 | — |
| 2025-05-30 | 16.61 | $16.44 | 94513 |
| 2025-05-29 | 16.62 | $16.84 | 408 |
| 2025-05-28 | 16.59 | $16.57 | — |
| 2025-05-27 | 16.58 | $16.57 | 3027 |
| 2025-05-23 | 16.58 | $15.97 | 464 |
| 2025-05-22 | 16.63 | $16.59 | 376 |
| 2025-05-21 | 16.63 | $17.07 | — |
| 2025-05-20 | 16.57 | $17.07 | 181 |
| 2025-05-19 | 16.51 | $17.17 | — |
| 2025-05-16 | 16.42 | $17.17 | — |
| 2025-05-15 | 16.33 | $17.18 | 6107 |
| 2025-05-14 | 16.23 | $16.08 | 5167 |
| 2025-05-13 | 16.24 | $16.62 | — |
| 2025-05-12 | 16.19 | $16.62 | 259 |
| 2025-05-09 | 16.13 | $15.69 | — |
| 2025-05-08 | 16.15 | $15.70 | 2093 |
| 2025-05-07 | 16.16 | $15.28 | 5118 |
| 2025-05-06 | 16.21 | $16.59 | — |
| 2025-05-05 | 16.13 | $16.59 | — |
| 2025-05-02 | 16.03 | $16.59 | — |
| 2025-05-01 | 15.93 | $16.59 | — |
| 2025-04-30 | 15.82 | $16.59 | — |
| 2025-04-29 | 15.71 | $16.59 | — |
| 2025-04-28 | 15.59 | $16.59 | — |
| 2025-04-25 | 15.47 | $16.59 | — |
| 2025-04-24 | 15.35 | $16.59 | 299 |
| 2025-04-23 | 15.24 | $15.70 | — |
| 2025-04-22 | 15.23 | $15.70 | 3428 |
| 2025-04-21 | 15.22 | $14.67 | 168 |
| 2025-04-17 | 15.33 | $15.72 | — |
| 2025-04-16 | 15.36 | $15.72 | — |
| 2025-04-15 | 15.39 | $15.72 | — |
| 2025-04-14 | 15.43 | $15.72 | 2984 |
| 2025-04-11 | 15.48 | $15.16 | 7655 |
| 2025-04-10 | 15.60 | $14.12 | — |
| 2025-04-09 | 15.83 | $14.12 | — |
| 2025-04-08 | 16.09 | $14.12 | — |
| 2025-04-07 | 16.36 | $14.12 | 3844 |
| 2025-04-04 | 16.65 | $15.29 | — |
| 2025-04-03 | 16.84 | $15.29 | — |
| 2025-04-02 | 17.05 | $15.29 | — |
| 2025-04-01 | 17.26 | $15.29 | — |
| 2025-03-31 | 17.49 | $15.29 | 504 |
| 2025-03-28 | 17.72 | $15.80 | 6994 |
| 2025-03-27 | 17.92 | $17.94 | — |
| 2025-03-26 | 17.91 | $17.94 | — |
| 2025-03-25 | 17.89 | $17.94 | — |
| 2025-03-24 | 17.88 | $17.94 | — |
| 2025-03-21 | 17.86 | $17.94 | — |
| 2025-03-20 | 17.84 | $17.94 | — |
| 2025-03-19 | 17.82 | $17.94 | — |
| 2025-03-18 | 17.80 | $17.94 | — |
| 2025-03-17 | 17.77 | $17.94 | — |
| 2025-03-14 | 17.74 | $17.94 | — |
| 2025-03-13 | 17.71 | $17.94 | — |
| 2025-03-12 | 17.66 | $17.94 | — |
| 2025-03-11 | 17.62 | $17.94 | — |
| 2025-03-10 | 17.57 | $17.94 | — |
| 2025-03-07 | 17.52 | $17.94 | — |
| 2025-03-06 | 17.46 | $17.95 | 308 |
| 2025-03-05 | 17.40 | $17.47 | — |
| 2025-03-04 | 17.38 | $17.47 | — |
| 2025-03-03 | 17.36 | $17.47 | — |
| 2025-02-28 | 17.32 | $17.47 | — |
| 2025-02-27 | 17.28 | $17.47 | — |
| 2025-02-26 | 17.22 | $17.47 | — |
| 2025-02-25 | 17.16 | $17.47 | — |
| 2025-02-24 | 17.08 | $17.47 | — |
| 2025-02-21 | 17.00 | $17.47 | 564 |
| 2025-02-20 | 16.91 | $17.67 | — |
| 2025-02-19 | 16.79 | $17.67 | 334732 |
| 2025-02-18 | 16.66 | $17.29 | 647 |
| 2025-02-14 | 16.56 | $17.43 | 880 |
| 2025-02-13 | 16.43 | $16.49 | — |
| 2025-02-12 | 16.39 | $16.49 | 131 |
| 2025-02-11 | 16.35 | $17.22 | — |
| 2025-02-10 | 16.22 | $17.22 | — |
| 2025-02-07 | 16.09 | $17.22 | 403 |
| 2025-02-06 | 15.95 | $17.14 | — |
| 2025-02-05 | 15.81 | $17.14 | 164 |
| 2025-02-04 | 15.66 | $16.99 | 165 |
| 2025-02-03 | 15.50 | $15.53 | — |
| 2025-01-31 | 15.49 | $15.53 | — |
| 2025-01-30 | 15.47 | $15.53 | — |
| 2025-01-29 | 15.46 | $15.53 | — |
| 2025-01-28 | 15.45 | $15.53 | — |
| 2025-01-27 | 15.45 | $15.53 | — |
| 2025-01-24 | 15.45 | $15.53 | — |
| 2025-01-23 | 15.45 | $15.53 | — |
| 2025-01-22 | 15.46 | $15.53 | — |
| 2025-01-21 | 15.48 | $15.53 | — |
| 2025-01-17 | 15.50 | $15.53 | — |
| 2025-01-16 | 15.53 | $15.53 | — |
| 2025-01-15 | 15.56 | $15.53 | — |
| 2025-01-14 | 15.59 | $15.53 | — |
| 2025-01-13 | 15.63 | $15.53 | 8229 |
| 2025-01-10 | 15.68 | $15.86 | 7636 |
| 2025-01-08 | 15.70 | $14.83 | — |
| 2025-01-07 | 15.82 | $14.83 | — |
| 2025-01-06 | 15.95 | $14.83 | — |
| 2025-01-03 | 16.09 | $14.83 | — |
| 2025-01-02 | 16.23 | $14.83 | — |
| 2024-12-31 | 16.38 | $14.83 | 734 |
| 2024-12-30 | 16.54 | $16.56 | — |
| 2024-12-27 | 16.53 | $16.56 | — |
| 2024-12-26 | 16.52 | $16.56 | — |
| 2024-12-24 | 16.50 | $16.56 | — |
| 2024-12-23 | 16.48 | $16.56 | — |
| 2024-12-20 | 16.46 | $16.56 | — |
| 2024-12-19 | 16.44 | $16.56 | — |
| 2024-12-18 | 16.40 | $16.56 | — |
| 2024-12-17 | 16.37 | $16.56 | — |
| 2024-12-16 | 16.33 | $16.56 | — |
| 2024-12-13 | 16.29 | $16.56 | — |
| 2024-12-12 | 16.25 | $16.56 | — |
| 2024-12-11 | 16.21 | $16.56 | — |
| 2024-12-10 | 16.18 | $16.56 | — |
| 2024-12-09 | 16.16 | $16.56 | 152 |
| 2024-12-06 | 16.14 | $16.35 | — |
| 2024-12-05 | 16.15 | $16.35 | 785 |
| 2024-12-04 | 16.16 | $16.46 | 1905 |
| 2024-12-03 | 16.17 | $15.98 | — |
| 2024-12-02 | 16.23 | $15.98 | — |
| 2024-11-29 | 16.30 | $15.98 | — |
| 2024-11-27 | 16.38 | $15.98 | — |
| 2024-11-26 | 16.47 | $15.98 | — |
| 2024-11-25 | 16.57 | $15.98 | — |
| 2024-11-22 | 16.67 | $15.98 | — |
| 2024-11-21 | 16.78 | $15.98 | 2199 |
| 2024-11-20 | 16.90 | $15.28 | — |
| 2024-11-19 | 17.10 | $15.28 | 361 |
| 2024-11-18 | 17.31 | $15.88 | 8286 |
| 2024-11-15 | 17.47 | $16.54 | — |
| 2024-11-14 | 17.57 | $16.54 | 383 |
| 2024-11-13 | 17.68 | $17.68 | — |
| 2024-11-12 | 17.68 | $17.68 | — |
| 2024-11-11 | 17.69 | $17.68 | — |
| 2024-11-08 | 17.71 | $17.68 | — |
| 2024-11-07 | 17.73 | $17.68 | — |
| 2024-11-06 | 17.76 | $17.68 | — |
| 2024-11-05 | 17.80 | $17.68 | — |
| 2024-11-04 | 17.86 | $17.68 | — |
| 2024-11-01 | 17.92 | $17.68 | — |
| 2024-10-31 | 17.99 | $17.68 | — |
| 2024-10-30 | 18.06 | $17.68 | — |
| 2024-10-29 | 18.13 | $17.68 | — |
| 2024-10-28 | 18.20 | $17.68 | — |
| 2024-10-25 | 18.27 | $17.68 | — |
| 2024-10-24 | 18.33 | $17.68 | — |
| 2024-10-23 | 18.39 | $17.68 | — |
| 2024-10-22 | 18.45 | $17.68 | — |
| 2024-10-21 | 18.51 | $17.68 | — |
| 2024-10-18 | 18.58 | $17.68 | — |
| 2024-10-17 | 18.65 | $17.68 | — |
| 2024-10-16 | 18.73 | $17.68 | 2640 |
| 2024-10-15 | 18.82 | $19.66 | — |
| 2024-10-14 | 18.72 | $19.66 | 5178 |
| 2024-10-11 | 18.62 | $18.94 | — |
| 2024-10-10 | 18.58 | $18.94 | 13183 |
| 2024-10-09 | 18.55 | $19.74 | — |
| 2024-10-08 | 18.43 | $19.74 | — |
| 2024-10-07 | 18.32 | $19.74 | — |
| 2024-10-02 | 18.19 | $19.74 | 154 |
| 2024-09-25 | 18.05 | $18.73 | 20964 |
| 2024-08-30 | 18.01 | $16.98 | 3500 |
| 2024-08-21 | 18.14 | $16.77 | 4819 |
| 2024-08-20 | 18.29 | $17.66 | 100 |
| 2024-08-15 | 18.35 | $17.15 | 358 |
| 2024-08-12 | 18.46 | $16.84 | 1001 |
| 2024-07-29 | 18.59 | $17.07 | 172 |
| 2024-07-11 | 18.71 | $18.17 | 619 |
| 2024-07-05 | 18.71 | $19.28 | 135 |
| 2024-06-25 | 18.59 | $19.05 | 105 |
| 2024-06-20 | 18.48 | $18.10 | 2446 |
| 2024-06-18 | 18.45 | $19.96 | 113 |
| 2024-06-10 | 18.25 | $19.64 | 556 |
| 2024-06-06 | 18.07 | $20.15 | 249 |
| 2024-06-04 | 17.82 | $18.42 | 421 |
| 2024-05-22 | 17.74 | $18.91 | 392 |
| 2024-05-17 | 17.59 | $18.48 | 4015 |
| 2024-05-16 | 17.47 | $18.80 | 100 |
| 2024-05-15 | 17.31 | $18.36 | 186 |
| 2024-05-09 | 17.18 | $17.15 | 181 |
| 2024-05-06 | 17.16 | $18.60 | 101 |
| 2024-05-03 | 16.99 | $18.05 | 38428 |
| 2024-04-24 | 16.86 | $17.65 | 55627 |
| 2024-04-22 | 16.76 | $16.08 | 6016 |
| 2024-04-18 | 16.81 | $16.69 | 10239 |
| 2024-04-15 | 16.79 | $17.20 | 539 |
| 2024-04-12 | 16.73 | $16.84 | 1902 |
| 2024-04-08 | 16.69 | $16.10 | 355 |
| 2024-04-05 | 16.72 | $15.96 | 829 |
| 2024-04-01 | 16.77 | $16.85 | 192 |
| 2024-03-28 | 16.73 | $16.95 | 2870 |
| 2024-03-15 | 16.68 | $19.15 | 299 |
| 2024-03-12 | 16.42 | $18.39 | 465 |
| 2024-02-28 | 16.21 | $17.31 | 302 |
| 2024-02-15 | 16.11 | $16.48 | 111 |
| 2024-02-14 | 16.08 | $15.76 | 1433 |
| 2024-02-12 | 16.13 | $16.49 | 1974 |
| 2024-02-07 | 16.10 | $16.02 | 1567 |
| 2024-01-31 | 16.12 | $16.20 | 5725 |
| 2024-01-29 | 16.12 | $15.67 | 3738 |
| 2024-01-24 | 16.17 | $16.17 | 205 |
| 2024-01-23 | 16.18 | $16.01 | 1151 |
| 2024-01-22 | 16.19 | $16.16 | 56283 |
| 2024-01-18 | 16.19 | $15.44 | 1438 |
| 2024-01-17 | 16.26 | $15.61 | 1509 |
| 2024-01-12 | 16.31 | $16.31 | 198 |
| 2024-01-11 | 16.29 | $15.72 | 165 |
| 2024-01-08 | 16.32 | $16.24 | 243 |
| 2024-01-03 | 16.30 | $16.06 | 296 |
| 2024-01-02 | 16.29 | $16.73 | 179 |
| 2023-12-27 | 16.19 | $17.32 | 9107 |
| 2023-12-22 | 16.02 | $17.05 | 843 |
| 2023-12-21 | 15.85 | $16.30 | 375 |
| 2023-12-20 | 15.75 | $16.34 | 3804 |
| 2023-12-15 | 15.62 | $16.51 | 3833 |
| 2023-12-14 | 15.45 | $16.44 | 144819 |
| 2023-12-13 | 15.28 | $16.26 | 268 |
| 2023-12-12 | 15.12 | $16.01 | 290512 |
| 2023-12-11 | 14.96 | $15.96 | 437490 |
| 2023-12-06 | 14.81 | $15.69 | 125 |
| 2023-11-30 | 14.66 | $15.77 | 257 |
| 2023-11-29 | 14.50 | $15.22 | 449 |
| 2023-11-27 | 14.38 | $15.78 | 152 |
| 2023-11-24 | 14.20 | $15.73 | 505 |
| 2023-11-22 | 14.00 | $15.41 | 1803 |
| 2023-11-20 | 13.83 | $15.88 | 244 |
| 2023-11-17 | 13.59 | $15.07 | 476 |
| 2023-11-13 | 13.43 | $14.29 | 185 |
| 2023-11-08 | 13.33 | $14.13 | 157 |
| 2023-11-03 | 13.24 | $13.57 | 132 |
| 2023-10-30 | 13.20 | $13.14 | 599 |
| 2023-10-26 | 13.21 | $12.83 | 645 |
| 2023-10-25 | 13.25 | $13.18 | 307 |
| 2023-10-23 | 13.26 | $12.63 | 5790 |
| 2023-10-20 | 13.32 | $12.70 | 135 |
| 2023-10-17 | 13.37 | $13.54 | 421 |
| 2023-10-12 | 13.35 | $13.98 | 2821 |
| 2023-10-11 | 13.28 | $13.79 | 1247 |
| 2023-10-10 | 13.22 | $13.67 | 33690 |
| 2023-10-05 | 13.17 | $13.26 | 754 |
| 2023-09-29 | 13.17 | $13.71 | 634 |
| 2023-09-28 | 13.12 | $13.23 | 7940 |
| 2023-09-27 | 13.12 | $12.89 | 20560 |
| 2023-09-26 | 13.17 | $12.90 | 145 |
| 2023-09-25 | 13.22 | $13.05 | 2458 |
| 2023-09-21 | 13.27 | $12.66 | 190 |
| 2023-09-18 | 13.35 | $13.30 | 146 |
| 2023-09-15 | 13.37 | $12.83 | 4111 |
| 2023-09-14 | 13.45 | $13.50 | 211 |
| 2023-09-13 | 13.46 | $13.26 | 310 |
| 2023-09-12 | 13.50 | $13.47 | 1.0M |
| 2023-09-07 | 13.52 | $13.18 | 2228 |
| 2023-08-31 | 13.58 | $13.29 | 555 |
| 2023-08-29 | 13.64 | $13.39 | 660 |
| 2023-08-28 | 13.69 | $13.03 | 930 |
| 2023-08-23 | 13.80 | $12.86 | 9021 |
| 2023-08-22 | 13.92 | $13.11 | 129 |
| 2023-08-21 | 14.04 | $13.05 | 185 |
| 2023-08-18 | 14.16 | $13.21 | 167 |
| 2023-07-31 | 14.28 | $14.57 | 123 |
| 2023-07-27 | 14.26 | $13.70 | 132 |
| 2023-07-25 | 14.34 | $14.41 | 1551 |
| 2023-07-21 | 14.34 | $14.56 | 250 |
| 2023-07-19 | 14.33 | $14.67 | 2403 |
| 2023-07-10 | 14.31 | $13.79 | 1900 |
| 2023-07-07 | 14.38 | $13.88 | 3036 |
| 2023-07-06 | 14.44 | $13.31 | 345 |
| 2023-06-29 | 14.56 | $14.18 | 1296 |
| 2023-06-28 | 14.59 | $13.56 | 116 |
| 2023-06-27 | 14.70 | $13.92 | 9180 |
| 2023-06-22 | 14.76 | $14.17 | 560 |
| 2023-06-16 | 14.81 | $14.90 | 1334 |
| 2023-06-14 | 14.79 | $15.97 | 164 |
| 2023-06-13 | 14.66 | $15.09 | 2642 |
| 2023-06-12 | 14.60 | $15.42 | 190 |
| 2023-06-06 | 14.51 | $14.33 | 617 |
| 2023-06-02 | 14.52 | $14.98 | 113 |
| 2023-06-01 | 14.46 | $14.50 | 1715 |
| 2023-05-31 | 14.44 | $14.54 | 11150 |
| 2023-05-26 | 14.40 | $14.95 | 116 |
| 2023-05-24 | 14.31 | $14.19 | 1558 |
| 2023-05-23 | 14.29 | $14.20 | 132 |
| 2023-05-19 | 14.26 | $14.97 | 6050 |
| 2023-05-18 | 14.14 | $14.27 | 247 |
| 2023-05-17 | 14.08 | $14.35 | 478 |
| 2023-05-16 | 14.00 | $14.17 | 1364 |
| 2023-05-15 | 13.92 | $14.50 | 1276 |
| 2023-05-12 | 13.80 | $14.51 | 5309 |
| 2023-05-11 | 13.67 | $14.53 | 35296 |
| 2023-05-10 | 13.52 | $14.33 | 829 |
| 2023-05-09 | 13.37 | $14.54 | 9214 |
| 2023-05-08 | 13.19 | $14.73 | 524 |
| 2023-05-05 | 12.98 | $14.40 | 104 |
| 2023-05-03 | 12.78 | $14.25 | 910 |
| 2023-05-02 | 12.60 | $14.15 | 1232 |
| 2023-04-27 | 12.41 | $14.19 | 2277 |
| 2023-04-25 | 12.22 | $12.58 | 116 |
| 2023-04-21 | 12.17 | $12.53 | 322 |
| 2023-04-20 | 12.12 | $12.63 | 211 |
| 2023-04-19 | 12.06 | $12.59 | 2925 |
| 2023-04-12 | 12.01 | $12.42 | 5696 |
| 2023-04-11 | 11.97 | $12.30 | 2395 |
| 2023-03-31 | 11.95 | $12.62 | 141 |
| 2023-03-29 | 11.90 | $12.18 | 473 |
| 2023-03-27 | 11.89 | $11.70 | 242 |
| 2023-03-22 | 11.92 | $12.23 | 907 |
| 2023-03-16 | 11.91 | $11.50 | 10851 |
| 2023-03-15 | 11.96 | $11.50 | 316 |
| 2023-03-14 | 12.02 | $11.50 | 116 |
| 2023-03-09 | 12.07 | $11.00 | 428 |
| 2023-03-06 | 12.18 | $11.92 | 161 |
| 2023-02-27 | 12.19 | $11.92 | 4669 |
| 2023-02-23 | 12.21 | $11.98 | 119127 |
| 2023-02-17 | 12.22 | $12.50 | 8107 |
| 2023-02-15 | 12.17 | $12.17 | 1631 |
| 2023-02-13 | 12.16 | $12.69 | 158 |
| 2023-02-10 | 12.10 | $11.50 | 9994 |
| 2023-02-08 | 12.16 | $12.10 | 1726 |
| 2023-02-06 | 12.16 | $11.97 | 386324 |
| 2023-02-02 | 12.18 | $12.54 | 217984 |
| 2023-01-30 | 12.15 | $13.15 | 40614 |
| 2023-01-27 | 12.05 | $12.54 | 3779 |
| 2023-01-25 | 12.01 | $12.91 | 12210 |
| 2023-01-23 | 11.93 | $11.81 | 218 |
| 2023-01-17 | 11.97 | $12.12 | 220 |
| 2023-01-13 | 11.97 | $12.05 | 283 |
| 2023-01-11 | 11.98 | $11.81 | 37000 |
| 2023-01-09 | 12.01 | $11.70 | 325 |
| 2022-12-30 | 12.04 | $11.24 | 136 |
| 2022-12-29 | 12.12 | $11.25 | 616 |
| 2022-12-28 | 12.19 | $11.78 | 38870 |
| 2022-12-22 | 12.20 | $11.75 | 111 |
| 2022-12-21 | 12.22 | $11.75 | 13347 |
| 2022-12-16 | 12.22 | $12.10 | 84132 |
| 2022-12-15 | 12.18 | $11.50 | 1052 |
| 2022-12-14 | 12.20 | $13.24 | 200 |
| 2022-12-12 | 12.05 | $13.60 | 593 |
| 2022-12-07 | 11.85 | $11.30 | 42501 |
| 2022-12-05 | 11.87 | $13.45 | 2059 |
| 2022-12-02 | 11.66 | $13.65 | 2421 |
| 2022-12-01 | 11.41 | $11.51 | 130 |
| 2022-11-30 | 11.37 | $11.53 | 253 |
| 2022-11-29 | 11.31 | $12.18 | 4457 |
| 2022-11-14 | 11.18 | $13.51 | 113 |
| 2022-11-11 | 10.90 | $13.06 | 500 |
| 2022-11-09 | 10.64 | $10.53 | 1675 |
| 2022-11-08 | 10.62 | $11.27 | 300 |
| 2022-11-07 | 10.52 | $11.53 | 144 |
| 2022-11-04 | 10.38 | $9.53 | 249 |
| 2022-11-03 | 10.43 | $11.02 | 3624 |
| 2022-11-02 | 10.33 | $11.05 | 358 |
| 2022-11-01 | 10.22 | $10.30 | 2080 |
| 2022-10-31 | 10.18 | $10.20 | 442 |
| 2022-10-28 | 10.14 | $10.57 | 910 |
| 2022-10-27 | 10.07 | $10.76 | 1050 |
| 2022-10-26 | 9.97 | $11.92 | 401 |
| 2022-10-25 | 9.77 | $11.05 | 124 |
| 2022-10-24 | 9.64 | $10.94 | 2004 |
| 2022-10-20 | 9.51 | $9.09 | 611 |
| 2022-10-19 | 9.57 | $10.17 | 100 |
| 2022-10-18 | 9.53 | $10.25 | 154 |
| 2022-10-17 | 9.48 | $9.70 | 94563 |
| 2022-10-14 | 9.49 | $9.28 | 118 |
| 2022-10-12 | 9.53 | $9.05 | 461 |
| 2022-10-07 | 9.61 | $9.09 | 167 |
| 2022-10-04 | 9.69 | $9.55 | 124 |
| 2022-09-30 | 9.73 | $9.09 | 150 |
| 2022-09-29 | 9.82 | $9.20 | 601 |
| 2022-09-28 | 9.91 | $9.25 | 6740 |
| 2022-09-26 | 10.01 | $9.09 | 314 |
| 2022-09-23 | 10.12 | $9.00 | 241 |
| 2022-09-20 | 10.26 | $9.00 | 321 |
| 2022-09-15 | 10.40 | $10.30 | 230 |
| 2022-09-14 | 10.42 | $10.12 | 4015 |
| 2022-09-13 | 10.45 | $10.63 | 1000 |
| 2022-09-12 | 10.42 | $11.30 | 168349 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.97
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
16.40
Maximum
22.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.97 | $20.02 | 30500 |
| 2026-07-20 | 19.95 | $20.02 | 30500 |
| 2026-07-17 | 19.93 | $20.02 | 30500 |
| 2026-07-16 | 19.90 | $20.02 | 74771 |
| 2026-07-15 | 19.87 | $20.02 | — |
| 2026-07-14 | 19.83 | $20.02 | — |
| 2026-07-13 | 19.79 | $20.02 | 218 |
| 2026-07-10 | 19.73 | $18.81 | — |
| 2026-07-09 | 19.93 | $18.81 | — |
| 2026-07-08 | 20.15 | $18.81 | 19782 |
| 2026-07-07 | 20.41 | $20.15 | — |
| 2026-07-06 | 20.43 | $20.15 | 30500 |
| 2026-07-02 | 20.44 | $20.15 | 30500 |
| 2026-07-01 | 20.46 | $20.15 | 30500 |
| 2026-06-30 | 20.48 | $20.18 | 30500 |
| 2026-06-29 | 20.49 | $20.57 | 30500 |
| 2026-06-26 | 20.42 | $20.57 | 30500 |
| 2026-06-25 | 20.33 | $20.57 | 30500 |
| 2026-06-24 | 20.23 | $20.57 | 30500 |
| 2026-06-23 | 20.11 | $20.57 | 30500 |
| 2026-06-22 | 19.97 | $20.57 | 62218 |
| 2026-06-18 | 19.81 | $20.12 | 30500 |
| 2026-06-17 | 19.71 | $20.12 | 30500 |
| 2026-06-16 | 19.59 | $20.48 | 30500 |
| 2026-06-15 | 19.38 | $20.48 | 30500 |
| 2026-06-12 | 19.13 | $19.26 | 30500 |
| 2026-06-11 | 19.10 | $19.26 | 30500 |
| 2026-06-10 | 19.07 | $19.26 | 30500 |
| 2026-06-09 | 19.03 | $19.26 | 30500 |
| 2026-06-08 | 18.98 | $19.26 | 150000 |
| 2026-06-05 | 18.92 | $19.00 | 40461 |
| 2026-06-04 | 18.91 | $19.16 | 4883 |
| 2026-06-03 | 18.87 | $19.16 | 4883 |
| 2026-06-02 | 18.82 | $19.16 | 4883 |
| 2026-06-01 | 18.77 | $18.54 | 4883 |
| 2026-05-29 | 18.83 | $19.21 | 11118 |
| 2026-05-28 | 18.77 | $18.82 | 4883 |
| 2026-05-27 | 18.78 | $18.82 | 4883 |
| 2026-05-26 | 18.79 | $18.82 | 25512 |
| 2026-05-22 | 18.80 | $18.87 | 5210 |
| 2026-05-21 | 18.81 | $19.03 | 4883 |
| 2026-05-20 | 18.78 | $18.49 | 4883 |
| 2026-05-19 | 18.87 | $18.49 | 4883 |
| 2026-05-18 | 18.97 | $18.49 | 4883 |
| 2026-05-15 | 19.09 | $18.45 | 406 |
| 2026-05-14 | 19.24 | $18.24 | 4883 |
| 2026-05-13 | 19.45 | $18.11 | 4883 |
| 2026-05-12 | 19.73 | $18.73 | 4883 |
| 2026-05-11 | 19.92 | $20.26 | 4883 |
| 2026-05-08 | 19.81 | $20.26 | 4883 |
| 2026-05-07 | 19.69 | $20.26 | 962 |
| 2026-05-06 | 19.54 | $18.79 | 4883 |
| 2026-05-05 | 19.68 | $18.79 | 4883 |
| 2026-05-04 | 19.85 | $18.79 | — |
| 2026-05-01 | 20.03 | $18.79 | 4883 |
| 2026-04-30 | 20.25 | $19.99 | 4883 |
| 2026-04-29 | 20.24 | $19.99 | 4883 |
| 2026-04-28 | 20.23 | $19.99 | 4883 |
| 2026-04-27 | 20.22 | $19.99 | 4883 |
| 2026-04-24 | 20.20 | $20.59 | 90125 |
| 2026-04-23 | 20.04 | $20.81 | 4883 |
| 2026-04-22 | 19.81 | $20.64 | 4883 |
| 2026-04-21 | 19.58 | $20.64 | 4883 |
| 2026-04-20 | 19.30 | $20.64 | — |
| 2026-04-17 | 18.99 | $20.64 | 4911 |
| 2026-04-16 | 18.61 | $19.68 | 4883 |
| 2026-04-15 | 18.38 | $19.68 | 4883 |
| 2026-04-14 | 18.12 | $19.68 | 4883 |
| 2026-04-13 | 17.81 | $19.60 | 4883 |
| 2026-04-10 | 17.47 | $19.08 | 4883 |
| 2026-04-09 | 17.19 | $18.88 | 4883 |
| 2026-04-08 | 16.91 | $18.88 | 17460 |
| 2026-04-07 | 16.60 | $17.82 | 4883 |
| 2026-04-06 | 16.45 | $16.74 | 4883 |
| 2026-04-02 | 16.52 | $16.74 | 4883 |
| 2026-04-01 | 16.61 | $16.74 | 4883 |
| 2026-03-31 | 16.72 | $16.74 | 4883 |
| 2026-03-30 | 16.85 | $16.74 | 4883 |
| 2026-03-27 | 17.02 | $16.74 | 4883 |
| 2026-03-26 | 17.21 | $16.74 | 4883 |
| 2026-03-25 | 17.44 | $16.74 | 4883 |
| 2026-03-24 | 17.72 | $16.74 | 4883 |
| 2026-03-23 | 18.04 | $17.20 | 4883 |
| 2026-03-20 | 18.33 | $17.40 | 4883 |
| 2026-03-19 | 18.63 | $18.16 | 4883 |
| 2026-03-18 | 18.81 | $18.16 | 4883 |
| 2026-03-17 | 19.03 | $18.16 | 4883 |
| 2026-03-16 | 19.30 | $18.36 | 176 |
| 2026-03-13 | 19.56 | $18.63 | 4883 |
| 2026-03-12 | 19.81 | $18.63 | 4883 |
| 2026-03-11 | 20.11 | $18.34 | 4883 |
| 2026-03-10 | 20.52 | $20.11 | 4883 |
| 2026-03-09 | 20.62 | $20.11 | 4883 |
| 2026-03-06 | 20.73 | $20.11 | 4883 |
| 2026-03-05 | 20.87 | $20.11 | 4883 |
| 2026-03-04 | 21.02 | $20.08 | 9725 |
| 2026-03-03 | 21.21 | $19.14 | 4883 |
| 2026-03-02 | 21.63 | $20.85 | 8654 |
| 2026-02-27 | 21.74 | $21.39 | 4883 |
| 2026-02-26 | 21.77 | $21.33 | 4883 |
| 2026-02-25 | 21.80 | $21.33 | 4883 |
| 2026-02-24 | 21.84 | $21.49 | 4883 |
| 2026-02-23 | 21.84 | $22.01 | 152202 |
| 2026-02-20 | 21.74 | $20.03 | 12332 |
| 2026-02-19 | 22.03 | $21.70 | — |
| 2026-02-18 | 22.01 | $21.70 | — |
| 2026-02-17 | 21.98 | $21.70 | 147 |
| 2026-02-13 | 21.94 | $22.06 | — |
| 2026-02-12 | 21.82 | $22.06 | — |
| 2026-02-11 | 21.67 | $22.06 | 286 |
| 2026-02-10 | 21.50 | $21.06 | — |
| 2026-02-09 | 21.50 | $21.06 | 16270 |
| 2026-02-06 | 21.50 | $21.18 | 326 |
| 2026-02-05 | 21.47 | $22.26 | 500 |
| 2026-02-04 | 21.20 | $22.26 | 500 |
| 2026-02-03 | 20.88 | $20.21 | 500 |
| 2026-02-02 | 20.94 | $20.21 | 479 |
| 2026-01-30 | 21.00 | $20.01 | 627 |
| 2026-01-29 | 21.11 | $21.43 | 500 |
| 2026-01-28 | 20.93 | $19.60 | 5239 |
| 2026-01-27 | 21.11 | $21.09 | 500 |
| 2026-01-26 | 20.99 | $21.09 | 500 |
| 2026-01-23 | 20.85 | $21.09 | 500 |
| 2026-01-22 | 20.68 | $21.09 | 500 |
| 2026-01-21 | 20.48 | $21.09 | 500 |
| 2026-01-20 | 20.24 | $20.73 | 133316 |
| 2026-01-16 | 20.03 | $20.59 | 500 |
| 2026-01-15 | 19.81 | $20.59 | 500 |
| 2026-01-14 | 19.56 | $20.59 | 500 |
| 2026-01-13 | 19.25 | $20.59 | 780 |
| 2026-01-12 | 18.90 | $19.06 | 500 |
| 2026-01-09 | 18.80 | $19.06 | 500 |
| 2026-01-08 | 18.69 | $19.06 | 500 |
| 2026-01-07 | 18.56 | $19.64 | 500 |
| 2026-01-06 | 18.28 | $19.64 | 694 |
| 2026-01-05 | 17.96 | $17.58 | 500 |
| 2026-01-02 | 18.02 | $17.58 | 500 |
| 2025-12-31 | 18.08 | $17.58 | 500 |
| 2025-12-30 | 18.15 | $17.58 | 1394 |
| 2025-12-29 | 18.24 | $18.01 | 20000 |
| 2025-12-26 | 18.24 | $18.02 | 500 |
| 2025-12-24 | 18.24 | $18.02 | 1800 |
| 2025-12-23 | 18.23 | $18.48 | 250461 |
| 2025-12-22 | 18.13 | $18.50 | 500 |
| 2025-12-19 | 18.00 | $18.12 | 500 |
| 2025-12-18 | 17.93 | $18.12 | 791 |
| 2025-12-17 | 17.85 | $17.83 | 500 |
| 2025-12-16 | 17.81 | $17.83 | 500 |
| 2025-12-15 | 17.77 | $17.83 | 90119 |
| 2025-12-12 | 17.71 | $18.43 | 509 |
| 2025-12-11 | 17.52 | $17.90 | — |
| 2025-12-10 | 17.41 | $17.90 | — |
| 2025-12-09 | 17.27 | $17.90 | — |
| 2025-12-08 | 17.12 | $17.90 | 1620 |
| 2025-12-05 | 16.94 | $17.33 | 500 |
| 2025-12-04 | 16.85 | $17.33 | 500 |
| 2025-12-03 | 16.74 | $17.33 | 500 |
| 2025-12-02 | 16.62 | $17.33 | 500 |
| 2025-12-01 | 16.48 | $17.33 | 500 |
| 2025-11-28 | 16.31 | $17.33 | 500 |
| 2025-11-26 | 16.13 | $17.33 | 500 |
| 2025-11-25 | 15.91 | $17.33 | 35252 |
| 2025-11-24 | 15.66 | $15.68 | 500 |
| 2025-11-21 | 15.72 | $15.68 | 876 |
| 2025-11-20 | 15.80 | $14.96 | 621 |
| 2025-11-19 | 16.04 | $15.80 | 621 |
| 2025-11-18 | 16.15 | $15.80 | 6524 |
| 2025-11-17 | 16.28 | $15.75 | 3376 |
| 2025-11-14 | 16.44 | $16.32 | 621 |
| 2025-11-13 | 16.51 | $16.32 | 621 |
| 2025-11-12 | 16.59 | $16.32 | 621 |
| 2025-11-11 | 16.69 | $16.32 | 621 |
| 2025-11-10 | 16.80 | $16.32 | 621 |
| 2025-11-07 | 16.94 | $15.92 | 714 |
| 2025-11-06 | 17.18 | $16.40 | 650 |
| 2025-11-05 | 17.37 | $16.63 | 4190 |
| 2025-11-04 | 17.53 | $16.63 | 4190 |
| 2025-11-03 | 17.72 | $16.63 | 4190 |
| 2025-10-31 | 17.94 | $17.51 | 4190 |
| 2025-10-30 | 18.01 | $17.51 | 4190 |
| 2025-10-29 | 18.08 | $17.52 | 4190 |
| 2025-10-28 | 18.17 | $18.00 | — |
| 2025-10-27 | 18.17 | $18.00 | — |
| 2025-10-24 | 18.17 | $18.00 | — |
| 2025-10-23 | 18.16 | $18.00 | — |
| 2025-10-22 | 18.15 | $18.00 | — |
| 2025-10-21 | 18.13 | $18.00 | — |
| 2025-10-20 | 18.11 | $18.00 | — |
| 2025-10-17 | 18.09 | $18.00 | — |
| 2025-10-16 | 18.06 | $18.00 | — |
| 2025-10-15 | 18.02 | $18.00 | 147 |
| 2025-10-14 | 17.97 | $17.97 | — |
| 2025-10-13 | 17.92 | $17.97 | 4881 |
| 2025-10-10 | 17.86 | $17.49 | — |
| 2025-10-09 | 17.88 | $17.49 | 115 |
| 2025-10-08 | 17.91 | $18.33 | — |
| 2025-10-07 | 17.76 | $18.33 | — |
| 2025-10-06 | 17.59 | $18.33 | — |
| 2025-10-03 | 17.38 | $18.33 | 4543 |
| 2025-10-02 | 17.15 | $16.85 | — |
| 2025-10-01 | 17.18 | $16.85 | — |
| 2025-09-30 | 17.21 | $16.85 | — |
| 2025-09-29 | 17.25 | $16.85 | 232 |
| 2025-09-26 | 17.30 | $16.60 | 42319 |
| 2025-09-25 | 17.40 | $17.07 | 151191 |
| 2025-09-24 | 17.41 | $17.35 | — |
| 2025-09-23 | 17.37 | $17.35 | — |
| 2025-09-22 | 17.32 | $17.35 | 270 |
| 2025-09-19 | 17.25 | $17.18 | 3723 |
| 2025-09-18 | 17.21 | $17.07 | — |
| 2025-09-17 | 17.18 | $17.07 | 3409 |
| 2025-09-16 | 17.14 | $18.05 | 5144 |
| 2025-09-15 | 16.89 | $17.17 | 3839 |
| 2025-09-12 | 16.78 | $17.25 | 538 |
| 2025-09-11 | 16.64 | $16.94 | 4190 |
| 2025-09-10 | 16.53 | $17.01 | — |
| 2025-09-09 | 16.39 | $17.01 | — |
| 2025-09-08 | 16.23 | $17.01 | 5292 |
| 2025-09-05 | 16.04 | $16.73 | 34832 |
| 2025-09-04 | 15.87 | $15.74 | 463 |
| 2025-09-03 | 15.89 | $16.24 | — |
| 2025-09-02 | 15.80 | $16.24 | 2869 |
| 2025-08-29 | 15.70 | $16.37 | — |
| 2025-08-28 | 15.56 | $16.37 | 252 |
| 2025-08-27 | 15.39 | $15.40 | 233 |
| 2025-08-26 | 15.40 | $15.63 | 186 |
| 2025-08-25 | 15.36 | $15.70 | 2026 |
| 2025-08-22 | 15.31 | $15.45 | 20414 |
| 2025-08-21 | 15.30 | $15.24 | 1420 |
| 2025-08-20 | 15.33 | $15.91 | 14171 |
| 2025-08-19 | 15.23 | $15.52 | 2280 |
| 2025-08-18 | 15.20 | $15.46 | 3629 |
| 2025-08-15 | 15.17 | $15.76 | 597 |
| 2025-08-14 | 15.08 | $14.94 | — |
| 2025-08-13 | 15.15 | $14.94 | 3429 |
| 2025-08-12 | 15.23 | $15.29 | 845 |
| 2025-08-11 | 15.26 | $15.37 | 671 |
| 2025-08-08 | 15.27 | $15.27 | — |
| 2025-08-07 | 15.31 | $15.27 | 8939 |
| 2025-08-06 | 15.35 | $14.72 | 1645 |
| 2025-08-05 | 15.52 | $14.99 | — |
| 2025-08-04 | 15.66 | $15.00 | 7785 |
| 2025-08-01 | 15.83 | $15.25 | 175 |
| 2025-07-31 | 15.97 | $15.63 | 285 |
| 2025-07-30 | 16.05 | $15.75 | 1731 |
| 2025-07-29 | 16.11 | $15.81 | 1734 |
| 2025-07-28 | 16.18 | $15.78 | 53239 |
| 2025-07-25 | 16.27 | $16.12 | 1551 |
| 2025-07-24 | 16.29 | $16.33 | — |
| 2025-07-23 | 16.28 | $16.33 | 3732 |
| 2025-07-22 | 16.26 | $15.94 | — |
| 2025-07-21 | 16.33 | $15.94 | 1997 |
| 2025-07-18 | 16.40 | $15.43 | 7077 |
| 2025-07-17 | 16.59 | $17.05 | 339 |
| 2025-07-16 | 16.47 | $16.83 | — |
| 2025-07-15 | 16.37 | $16.83 | — |
| 2025-07-14 | 16.26 | $16.83 | 917 |
| 2025-07-11 | 16.13 | $16.74 | — |
| 2025-07-10 | 16.00 | $16.74 | 15156 |
| 2025-07-09 | 15.85 | $16.14 | — |
| 2025-07-08 | 15.80 | $16.14 | — |
| 2025-07-07 | 15.74 | $16.14 | 4158 |
| 2025-07-03 | 15.67 | $16.58 | 1216 |
| 2025-07-02 | 15.51 | $15.83 | — |
| 2025-07-01 | 15.47 | $15.83 | 2452 |
| 2025-06-30 | 15.43 | $15.27 | — |
| 2025-06-27 | 15.51 | $15.27 | — |
| 2025-06-26 | 15.60 | $15.27 | — |
| 2025-06-25 | 15.70 | $15.27 | — |
| 2025-06-24 | 15.83 | $15.27 | — |
| 2025-06-23 | 15.97 | $15.28 | 12481 |
| 2025-06-20 | 16.14 | $15.60 | — |
| 2025-06-18 | 16.27 | $15.60 | 1334 |
| 2025-06-17 | 16.41 | $16.53 | — |
| 2025-06-16 | 16.39 | $16.53 | 693 |
| 2025-06-13 | 16.36 | $16.02 | 7371 |
| 2025-06-12 | 16.44 | $16.17 | — |
| 2025-06-11 | 16.50 | $16.17 | 717 |
| 2025-06-10 | 16.56 | $16.43 | 5674 |
| 2025-06-09 | 16.58 | $16.36 | 102723 |
| 2025-06-06 | 16.62 | $16.69 | — |
| 2025-06-05 | 16.59 | $16.69 | 2146 |
| 2025-06-04 | 16.56 | $16.32 | — |
| 2025-06-03 | 16.61 | $16.32 | 4882 |
| 2025-06-02 | 16.65 | $16.44 | — |
| 2025-05-30 | 16.68 | $16.44 | 94513 |
| 2025-05-29 | 16.72 | $16.84 | 408 |
| 2025-05-28 | 16.67 | $16.57 | — |
| 2025-05-27 | 16.68 | $16.57 | 3027 |
| 2025-05-23 | 16.68 | $15.97 | 464 |
| 2025-05-22 | 16.81 | $16.59 | 376 |
| 2025-05-21 | 16.83 | $17.07 | — |
| 2025-05-20 | 16.74 | $17.07 | 181 |
| 2025-05-19 | 16.65 | $17.17 | — |
| 2025-05-16 | 16.51 | $17.17 | — |
| 2025-05-15 | 16.35 | $17.18 | 6107 |
| 2025-05-14 | 16.17 | $16.08 | 5167 |
| 2025-05-13 | 16.18 | $16.62 | — |
| 2025-05-12 | 16.09 | $16.62 | 259 |
| 2025-05-09 | 15.98 | $15.69 | — |
| 2025-05-08 | 16.05 | $15.70 | 2093 |
| 2025-05-07 | 16.12 | $15.28 | 5118 |
| 2025-05-06 | 16.30 | $16.59 | — |
| 2025-05-05 | 16.23 | $16.59 | — |
| 2025-05-02 | 16.15 | $16.59 | — |
| 2025-05-01 | 16.05 | $16.59 | — |
| 2025-04-30 | 15.94 | $16.59 | — |
| 2025-04-29 | 15.82 | $16.59 | — |
| 2025-04-28 | 15.67 | $16.59 | — |
| 2025-04-25 | 15.50 | $16.59 | — |
| 2025-04-24 | 15.31 | $16.59 | 299 |
| 2025-04-23 | 15.08 | $15.70 | — |
| 2025-04-22 | 15.01 | $15.70 | 3428 |
| 2025-04-21 | 14.94 | $14.67 | 168 |
| 2025-04-17 | 15.07 | $15.72 | — |
| 2025-04-16 | 15.00 | $15.72 | — |
| 2025-04-15 | 14.93 | $15.72 | — |
| 2025-04-14 | 14.85 | $15.72 | 2984 |
| 2025-04-11 | 14.77 | $15.16 | 7655 |
| 2025-04-10 | 14.79 | $14.12 | — |
| 2025-04-09 | 15.04 | $14.12 | — |
| 2025-04-08 | 15.34 | $14.12 | — |
| 2025-04-07 | 15.69 | $14.12 | 3844 |
| 2025-04-04 | 16.10 | $15.29 | — |
| 2025-04-03 | 16.33 | $15.29 | — |
| 2025-04-02 | 16.61 | $15.29 | — |
| 2025-04-01 | 16.93 | $15.29 | — |
| 2025-03-31 | 17.30 | $15.29 | 504 |
| 2025-03-28 | 17.73 | $15.80 | 6994 |
| 2025-03-27 | 18.12 | $17.94 | — |
| 2025-03-26 | 18.12 | $17.94 | — |
| 2025-03-25 | 18.12 | $17.94 | — |
| 2025-03-24 | 18.12 | $17.94 | — |
| 2025-03-21 | 18.12 | $17.94 | — |
| 2025-03-20 | 18.11 | $17.94 | — |
| 2025-03-19 | 18.10 | $17.94 | — |
| 2025-03-18 | 18.09 | $17.94 | — |
| 2025-03-17 | 18.07 | $17.94 | — |
| 2025-03-14 | 18.05 | $17.94 | — |
| 2025-03-13 | 18.02 | $17.94 | — |
| 2025-03-12 | 17.99 | $17.94 | — |
| 2025-03-11 | 17.94 | $17.94 | — |
| 2025-03-10 | 17.89 | $17.94 | — |
| 2025-03-07 | 17.82 | $17.94 | — |
| 2025-03-06 | 17.75 | $17.95 | 308 |
| 2025-03-05 | 17.65 | $17.47 | — |
| 2025-03-04 | 17.64 | $17.47 | — |
| 2025-03-03 | 17.62 | $17.47 | — |
| 2025-02-28 | 17.60 | $17.47 | — |
| 2025-02-27 | 17.57 | $17.47 | — |
| 2025-02-26 | 17.53 | $17.47 | — |
| 2025-02-25 | 17.48 | $17.47 | — |
| 2025-02-24 | 17.43 | $17.47 | — |
| 2025-02-21 | 17.36 | $17.47 | 564 |
| 2025-02-20 | 17.27 | $17.67 | — |
| 2025-02-19 | 17.13 | $17.67 | 334732 |
| 2025-02-18 | 16.97 | $17.29 | 647 |
| 2025-02-14 | 16.85 | $17.43 | 880 |
| 2025-02-13 | 16.69 | $16.49 | — |
| 2025-02-12 | 16.69 | $16.49 | 131 |
| 2025-02-11 | 16.69 | $17.22 | — |
| 2025-02-10 | 16.54 | $17.22 | — |
| 2025-02-07 | 16.36 | $17.22 | 403 |
| 2025-02-06 | 16.16 | $17.14 | — |
| 2025-02-05 | 15.93 | $17.14 | 164 |
| 2025-02-04 | 15.67 | $16.99 | 165 |
| 2025-02-03 | 15.39 | $15.53 | — |
| 2025-01-31 | 15.38 | $15.53 | — |
| 2025-01-30 | 15.37 | $15.53 | — |
| 2025-01-29 | 15.37 | $15.53 | — |
| 2025-01-28 | 15.36 | $15.53 | — |
| 2025-01-27 | 15.35 | $15.53 | — |
| 2025-01-24 | 15.34 | $15.53 | — |
| 2025-01-23 | 15.33 | $15.53 | — |
| 2025-01-22 | 15.32 | $15.53 | — |
| 2025-01-21 | 15.31 | $15.53 | — |
| 2025-01-17 | 15.30 | $15.53 | — |
| 2025-01-16 | 15.29 | $15.53 | — |
| 2025-01-15 | 15.28 | $15.53 | — |
| 2025-01-14 | 15.27 | $15.53 | — |
| 2025-01-13 | 15.27 | $15.53 | 8229 |
| 2025-01-10 | 15.26 | $15.86 | 7636 |
| 2025-01-08 | 15.19 | $14.83 | — |
| 2025-01-07 | 15.32 | $14.83 | — |
| 2025-01-06 | 15.49 | $14.83 | — |
| 2025-01-03 | 15.67 | $14.83 | — |
| 2025-01-02 | 15.90 | $14.83 | — |
| 2024-12-31 | 16.15 | $14.83 | 734 |
| 2024-12-30 | 16.46 | $16.56 | — |
| 2024-12-27 | 16.44 | $16.56 | — |
| 2024-12-26 | 16.43 | $16.56 | — |
| 2024-12-24 | 16.41 | $16.56 | — |
| 2024-12-23 | 16.39 | $16.56 | — |
| 2024-12-20 | 16.37 | $16.56 | — |
| 2024-12-19 | 16.34 | $16.56 | — |
| 2024-12-18 | 16.31 | $16.56 | — |
| 2024-12-17 | 16.28 | $16.56 | — |
| 2024-12-16 | 16.24 | $16.56 | — |
| 2024-12-13 | 16.20 | $16.56 | — |
| 2024-12-12 | 16.16 | $16.56 | — |
| 2024-12-11 | 16.11 | $16.56 | — |
| 2024-12-10 | 16.05 | $16.56 | — |
| 2024-12-09 | 15.99 | $16.56 | 152 |
| 2024-12-06 | 15.91 | $16.35 | — |
| 2024-12-05 | 15.88 | $16.35 | 785 |
| 2024-12-04 | 15.84 | $16.46 | 1905 |
| 2024-12-03 | 15.77 | $15.98 | — |
| 2024-12-02 | 15.80 | $15.98 | — |
| 2024-11-29 | 15.83 | $15.98 | — |
| 2024-11-27 | 15.88 | $15.98 | — |
| 2024-11-26 | 15.94 | $15.98 | — |
| 2024-11-25 | 16.01 | $15.98 | — |
| 2024-11-22 | 16.09 | $15.98 | — |
| 2024-11-21 | 16.19 | $15.98 | 2199 |
| 2024-11-20 | 16.31 | $15.28 | — |
| 2024-11-19 | 16.61 | $15.28 | 361 |
| 2024-11-18 | 16.95 | $15.88 | 8286 |
| 2024-11-15 | 17.23 | $16.54 | — |
| 2024-11-14 | 17.41 | $16.54 | 383 |
| 2024-11-13 | 17.62 | $17.68 | — |
| 2024-11-12 | 17.63 | $17.68 | — |
| 2024-11-11 | 17.64 | $17.68 | — |
| 2024-11-08 | 17.65 | $17.68 | — |
| 2024-11-07 | 17.67 | $17.68 | — |
| 2024-11-06 | 17.69 | $17.68 | — |
| 2024-11-05 | 17.71 | $17.68 | — |
| 2024-11-04 | 17.74 | $17.68 | — |
| 2024-11-01 | 17.77 | $17.68 | — |
| 2024-10-31 | 17.81 | $17.68 | — |
| 2024-10-30 | 17.86 | $17.68 | — |
| 2024-10-29 | 17.92 | $17.68 | — |
| 2024-10-28 | 17.99 | $17.68 | — |
| 2024-10-25 | 18.07 | $17.68 | — |
| 2024-10-24 | 18.16 | $17.68 | — |
| 2024-10-23 | 18.27 | $17.68 | — |
| 2024-10-22 | 18.39 | $17.68 | — |
| 2024-10-21 | 18.53 | $17.68 | — |
| 2024-10-18 | 18.70 | $17.68 | — |
| 2024-10-17 | 18.89 | $17.68 | — |
| 2024-10-16 | 19.11 | $17.68 | 2640 |
| 2024-10-15 | 19.37 | $19.66 | — |
| 2024-10-14 | 19.24 | $19.66 | 5178 |
| 2024-10-11 | 19.10 | $18.94 | — |
| 2024-10-10 | 19.07 | $18.94 | 13183 |
| 2024-10-09 | 19.05 | $19.74 | — |
| 2024-10-08 | 18.84 | $19.74 | — |
| 2024-10-07 | 18.60 | $19.74 | — |
| 2024-10-02 | 18.32 | $19.74 | 154 |
| 2024-09-25 | 17.99 | $18.73 | 20964 |
| 2024-08-30 | 17.83 | $16.98 | 3500 |
| 2024-08-21 | 18.00 | $16.77 | 4819 |
| 2024-08-20 | 18.24 | $17.66 | 100 |
| 2024-08-15 | 18.34 | $17.15 | 358 |
| 2024-08-12 | 18.56 | $16.84 | 1001 |
| 2024-07-29 | 18.87 | $17.07 | 172 |
| 2024-07-11 | 19.18 | $18.17 | 619 |
| 2024-07-05 | 19.31 | $19.28 | 135 |
| 2024-06-25 | 19.22 | $19.05 | 105 |
| 2024-06-20 | 19.16 | $18.10 | 2446 |
| 2024-06-18 | 19.28 | $19.96 | 113 |
| 2024-06-10 | 19.03 | $19.64 | 556 |
| 2024-06-06 | 18.79 | $20.15 | 249 |
| 2024-06-04 | 18.41 | $18.42 | 421 |
| 2024-05-22 | 18.33 | $18.91 | 392 |
| 2024-05-17 | 18.12 | $18.48 | 4015 |
| 2024-05-16 | 17.97 | $18.80 | 100 |
| 2024-05-15 | 17.72 | $18.36 | 186 |
| 2024-05-09 | 17.53 | $17.15 | 181 |
| 2024-05-06 | 17.55 | $18.60 | 101 |
| 2024-05-03 | 17.27 | $18.05 | 38428 |
| 2024-04-24 | 17.06 | $17.65 | 55627 |
| 2024-04-22 | 16.90 | $16.08 | 6016 |
| 2024-04-18 | 17.04 | $16.69 | 10239 |
| 2024-04-15 | 17.07 | $17.20 | 539 |
| 2024-04-12 | 17.00 | $16.84 | 1902 |
| 2024-04-08 | 16.99 | $16.10 | 355 |
| 2024-04-05 | 17.13 | $15.96 | 829 |
| 2024-04-01 | 17.33 | $16.85 | 192 |
| 2024-03-28 | 17.36 | $16.95 | 2870 |
| 2024-03-15 | 17.37 | $19.15 | 299 |
| 2024-03-12 | 16.91 | $18.39 | 465 |
| 2024-02-28 | 16.54 | $17.31 | 302 |
| 2024-02-15 | 16.34 | $16.48 | 111 |
| 2024-02-14 | 16.28 | $15.76 | 1433 |
| 2024-02-12 | 16.36 | $16.49 | 1974 |
| 2024-02-07 | 16.29 | $16.02 | 1567 |
| 2024-01-31 | 16.31 | $16.20 | 5725 |
| 2024-01-29 | 16.29 | $15.67 | 3738 |
| 2024-01-24 | 16.38 | $16.17 | 205 |
| 2024-01-23 | 16.38 | $16.01 | 1151 |
| 2024-01-22 | 16.41 | $16.16 | 56283 |
| 2024-01-18 | 16.40 | $15.44 | 1438 |
| 2024-01-17 | 16.55 | $15.61 | 1509 |
| 2024-01-12 | 16.68 | $16.31 | 198 |
| 2024-01-11 | 16.68 | $15.72 | 165 |
| 2024-01-08 | 16.80 | $16.24 | 243 |
| 2024-01-03 | 16.82 | $16.06 | 296 |
| 2024-01-02 | 16.89 | $16.73 | 179 |
| 2023-12-27 | 16.81 | $17.32 | 9107 |
| 2023-12-22 | 16.60 | $17.05 | 843 |
| 2023-12-21 | 16.40 | $16.30 | 375 |
| 2023-12-20 | 16.32 | $16.34 | 3804 |
| 2023-12-15 | 16.22 | $16.51 | 3833 |
| 2023-12-14 | 16.05 | $16.44 | 144819 |
| 2023-12-13 | 15.88 | $16.26 | 268 |
| 2023-12-12 | 15.70 | $16.01 | 290512 |
| 2023-12-11 | 15.55 | $15.96 | 437490 |
| 2023-12-06 | 15.38 | $15.69 | 125 |
| 2023-11-30 | 15.24 | $15.77 | 257 |
| 2023-11-29 | 15.05 | $15.22 | 449 |
| 2023-11-27 | 14.94 | $15.78 | 152 |
| 2023-11-24 | 14.70 | $15.73 | 505 |
| 2023-11-22 | 14.42 | $15.41 | 1803 |
| 2023-11-20 | 14.17 | $15.88 | 244 |
| 2023-11-17 | 13.77 | $15.07 | 476 |
| 2023-11-13 | 13.48 | $14.29 | 185 |
| 2023-11-08 | 13.30 | $14.13 | 157 |
| 2023-11-03 | 13.14 | $13.57 | 132 |
| 2023-10-30 | 13.06 | $13.14 | 599 |
| 2023-10-26 | 13.06 | $12.83 | 645 |
| 2023-10-25 | 13.13 | $13.18 | 307 |
| 2023-10-23 | 13.14 | $12.63 | 5790 |
| 2023-10-20 | 13.27 | $12.70 | 135 |
| 2023-10-17 | 13.40 | $13.54 | 421 |
| 2023-10-12 | 13.37 | $13.98 | 2821 |
| 2023-10-11 | 13.25 | $13.79 | 1247 |
| 2023-10-10 | 13.16 | $13.67 | 33690 |
| 2023-10-05 | 13.07 | $13.26 | 754 |
| 2023-09-29 | 13.06 | $13.71 | 634 |
| 2023-09-28 | 12.95 | $13.23 | 7940 |
| 2023-09-27 | 12.92 | $12.89 | 20560 |
| 2023-09-26 | 12.97 | $12.90 | 145 |
| 2023-09-25 | 13.02 | $13.05 | 2458 |
| 2023-09-21 | 13.05 | $12.66 | 190 |
| 2023-09-18 | 13.18 | $13.30 | 146 |
| 2023-09-15 | 13.18 | $12.83 | 4111 |
| 2023-09-14 | 13.29 | $13.50 | 211 |
| 2023-09-13 | 13.28 | $13.26 | 310 |
| 2023-09-12 | 13.32 | $13.47 | 1.0M |
| 2023-09-07 | 13.32 | $13.18 | 2228 |
| 2023-08-31 | 13.38 | $13.29 | 555 |
| 2023-08-29 | 13.44 | $13.39 | 660 |
| 2023-08-28 | 13.48 | $13.03 | 930 |
| 2023-08-23 | 13.61 | $12.86 | 9021 |
| 2023-08-22 | 13.79 | $13.11 | 129 |
| 2023-08-21 | 13.95 | $13.05 | 185 |
| 2023-08-18 | 14.15 | $13.21 | 167 |
| 2023-07-31 | 14.35 | $14.57 | 123 |
| 2023-07-27 | 14.30 | $13.70 | 132 |
| 2023-07-25 | 14.41 | $14.41 | 1551 |
| 2023-07-21 | 14.40 | $14.56 | 250 |
| 2023-07-19 | 14.35 | $14.67 | 2403 |
| 2023-07-10 | 14.28 | $13.79 | 1900 |
| 2023-07-07 | 14.37 | $13.88 | 3036 |
| 2023-07-06 | 14.46 | $13.31 | 345 |
| 2023-06-29 | 14.68 | $14.18 | 1296 |
| 2023-06-28 | 14.76 | $13.56 | 116 |
| 2023-06-27 | 14.97 | $13.92 | 9180 |
| 2023-06-22 | 15.14 | $14.17 | 560 |
| 2023-06-16 | 15.29 | $14.90 | 1334 |
| 2023-06-14 | 15.30 | $15.97 | 164 |
| 2023-06-13 | 15.08 | $15.09 | 2642 |
| 2023-06-12 | 15.00 | $15.42 | 190 |
| 2023-06-06 | 14.85 | $14.33 | 617 |
| 2023-06-02 | 14.89 | $14.98 | 113 |
| 2023-06-01 | 14.80 | $14.50 | 1715 |
| 2023-05-31 | 14.79 | $14.54 | 11150 |
| 2023-05-26 | 14.77 | $14.95 | 116 |
| 2023-05-24 | 14.66 | $14.19 | 1558 |
| 2023-05-23 | 14.69 | $14.20 | 132 |
| 2023-05-19 | 14.71 | $14.97 | 6050 |
| 2023-05-18 | 14.57 | $14.27 | 247 |
| 2023-05-17 | 14.55 | $14.35 | 478 |
| 2023-05-16 | 14.51 | $14.17 | 1364 |
| 2023-05-15 | 14.49 | $14.50 | 1276 |
| 2023-05-12 | 14.40 | $14.51 | 5309 |
| 2023-05-11 | 14.28 | $14.53 | 35296 |
| 2023-05-10 | 14.14 | $14.33 | 829 |
| 2023-05-09 | 14.02 | $14.54 | 9214 |
| 2023-05-08 | 13.82 | $14.73 | 524 |
| 2023-05-05 | 13.55 | $14.40 | 104 |
| 2023-05-03 | 13.30 | $14.25 | 910 |
| 2023-05-02 | 13.04 | $14.15 | 1232 |
| 2023-04-27 | 12.76 | $14.19 | 2277 |
| 2023-04-25 | 12.42 | $12.58 | 116 |
| 2023-04-21 | 12.37 | $12.53 | 322 |
| 2023-04-20 | 12.32 | $12.63 | 211 |
| 2023-04-19 | 12.23 | $12.59 | 2925 |
| 2023-04-12 | 12.14 | $12.42 | 5696 |
| 2023-04-11 | 12.07 | $12.30 | 2395 |
| 2023-03-31 | 12.02 | $12.62 | 141 |
| 2023-03-29 | 11.89 | $12.18 | 473 |
| 2023-03-27 | 11.83 | $11.70 | 242 |
| 2023-03-22 | 11.86 | $12.23 | 907 |
| 2023-03-16 | 11.79 | $11.50 | 10851 |
| 2023-03-15 | 11.86 | $11.50 | 316 |
| 2023-03-14 | 11.94 | $11.50 | 116 |
| 2023-03-09 | 12.03 | $11.00 | 428 |
| 2023-03-06 | 12.25 | $11.92 | 161 |
| 2023-02-27 | 12.30 | $11.92 | 4669 |
| 2023-02-23 | 12.36 | $11.98 | 119127 |
| 2023-02-17 | 12.42 | $12.50 | 8107 |
| 2023-02-15 | 12.37 | $12.17 | 1631 |
| 2023-02-13 | 12.39 | $12.69 | 158 |
| 2023-02-10 | 12.30 | $11.50 | 9994 |
| 2023-02-08 | 12.44 | $12.10 | 1726 |
| 2023-02-06 | 12.48 | $11.97 | 386324 |
| 2023-02-02 | 12.55 | $12.54 | 217984 |
| 2023-01-30 | 12.51 | $13.15 | 40614 |
| 2023-01-27 | 12.33 | $12.54 | 3779 |
| 2023-01-25 | 12.24 | $12.91 | 12210 |
| 2023-01-23 | 12.07 | $11.81 | 218 |
| 2023-01-17 | 12.10 | $12.12 | 220 |
| 2023-01-13 | 12.06 | $12.05 | 283 |
| 2023-01-11 | 12.03 | $11.81 | 37000 |
| 2023-01-09 | 12.05 | $11.70 | 325 |
| 2022-12-30 | 12.09 | $11.24 | 136 |
| 2022-12-29 | 12.24 | $11.25 | 616 |
| 2022-12-28 | 12.40 | $11.78 | 38870 |
| 2022-12-22 | 12.47 | $11.75 | 111 |
| 2022-12-21 | 12.56 | $11.75 | 13347 |
| 2022-12-16 | 12.66 | $12.10 | 84132 |
| 2022-12-15 | 12.70 | $11.50 | 1052 |
| 2022-12-14 | 12.86 | $13.24 | 200 |
| 2022-12-12 | 12.68 | $13.60 | 593 |
| 2022-12-07 | 12.39 | $11.30 | 42501 |
| 2022-12-05 | 12.54 | $13.45 | 2059 |
| 2022-12-02 | 12.25 | $13.65 | 2421 |
| 2022-12-01 | 11.86 | $11.51 | 130 |
| 2022-11-30 | 11.87 | $11.53 | 253 |
| 2022-11-29 | 11.86 | $12.18 | 4457 |
| 2022-11-14 | 11.71 | $13.51 | 113 |
| 2022-11-11 | 11.26 | $13.06 | 500 |
| 2022-11-09 | 10.82 | $10.53 | 1675 |
| 2022-11-08 | 10.85 | $11.27 | 300 |
| 2022-11-07 | 10.72 | $11.53 | 144 |
| 2022-11-04 | 10.52 | $9.53 | 249 |
| 2022-11-03 | 10.70 | $11.02 | 3624 |
| 2022-11-02 | 10.59 | $11.05 | 358 |
| 2022-11-01 | 10.46 | $10.30 | 2080 |
| 2022-10-31 | 10.47 | $10.20 | 442 |
| 2022-10-28 | 10.50 | $10.57 | 910 |
| 2022-10-27 | 10.45 | $10.76 | 1050 |
| 2022-10-26 | 10.35 | $11.92 | 401 |
| 2022-10-25 | 9.99 | $11.05 | 124 |
| 2022-10-24 | 9.76 | $10.94 | 2004 |
| 2022-10-20 | 9.51 | $9.09 | 611 |
| 2022-10-19 | 9.61 | $10.17 | 100 |
| 2022-10-18 | 9.50 | $10.25 | 154 |
| 2022-10-17 | 9.36 | $9.70 | 94563 |
| 2022-10-14 | 9.31 | $9.28 | 118 |
| 2022-10-12 | 9.35 | $9.05 | 461 |
| 2022-10-07 | 9.44 | $9.09 | 167 |
| 2022-10-04 | 9.53 | $9.55 | 124 |
| 2022-09-30 | 9.55 | $9.09 | 150 |
| 2022-09-29 | 9.66 | $9.20 | 601 |
| 2022-09-28 | 9.78 | $9.25 | 6740 |
| 2022-09-26 | 9.90 | $9.09 | 314 |
| 2022-09-23 | 10.07 | $9.00 | 241 |
| 2022-09-20 | 10.29 | $9.00 | 321 |
| 2022-09-15 | 10.54 | $10.30 | 230 |
| 2022-09-14 | 10.56 | $10.12 | 4015 |
| 2022-09-13 | 10.62 | $10.63 | 1000 |
| 2022-09-12 | 10.58 | $11.30 | 168349 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.91
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.02
Average
16.40
Maximum
22.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.91 | $20.02 | 30500 |
| 2026-07-20 | 19.88 | $20.02 | 30500 |
| 2026-07-17 | 19.84 | $20.02 | 30500 |
| 2026-07-16 | 19.79 | $20.02 | 74771 |
| 2026-07-15 | 19.73 | $20.02 | — |
| 2026-07-14 | 19.66 | $20.02 | — |
| 2026-07-13 | 19.58 | $20.02 | 218 |
| 2026-07-10 | 19.48 | $18.81 | — |
| 2026-07-09 | 19.75 | $18.81 | — |
| 2026-07-08 | 20.07 | $18.81 | 19782 |
| 2026-07-07 | 20.46 | $20.15 | — |
| 2026-07-06 | 20.51 | $20.15 | 30500 |
| 2026-07-02 | 20.57 | $20.15 | 30500 |
| 2026-07-01 | 20.63 | $20.15 | 30500 |
| 2026-06-30 | 20.69 | $20.18 | 30500 |
| 2026-06-29 | 20.76 | $20.57 | 30500 |
| 2026-06-26 | 20.71 | $20.57 | 30500 |
| 2026-06-25 | 20.64 | $20.57 | 30500 |
| 2026-06-24 | 20.55 | $20.57 | 30500 |
| 2026-06-23 | 20.43 | $20.57 | 30500 |
| 2026-06-22 | 20.27 | $20.57 | 62218 |
| 2026-06-18 | 20.07 | $20.12 | 30500 |
| 2026-06-17 | 19.97 | $20.12 | 30500 |
| 2026-06-16 | 19.83 | $20.48 | 30500 |
| 2026-06-15 | 19.55 | $20.48 | 30500 |
| 2026-06-12 | 19.21 | $19.26 | 30500 |
| 2026-06-11 | 19.17 | $19.26 | 30500 |
| 2026-06-10 | 19.13 | $19.26 | 30500 |
| 2026-06-09 | 19.07 | $19.26 | 30500 |
| 2026-06-08 | 19.01 | $19.26 | 150000 |
| 2026-06-05 | 18.93 | $19.00 | 40461 |
| 2026-06-04 | 18.91 | $19.16 | 4883 |
| 2026-06-03 | 18.84 | $19.16 | 4883 |
| 2026-06-02 | 18.76 | $19.16 | 4883 |
| 2026-06-01 | 18.66 | $18.54 | 4883 |
| 2026-05-29 | 18.74 | $19.21 | 11118 |
| 2026-05-28 | 18.62 | $18.82 | 4883 |
| 2026-05-27 | 18.61 | $18.82 | 4883 |
| 2026-05-26 | 18.60 | $18.82 | 25512 |
| 2026-05-22 | 18.59 | $18.87 | 5210 |
| 2026-05-21 | 18.57 | $19.03 | 4883 |
| 2026-05-20 | 18.50 | $18.49 | 4883 |
| 2026-05-19 | 18.58 | $18.49 | 4883 |
| 2026-05-18 | 18.70 | $18.49 | 4883 |
| 2026-05-15 | 18.84 | $18.45 | 406 |
| 2026-05-14 | 19.02 | $18.24 | 4883 |
| 2026-05-13 | 19.32 | $18.11 | 4883 |
| 2026-05-12 | 19.72 | $18.73 | 4883 |
| 2026-05-11 | 20.02 | $20.26 | 4883 |
| 2026-05-08 | 19.89 | $20.26 | 4883 |
| 2026-05-07 | 19.72 | $20.26 | 962 |
| 2026-05-06 | 19.52 | $18.79 | 4883 |
| 2026-05-05 | 19.74 | $18.79 | 4883 |
| 2026-05-04 | 20.00 | $18.79 | — |
| 2026-05-01 | 20.32 | $18.79 | 4883 |
| 2026-04-30 | 20.69 | $19.99 | 4883 |
| 2026-04-29 | 20.76 | $19.99 | 4883 |
| 2026-04-28 | 20.83 | $19.99 | 4883 |
| 2026-04-27 | 20.91 | $19.99 | 4883 |
| 2026-04-24 | 20.98 | $20.59 | 90125 |
| 2026-04-23 | 20.87 | $20.81 | 4883 |
| 2026-04-22 | 20.64 | $20.64 | 4883 |
| 2026-04-21 | 20.41 | $20.64 | 4883 |
| 2026-04-20 | 20.11 | $20.64 | — |
| 2026-04-17 | 19.74 | $20.64 | 4911 |
| 2026-04-16 | 19.27 | $19.68 | 4883 |
| 2026-04-15 | 19.00 | $19.68 | 4883 |
| 2026-04-14 | 18.66 | $19.68 | 4883 |
| 2026-04-13 | 18.24 | $19.60 | 4883 |
| 2026-04-10 | 17.76 | $19.08 | 4883 |
| 2026-04-09 | 17.35 | $18.88 | 4883 |
| 2026-04-08 | 16.91 | $18.88 | 17460 |
| 2026-04-07 | 16.38 | $17.82 | 4883 |
| 2026-04-06 | 16.09 | $16.74 | 4883 |
| 2026-04-02 | 16.09 | $16.74 | 4883 |
| 2026-04-01 | 16.11 | $16.74 | 4883 |
| 2026-03-31 | 16.15 | $16.74 | 4883 |
| 2026-03-30 | 16.22 | $16.74 | 4883 |
| 2026-03-27 | 16.33 | $16.74 | 4883 |
| 2026-03-26 | 16.48 | $16.74 | 4883 |
| 2026-03-25 | 16.68 | $16.74 | 4883 |
| 2026-03-24 | 16.95 | $16.74 | 4883 |
| 2026-03-23 | 17.30 | $17.20 | 4883 |
| 2026-03-20 | 17.59 | $17.40 | 4883 |
| 2026-03-19 | 17.91 | $18.16 | 4883 |
| 2026-03-18 | 18.07 | $18.16 | 4883 |
| 2026-03-17 | 18.28 | $18.16 | 4883 |
| 2026-03-16 | 18.56 | $18.36 | 176 |
| 2026-03-13 | 18.84 | $18.63 | 4883 |
| 2026-03-12 | 19.12 | $18.63 | 4883 |
| 2026-03-11 | 19.47 | $18.34 | 4883 |
| 2026-03-10 | 19.99 | $20.11 | 4883 |
| 2026-03-09 | 20.08 | $20.11 | 4883 |
| 2026-03-06 | 20.19 | $20.11 | 4883 |
| 2026-03-05 | 20.34 | $20.11 | 4883 |
| 2026-03-04 | 20.52 | $20.08 | 9725 |
| 2026-03-03 | 20.75 | $19.14 | 4883 |
| 2026-03-02 | 21.33 | $20.85 | 8654 |
| 2026-02-27 | 21.50 | $21.39 | 4883 |
| 2026-02-26 | 21.53 | $21.33 | 4883 |
| 2026-02-25 | 21.59 | $21.33 | 4883 |
| 2026-02-24 | 21.66 | $21.49 | 4883 |
| 2026-02-23 | 21.68 | $22.01 | 152202 |
| 2026-02-20 | 21.54 | $20.03 | 12332 |
| 2026-02-19 | 21.99 | $21.70 | — |
| 2026-02-18 | 22.00 | $21.70 | — |
| 2026-02-17 | 22.00 | $21.70 | 147 |
| 2026-02-13 | 22.00 | $22.06 | — |
| 2026-02-12 | 21.87 | $22.06 | — |
| 2026-02-11 | 21.70 | $22.06 | 286 |
| 2026-02-10 | 21.49 | $21.06 | — |
| 2026-02-09 | 21.53 | $21.06 | 16270 |
| 2026-02-06 | 21.58 | $21.18 | 326 |
| 2026-02-05 | 21.59 | $22.26 | 500 |
| 2026-02-04 | 21.25 | $22.26 | 500 |
| 2026-02-03 | 20.83 | $20.21 | 500 |
| 2026-02-02 | 20.95 | $20.21 | 479 |
| 2026-01-30 | 21.09 | $20.01 | 627 |
| 2026-01-29 | 21.32 | $21.43 | 500 |
| 2026-01-28 | 21.13 | $19.60 | 5239 |
| 2026-01-27 | 21.46 | $21.09 | 500 |
| 2026-01-26 | 21.39 | $21.09 | 500 |
| 2026-01-23 | 21.28 | $21.09 | 500 |
| 2026-01-22 | 21.13 | $21.09 | 500 |
| 2026-01-21 | 20.93 | $21.09 | 500 |
| 2026-01-20 | 20.67 | $20.73 | 133316 |
| 2026-01-16 | 20.46 | $20.59 | 500 |
| 2026-01-15 | 20.23 | $20.59 | 500 |
| 2026-01-14 | 19.93 | $20.59 | 500 |
| 2026-01-13 | 19.56 | $20.59 | 780 |
| 2026-01-12 | 19.09 | $19.06 | 500 |
| 2026-01-09 | 19.00 | $19.06 | 500 |
| 2026-01-08 | 18.89 | $19.06 | 500 |
| 2026-01-07 | 18.74 | $19.64 | 500 |
| 2026-01-06 | 18.36 | $19.64 | 694 |
| 2026-01-05 | 17.91 | $17.58 | 500 |
| 2026-01-02 | 18.00 | $17.58 | 500 |
| 2025-12-31 | 18.10 | $17.58 | 500 |
| 2025-12-30 | 18.23 | $17.58 | 1394 |
| 2025-12-29 | 18.38 | $18.01 | 20000 |
| 2025-12-26 | 18.42 | $18.02 | 500 |
| 2025-12-24 | 18.47 | $18.02 | 1800 |
| 2025-12-23 | 18.51 | $18.48 | 250461 |
| 2025-12-22 | 18.41 | $18.50 | 500 |
| 2025-12-19 | 18.27 | $18.12 | 500 |
| 2025-12-18 | 18.22 | $18.12 | 791 |
| 2025-12-17 | 18.15 | $17.83 | 500 |
| 2025-12-16 | 18.14 | $17.83 | 500 |
| 2025-12-15 | 18.13 | $17.83 | 90119 |
| 2025-12-12 | 18.10 | $18.43 | 509 |
| 2025-12-11 | 17.88 | $17.90 | — |
| 2025-12-10 | 17.76 | $17.90 | — |
| 2025-12-09 | 17.61 | $17.90 | — |
| 2025-12-08 | 17.43 | $17.90 | 1620 |
| 2025-12-05 | 17.20 | $17.33 | 500 |
| 2025-12-04 | 17.09 | $17.33 | 500 |
| 2025-12-03 | 16.96 | $17.33 | 500 |
| 2025-12-02 | 16.80 | $17.33 | 500 |
| 2025-12-01 | 16.61 | $17.33 | 500 |
| 2025-11-28 | 16.37 | $17.33 | 500 |
| 2025-11-26 | 16.08 | $17.33 | 500 |
| 2025-11-25 | 15.73 | $17.33 | 35252 |
| 2025-11-24 | 15.31 | $15.68 | 500 |
| 2025-11-21 | 15.34 | $15.68 | 876 |
| 2025-11-20 | 15.38 | $14.96 | 621 |
| 2025-11-19 | 15.66 | $15.80 | 621 |
| 2025-11-18 | 15.76 | $15.80 | 6524 |
| 2025-11-17 | 15.88 | $15.75 | 3376 |
| 2025-11-14 | 16.05 | $16.32 | 621 |
| 2025-11-13 | 16.10 | $16.32 | 621 |
| 2025-11-12 | 16.15 | $16.32 | 621 |
| 2025-11-11 | 16.23 | $16.32 | 621 |
| 2025-11-10 | 16.34 | $16.32 | 621 |
| 2025-11-07 | 16.48 | $15.92 | 714 |
| 2025-11-06 | 16.78 | $16.40 | 650 |
| 2025-11-05 | 17.00 | $16.63 | 4190 |
| 2025-11-04 | 17.21 | $16.63 | 4190 |
| 2025-11-03 | 17.46 | $16.63 | 4190 |
| 2025-10-31 | 17.76 | $17.51 | 4190 |
| 2025-10-30 | 17.86 | $17.51 | 4190 |
| 2025-10-29 | 17.97 | $17.52 | 4190 |
| 2025-10-28 | 18.11 | $18.00 | — |
| 2025-10-27 | 18.12 | $18.00 | — |
| 2025-10-24 | 18.12 | $18.00 | — |
| 2025-10-23 | 18.13 | $18.00 | — |
| 2025-10-22 | 18.13 | $18.00 | — |
| 2025-10-21 | 18.13 | $18.00 | — |
| 2025-10-20 | 18.13 | $18.00 | — |
| 2025-10-17 | 18.12 | $18.00 | — |
| 2025-10-16 | 18.10 | $18.00 | — |
| 2025-10-15 | 18.07 | $18.00 | 147 |
| 2025-10-14 | 18.03 | $17.97 | — |
| 2025-10-13 | 17.98 | $17.97 | 4881 |
| 2025-10-10 | 17.92 | $17.49 | — |
| 2025-10-09 | 18.00 | $17.49 | 115 |
| 2025-10-08 | 18.08 | $18.33 | — |
| 2025-10-07 | 17.90 | $18.33 | — |
| 2025-10-06 | 17.68 | $18.33 | — |
| 2025-10-03 | 17.41 | $18.33 | 4543 |
| 2025-10-02 | 17.07 | $16.85 | — |
| 2025-10-01 | 17.13 | $16.85 | — |
| 2025-09-30 | 17.19 | $16.85 | — |
| 2025-09-29 | 17.27 | $16.85 | 232 |
| 2025-09-26 | 17.36 | $16.60 | 42319 |
| 2025-09-25 | 17.54 | $17.07 | 151191 |
| 2025-09-24 | 17.60 | $17.35 | — |
| 2025-09-23 | 17.59 | $17.35 | — |
| 2025-09-22 | 17.56 | $17.35 | 270 |
| 2025-09-19 | 17.52 | $17.18 | 3723 |
| 2025-09-18 | 17.51 | $17.07 | — |
| 2025-09-17 | 17.53 | $17.07 | 3409 |
| 2025-09-16 | 17.54 | $18.05 | 5144 |
| 2025-09-15 | 17.23 | $17.17 | 3839 |
| 2025-09-12 | 17.13 | $17.25 | 538 |
| 2025-09-11 | 16.97 | $16.94 | 4190 |
| 2025-09-10 | 16.87 | $17.01 | — |
| 2025-09-09 | 16.72 | $17.01 | — |
| 2025-09-08 | 16.52 | $17.01 | 5292 |
| 2025-09-05 | 16.28 | $16.73 | 34832 |
| 2025-09-04 | 16.07 | $15.74 | 463 |
| 2025-09-03 | 16.12 | $16.24 | — |
| 2025-09-02 | 16.02 | $16.24 | 2869 |
| 2025-08-29 | 15.89 | $16.37 | — |
| 2025-08-28 | 15.70 | $16.37 | 252 |
| 2025-08-27 | 15.46 | $15.40 | 233 |
| 2025-08-26 | 15.48 | $15.63 | 186 |
| 2025-08-25 | 15.43 | $15.70 | 2026 |
| 2025-08-22 | 15.34 | $15.45 | 20414 |
| 2025-08-21 | 15.32 | $15.24 | 1420 |
| 2025-08-20 | 15.37 | $15.91 | 14171 |
| 2025-08-19 | 15.21 | $15.52 | 2280 |
| 2025-08-18 | 15.14 | $15.46 | 3629 |
| 2025-08-15 | 15.08 | $15.76 | 597 |
| 2025-08-14 | 14.92 | $14.94 | — |
| 2025-08-13 | 14.99 | $14.94 | 3429 |
| 2025-08-12 | 15.07 | $15.29 | 845 |
| 2025-08-11 | 15.08 | $15.37 | 671 |
| 2025-08-08 | 15.06 | $15.27 | — |
| 2025-08-07 | 15.07 | $15.27 | 8939 |
| 2025-08-06 | 15.10 | $14.72 | 1645 |
| 2025-08-05 | 15.30 | $14.99 | — |
| 2025-08-04 | 15.48 | $15.00 | 7785 |
| 2025-08-01 | 15.69 | $15.25 | 175 |
| 2025-07-31 | 15.88 | $15.63 | 285 |
| 2025-07-30 | 15.99 | $15.75 | 1731 |
| 2025-07-29 | 16.08 | $15.81 | 1734 |
| 2025-07-28 | 16.17 | $15.78 | 53239 |
| 2025-07-25 | 16.30 | $16.12 | 1551 |
| 2025-07-24 | 16.35 | $16.33 | — |
| 2025-07-23 | 16.33 | $16.33 | 3732 |
| 2025-07-22 | 16.32 | $15.94 | — |
| 2025-07-21 | 16.42 | $15.94 | 1997 |
| 2025-07-18 | 16.54 | $15.43 | 7077 |
| 2025-07-17 | 16.85 | $17.05 | 339 |
| 2025-07-16 | 16.71 | $16.83 | — |
| 2025-07-15 | 16.60 | $16.83 | — |
| 2025-07-14 | 16.47 | $16.83 | 917 |
| 2025-07-11 | 16.30 | $16.74 | — |
| 2025-07-10 | 16.12 | $16.74 | 15156 |
| 2025-07-09 | 15.90 | $16.14 | — |
| 2025-07-08 | 15.83 | $16.14 | — |
| 2025-07-07 | 15.74 | $16.14 | 4158 |
| 2025-07-03 | 15.63 | $16.58 | 1216 |
| 2025-07-02 | 15.36 | $15.83 | — |
| 2025-07-01 | 15.28 | $15.83 | 2452 |
| 2025-06-30 | 15.18 | $15.27 | — |
| 2025-06-27 | 15.25 | $15.27 | — |
| 2025-06-26 | 15.33 | $15.27 | — |
| 2025-06-25 | 15.44 | $15.27 | — |
| 2025-06-24 | 15.59 | $15.27 | — |
| 2025-06-23 | 15.76 | $15.28 | 12481 |
| 2025-06-20 | 15.98 | $15.60 | — |
| 2025-06-18 | 16.15 | $15.60 | 1334 |
| 2025-06-17 | 16.36 | $16.53 | — |
| 2025-06-16 | 16.31 | $16.53 | 693 |
| 2025-06-13 | 16.26 | $16.02 | 7371 |
| 2025-06-12 | 16.36 | $16.17 | — |
| 2025-06-11 | 16.44 | $16.17 | 717 |
| 2025-06-10 | 16.54 | $16.43 | 5674 |
| 2025-06-09 | 16.57 | $16.36 | 102723 |
| 2025-06-06 | 16.63 | $16.69 | — |
| 2025-06-05 | 16.59 | $16.69 | 2146 |
| 2025-06-04 | 16.55 | $16.32 | — |
| 2025-06-03 | 16.62 | $16.32 | 4882 |
| 2025-06-02 | 16.70 | $16.44 | — |
| 2025-05-30 | 16.76 | $16.44 | 94513 |
| 2025-05-29 | 16.83 | $16.84 | 408 |
| 2025-05-28 | 16.78 | $16.57 | — |
| 2025-05-27 | 16.81 | $16.57 | 3027 |
| 2025-05-23 | 16.83 | $15.97 | 464 |
| 2025-05-22 | 17.05 | $16.59 | 376 |
| 2025-05-21 | 17.12 | $17.07 | — |
| 2025-05-20 | 17.04 | $17.07 | 181 |
| 2025-05-19 | 16.94 | $17.17 | — |
| 2025-05-16 | 16.78 | $17.17 | — |
| 2025-05-15 | 16.59 | $17.18 | 6107 |
| 2025-05-14 | 16.34 | $16.08 | 5167 |
| 2025-05-13 | 16.38 | $16.62 | — |
| 2025-05-12 | 16.26 | $16.62 | 259 |
| 2025-05-09 | 16.11 | $15.69 | — |
| 2025-05-08 | 16.22 | $15.70 | 2093 |
| 2025-05-07 | 16.36 | $15.28 | 5118 |
| 2025-05-06 | 16.65 | $16.59 | — |
| 2025-05-05 | 16.58 | $16.59 | — |
| 2025-05-02 | 16.50 | $16.59 | — |
| 2025-05-01 | 16.40 | $16.59 | — |
| 2025-04-30 | 16.27 | $16.59 | — |
| 2025-04-29 | 16.10 | $16.59 | — |
| 2025-04-28 | 15.91 | $16.59 | — |
| 2025-04-25 | 15.67 | $16.59 | — |
| 2025-04-24 | 15.37 | $16.59 | 299 |
| 2025-04-23 | 15.02 | $15.70 | — |
| 2025-04-22 | 14.88 | $15.70 | 3428 |
| 2025-04-21 | 14.72 | $14.67 | 168 |
| 2025-04-17 | 14.86 | $15.72 | — |
| 2025-04-16 | 14.70 | $15.72 | — |
| 2025-04-15 | 14.52 | $15.72 | — |
| 2025-04-14 | 14.32 | $15.72 | 2984 |
| 2025-04-11 | 14.08 | $15.16 | 7655 |
| 2025-04-10 | 13.99 | $14.12 | — |
| 2025-04-09 | 14.23 | $14.12 | — |
| 2025-04-08 | 14.54 | $14.12 | — |
| 2025-04-07 | 14.94 | $14.12 | 3844 |
| 2025-04-04 | 15.43 | $15.29 | — |
| 2025-04-03 | 15.68 | $15.29 | — |
| 2025-04-02 | 15.99 | $15.29 | — |
| 2025-04-01 | 16.39 | $15.29 | — |
| 2025-03-31 | 16.87 | $15.29 | 504 |
| 2025-03-28 | 17.47 | $15.80 | 6994 |
| 2025-03-27 | 18.04 | $17.94 | — |
| 2025-03-26 | 18.05 | $17.94 | — |
| 2025-03-25 | 18.06 | $17.94 | — |
| 2025-03-24 | 18.07 | $17.94 | — |
| 2025-03-21 | 18.08 | $17.94 | — |
| 2025-03-20 | 18.09 | $17.94 | — |
| 2025-03-19 | 18.10 | $17.94 | — |
| 2025-03-18 | 18.10 | $17.94 | — |
| 2025-03-17 | 18.10 | $17.94 | — |
| 2025-03-14 | 18.10 | $17.94 | — |
| 2025-03-13 | 18.09 | $17.94 | — |
| 2025-03-12 | 18.07 | $17.94 | — |
| 2025-03-11 | 18.04 | $17.94 | — |
| 2025-03-10 | 17.99 | $17.94 | — |
| 2025-03-07 | 17.93 | $17.94 | — |
| 2025-03-06 | 17.85 | $17.95 | 308 |
| 2025-03-05 | 17.75 | $17.47 | — |
| 2025-03-04 | 17.76 | $17.47 | — |
| 2025-03-03 | 17.78 | $17.47 | — |
| 2025-02-28 | 17.79 | $17.47 | — |
| 2025-02-27 | 17.79 | $17.47 | — |
| 2025-02-26 | 17.79 | $17.47 | — |
| 2025-02-25 | 17.77 | $17.47 | — |
| 2025-02-24 | 17.75 | $17.47 | — |
| 2025-02-21 | 17.71 | $17.47 | 564 |
| 2025-02-20 | 17.65 | $17.67 | — |
| 2025-02-19 | 17.51 | $17.67 | 334732 |
| 2025-02-18 | 17.33 | $17.29 | 647 |
| 2025-02-14 | 17.21 | $17.43 | 880 |
| 2025-02-13 | 17.03 | $16.49 | — |
| 2025-02-12 | 17.09 | $16.49 | 131 |
| 2025-02-11 | 17.15 | $17.22 | — |
| 2025-02-10 | 16.99 | $17.22 | — |
| 2025-02-07 | 16.79 | $17.22 | 403 |
| 2025-02-06 | 16.54 | $17.14 | — |
| 2025-02-05 | 16.25 | $17.14 | 164 |
| 2025-02-04 | 15.89 | $16.99 | 165 |
| 2025-02-03 | 15.50 | $15.53 | — |
| 2025-01-31 | 15.49 | $15.53 | — |
| 2025-01-30 | 15.48 | $15.53 | — |
| 2025-01-29 | 15.46 | $15.53 | — |
| 2025-01-28 | 15.45 | $15.53 | — |
| 2025-01-27 | 15.43 | $15.53 | — |
| 2025-01-24 | 15.41 | $15.53 | — |
| 2025-01-23 | 15.38 | $15.53 | — |
| 2025-01-22 | 15.36 | $15.53 | — |
| 2025-01-21 | 15.33 | $15.53 | — |
| 2025-01-17 | 15.30 | $15.53 | — |
| 2025-01-16 | 15.27 | $15.53 | — |
| 2025-01-15 | 15.23 | $15.53 | — |
| 2025-01-14 | 15.19 | $15.53 | — |
| 2025-01-13 | 15.15 | $15.53 | 8229 |
| 2025-01-10 | 15.10 | $15.86 | 7636 |
| 2025-01-08 | 14.95 | $14.83 | — |
| 2025-01-07 | 15.10 | $14.83 | — |
| 2025-01-06 | 15.29 | $14.83 | — |
| 2025-01-03 | 15.53 | $14.83 | — |
| 2025-01-02 | 15.82 | $14.83 | — |
| 2024-12-31 | 16.19 | $14.83 | 734 |
| 2024-12-30 | 16.63 | $16.56 | — |
| 2024-12-27 | 16.63 | $16.56 | — |
| 2024-12-26 | 16.62 | $16.56 | — |
| 2024-12-24 | 16.61 | $16.56 | — |
| 2024-12-23 | 16.59 | $16.56 | — |
| 2024-12-20 | 16.57 | $16.56 | — |
| 2024-12-19 | 16.55 | $16.56 | — |
| 2024-12-18 | 16.52 | $16.56 | — |
| 2024-12-17 | 16.48 | $16.56 | — |
| 2024-12-16 | 16.44 | $16.56 | — |
| 2024-12-13 | 16.38 | $16.56 | — |
| 2024-12-12 | 16.32 | $16.56 | — |
| 2024-12-11 | 16.24 | $16.56 | — |
| 2024-12-10 | 16.15 | $16.56 | — |
| 2024-12-09 | 16.04 | $16.56 | 152 |
| 2024-12-06 | 15.92 | $16.35 | — |
| 2024-12-05 | 15.83 | $16.35 | 785 |
| 2024-12-04 | 15.74 | $16.46 | 1905 |
| 2024-12-03 | 15.60 | $15.98 | — |
| 2024-12-02 | 15.58 | $15.98 | — |
| 2024-11-29 | 15.58 | $15.98 | — |
| 2024-11-27 | 15.58 | $15.98 | — |
| 2024-11-26 | 15.60 | $15.98 | — |
| 2024-11-25 | 15.63 | $15.98 | — |
| 2024-11-22 | 15.67 | $15.98 | — |
| 2024-11-21 | 15.74 | $15.98 | 2199 |
| 2024-11-20 | 15.84 | $15.28 | — |
| 2024-11-19 | 16.19 | $15.28 | 361 |
| 2024-11-18 | 16.63 | $15.88 | 8286 |
| 2024-11-15 | 16.99 | $16.54 | — |
| 2024-11-14 | 17.21 | $16.54 | 383 |
| 2024-11-13 | 17.50 | $17.68 | — |
| 2024-11-12 | 17.49 | $17.68 | — |
| 2024-11-11 | 17.48 | $17.68 | — |
| 2024-11-08 | 17.47 | $17.68 | — |
| 2024-11-07 | 17.46 | $17.68 | — |
| 2024-11-06 | 17.46 | $17.68 | — |
| 2024-11-05 | 17.46 | $17.68 | — |
| 2024-11-04 | 17.46 | $17.68 | — |
| 2024-11-01 | 17.47 | $17.68 | — |
| 2024-10-31 | 17.49 | $17.68 | — |
| 2024-10-30 | 17.52 | $17.68 | — |
| 2024-10-29 | 17.56 | $17.68 | — |
| 2024-10-28 | 17.62 | $17.68 | — |
| 2024-10-25 | 17.69 | $17.68 | — |
| 2024-10-24 | 17.78 | $17.68 | — |
| 2024-10-23 | 17.90 | $17.68 | — |
| 2024-10-22 | 18.05 | $17.68 | — |
| 2024-10-21 | 18.23 | $17.68 | — |
| 2024-10-18 | 18.46 | $17.68 | — |
| 2024-10-17 | 18.73 | $17.68 | — |
| 2024-10-16 | 19.06 | $17.68 | 2640 |
| 2024-10-15 | 19.46 | $19.66 | — |
| 2024-10-14 | 19.32 | $19.66 | 5178 |
| 2024-10-11 | 19.14 | $18.94 | — |
| 2024-10-10 | 19.13 | $18.94 | 13183 |
| 2024-10-09 | 19.13 | $19.74 | — |
| 2024-10-08 | 18.86 | $19.74 | — |
| 2024-10-07 | 18.52 | $19.74 | — |
| 2024-10-02 | 18.11 | $19.74 | 154 |
| 2024-09-25 | 17.62 | $18.73 | 20964 |
| 2024-08-30 | 17.33 | $16.98 | 3500 |
| 2024-08-21 | 17.54 | $16.77 | 4819 |
| 2024-08-20 | 17.87 | $17.66 | 100 |
| 2024-08-15 | 17.98 | $17.15 | 358 |
| 2024-08-12 | 18.29 | $16.84 | 1001 |
| 2024-07-29 | 18.75 | $17.07 | 172 |
| 2024-07-11 | 19.24 | $18.17 | 619 |
| 2024-07-05 | 19.48 | $19.28 | 135 |
| 2024-06-25 | 19.42 | $19.05 | 105 |
| 2024-06-20 | 19.39 | $18.10 | 2446 |
| 2024-06-18 | 19.65 | $19.96 | 113 |
| 2024-06-10 | 19.36 | $19.64 | 556 |
| 2024-06-06 | 19.10 | $20.15 | 249 |
| 2024-06-04 | 18.61 | $18.42 | 421 |
| 2024-05-22 | 18.54 | $18.91 | 392 |
| 2024-05-17 | 18.30 | $18.48 | 4015 |
| 2024-05-16 | 18.13 | $18.80 | 100 |
| 2024-05-15 | 17.82 | $18.36 | 186 |
| 2024-05-09 | 17.56 | $17.15 | 181 |
| 2024-05-06 | 17.63 | $18.60 | 101 |
| 2024-05-03 | 17.25 | $18.05 | 38428 |
| 2024-04-24 | 16.95 | $17.65 | 55627 |
| 2024-04-22 | 16.72 | $16.08 | 6016 |
| 2024-04-18 | 16.93 | $16.69 | 10239 |
| 2024-04-15 | 16.98 | $17.20 | 539 |
| 2024-04-12 | 16.89 | $16.84 | 1902 |
| 2024-04-08 | 16.88 | $16.10 | 355 |
| 2024-04-05 | 17.11 | $15.96 | 829 |
| 2024-04-01 | 17.42 | $16.85 | 192 |
| 2024-03-28 | 17.51 | $16.95 | 2870 |
| 2024-03-15 | 17.58 | $19.15 | 299 |
| 2024-03-12 | 16.96 | $18.39 | 465 |
| 2024-02-28 | 16.45 | $17.31 | 302 |
| 2024-02-15 | 16.15 | $16.48 | 111 |
| 2024-02-14 | 16.05 | $15.76 | 1433 |
| 2024-02-12 | 16.16 | $16.49 | 1974 |
| 2024-02-07 | 16.06 | $16.02 | 1567 |
| 2024-01-31 | 16.08 | $16.20 | 5725 |
| 2024-01-29 | 16.05 | $15.67 | 3738 |
| 2024-01-24 | 16.19 | $16.17 | 205 |
| 2024-01-23 | 16.18 | $16.01 | 1151 |
| 2024-01-22 | 16.23 | $16.16 | 56283 |
| 2024-01-18 | 16.23 | $15.44 | 1438 |
| 2024-01-17 | 16.46 | $15.61 | 1509 |
| 2024-01-12 | 16.68 | $16.31 | 198 |
| 2024-01-11 | 16.72 | $15.72 | 165 |
| 2024-01-08 | 16.95 | $16.24 | 243 |
| 2024-01-03 | 17.05 | $16.06 | 296 |
| 2024-01-02 | 17.21 | $16.73 | 179 |
| 2023-12-27 | 17.19 | $17.32 | 9107 |
| 2023-12-22 | 16.96 | $17.05 | 843 |
| 2023-12-21 | 16.75 | $16.30 | 375 |
| 2023-12-20 | 16.72 | $16.34 | 3804 |
| 2023-12-15 | 16.66 | $16.51 | 3833 |
| 2023-12-14 | 16.51 | $16.44 | 144819 |
| 2023-12-13 | 16.34 | $16.26 | 268 |
| 2023-12-12 | 16.18 | $16.01 | 290512 |
| 2023-12-11 | 16.04 | $15.96 | 437490 |
| 2023-12-06 | 15.88 | $15.69 | 125 |
| 2023-11-30 | 15.76 | $15.77 | 257 |
| 2023-11-29 | 15.57 | $15.22 | 449 |
| 2023-11-27 | 15.50 | $15.78 | 152 |
| 2023-11-24 | 15.23 | $15.73 | 505 |
| 2023-11-22 | 14.90 | $15.41 | 1803 |
| 2023-11-20 | 14.59 | $15.88 | 244 |
| 2023-11-17 | 14.06 | $15.07 | 476 |
| 2023-11-13 | 13.66 | $14.29 | 185 |
| 2023-11-08 | 13.42 | $14.13 | 157 |
| 2023-11-03 | 13.17 | $13.57 | 132 |
| 2023-10-30 | 13.05 | $13.14 | 599 |
| 2023-10-26 | 13.05 | $12.83 | 645 |
| 2023-10-25 | 13.14 | $13.18 | 307 |
| 2023-10-23 | 13.14 | $12.63 | 5790 |
| 2023-10-20 | 13.32 | $12.70 | 135 |
| 2023-10-17 | 13.52 | $13.54 | 421 |
| 2023-10-12 | 13.50 | $13.98 | 2821 |
| 2023-10-11 | 13.33 | $13.79 | 1247 |
| 2023-10-10 | 13.18 | $13.67 | 33690 |
| 2023-10-05 | 13.04 | $13.26 | 754 |
| 2023-09-29 | 13.00 | $13.71 | 634 |
| 2023-09-28 | 12.82 | $13.23 | 7940 |
| 2023-09-27 | 12.75 | $12.89 | 20560 |
| 2023-09-26 | 12.79 | $12.90 | 145 |
| 2023-09-25 | 12.83 | $13.05 | 2458 |
| 2023-09-21 | 12.84 | $12.66 | 190 |
| 2023-09-18 | 12.98 | $13.30 | 146 |
| 2023-09-15 | 12.95 | $12.83 | 4111 |
| 2023-09-14 | 13.07 | $13.50 | 211 |
| 2023-09-13 | 13.01 | $13.26 | 310 |
| 2023-09-12 | 13.02 | $13.47 | 1.0M |
| 2023-09-07 | 12.98 | $13.18 | 2228 |
| 2023-08-31 | 13.02 | $13.29 | 555 |
| 2023-08-29 | 13.05 | $13.39 | 660 |
| 2023-08-28 | 13.05 | $13.03 | 930 |
| 2023-08-23 | 13.18 | $12.86 | 9021 |
| 2023-08-22 | 13.40 | $13.11 | 129 |
| 2023-08-21 | 13.59 | $13.05 | 185 |
| 2023-08-18 | 13.85 | $13.21 | 167 |
| 2023-07-31 | 14.12 | $14.57 | 123 |
| 2023-07-27 | 14.01 | $13.70 | 132 |
| 2023-07-25 | 14.17 | $14.41 | 1551 |
| 2023-07-21 | 14.13 | $14.56 | 250 |
| 2023-07-19 | 14.04 | $14.67 | 2403 |
| 2023-07-10 | 13.89 | $13.79 | 1900 |
| 2023-07-07 | 13.99 | $13.88 | 3036 |
| 2023-07-06 | 14.10 | $13.31 | 345 |
| 2023-06-29 | 14.40 | $14.18 | 1296 |
| 2023-06-28 | 14.50 | $13.56 | 116 |
| 2023-06-27 | 14.81 | $13.92 | 9180 |
| 2023-06-22 | 15.08 | $14.17 | 560 |
| 2023-06-16 | 15.32 | $14.90 | 1334 |
| 2023-06-14 | 15.37 | $15.97 | 164 |
| 2023-06-13 | 15.09 | $15.09 | 2642 |
| 2023-06-12 | 15.02 | $15.42 | 190 |
| 2023-06-06 | 14.82 | $14.33 | 617 |
| 2023-06-02 | 14.91 | $14.98 | 113 |
| 2023-06-01 | 14.81 | $14.50 | 1715 |
| 2023-05-31 | 14.84 | $14.54 | 11150 |
| 2023-05-26 | 14.85 | $14.95 | 116 |
| 2023-05-24 | 14.73 | $14.19 | 1558 |
| 2023-05-23 | 14.81 | $14.20 | 132 |
| 2023-05-19 | 14.90 | $14.97 | 6050 |
| 2023-05-18 | 14.75 | $14.27 | 247 |
| 2023-05-17 | 14.78 | $14.35 | 478 |
| 2023-05-16 | 14.79 | $14.17 | 1364 |
| 2023-05-15 | 14.83 | $14.50 | 1276 |
| 2023-05-12 | 14.78 | $14.51 | 5309 |
| 2023-05-11 | 14.69 | $14.53 | 35296 |
| 2023-05-10 | 14.56 | $14.33 | 829 |
| 2023-05-09 | 14.46 | $14.54 | 9214 |
| 2023-05-08 | 14.26 | $14.73 | 524 |
| 2023-05-05 | 13.94 | $14.40 | 104 |
| 2023-05-03 | 13.64 | $14.25 | 910 |
| 2023-05-02 | 13.32 | $14.15 | 1232 |
| 2023-04-27 | 12.95 | $14.19 | 2277 |
| 2023-04-25 | 12.48 | $12.58 | 116 |
| 2023-04-21 | 12.42 | $12.53 | 322 |
| 2023-04-20 | 12.35 | $12.63 | 211 |
| 2023-04-19 | 12.24 | $12.59 | 2925 |
| 2023-04-12 | 12.11 | $12.42 | 5696 |
| 2023-04-11 | 12.01 | $12.30 | 2395 |
| 2023-03-31 | 11.93 | $12.62 | 141 |
| 2023-03-29 | 11.73 | $12.18 | 473 |
| 2023-03-27 | 11.62 | $11.70 | 242 |
| 2023-03-22 | 11.64 | $12.23 | 907 |
| 2023-03-16 | 11.51 | $11.50 | 10851 |
| 2023-03-15 | 11.58 | $11.50 | 316 |
| 2023-03-14 | 11.67 | $11.50 | 116 |
| 2023-03-09 | 11.78 | $11.00 | 428 |
| 2023-03-06 | 12.08 | $11.92 | 161 |
| 2023-02-27 | 12.15 | $11.92 | 4669 |
| 2023-02-23 | 12.23 | $11.98 | 119127 |
| 2023-02-17 | 12.32 | $12.50 | 8107 |
| 2023-02-15 | 12.25 | $12.17 | 1631 |
| 2023-02-13 | 12.28 | $12.69 | 158 |
| 2023-02-10 | 12.14 | $11.50 | 9994 |
| 2023-02-08 | 12.35 | $12.10 | 1726 |
| 2023-02-06 | 12.41 | $11.97 | 386324 |
| 2023-02-02 | 12.53 | $12.54 | 217984 |
| 2023-01-30 | 12.49 | $13.15 | 40614 |
| 2023-01-27 | 12.24 | $12.54 | 3779 |
| 2023-01-25 | 12.12 | $12.91 | 12210 |
| 2023-01-23 | 11.87 | $11.81 | 218 |
| 2023-01-17 | 11.90 | $12.12 | 220 |
| 2023-01-13 | 11.84 | $12.05 | 283 |
| 2023-01-11 | 11.79 | $11.81 | 37000 |
| 2023-01-09 | 11.81 | $11.70 | 325 |
| 2022-12-30 | 11.86 | $11.24 | 136 |
| 2022-12-29 | 12.07 | $11.25 | 616 |
| 2022-12-28 | 12.32 | $11.78 | 38870 |
| 2022-12-22 | 12.44 | $11.75 | 111 |
| 2022-12-21 | 12.61 | $11.75 | 13347 |
| 2022-12-16 | 12.80 | $12.10 | 84132 |
| 2022-12-15 | 12.91 | $11.50 | 1052 |
| 2022-12-14 | 13.22 | $13.24 | 200 |
| 2022-12-12 | 13.04 | $13.60 | 593 |
| 2022-12-07 | 12.69 | $11.30 | 42501 |
| 2022-12-05 | 12.98 | $13.45 | 2059 |
| 2022-12-02 | 12.64 | $13.65 | 2421 |
| 2022-12-01 | 12.15 | $11.51 | 130 |
| 2022-11-30 | 12.22 | $11.53 | 253 |
| 2022-11-29 | 12.29 | $12.18 | 4457 |
| 2022-11-14 | 12.15 | $13.51 | 113 |
| 2022-11-11 | 11.55 | $13.06 | 500 |
| 2022-11-09 | 10.96 | $10.53 | 1675 |
| 2022-11-08 | 11.03 | $11.27 | 300 |
| 2022-11-07 | 10.88 | $11.53 | 144 |
| 2022-11-04 | 10.60 | $9.53 | 249 |
| 2022-11-03 | 10.90 | $11.02 | 3624 |
| 2022-11-02 | 10.78 | $11.05 | 358 |
| 2022-11-01 | 10.62 | $10.30 | 2080 |
| 2022-10-31 | 10.66 | $10.20 | 442 |
| 2022-10-28 | 10.74 | $10.57 | 910 |
| 2022-10-27 | 10.71 | $10.76 | 1050 |
| 2022-10-26 | 10.60 | $11.92 | 401 |
| 2022-10-25 | 10.11 | $11.05 | 124 |
| 2022-10-24 | 9.77 | $10.94 | 2004 |
| 2022-10-20 | 9.40 | $9.09 | 611 |
| 2022-10-19 | 9.54 | $10.17 | 100 |
| 2022-10-18 | 9.36 | $10.25 | 154 |
| 2022-10-17 | 9.13 | $9.70 | 94563 |
| 2022-10-14 | 9.02 | $9.28 | 118 |
| 2022-10-12 | 9.02 | $9.05 | 461 |
| 2022-10-07 | 9.11 | $9.09 | 167 |
| 2022-10-04 | 9.21 | $9.55 | 124 |
| 2022-09-30 | 9.19 | $9.09 | 150 |
| 2022-09-29 | 9.32 | $9.20 | 601 |
| 2022-09-28 | 9.44 | $9.25 | 6740 |
| 2022-09-26 | 9.58 | $9.09 | 314 |
| 2022-09-23 | 9.80 | $9.00 | 241 |
| 2022-09-20 | 10.11 | $9.00 | 321 |
| 2022-09-15 | 10.48 | $10.30 | 230 |
| 2022-09-14 | 10.52 | $10.12 | 4015 |
| 2022-09-13 | 10.62 | $10.63 | 1000 |
| 2022-09-12 | 10.58 | $11.30 | 168349 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.78
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.97
Average
51.99
Maximum
74.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.78 | $20.02 | 30500 |
| 2026-07-20 | 53.78 | $20.02 | 30500 |
| 2026-07-17 | 53.78 | $20.02 | 30500 |
| 2026-07-16 | 53.78 | $20.02 | 74771 |
| 2026-07-15 | 53.78 | $20.02 | — |
| 2026-07-14 | 53.78 | $20.02 | — |
| 2026-07-13 | 53.78 | $20.02 | 218 |
| 2026-07-10 | 39.55 | $18.81 | — |
| 2026-07-09 | 39.55 | $18.81 | — |
| 2026-07-08 | 39.55 | $18.81 | 19782 |
| 2026-07-07 | 55.89 | $20.15 | — |
| 2026-07-06 | 55.89 | $20.15 | 30500 |
| 2026-07-02 | 55.89 | $20.15 | 30500 |
| 2026-07-01 | 55.89 | $20.15 | 30500 |
| 2026-06-30 | 56.31 | $20.18 | 30500 |
| 2026-06-29 | 62.13 | $20.57 | 30500 |
| 2026-06-26 | 62.13 | $20.57 | 30500 |
| 2026-06-25 | 62.13 | $20.57 | 30500 |
| 2026-06-24 | 62.13 | $20.57 | 30500 |
| 2026-06-23 | 62.13 | $20.57 | 30500 |
| 2026-06-22 | 62.13 | $20.57 | 62218 |
| 2026-06-18 | 58.49 | $20.12 | 30500 |
| 2026-06-17 | 58.49 | $20.12 | 30500 |
| 2026-06-16 | 62.86 | $20.48 | 30500 |
| 2026-06-15 | 62.86 | $20.48 | 30500 |
| 2026-06-12 | 51.87 | $19.26 | 30500 |
| 2026-06-11 | 51.87 | $19.26 | 30500 |
| 2026-06-10 | 51.87 | $19.26 | 30500 |
| 2026-06-09 | 51.87 | $19.26 | 30500 |
| 2026-06-08 | 51.87 | $19.26 | 150000 |
| 2026-06-05 | 49.41 | $19.00 | 40461 |
| 2026-06-04 | 50.93 | $19.16 | 4883 |
| 2026-06-03 | 50.93 | $19.16 | 4883 |
| 2026-06-02 | 50.93 | $19.16 | 4883 |
| 2026-06-01 | 45.32 | $18.54 | 4883 |
| 2026-05-29 | 51.35 | $19.21 | 11118 |
| 2026-05-28 | 47.49 | $18.82 | 4883 |
| 2026-05-27 | 47.49 | $18.82 | 4883 |
| 2026-05-26 | 47.49 | $18.82 | 25512 |
| 2026-05-22 | 47.90 | $18.87 | 5210 |
| 2026-05-21 | 49.22 | $19.03 | 4883 |
| 2026-05-20 | 44.31 | $18.49 | 4883 |
| 2026-05-19 | 44.31 | $18.49 | 4883 |
| 2026-05-18 | 44.31 | $18.49 | 4883 |
| 2026-05-15 | 43.97 | $18.45 | 406 |
| 2026-05-14 | 42.18 | $18.24 | 4883 |
| 2026-05-13 | 41.08 | $18.11 | 4883 |
| 2026-05-12 | 44.97 | $18.73 | 4883 |
| 2026-05-11 | 57.77 | $20.26 | 4883 |
| 2026-05-08 | 57.77 | $20.26 | 4883 |
| 2026-05-07 | 57.77 | $20.26 | 962 |
| 2026-05-06 | 44.83 | $18.79 | 4883 |
| 2026-05-05 | 44.83 | $18.79 | 4883 |
| 2026-05-04 | 44.83 | $18.79 | — |
| 2026-05-01 | 44.83 | $18.79 | 4883 |
| 2026-04-30 | 56.30 | $19.99 | 4883 |
| 2026-04-29 | 56.30 | $19.99 | 4883 |
| 2026-04-28 | 56.30 | $19.99 | 4883 |
| 2026-04-27 | 56.30 | $19.99 | 4883 |
| 2026-04-24 | 62.85 | $20.59 | 90125 |
| 2026-04-23 | 65.51 | $20.81 | 4883 |
| 2026-04-22 | 64.40 | $20.64 | 4883 |
| 2026-04-21 | 64.40 | $20.64 | 4883 |
| 2026-04-20 | 64.40 | $20.64 | — |
| 2026-04-17 | 64.40 | $20.64 | 4911 |
| 2026-04-16 | 58.26 | $19.68 | 4883 |
| 2026-04-15 | 58.26 | $19.68 | 4883 |
| 2026-04-14 | 58.26 | $19.68 | 4883 |
| 2026-04-13 | 57.74 | $19.60 | 4883 |
| 2026-04-10 | 54.21 | $19.08 | 4883 |
| 2026-04-09 | 52.77 | $18.88 | 4883 |
| 2026-04-08 | 52.77 | $18.88 | 17460 |
| 2026-04-07 | 44.39 | $17.82 | 4883 |
| 2026-04-06 | 32.87 | $16.74 | 4883 |
| 2026-04-02 | 32.87 | $16.74 | 4883 |
| 2026-04-01 | 32.87 | $16.74 | 4883 |
| 2026-03-31 | 32.87 | $16.74 | 4883 |
| 2026-03-30 | 32.87 | $16.74 | 4883 |
| 2026-03-27 | 32.87 | $16.74 | 4883 |
| 2026-03-26 | 32.87 | $16.74 | 4883 |
| 2026-03-25 | 32.87 | $16.74 | 4883 |
| 2026-03-24 | 32.87 | $16.74 | 4883 |
| 2026-03-23 | 34.81 | $17.20 | 4883 |
| 2026-03-20 | 35.68 | $17.40 | 4883 |
| 2026-03-19 | 39.20 | $18.16 | 4883 |
| 2026-03-18 | 39.20 | $18.16 | 4883 |
| 2026-03-17 | 39.20 | $18.16 | 4883 |
| 2026-03-16 | 40.10 | $18.36 | 176 |
| 2026-03-13 | 41.31 | $18.63 | 4883 |
| 2026-03-12 | 41.31 | $18.63 | 4883 |
| 2026-03-11 | 39.54 | $18.34 | 4883 |
| 2026-03-10 | 47.90 | $20.11 | 4883 |
| 2026-03-09 | 47.90 | $20.11 | 4883 |
| 2026-03-06 | 47.90 | $20.11 | 4883 |
| 2026-03-05 | 47.90 | $20.11 | 4883 |
| 2026-03-04 | 47.75 | $20.08 | 9725 |
| 2026-03-03 | 42.76 | $19.14 | 4883 |
| 2026-03-02 | 51.21 | $20.85 | 8654 |
| 2026-02-27 | 54.43 | $21.39 | 4883 |
| 2026-02-26 | 54.13 | $21.33 | 4883 |
| 2026-02-25 | 54.13 | $21.33 | 4883 |
| 2026-02-24 | 55.02 | $21.49 | 4883 |
| 2026-02-23 | 57.95 | $22.01 | 152202 |
| 2026-02-20 | 47.91 | $20.03 | 12332 |
| 2026-02-19 | 59.24 | $21.70 | — |
| 2026-02-18 | 59.24 | $21.70 | — |
| 2026-02-17 | 59.24 | $21.70 | 147 |
| 2026-02-13 | 61.94 | $22.06 | — |
| 2026-02-12 | 61.94 | $22.06 | — |
| 2026-02-11 | 61.94 | $22.06 | 286 |
| 2026-02-10 | 57.30 | $21.06 | — |
| 2026-02-09 | 57.30 | $21.06 | 16270 |
| 2026-02-06 | 58.06 | $21.18 | 326 |
| 2026-02-05 | 65.58 | $22.26 | 500 |
| 2026-02-04 | 65.58 | $22.26 | 500 |
| 2026-02-03 | 55.77 | $20.21 | 500 |
| 2026-02-02 | 55.77 | $20.21 | 479 |
| 2026-01-30 | 54.64 | $20.01 | 627 |
| 2026-01-29 | 66.11 | $21.43 | 500 |
| 2026-01-28 | 54.38 | $19.60 | 5239 |
| 2026-01-27 | 74.25 | $21.09 | 500 |
| 2026-01-26 | 74.25 | $21.09 | 500 |
| 2026-01-23 | 74.25 | $21.09 | 500 |
| 2026-01-22 | 74.25 | $21.09 | 500 |
| 2026-01-21 | 74.25 | $21.09 | 500 |
| 2026-01-20 | 72.36 | $20.73 | 133316 |
| 2026-01-16 | 71.59 | $20.59 | 500 |
| 2026-01-15 | 71.59 | $20.59 | 500 |
| 2026-01-14 | 71.59 | $20.59 | 500 |
| 2026-01-13 | 71.59 | $20.59 | 780 |
| 2026-01-12 | 62.23 | $19.06 | 500 |
| 2026-01-09 | 62.23 | $19.06 | 500 |
| 2026-01-08 | 62.23 | $19.06 | 500 |
| 2026-01-07 | 69.69 | $19.64 | 500 |
| 2026-01-06 | 69.69 | $19.64 | 694 |
| 2026-01-05 | 50.79 | $17.58 | 500 |
| 2026-01-02 | 50.79 | $17.58 | 500 |
| 2025-12-31 | 50.79 | $17.58 | 500 |
| 2025-12-30 | 50.79 | $17.58 | 1394 |
| 2025-12-29 | 56.81 | $18.01 | 20000 |
| 2025-12-26 | 56.96 | $18.02 | 500 |
| 2025-12-24 | 56.96 | $18.02 | 1800 |
| 2025-12-23 | 63.94 | $18.48 | 250461 |
| 2025-12-22 | 64.26 | $18.50 | 500 |
| 2025-12-19 | 60.65 | $18.12 | 500 |
| 2025-12-18 | 60.65 | $18.12 | 791 |
| 2025-12-17 | 57.71 | $17.83 | 500 |
| 2025-12-16 | 57.71 | $17.83 | 500 |
| 2025-12-15 | 57.71 | $17.83 | 90119 |
| 2025-12-12 | 66.54 | $18.43 | 509 |
| 2025-12-11 | 61.61 | $17.90 | — |
| 2025-12-10 | 61.61 | $17.90 | — |
| 2025-12-09 | 61.61 | $17.90 | — |
| 2025-12-08 | 61.61 | $17.90 | 1620 |
| 2025-12-05 | 55.92 | $17.33 | 500 |
| 2025-12-04 | 55.92 | $17.33 | 500 |
| 2025-12-03 | 55.92 | $17.33 | 500 |
| 2025-12-02 | 55.92 | $17.33 | 500 |
| 2025-12-01 | 55.92 | $17.33 | 500 |
| 2025-11-28 | 55.92 | $17.33 | 500 |
| 2025-11-26 | 55.92 | $17.33 | 500 |
| 2025-11-25 | 55.92 | $17.33 | 35252 |
| 2025-11-24 | 38.39 | $15.68 | 500 |
| 2025-11-21 | 38.39 | $15.68 | 876 |
| 2025-11-20 | 26.95 | $14.96 | 621 |
| 2025-11-19 | 33.93 | $15.80 | 621 |
| 2025-11-18 | 33.93 | $15.80 | 6524 |
| 2025-11-17 | 33.00 | $15.75 | 3376 |
| 2025-11-14 | 38.96 | $16.32 | 621 |
| 2025-11-13 | 38.96 | $16.32 | 621 |
| 2025-11-12 | 38.96 | $16.32 | 621 |
| 2025-11-11 | 38.96 | $16.32 | 621 |
| 2025-11-10 | 38.96 | $16.32 | 621 |
| 2025-11-07 | 32.32 | $15.92 | 714 |
| 2025-11-06 | 36.89 | $16.40 | 650 |
| 2025-11-05 | 39.43 | $16.63 | 4190 |
| 2025-11-04 | 39.43 | $16.63 | 4190 |
| 2025-11-03 | 39.43 | $16.63 | 4190 |
| 2025-10-31 | 50.92 | $17.51 | 4190 |
| 2025-10-30 | 50.92 | $17.51 | 4190 |
| 2025-10-29 | 51.07 | $17.52 | 4190 |
| 2025-10-28 | 59.16 | $18.00 | — |
| 2025-10-27 | 59.16 | $18.00 | — |
| 2025-10-24 | 59.16 | $18.00 | — |
| 2025-10-23 | 59.16 | $18.00 | — |
| 2025-10-22 | 59.16 | $18.00 | — |
| 2025-10-21 | 59.16 | $18.00 | — |
| 2025-10-20 | 59.16 | $18.00 | — |
| 2025-10-17 | 59.16 | $18.00 | — |
| 2025-10-16 | 59.16 | $18.00 | — |
| 2025-10-15 | 59.16 | $18.00 | 147 |
| 2025-10-14 | 58.92 | $17.97 | — |
| 2025-10-13 | 58.92 | $17.97 | 4881 |
| 2025-10-10 | 55.05 | $17.49 | — |
| 2025-10-09 | 55.05 | $17.49 | 115 |
| 2025-10-08 | 64.67 | $18.33 | — |
| 2025-10-07 | 64.67 | $18.33 | — |
| 2025-10-06 | 64.67 | $18.33 | — |
| 2025-10-03 | 64.67 | $18.33 | 4543 |
| 2025-10-02 | 52.84 | $16.85 | — |
| 2025-10-01 | 52.84 | $16.85 | — |
| 2025-09-30 | 52.84 | $16.85 | — |
| 2025-09-29 | 52.84 | $16.85 | 232 |
| 2025-09-26 | 50.56 | $16.60 | 42319 |
| 2025-09-25 | 55.34 | $17.07 | 151191 |
| 2025-09-24 | 58.46 | $17.35 | — |
| 2025-09-23 | 58.46 | $17.35 | — |
| 2025-09-22 | 58.46 | $17.35 | 270 |
| 2025-09-19 | 57.20 | $17.18 | 3723 |
| 2025-09-18 | 56.39 | $17.07 | — |
| 2025-09-17 | 56.39 | $17.07 | 3409 |
| 2025-09-16 | 66.52 | $18.05 | 5144 |
| 2025-09-15 | 60.46 | $17.17 | 3839 |
| 2025-09-12 | 61.42 | $17.25 | 538 |
| 2025-09-11 | 59.03 | $16.94 | 4190 |
| 2025-09-10 | 59.82 | $17.01 | — |
| 2025-09-09 | 59.82 | $17.01 | — |
| 2025-09-08 | 59.82 | $17.01 | 5292 |
| 2025-09-05 | 57.87 | $16.73 | 34832 |
| 2025-09-04 | 49.66 | $15.74 | 463 |
| 2025-09-03 | 54.78 | $16.24 | — |
| 2025-09-02 | 54.78 | $16.24 | 2869 |
| 2025-08-29 | 56.14 | $16.37 | — |
| 2025-08-28 | 56.14 | $16.37 | 252 |
| 2025-08-27 | 47.34 | $15.40 | 233 |
| 2025-08-26 | 49.59 | $15.63 | 186 |
| 2025-08-25 | 50.27 | $15.70 | 2026 |
| 2025-08-22 | 47.82 | $15.45 | 20414 |
| 2025-08-21 | 45.68 | $15.24 | 1420 |
| 2025-08-20 | 52.16 | $15.91 | 14171 |
| 2025-08-19 | 48.09 | $15.52 | 2280 |
| 2025-08-18 | 47.43 | $15.46 | 3629 |
| 2025-08-15 | 50.45 | $15.76 | 597 |
| 2025-08-14 | 40.63 | $14.94 | — |
| 2025-08-13 | 40.63 | $14.94 | 3429 |
| 2025-08-12 | 43.99 | $15.29 | 845 |
| 2025-08-11 | 44.79 | $15.37 | 671 |
| 2025-08-08 | 43.57 | $15.27 | — |
| 2025-08-07 | 43.57 | $15.27 | 8939 |
| 2025-08-06 | 36.58 | $14.72 | 1645 |
| 2025-08-05 | 38.82 | $14.99 | — |
| 2025-08-04 | 38.90 | $15.00 | 7785 |
| 2025-08-01 | 41.01 | $15.25 | 175 |
| 2025-07-31 | 44.48 | $15.63 | 285 |
| 2025-07-30 | 45.65 | $15.75 | 1731 |
| 2025-07-29 | 46.22 | $15.81 | 1734 |
| 2025-07-28 | 45.90 | $15.78 | 53239 |
| 2025-07-25 | 49.07 | $16.12 | 1551 |
| 2025-07-24 | 51.14 | $16.33 | — |
| 2025-07-23 | 51.14 | $16.33 | 3732 |
| 2025-07-22 | 47.42 | $15.94 | — |
| 2025-07-21 | 47.42 | $15.94 | 1997 |
| 2025-07-18 | 42.22 | $15.43 | 7077 |
| 2025-07-17 | 60.15 | $17.05 | 339 |
| 2025-07-16 | 57.84 | $16.83 | — |
| 2025-07-15 | 57.84 | $16.83 | — |
| 2025-07-14 | 57.84 | $16.83 | 917 |
| 2025-07-11 | 56.97 | $16.74 | — |
| 2025-07-10 | 56.97 | $16.74 | 15156 |
| 2025-07-09 | 50.83 | $16.14 | — |
| 2025-07-08 | 50.83 | $16.14 | — |
| 2025-07-07 | 50.83 | $16.14 | 4158 |
| 2025-07-03 | 55.84 | $16.58 | 1216 |
| 2025-07-02 | 47.45 | $15.83 | — |
| 2025-07-01 | 47.45 | $15.83 | 2452 |
| 2025-06-30 | 39.74 | $15.27 | — |
| 2025-06-27 | 39.74 | $15.27 | — |
| 2025-06-26 | 39.74 | $15.27 | — |
| 2025-06-25 | 39.74 | $15.27 | — |
| 2025-06-24 | 39.74 | $15.27 | — |
| 2025-06-23 | 39.82 | $15.28 | 12481 |
| 2025-06-20 | 42.44 | $15.60 | — |
| 2025-06-18 | 42.44 | $15.60 | 1334 |
| 2025-06-17 | 51.30 | $16.53 | — |
| 2025-06-16 | 51.30 | $16.53 | 693 |
| 2025-06-13 | 45.69 | $16.02 | 7371 |
| 2025-06-12 | 47.21 | $16.17 | — |
| 2025-06-11 | 47.21 | $16.17 | 717 |
| 2025-06-10 | 49.80 | $16.43 | 5674 |
| 2025-06-09 | 49.08 | $16.36 | 102723 |
| 2025-06-06 | 52.43 | $16.69 | — |
| 2025-06-05 | 52.43 | $16.69 | 2146 |
| 2025-06-04 | 48.91 | $16.32 | — |
| 2025-06-03 | 48.91 | $16.32 | 4882 |
| 2025-06-02 | 49.99 | $16.44 | — |
| 2025-05-30 | 49.99 | $16.44 | 94513 |
| 2025-05-29 | 53.55 | $16.84 | 408 |
| 2025-05-28 | 51.33 | $16.57 | — |
| 2025-05-27 | 51.33 | $16.57 | 3027 |
| 2025-05-23 | 46.15 | $15.97 | 464 |
| 2025-05-22 | 51.53 | $16.59 | 376 |
| 2025-05-21 | 56.36 | $17.07 | — |
| 2025-05-20 | 56.36 | $17.07 | 181 |
| 2025-05-19 | 57.37 | $17.17 | — |
| 2025-05-16 | 57.37 | $17.17 | — |
| 2025-05-15 | 57.47 | $17.18 | 6107 |
| 2025-05-14 | 48.79 | $16.08 | 5167 |
| 2025-05-13 | 53.92 | $16.62 | — |
| 2025-05-12 | 53.92 | $16.62 | 259 |
| 2025-05-09 | 44.91 | $15.69 | — |
| 2025-05-08 | 45.00 | $15.70 | 2093 |
| 2025-05-07 | 40.23 | $15.28 | 5118 |
| 2025-05-06 | 54.15 | $16.59 | — |
| 2025-05-05 | 54.15 | $16.59 | — |
| 2025-05-02 | 54.15 | $16.59 | — |
| 2025-05-01 | 54.15 | $16.59 | — |
| 2025-04-30 | 54.15 | $16.59 | — |
| 2025-04-29 | 54.15 | $16.59 | — |
| 2025-04-28 | 54.15 | $16.59 | — |
| 2025-04-25 | 54.15 | $16.59 | — |
| 2025-04-24 | 54.15 | $16.59 | 299 |
| 2025-04-23 | 46.18 | $15.70 | — |
| 2025-04-22 | 46.18 | $15.70 | 3428 |
| 2025-04-21 | 34.23 | $14.67 | 168 |
| 2025-04-17 | 43.60 | $15.72 | — |
| 2025-04-16 | 43.60 | $15.72 | — |
| 2025-04-15 | 43.60 | $15.72 | — |
| 2025-04-14 | 43.60 | $15.72 | 2984 |
| 2025-04-11 | 35.99 | $15.16 | 7655 |
| 2025-04-10 | 15.97 | $14.12 | — |
| 2025-04-09 | 15.97 | $14.12 | — |
| 2025-04-08 | 15.97 | $14.12 | — |
| 2025-04-07 | 15.97 | $14.12 | 3844 |
| 2025-04-04 | 22.38 | $15.29 | — |
| 2025-04-03 | 22.38 | $15.29 | — |
| 2025-04-02 | 22.38 | $15.29 | — |
| 2025-04-01 | 22.38 | $15.29 | — |
| 2025-03-31 | 22.38 | $15.29 | 504 |
| 2025-03-28 | 25.89 | $15.80 | 6994 |
| 2025-03-27 | 68.95 | $17.94 | — |
| 2025-03-26 | 68.95 | $17.94 | — |
| 2025-03-25 | 68.95 | $17.94 | — |
| 2025-03-24 | 68.95 | $17.94 | — |
| 2025-03-21 | 68.95 | $17.94 | — |
| 2025-03-20 | 68.95 | $17.94 | — |
| 2025-03-19 | 68.95 | $17.94 | — |
| 2025-03-18 | 68.95 | $17.94 | — |
| 2025-03-17 | 68.95 | $17.94 | — |
| 2025-03-14 | 68.95 | $17.94 | — |
| 2025-03-13 | 68.95 | $17.94 | — |
| 2025-03-12 | 68.95 | $17.94 | — |
| 2025-03-11 | 68.95 | $17.94 | — |
| 2025-03-10 | 68.95 | $17.94 | — |
| 2025-03-07 | 68.95 | $17.94 | — |
| 2025-03-06 | 69.20 | $17.95 | 308 |
| 2025-03-05 | 63.12 | $17.47 | — |
| 2025-03-04 | 63.12 | $17.47 | — |
| 2025-03-03 | 63.12 | $17.47 | — |
| 2025-02-28 | 63.12 | $17.47 | — |
| 2025-02-27 | 63.12 | $17.47 | — |
| 2025-02-26 | 63.12 | $17.47 | — |
| 2025-02-25 | 63.12 | $17.47 | — |
| 2025-02-24 | 63.12 | $17.47 | — |
| 2025-02-21 | 63.12 | $17.47 | 564 |
| 2025-02-20 | 66.57 | $17.67 | — |
| 2025-02-19 | 66.57 | $17.67 | 334732 |
| 2025-02-18 | 63.11 | $17.29 | 647 |
| 2025-02-14 | 65.48 | $17.43 | 880 |
| 2025-02-13 | 54.62 | $16.49 | — |
| 2025-02-12 | 54.62 | $16.49 | 131 |
| 2025-02-11 | 70.08 | $17.22 | — |
| 2025-02-10 | 70.08 | $17.22 | — |
| 2025-02-07 | 70.08 | $17.22 | 403 |
| 2025-02-06 | 69.26 | $17.14 | — |
| 2025-02-05 | 69.26 | $17.14 | 164 |
| 2025-02-04 | 67.77 | $16.99 | 165 |
| 2025-02-03 | 41.57 | $15.53 | — |
| 2025-01-31 | 41.57 | $15.53 | — |
| 2025-01-30 | 41.57 | $15.53 | — |
| 2025-01-29 | 41.57 | $15.53 | — |
| 2025-01-28 | 41.57 | $15.53 | — |
| 2025-01-27 | 41.57 | $15.53 | — |
| 2025-01-24 | 41.57 | $15.53 | — |
| 2025-01-23 | 41.57 | $15.53 | — |
| 2025-01-22 | 41.57 | $15.53 | — |
| 2025-01-21 | 41.57 | $15.53 | — |
| 2025-01-17 | 41.57 | $15.53 | — |
| 2025-01-16 | 41.57 | $15.53 | — |
| 2025-01-15 | 41.57 | $15.53 | — |
| 2025-01-14 | 41.57 | $15.53 | — |
| 2025-01-13 | 41.57 | $15.53 | 8229 |
| 2025-01-10 | 45.44 | $15.86 | 7636 |
| 2025-01-08 | 24.65 | $14.83 | — |
| 2025-01-07 | 24.65 | $14.83 | — |
| 2025-01-06 | 24.65 | $14.83 | — |
| 2025-01-03 | 24.65 | $14.83 | — |
| 2025-01-02 | 24.65 | $14.83 | — |
| 2024-12-31 | 24.65 | $14.83 | 734 |
| 2024-12-30 | 46.55 | $16.56 | — |
| 2024-12-27 | 46.55 | $16.56 | — |
| 2024-12-26 | 46.55 | $16.56 | — |
| 2024-12-24 | 46.55 | $16.56 | — |
| 2024-12-23 | 46.55 | $16.56 | — |
| 2024-12-20 | 46.55 | $16.56 | — |
| 2024-12-19 | 46.55 | $16.56 | — |
| 2024-12-18 | 46.55 | $16.56 | — |
| 2024-12-17 | 46.55 | $16.56 | — |
| 2024-12-16 | 46.55 | $16.56 | — |
| 2024-12-13 | 46.55 | $16.56 | — |
| 2024-12-12 | 46.55 | $16.56 | — |
| 2024-12-11 | 46.55 | $16.56 | — |
| 2024-12-10 | 46.55 | $16.56 | — |
| 2024-12-09 | 46.55 | $16.56 | 152 |
| 2024-12-06 | 43.74 | $16.35 | — |
| 2024-12-05 | 43.74 | $16.35 | 785 |
| 2024-12-04 | 44.85 | $16.46 | 1905 |
| 2024-12-03 | 38.34 | $15.98 | — |
| 2024-12-02 | 38.34 | $15.98 | — |
| 2024-11-29 | 38.34 | $15.98 | — |
| 2024-11-27 | 38.34 | $15.98 | — |
| 2024-11-26 | 38.34 | $15.98 | — |
| 2024-11-25 | 38.34 | $15.98 | — |
| 2024-11-22 | 38.34 | $15.98 | — |
| 2024-11-21 | 38.34 | $15.98 | 2199 |
| 2024-11-20 | 30.37 | $15.28 | — |
| 2024-11-19 | 30.37 | $15.28 | 361 |
| 2024-11-18 | 33.75 | $15.88 | 8286 |
| 2024-11-15 | 38.17 | $16.54 | — |
| 2024-11-14 | 38.17 | $16.54 | 383 |
| 2024-11-13 | 47.98 | $17.68 | — |
| 2024-11-12 | 47.98 | $17.68 | — |
| 2024-11-11 | 47.98 | $17.68 | — |
| 2024-11-08 | 47.98 | $17.68 | — |
| 2024-11-07 | 47.98 | $17.68 | — |
| 2024-11-06 | 47.98 | $17.68 | — |
| 2024-11-05 | 47.98 | $17.68 | — |
| 2024-11-04 | 47.98 | $17.68 | — |
| 2024-11-01 | 47.98 | $17.68 | — |
| 2024-10-31 | 47.98 | $17.68 | — |
| 2024-10-30 | 47.98 | $17.68 | — |
| 2024-10-29 | 47.98 | $17.68 | — |
| 2024-10-28 | 47.98 | $17.68 | — |
| 2024-10-25 | 47.98 | $17.68 | — |
| 2024-10-24 | 47.98 | $17.68 | — |
| 2024-10-23 | 47.98 | $17.68 | — |
| 2024-10-22 | 47.98 | $17.68 | — |
| 2024-10-21 | 47.98 | $17.68 | — |
| 2024-10-18 | 47.98 | $17.68 | — |
| 2024-10-17 | 47.98 | $17.68 | — |
| 2024-10-16 | 47.98 | $17.68 | 2640 |
| 2024-10-15 | 56.58 | $19.66 | — |
| 2024-10-14 | 56.58 | $19.66 | 5178 |
| 2024-10-11 | 53.87 | $18.94 | — |
| 2024-10-10 | 53.87 | $18.94 | 13183 |
| 2024-10-09 | 57.47 | $19.74 | — |
| 2024-10-08 | 57.47 | $19.74 | — |
| 2024-10-07 | 57.47 | $19.74 | — |
| 2024-10-02 | 57.47 | $19.74 | 154 |
| 2024-09-25 | 54.33 | $18.73 | 20964 |
| 2024-08-30 | 48.01 | $16.98 | 3500 |
| 2024-08-21 | 47.18 | $16.77 | 4819 |
| 2024-08-20 | 50.43 | $17.66 | 100 |
| 2024-08-15 | 48.50 | $17.15 | 358 |
| 2024-08-12 | 47.31 | $16.84 | 1001 |
| 2024-07-29 | 48.09 | $17.07 | 172 |
| 2024-07-11 | 52.00 | $18.17 | 619 |
| 2024-07-05 | 56.38 | $19.28 | 135 |
| 2024-06-25 | 55.64 | $19.05 | 105 |
| 2024-06-20 | 52.50 | $18.10 | 2446 |
| 2024-06-18 | 60.48 | $19.96 | 113 |
| 2024-06-10 | 59.47 | $19.64 | 556 |
| 2024-06-06 | 61.86 | $20.15 | 249 |
| 2024-06-04 | 56.19 | $18.42 | 421 |
| 2024-05-22 | 58.53 | $18.91 | 392 |
| 2024-05-17 | 57.04 | $18.48 | 4015 |
| 2024-05-16 | 58.53 | $18.80 | 100 |
| 2024-05-15 | 57.07 | $18.36 | 186 |
| 2024-05-09 | 52.71 | $17.15 | 181 |
| 2024-05-06 | 59.59 | $18.60 | 101 |
| 2024-05-03 | 57.60 | $18.05 | 38428 |
| 2024-04-24 | 56.10 | $17.65 | 55627 |
| 2024-04-22 | 49.44 | $16.08 | 6016 |
| 2024-04-18 | 52.37 | $16.69 | 10239 |
| 2024-04-15 | 54.96 | $17.20 | 539 |
| 2024-04-12 | 53.42 | $16.84 | 1902 |
| 2024-04-08 | 50.07 | $16.10 | 355 |
| 2024-04-05 | 49.42 | $15.96 | 829 |
| 2024-04-01 | 53.66 | $16.85 | 192 |
| 2024-03-28 | 54.15 | $16.95 | 2870 |
| 2024-03-15 | 67.10 | $19.15 | 299 |
| 2024-03-12 | 64.29 | $18.39 | 465 |
| 2024-02-28 | 59.66 | $17.31 | 302 |
| 2024-02-15 | 55.43 | $16.48 | 111 |
| 2024-02-14 | 51.23 | $15.76 | 1433 |
| 2024-02-12 | 56.35 | $16.49 | 1974 |
| 2024-02-07 | 53.51 | $16.02 | 1567 |
| 2024-01-31 | 54.81 | $16.20 | 5725 |
| 2024-01-29 | 51.51 | $15.67 | 3738 |
| 2024-01-24 | 55.11 | $16.17 | 205 |
| 2024-01-23 | 54.14 | $16.01 | 1151 |
| 2024-01-22 | 55.20 | $16.16 | 56283 |
| 2024-01-18 | 50.78 | $15.44 | 1438 |
| 2024-01-17 | 51.93 | $15.61 | 1509 |
| 2024-01-12 | 56.98 | $16.31 | 198 |
| 2024-01-11 | 53.35 | $15.72 | 165 |
| 2024-01-08 | 57.41 | $16.24 | 243 |
| 2024-01-03 | 56.32 | $16.06 | 296 |
| 2024-01-02 | 61.94 | $16.73 | 179 |
| 2023-12-27 | 67.59 | $17.32 | 9107 |
| 2023-12-22 | 66.25 | $17.05 | 843 |
| 2023-12-21 | 62.13 | $16.30 | 375 |
| 2023-12-20 | 62.51 | $16.34 | 3804 |
| 2023-12-15 | 64.13 | $16.51 | 3833 |
| 2023-12-14 | 63.76 | $16.44 | 144819 |
| 2023-12-13 | 62.84 | $16.26 | 268 |
| 2023-12-12 | 61.54 | $16.01 | 290512 |
| 2023-12-11 | 61.28 | $15.96 | 437490 |
| 2023-12-06 | 59.91 | $15.69 | 125 |
| 2023-11-30 | 60.51 | $15.77 | 257 |
| 2023-11-29 | 57.73 | $15.22 | 449 |
| 2023-11-27 | 61.95 | $15.78 | 152 |
| 2023-11-24 | 61.72 | $15.73 | 505 |
| 2023-11-22 | 60.20 | $15.41 | 1803 |
| 2023-11-20 | 63.71 | $15.88 | 244 |
| 2023-11-17 | 59.89 | $15.07 | 476 |
| 2023-11-13 | 55.60 | $14.29 | 185 |
| 2023-11-08 | 54.66 | $14.13 | 157 |
| 2023-11-03 | 51.21 | $13.57 | 132 |
| 2023-10-30 | 48.34 | $13.14 | 599 |
| 2023-10-26 | 46.18 | $12.83 | 645 |
| 2023-10-25 | 48.35 | $13.18 | 307 |
| 2023-10-23 | 44.45 | $12.63 | 5790 |
| 2023-10-20 | 44.86 | $12.70 | 135 |
| 2023-10-17 | 50.13 | $13.54 | 421 |
| 2023-10-12 | 53.24 | $13.98 | 2821 |
| 2023-10-11 | 52.02 | $13.79 | 1247 |
| 2023-10-10 | 51.25 | $13.67 | 33690 |
| 2023-10-05 | 48.60 | $13.26 | 754 |
| 2023-09-29 | 51.53 | $13.71 | 634 |
| 2023-09-28 | 48.37 | $13.23 | 7940 |
| 2023-09-27 | 46.01 | $12.89 | 20560 |
| 2023-09-26 | 46.07 | $12.90 | 145 |
| 2023-09-25 | 46.92 | $13.05 | 2458 |
| 2023-09-21 | 44.37 | $12.66 | 190 |
| 2023-09-18 | 47.97 | $13.30 | 146 |
| 2023-09-15 | 44.85 | $12.83 | 4111 |
| 2023-09-14 | 48.81 | $13.50 | 211 |
| 2023-09-13 | 47.22 | $13.26 | 310 |
| 2023-09-12 | 48.47 | $13.47 | 1.0M |
| 2023-09-07 | 46.62 | $13.18 | 2228 |
| 2023-08-31 | 47.23 | $13.29 | 555 |
| 2023-08-29 | 47.77 | $13.39 | 660 |
| 2023-08-28 | 45.64 | $13.03 | 930 |
| 2023-08-23 | 44.63 | $12.86 | 9021 |
| 2023-08-22 | 45.82 | $13.11 | 129 |
| 2023-08-21 | 45.49 | $13.05 | 185 |
| 2023-08-18 | 46.21 | $13.21 | 167 |
| 2023-07-31 | 52.97 | $14.57 | 123 |
| 2023-07-27 | 48.38 | $13.70 | 132 |
| 2023-07-25 | 52.34 | $14.41 | 1551 |
| 2023-07-21 | 53.22 | $14.56 | 250 |
| 2023-07-19 | 53.84 | $14.67 | 2403 |
| 2023-07-10 | 49.30 | $13.79 | 1900 |
| 2023-07-07 | 49.78 | $13.88 | 3036 |
| 2023-07-06 | 46.68 | $13.31 | 345 |
| 2023-06-29 | 51.27 | $14.18 | 1296 |
| 2023-06-28 | 47.80 | $13.56 | 116 |
| 2023-06-27 | 49.75 | $13.92 | 9180 |
| 2023-06-22 | 51.13 | $14.17 | 560 |
| 2023-06-16 | 55.38 | $14.90 | 1334 |
| 2023-06-14 | 62.64 | $15.97 | 164 |
| 2023-06-13 | 58.38 | $15.09 | 2642 |
| 2023-06-12 | 60.86 | $15.42 | 190 |
| 2023-06-06 | 54.85 | $14.33 | 617 |
| 2023-06-02 | 60.07 | $14.98 | 113 |
| 2023-06-01 | 57.22 | $14.50 | 1715 |
| 2023-05-31 | 57.54 | $14.54 | 11150 |
| 2023-05-26 | 60.92 | $14.95 | 116 |
| 2023-05-24 | 56.41 | $14.19 | 1558 |
| 2023-05-23 | 56.50 | $14.20 | 132 |
| 2023-05-19 | 63.16 | $14.97 | 6050 |
| 2023-05-18 | 58.98 | $14.27 | 247 |
| 2023-05-17 | 59.72 | $14.35 | 478 |
| 2023-05-16 | 58.61 | $14.17 | 1364 |
| 2023-05-15 | 61.55 | $14.50 | 1276 |
| 2023-05-12 | 61.64 | $14.51 | 5309 |
| 2023-05-11 | 61.81 | $14.53 | 35296 |
| 2023-05-10 | 60.79 | $14.33 | 829 |
| 2023-05-09 | 62.46 | $14.54 | 9214 |
| 2023-05-08 | 63.97 | $14.73 | 524 |
| 2023-05-05 | 62.47 | $14.40 | 104 |
| 2023-05-03 | 61.78 | $14.25 | 910 |
| 2023-05-02 | 61.34 | $14.15 | 1232 |
| 2023-04-27 | 61.61 | $14.19 | 2277 |
| 2023-04-25 | 53.68 | $12.58 | 116 |
| 2023-04-21 | 53.39 | $12.53 | 322 |
| 2023-04-20 | 54.02 | $12.63 | 211 |
| 2023-04-19 | 53.82 | $12.59 | 2925 |
| 2023-04-12 | 52.96 | $12.42 | 5696 |
| 2023-04-11 | 52.37 | $12.30 | 2395 |
| 2023-03-31 | 54.09 | $12.62 | 141 |
| 2023-03-29 | 52.03 | $12.18 | 473 |
| 2023-03-27 | 49.69 | $11.70 | 242 |
| 2023-03-22 | 52.37 | $12.23 | 907 |
| 2023-03-16 | 48.75 | $11.50 | 10851 |
| 2023-03-15 | 48.75 | $11.50 | 316 |
| 2023-03-14 | 48.75 | $11.50 | 116 |
| 2023-03-09 | 46.36 | $11.00 | 428 |
| 2023-03-06 | 50.48 | $11.92 | 161 |
| 2023-02-27 | 50.48 | $11.92 | 4669 |
| 2023-02-23 | 50.75 | $11.98 | 119127 |
| 2023-02-17 | 53.04 | $12.50 | 8107 |
| 2023-02-15 | 51.73 | $12.17 | 1631 |
| 2023-02-13 | 53.99 | $12.69 | 158 |
| 2023-02-10 | 49.15 | $11.50 | 9994 |
| 2023-02-08 | 51.76 | $12.10 | 1726 |
| 2023-02-06 | 51.23 | $11.97 | 386324 |
| 2023-02-02 | 53.70 | $12.54 | 217984 |
| 2023-01-30 | 56.47 | $13.15 | 40614 |
| 2023-01-27 | 54.22 | $12.54 | 3779 |
| 2023-01-25 | 55.88 | $12.91 | 12210 |
| 2023-01-23 | 51.71 | $11.81 | 218 |
| 2023-01-17 | 53.05 | $12.12 | 220 |
| 2023-01-13 | 52.79 | $12.05 | 283 |
| 2023-01-11 | 51.91 | $11.81 | 37000 |
| 2023-01-09 | 51.52 | $11.70 | 325 |
| 2022-12-30 | 49.89 | $11.24 | 136 |
| 2022-12-29 | 49.93 | $11.25 | 616 |
| 2022-12-28 | 51.73 | $11.78 | 38870 |
| 2022-12-22 | 51.64 | $11.75 | 111 |
| 2022-12-21 | 51.64 | $11.75 | 13347 |
| 2022-12-16 | 52.72 | $12.10 | 84132 |
| 2022-12-15 | 51.05 | $11.50 | 1052 |
| 2022-12-14 | 56.55 | $13.24 | 200 |
| 2022-12-12 | 57.77 | $13.60 | 593 |
| 2022-12-07 | 51.39 | $11.30 | 42501 |
| 2022-12-05 | 59.35 | $13.45 | 2059 |
| 2022-12-02 | 60.18 | $13.65 | 2421 |
| 2022-12-01 | 53.64 | $11.51 | 130 |
| 2022-11-30 | 53.71 | $11.53 | 253 |
| 2022-11-29 | 56.25 | $12.18 | 4457 |
| 2022-11-14 | 61.94 | $13.51 | 113 |
| 2022-11-11 | 60.66 | $13.06 | 500 |
| 2022-11-09 | 52.06 | $10.53 | 1675 |
| 2022-11-08 | 55.43 | $11.27 | 300 |
| 2022-11-07 | 56.65 | $11.53 | 144 |
| 2022-11-04 | 48.31 | $9.53 | 249 |
| 2022-11-03 | 55.92 | $11.02 | 3624 |
| 2022-11-02 | 56.09 | $11.05 | 358 |
| 2022-11-01 | 52.70 | $10.30 | 2080 |
| 2022-10-31 | 52.23 | $10.20 | 442 |
| 2022-10-28 | 54.11 | $10.57 | 910 |
| 2022-10-27 | 55.08 | $10.76 | 1050 |
| 2022-10-26 | 61.46 | $11.92 | 401 |
| 2022-10-25 | 57.99 | $11.05 | 124 |
| 2022-10-24 | 57.53 | $10.94 | 2004 |
| 2022-10-20 | 48.56 | $9.09 | 611 |
| 2022-10-19 | 55.01 | $10.17 | 100 |
| 2022-10-18 | 55.52 | $10.25 | 154 |
| 2022-10-17 | 52.61 | $9.70 | 94563 |
| 2022-10-14 | 50.24 | $9.28 | 118 |
| 2022-10-12 | 48.91 | $9.05 | 461 |
| 2022-10-07 | 49.13 | $9.09 | 167 |
| 2022-10-04 | 51.63 | $9.55 | 124 |
| 2022-09-30 | 49.17 | $9.09 | 150 |
| 2022-09-29 | 49.75 | $9.20 | 601 |
| 2022-09-28 | 50.00 | $9.25 | 6740 |
| 2022-09-26 | 49.22 | $9.09 | 314 |
| 2022-09-23 | 48.79 | $9.00 | 241 |
| 2022-09-20 | 48.79 | $9.00 | 321 |
| 2022-09-15 | 54.80 | $10.30 | 230 |
| 2022-09-14 | 54.06 | $10.12 | 4015 |
| 2022-09-13 | 56.57 | $10.63 | 1000 |
| 2022-09-12 | 60.05 | $11.30 | 168349 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.25
2026-07-21
Close Price
$20.02
Vol: 30500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -31.25 | $20.02 | 30500 |
| 2026-07-20 | -31.25 | $20.02 | 30500 |
| 2026-07-17 | -31.25 | $20.02 | 30500 |
| 2026-07-16 | -31.25 | $20.02 | 74771 |
| 2026-07-15 | -31.25 | $20.02 | — |
| 2026-07-14 | -31.25 | $20.02 | — |
| 2026-07-13 | -31.25 | $20.02 | 218 |
| 2026-07-10 | -100.00 | $18.81 | — |
| 2026-07-09 | -100.00 | $18.81 | — |
| 2026-07-08 | -100.00 | $18.81 | 19782 |
| 2026-07-07 | -32.06 | $20.15 | — |
| 2026-07-06 | -24.00 | $20.15 | 30500 |
| 2026-07-02 | -24.00 | $20.15 | 30500 |
| 2026-07-01 | -24.00 | $20.15 | 30500 |
| 2026-06-30 | -22.29 | $20.18 | 30500 |
| 2026-06-29 | 0.00 | $20.57 | 30500 |
| 2026-06-26 | 0.00 | $20.57 | 30500 |
| 2026-06-25 | 0.00 | $20.57 | 30500 |
| 2026-06-24 | 0.00 | $20.57 | 30500 |
| 2026-06-23 | 0.00 | $20.57 | 30500 |
| 2026-06-22 | 0.00 | $20.57 | 62218 |
| 2026-06-18 | -18.56 | $20.12 | 30500 |
| 2026-06-17 | -18.09 | $20.12 | 30500 |
| 2026-06-16 | 0.00 | $20.48 | 30500 |
| 2026-06-15 | 0.00 | $20.48 | 30500 |
| 2026-06-12 | 0.00 | $19.26 | 30500 |
| 2026-06-11 | 0.00 | $19.26 | 30500 |
| 2026-06-10 | -41.92 | $19.26 | 30500 |
| 2026-06-09 | -41.92 | $19.26 | 30500 |
| 2026-06-08 | -46.51 | $19.26 | 150000 |
| 2026-06-05 | -58.60 | $19.00 | 40461 |
| 2026-06-04 | -51.16 | $19.16 | 4883 |
| 2026-06-03 | -51.16 | $19.16 | 4883 |
| 2026-06-02 | -51.16 | $19.16 | 4883 |
| 2026-06-01 | -80.00 | $18.54 | 4883 |
| 2026-05-29 | -48.84 | $19.21 | 11118 |
| 2026-05-28 | -66.98 | $18.82 | 4883 |
| 2026-05-27 | -66.98 | $18.82 | 4883 |
| 2026-05-26 | -66.98 | $18.82 | 25512 |
| 2026-05-22 | -64.65 | $18.87 | 5210 |
| 2026-05-21 | -62.90 | $19.03 | 4883 |
| 2026-05-20 | -85.93 | $18.49 | 4883 |
| 2026-05-19 | -85.93 | $18.49 | 4883 |
| 2026-05-18 | -85.93 | $18.49 | 4883 |
| 2026-05-15 | -87.41 | $18.45 | 406 |
| 2026-05-14 | -95.19 | $18.24 | 4883 |
| 2026-05-13 | -100.00 | $18.11 | 4883 |
| 2026-05-12 | -100.00 | $18.73 | 4883 |
| 2026-05-11 | -27.23 | $20.26 | 4883 |
| 2026-05-08 | -27.23 | $20.26 | 4883 |
| 2026-05-07 | -27.23 | $20.26 | 962 |
| 2026-05-06 | -100.00 | $18.79 | 4883 |
| 2026-05-05 | -100.00 | $18.79 | 4883 |
| 2026-05-04 | -67.56 | $18.79 | — |
| 2026-05-01 | -49.63 | $18.79 | 4883 |
| 2026-04-30 | -20.15 | $19.99 | 4883 |
| 2026-04-29 | -20.15 | $19.99 | 4883 |
| 2026-04-28 | -20.15 | $19.99 | 4883 |
| 2026-04-27 | -20.15 | $19.99 | 4883 |
| 2026-04-24 | -5.41 | $20.59 | 90125 |
| 2026-04-23 | 0.00 | $20.81 | 4883 |
| 2026-04-22 | 0.00 | $20.64 | 4883 |
| 2026-04-21 | 0.00 | $20.64 | 4883 |
| 2026-04-20 | 0.00 | $20.64 | — |
| 2026-04-17 | 0.00 | $20.64 | 4911 |
| 2026-04-16 | 0.00 | $19.68 | 4883 |
| 2026-04-15 | 0.00 | $19.68 | 4883 |
| 2026-04-14 | 0.00 | $19.68 | 4883 |
| 2026-04-13 | 0.00 | $19.60 | 4883 |
| 2026-04-10 | 0.00 | $19.08 | 4883 |
| 2026-04-09 | 0.00 | $18.88 | 4883 |
| 2026-04-08 | 0.00 | $18.88 | 17460 |
| 2026-04-07 | -67.95 | $17.82 | 4883 |
| 2026-04-06 | -100.00 | $16.74 | 4883 |
| 2026-04-02 | -100.00 | $16.74 | 4883 |
| 2026-04-01 | -100.00 | $16.74 | 4883 |
| 2026-03-31 | -100.00 | $16.74 | 4883 |
| 2026-03-30 | -100.00 | $16.74 | 4883 |
| 2026-03-27 | -100.00 | $16.74 | 4883 |
| 2026-03-26 | -100.00 | $16.74 | 4883 |
| 2026-03-25 | -100.00 | $16.74 | 4883 |
| 2026-03-24 | -100.00 | $16.74 | 4883 |
| 2026-03-23 | -100.00 | $17.20 | 4883 |
| 2026-03-20 | -100.00 | $17.40 | 4883 |
| 2026-03-19 | -100.00 | $18.16 | 4883 |
| 2026-03-18 | -100.00 | $18.16 | 4883 |
| 2026-03-17 | -100.00 | $18.16 | 4883 |
| 2026-03-16 | -99.46 | $18.36 | 176 |
| 2026-03-13 | -92.20 | $18.63 | 4883 |
| 2026-03-12 | -92.20 | $18.63 | 4883 |
| 2026-03-11 | -100.00 | $18.34 | 4883 |
| 2026-03-10 | -66.78 | $20.11 | 4883 |
| 2026-03-09 | -66.78 | $20.11 | 4883 |
| 2026-03-06 | -66.78 | $20.11 | 4883 |
| 2026-03-05 | -68.91 | $20.11 | 4883 |
| 2026-03-04 | -69.87 | $20.08 | 9725 |
| 2026-03-03 | -100.00 | $19.14 | 4883 |
| 2026-03-02 | -62.95 | $20.85 | 8654 |
| 2026-02-27 | -38.67 | $21.39 | 4883 |
| 2026-02-26 | -41.33 | $21.33 | 4883 |
| 2026-02-25 | -34.96 | $21.33 | 4883 |
| 2026-02-24 | -28.95 | $21.49 | 4883 |
| 2026-02-23 | -9.40 | $22.01 | 152202 |
| 2026-02-20 | -83.83 | $20.03 | 12332 |
| 2026-02-19 | -21.05 | $21.70 | — |
| 2026-02-18 | -21.05 | $21.70 | — |
| 2026-02-17 | -21.05 | $21.70 | 147 |
| 2026-02-13 | -7.52 | $22.06 | — |
| 2026-02-12 | -7.52 | $22.06 | — |
| 2026-02-11 | -7.52 | $22.06 | 286 |
| 2026-02-10 | -45.11 | $21.06 | — |
| 2026-02-09 | -37.50 | $21.06 | 16270 |
| 2026-02-06 | -33.75 | $21.18 | 326 |
| 2026-02-05 | 0.00 | $22.26 | 500 |
| 2026-02-04 | 0.00 | $22.26 | 500 |
| 2026-02-03 | -61.79 | $20.21 | 500 |
| 2026-02-02 | -41.43 | $20.21 | 479 |
| 2026-01-30 | -45.88 | $20.01 | 627 |
| 2026-01-29 | -14.25 | $21.43 | 500 |
| 2026-01-28 | -55.01 | $19.60 | 5239 |
| 2026-01-27 | 0.00 | $21.09 | 500 |
| 2026-01-26 | 0.00 | $21.09 | 500 |
| 2026-01-23 | 0.00 | $21.09 | 500 |
| 2026-01-22 | 0.00 | $21.09 | 500 |
| 2026-01-21 | 0.00 | $21.09 | 500 |
| 2026-01-20 | 0.00 | $20.73 | 133316 |
| 2026-01-16 | 0.00 | $20.59 | 500 |
| 2026-01-15 | 0.00 | $20.59 | 500 |
| 2026-01-14 | 0.00 | $20.59 | 500 |
| 2026-01-13 | 0.00 | $20.59 | 780 |
| 2026-01-12 | -28.16 | $19.06 | 500 |
| 2026-01-09 | -28.16 | $19.06 | 500 |
| 2026-01-08 | -28.16 | $19.06 | 500 |
| 2026-01-07 | 0.00 | $19.64 | 500 |
| 2026-01-06 | 0.00 | $19.64 | 694 |
| 2026-01-05 | -78.63 | $17.58 | 500 |
| 2026-01-02 | -78.63 | $17.58 | 500 |
| 2025-12-31 | -78.63 | $17.58 | 500 |
| 2025-12-30 | -78.63 | $17.58 | 1394 |
| 2025-12-29 | -41.88 | $18.01 | 20000 |
| 2025-12-26 | -41.03 | $18.02 | 500 |
| 2025-12-24 | -41.03 | $18.02 | 1800 |
| 2025-12-23 | -1.71 | $18.48 | 250461 |
| 2025-12-22 | 0.00 | $18.50 | 500 |
| 2025-12-19 | -11.27 | $18.12 | 500 |
| 2025-12-18 | -8.93 | $18.12 | 791 |
| 2025-12-17 | -17.29 | $17.83 | 500 |
| 2025-12-16 | -17.29 | $17.83 | 500 |
| 2025-12-15 | -17.29 | $17.83 | 90119 |
| 2025-12-12 | 0.00 | $18.43 | 509 |
| 2025-12-11 | 0.00 | $17.90 | — |
| 2025-12-10 | 0.00 | $17.90 | — |
| 2025-12-09 | 0.00 | $17.90 | — |
| 2025-12-08 | 0.00 | $17.90 | 1620 |
| 2025-12-05 | 0.00 | $17.33 | 500 |
| 2025-12-04 | 0.00 | $17.33 | 500 |
| 2025-12-03 | 0.00 | $17.33 | 500 |
| 2025-12-02 | 0.00 | $17.33 | 500 |
| 2025-12-01 | 0.00 | $17.33 | 500 |
| 2025-11-28 | -7.06 | $17.33 | 500 |
| 2025-11-26 | -7.06 | $17.33 | 500 |
| 2025-11-25 | -7.42 | $17.33 | 35252 |
| 2025-11-24 | -76.32 | $15.68 | 500 |
| 2025-11-21 | -76.32 | $15.68 | 876 |
| 2025-11-20 | -100.00 | $14.96 | 621 |
| 2025-11-19 | -97.78 | $15.80 | 621 |
| 2025-11-18 | -97.78 | $15.80 | 6524 |
| 2025-11-17 | -100.00 | $15.75 | 3376 |
| 2025-11-14 | -80.77 | $16.32 | 621 |
| 2025-11-13 | -80.77 | $16.32 | 621 |
| 2025-11-12 | -80.77 | $16.32 | 621 |
| 2025-11-11 | -80.77 | $16.32 | 621 |
| 2025-11-10 | -80.77 | $16.32 | 621 |
| 2025-11-07 | -100.00 | $15.92 | 714 |
| 2025-11-06 | -100.00 | $16.40 | 650 |
| 2025-11-05 | -100.00 | $16.63 | 4190 |
| 2025-11-04 | -100.00 | $16.63 | 4190 |
| 2025-11-03 | -100.00 | $16.63 | 4190 |
| 2025-10-31 | -97.62 | $17.51 | 4190 |
| 2025-10-30 | -97.62 | $17.51 | 4190 |
| 2025-10-29 | -54.73 | $17.52 | 4190 |
| 2025-10-28 | -22.30 | $18.00 | — |
| 2025-10-27 | -22.30 | $18.00 | — |
| 2025-10-24 | -22.30 | $18.00 | — |
| 2025-10-23 | -19.08 | $18.00 | — |
| 2025-10-22 | -19.08 | $18.00 | — |
| 2025-10-21 | -19.08 | $18.00 | — |
| 2025-10-20 | -19.08 | $18.00 | — |
| 2025-10-17 | -19.08 | $18.00 | — |
| 2025-10-16 | -19.08 | $18.00 | — |
| 2025-10-15 | -19.08 | $18.00 | 147 |
| 2025-10-14 | -20.81 | $17.97 | — |
| 2025-10-13 | -20.81 | $17.97 | 4881 |
| 2025-10-10 | -48.55 | $17.49 | — |
| 2025-10-09 | -48.55 | $17.49 | 115 |
| 2025-10-08 | 0.00 | $18.33 | — |
| 2025-10-07 | 0.00 | $18.33 | — |
| 2025-10-06 | 0.00 | $18.33 | — |
| 2025-10-03 | 0.00 | $18.33 | 4543 |
| 2025-10-02 | -82.76 | $16.85 | — |
| 2025-10-01 | -51.95 | $16.85 | — |
| 2025-09-30 | -51.95 | $16.85 | — |
| 2025-09-29 | -51.95 | $16.85 | 232 |
| 2025-09-26 | -62.77 | $16.60 | 42319 |
| 2025-09-25 | -42.42 | $17.07 | 151191 |
| 2025-09-24 | -26.42 | $17.35 | — |
| 2025-09-23 | -26.42 | $17.35 | — |
| 2025-09-22 | -26.42 | $17.35 | 270 |
| 2025-09-19 | -32.83 | $17.18 | 3723 |
| 2025-09-18 | -34.88 | $17.07 | — |
| 2025-09-17 | -34.88 | $17.07 | 3409 |
| 2025-09-16 | 0.00 | $18.05 | 5144 |
| 2025-09-15 | -4.37 | $17.17 | 3839 |
| 2025-09-12 | -0.49 | $17.25 | 538 |
| 2025-09-11 | -13.79 | $16.94 | 4190 |
| 2025-09-10 | -10.78 | $17.01 | — |
| 2025-09-09 | -10.78 | $17.01 | — |
| 2025-09-08 | -10.59 | $17.01 | 5292 |
| 2025-09-05 | 0.00 | $16.73 | 34832 |
| 2025-09-04 | -42.86 | $15.74 | 463 |
| 2025-09-03 | -7.88 | $16.24 | — |
| 2025-09-02 | -7.88 | $16.24 | 2869 |
| 2025-08-29 | 0.00 | $16.37 | — |
| 2025-08-28 | 0.00 | $16.37 | 252 |
| 2025-08-27 | -43.80 | $15.40 | 233 |
| 2025-08-26 | -24.79 | $15.63 | 186 |
| 2025-08-25 | -19.01 | $15.70 | 2026 |
| 2025-08-22 | -38.66 | $15.45 | 20414 |
| 2025-08-21 | -62.86 | $15.24 | 1420 |
| 2025-08-20 | -26.09 | $15.91 | 14171 |
| 2025-08-19 | -50.31 | $15.52 | 2280 |
| 2025-08-18 | -54.04 | $15.46 | 3629 |
| 2025-08-15 | -35.40 | $15.76 | 597 |
| 2025-08-14 | -86.34 | $14.94 | — |
| 2025-08-13 | -90.56 | $14.94 | 3429 |
| 2025-08-12 | -75.54 | $15.29 | 845 |
| 2025-08-11 | -72.10 | $15.37 | 671 |
| 2025-08-08 | -76.39 | $15.27 | — |
| 2025-08-07 | -76.39 | $15.27 | 8939 |
| 2025-08-06 | -100.00 | $14.72 | 1645 |
| 2025-08-05 | -100.00 | $14.99 | — |
| 2025-08-04 | -100.00 | $15.00 | 7785 |
| 2025-08-01 | -100.00 | $15.25 | 175 |
| 2025-07-31 | -86.59 | $15.63 | 285 |
| 2025-07-30 | -79.27 | $15.75 | 1731 |
| 2025-07-29 | -75.61 | $15.81 | 1734 |
| 2025-07-28 | -71.35 | $15.78 | 53239 |
| 2025-07-25 | -52.25 | $16.12 | 1551 |
| 2025-07-24 | -40.45 | $16.33 | — |
| 2025-07-23 | -40.45 | $16.33 | 3732 |
| 2025-07-22 | -62.36 | $15.94 | — |
| 2025-07-21 | -62.36 | $15.94 | 1997 |
| 2025-07-18 | -91.01 | $15.43 | 7077 |
| 2025-07-17 | 0.00 | $17.05 | 339 |
| 2025-07-16 | 0.00 | $16.83 | — |
| 2025-07-15 | 0.00 | $16.83 | — |
| 2025-07-14 | 0.00 | $16.83 | 917 |
| 2025-07-11 | 0.00 | $16.74 | — |
| 2025-07-10 | 0.00 | $16.74 | 15156 |
| 2025-07-09 | -33.59 | $16.14 | — |
| 2025-07-08 | -40.82 | $16.14 | — |
| 2025-07-07 | -40.82 | $16.14 | 4158 |
| 2025-07-03 | -10.88 | $16.58 | 1216 |
| 2025-07-02 | -61.90 | $15.83 | — |
| 2025-07-01 | -61.90 | $15.83 | 2452 |
| 2025-06-30 | -100.00 | $15.27 | — |
| 2025-06-27 | -100.00 | $15.27 | — |
| 2025-06-26 | -100.00 | $15.27 | — |
| 2025-06-25 | -100.00 | $15.27 | — |
| 2025-06-24 | -100.00 | $15.27 | — |
| 2025-06-23 | -100.00 | $15.28 | 12481 |
| 2025-06-20 | -100.00 | $15.60 | — |
| 2025-06-18 | -100.00 | $15.60 | 1334 |
| 2025-06-17 | -46.96 | $16.53 | — |
| 2025-06-16 | -51.20 | $16.53 | 693 |
| 2025-06-13 | -92.00 | $16.02 | 7371 |
| 2025-06-12 | -80.16 | $16.17 | — |
| 2025-06-11 | -80.16 | $16.17 | 717 |
| 2025-06-10 | -59.52 | $16.43 | 5674 |
| 2025-06-09 | -65.08 | $16.36 | 102723 |
| 2025-06-06 | -32.89 | $16.69 | — |
| 2025-06-05 | -32.89 | $16.69 | 2146 |
| 2025-06-04 | -45.26 | $16.32 | — |
| 2025-06-03 | -45.26 | $16.32 | 4882 |
| 2025-06-02 | -38.95 | $16.44 | — |
| 2025-05-30 | -38.95 | $16.44 | 94513 |
| 2025-05-29 | -17.89 | $16.84 | 408 |
| 2025-05-28 | -32.11 | $16.57 | — |
| 2025-05-27 | -32.11 | $16.57 | 3027 |
| 2025-05-23 | -63.68 | $15.97 | 464 |
| 2025-05-22 | -31.05 | $16.59 | 376 |
| 2025-05-21 | -5.79 | $17.07 | — |
| 2025-05-20 | -5.79 | $17.07 | 181 |
| 2025-05-19 | -0.53 | $17.17 | — |
| 2025-05-16 | -0.40 | $17.17 | — |
| 2025-05-15 | 0.00 | $17.18 | 6107 |
| 2025-05-14 | -27.69 | $16.08 | 5167 |
| 2025-05-13 | 0.00 | $16.62 | — |
| 2025-05-12 | 0.00 | $16.62 | 259 |
| 2025-05-09 | -46.88 | $15.69 | — |
| 2025-05-08 | -36.03 | $15.70 | 2093 |
| 2025-05-07 | -53.04 | $15.28 | 5118 |
| 2025-05-06 | 0.00 | $16.59 | — |
| 2025-05-05 | 0.00 | $16.59 | — |
| 2025-05-02 | 0.00 | $16.59 | — |
| 2025-05-01 | 0.00 | $16.59 | — |
| 2025-04-30 | 0.00 | $16.59 | — |
| 2025-04-29 | 0.00 | $16.59 | — |
| 2025-04-28 | 0.00 | $16.59 | — |
| 2025-04-25 | 0.00 | $16.59 | — |
| 2025-04-24 | -35.34 | $16.59 | 299 |
| 2025-04-23 | -58.64 | $15.70 | — |
| 2025-04-22 | -58.64 | $15.70 | 3428 |
| 2025-04-21 | -85.60 | $14.67 | 168 |
| 2025-04-17 | -58.12 | $15.72 | — |
| 2025-04-16 | -58.12 | $15.72 | — |
| 2025-04-15 | -58.12 | $15.72 | — |
| 2025-04-14 | -58.12 | $15.72 | 2984 |
| 2025-04-11 | -72.77 | $15.16 | 7655 |
| 2025-04-10 | -100.00 | $14.12 | — |
| 2025-04-09 | -100.00 | $14.12 | — |
| 2025-04-08 | -100.00 | $14.12 | — |
| 2025-04-07 | -100.00 | $14.12 | 3844 |
| 2025-04-04 | -100.00 | $15.29 | — |
| 2025-04-03 | -100.00 | $15.29 | — |
| 2025-04-02 | -100.00 | $15.29 | — |
| 2025-04-01 | -100.00 | $15.29 | — |
| 2025-03-31 | -100.00 | $15.29 | 504 |
| 2025-03-28 | -100.00 | $15.80 | 6994 |
| 2025-03-27 | -2.08 | $17.94 | — |
| 2025-03-26 | -2.08 | $17.94 | — |
| 2025-03-25 | -2.08 | $17.94 | — |
| 2025-03-24 | -2.08 | $17.94 | — |
| 2025-03-21 | -2.08 | $17.94 | — |
| 2025-03-20 | -1.18 | $17.94 | — |
| 2025-03-19 | -1.18 | $17.94 | — |
| 2025-03-18 | -1.18 | $17.94 | — |
| 2025-03-17 | -1.18 | $17.94 | — |
| 2025-03-14 | -1.18 | $17.94 | — |
| 2025-03-13 | -0.68 | $17.94 | — |
| 2025-03-12 | -0.68 | $17.94 | — |
| 2025-03-11 | -0.68 | $17.94 | — |
| 2025-03-10 | -0.68 | $17.94 | — |
| 2025-03-07 | -0.68 | $17.94 | — |
| 2025-03-06 | 0.00 | $17.95 | 308 |
| 2025-03-05 | -16.95 | $17.47 | — |
| 2025-03-04 | -16.95 | $17.47 | — |
| 2025-03-03 | -9.35 | $17.47 | — |
| 2025-02-28 | -9.35 | $17.47 | — |
| 2025-02-27 | -9.35 | $17.47 | — |
| 2025-02-26 | -9.35 | $17.47 | — |
| 2025-02-25 | -9.35 | $17.47 | — |
| 2025-02-24 | -9.35 | $17.47 | — |
| 2025-02-21 | -9.35 | $17.47 | 564 |
| 2025-02-20 | 0.00 | $17.67 | — |
| 2025-02-19 | 0.00 | $17.67 | 334732 |
| 2025-02-18 | -7.37 | $17.29 | 647 |
| 2025-02-14 | 0.00 | $17.43 | 880 |
| 2025-02-13 | -43.20 | $16.49 | — |
| 2025-02-12 | -43.20 | $16.49 | 131 |
| 2025-02-11 | 0.00 | $17.22 | — |
| 2025-02-10 | 0.00 | $17.22 | — |
| 2025-02-07 | 0.00 | $17.22 | 403 |
| 2025-02-06 | 0.00 | $17.14 | — |
| 2025-02-05 | 0.00 | $17.14 | 164 |
| 2025-02-04 | 0.00 | $16.99 | 165 |
| 2025-02-03 | -32.04 | $15.53 | — |
| 2025-01-31 | -32.04 | $15.53 | — |
| 2025-01-30 | -32.04 | $15.53 | — |
| 2025-01-29 | -59.54 | $15.53 | — |
| 2025-01-28 | -59.54 | $15.53 | — |
| 2025-01-27 | -59.54 | $15.53 | — |
| 2025-01-24 | -59.54 | $15.53 | — |
| 2025-01-23 | -59.54 | $15.53 | — |
| 2025-01-22 | -59.54 | $15.53 | — |
| 2025-01-21 | -59.54 | $15.53 | — |
| 2025-01-17 | -59.54 | $15.53 | — |
| 2025-01-16 | -59.54 | $15.53 | — |
| 2025-01-15 | -59.54 | $15.53 | — |
| 2025-01-14 | -59.54 | $15.53 | — |
| 2025-01-13 | -59.54 | $15.53 | 8229 |
| 2025-01-10 | -40.46 | $15.86 | 7636 |
| 2025-01-08 | -100.00 | $14.83 | — |
| 2025-01-07 | -100.00 | $14.83 | — |
| 2025-01-06 | -100.00 | $14.83 | — |
| 2025-01-03 | -100.00 | $14.83 | — |
| 2025-01-02 | -100.00 | $14.83 | — |
| 2024-12-31 | -100.00 | $14.83 | 734 |
| 2024-12-30 | 0.00 | $16.56 | — |
| 2024-12-27 | 0.00 | $16.56 | — |
| 2024-12-26 | 0.00 | $16.56 | — |
| 2024-12-24 | 0.00 | $16.56 | — |
| 2024-12-23 | 0.00 | $16.56 | — |
| 2024-12-20 | 0.00 | $16.56 | — |
| 2024-12-19 | 0.00 | $16.56 | — |
| 2024-12-18 | 0.00 | $16.56 | — |
| 2024-12-17 | 0.00 | $16.56 | — |
| 2024-12-16 | 0.00 | $16.56 | — |
| 2024-12-13 | 0.00 | $16.56 | — |
| 2024-12-12 | 0.00 | $16.56 | — |
| 2024-12-11 | -46.67 | $16.56 | — |
| 2024-12-10 | -46.67 | $16.56 | — |
| 2024-12-09 | -46.67 | $16.56 | 152 |
| 2024-12-06 | -55.42 | $16.35 | — |
| 2024-12-05 | -55.42 | $16.35 | 785 |
| 2024-12-04 | -50.83 | $16.46 | 1905 |
| 2024-12-03 | -70.83 | $15.98 | — |
| 2024-12-02 | -70.83 | $15.98 | — |
| 2024-11-29 | -70.83 | $15.98 | — |
| 2024-11-27 | -70.83 | $15.98 | — |
| 2024-11-26 | -70.83 | $15.98 | — |
| 2024-11-25 | -70.83 | $15.98 | — |
| 2024-11-22 | -70.83 | $15.98 | — |
| 2024-11-21 | -70.83 | $15.98 | 2199 |
| 2024-11-20 | -100.00 | $15.28 | — |
| 2024-11-19 | -100.00 | $15.28 | 361 |
| 2024-11-18 | -80.36 | $15.88 | 8286 |
| 2024-11-15 | -100.00 | $16.54 | — |
| 2024-11-14 | -100.00 | $16.54 | 383 |
| 2024-11-11 | -100.00 | $17.68 | — |
| 2024-11-08 | -100.00 | $17.68 | — |
| 2024-11-07 | -100.00 | $17.68 | — |
| 2024-11-06 | -100.00 | $17.68 | — |
| 2024-11-05 | -100.00 | $17.68 | — |
| 2024-11-04 | -100.00 | $17.68 | — |
| 2024-11-01 | -100.00 | $17.68 | — |
| 2024-10-31 | -100.00 | $17.68 | — |
| 2024-10-30 | -100.00 | $17.68 | — |
| 2024-10-29 | -74.64 | $17.68 | — |
| 2024-10-28 | -69.36 | $17.68 | — |
| 2024-10-25 | -69.36 | $17.68 | — |
| 2024-10-24 | -69.36 | $17.68 | — |
| 2024-10-23 | -69.36 | $17.68 | — |
| 2024-10-22 | -69.36 | $17.68 | — |
| 2024-10-21 | -69.36 | $17.68 | — |
| 2024-10-18 | -69.36 | $17.68 | — |
| 2024-10-17 | -69.36 | $17.68 | — |
| 2024-10-16 | -69.36 | $17.68 | 2640 |
| 2024-10-15 | -9.40 | $19.66 | — |
| 2024-10-14 | -9.40 | $19.66 | 5178 |
| 2024-10-11 | -35.80 | $18.94 | — |
| 2024-10-10 | -35.80 | $18.94 | 13183 |
| 2024-10-09 | -12.13 | $19.74 | — |
| 2024-10-08 | -12.13 | $19.74 | — |
| 2024-10-07 | -12.13 | $19.74 | — |
| 2024-10-02 | -12.13 | $19.74 | 154 |
| 2024-09-25 | -42.01 | $18.73 | 20964 |
| 2024-08-30 | -93.79 | $16.98 | 3500 |
| 2024-08-21 | -100.00 | $16.77 | 4819 |
| 2024-08-20 | -75.23 | $17.66 | 100 |
| 2024-08-15 | -73.71 | $17.15 | 358 |
| 2024-08-12 | -81.33 | $16.84 | 1001 |
| 2024-07-29 | -75.68 | $17.07 | 172 |
| 2024-07-11 | -48.65 | $18.17 | 619 |
| 2024-07-05 | -21.38 | $19.28 | 135 |
| 2024-06-25 | -26.25 | $19.05 | 105 |
| 2024-06-20 | -48.93 | $18.10 | 2446 |
| 2024-06-18 | -4.53 | $19.96 | 113 |
| 2024-06-10 | -12.17 | $19.64 | 556 |
| 2024-06-06 | 0.00 | $20.15 | 249 |
| 2024-06-04 | -22.88 | $18.42 | 421 |
| 2024-05-22 | -7.52 | $18.91 | 392 |
| 2024-05-17 | -19.71 | $18.48 | 4015 |
| 2024-05-16 | -10.29 | $18.80 | 100 |
| 2024-05-15 | -23.24 | $18.36 | 186 |
| 2024-05-09 | -58.82 | $17.15 | 181 |
| 2024-05-06 | -15.80 | $18.60 | 101 |
| 2024-05-03 | -31.61 | $18.05 | 38428 |
| 2024-04-24 | -43.10 | $17.65 | 55627 |
| 2024-04-22 | -88.22 | $16.08 | 6016 |
| 2024-04-18 | -66.31 | $16.69 | 10239 |
| 2024-04-15 | -52.56 | $17.20 | 539 |
| 2024-04-12 | -62.26 | $16.84 | 1902 |
| 2024-04-08 | -82.21 | $16.10 | 355 |
| 2024-04-05 | -85.98 | $15.96 | 829 |
| 2024-04-01 | -61.99 | $16.85 | 192 |
| 2024-03-28 | -59.30 | $16.95 | 2870 |
| 2024-03-15 | 0.00 | $19.15 | 299 |
| 2024-03-12 | 0.00 | $18.39 | 465 |
| 2024-02-28 | -0.53 | $17.31 | 302 |
| 2024-02-15 | -44.68 | $16.48 | 111 |
| 2024-02-14 | -82.98 | $15.76 | 1433 |
| 2024-02-12 | -44.15 | $16.49 | 1974 |
| 2024-02-07 | -69.15 | $16.02 | 1567 |
| 2024-01-31 | -59.57 | $16.20 | 5725 |
| 2024-01-29 | -87.77 | $15.67 | 3738 |
| 2024-01-24 | -61.17 | $16.17 | 205 |
| 2024-01-23 | -69.68 | $16.01 | 1151 |
| 2024-01-22 | -55.24 | $16.16 | 56283 |
| 2024-01-18 | -89.52 | $15.44 | 1438 |
| 2024-01-17 | -81.43 | $15.61 | 1509 |
| 2024-01-12 | -48.10 | $16.31 | 198 |
| 2024-01-11 | -67.23 | $15.72 | 165 |
| 2024-01-08 | -45.38 | $16.24 | 243 |
| 2024-01-03 | -41.58 | $16.06 | 296 |
| 2024-01-02 | -18.50 | $16.73 | 179 |
| 2023-12-27 | 0.00 | $17.32 | 9107 |
| 2023-12-22 | 0.00 | $17.05 | 843 |
| 2023-12-21 | -15.09 | $16.30 | 375 |
| 2023-12-20 | -14.22 | $16.34 | 3804 |
| 2023-12-15 | -10.56 | $16.51 | 3833 |
| 2023-12-14 | 0.00 | $16.44 | 144819 |
| 2023-12-13 | 0.00 | $16.26 | 268 |
| 2023-12-12 | 0.00 | $16.01 | 290512 |
| 2023-12-11 | 0.00 | $15.96 | 437490 |
| 2023-12-06 | -5.40 | $15.69 | 125 |
| 2023-11-30 | -3.13 | $15.77 | 257 |
| 2023-11-29 | -18.75 | $15.22 | 449 |
| 2023-11-27 | -2.84 | $15.78 | 152 |
| 2023-11-24 | -4.26 | $15.73 | 505 |
| 2023-11-22 | -13.35 | $15.41 | 1803 |
| 2023-11-20 | 0.00 | $15.88 | 244 |
| 2023-11-17 | 0.00 | $15.07 | 476 |
| 2023-11-13 | 0.00 | $14.29 | 185 |
| 2023-11-08 | 0.00 | $14.13 | 157 |
| 2023-11-03 | -25.31 | $13.57 | 132 |
| 2023-10-30 | -51.85 | $13.14 | 599 |
| 2023-10-26 | -70.99 | $12.83 | 645 |
| 2023-10-25 | -57.97 | $13.18 | 307 |
| 2023-10-23 | -97.83 | $12.63 | 5790 |
| 2023-10-20 | -96.97 | $12.70 | 135 |
| 2023-10-17 | -33.33 | $13.54 | 421 |
| 2023-10-12 | 0.00 | $13.98 | 2821 |
| 2023-10-11 | -13.74 | $13.79 | 1247 |
| 2023-10-10 | -22.90 | $13.67 | 33690 |
| 2023-10-05 | -42.86 | $13.26 | 754 |
| 2023-09-29 | -45.03 | $13.71 | 634 |
| 2023-09-28 | -70.16 | $13.23 | 7940 |
| 2023-09-27 | -87.96 | $12.89 | 20560 |
| 2023-09-26 | -87.43 | $12.90 | 145 |
| 2023-09-25 | -80.60 | $13.05 | 2458 |
| 2023-09-21 | -100.00 | $12.66 | 190 |
| 2023-09-18 | -72.49 | $13.30 | 146 |
| 2023-09-15 | -97.35 | $12.83 | 4111 |
| 2023-09-14 | -61.90 | $13.50 | 211 |
| 2023-09-13 | -74.60 | $13.26 | 310 |
| 2023-09-12 | -63.49 | $13.47 | 1.0M |
| 2023-09-07 | -78.84 | $13.18 | 2228 |
| 2023-08-31 | -81.45 | $13.29 | 555 |
| 2023-08-29 | -80.88 | $13.39 | 660 |
| 2023-08-28 | -92.16 | $13.03 | 930 |
| 2023-08-23 | -97.49 | $12.86 | 9021 |
| 2023-08-22 | -97.95 | $13.11 | 129 |
| 2023-08-21 | -100.00 | $13.05 | 185 |
| 2023-08-18 | -100.00 | $13.21 | 167 |
| 2023-07-31 | -52.63 | $14.57 | 123 |
| 2023-07-27 | -85.34 | $13.70 | 132 |
| 2023-07-25 | -58.65 | $14.41 | 1551 |
| 2023-07-21 | -53.01 | $14.56 | 250 |
| 2023-07-19 | -48.87 | $14.67 | 2403 |
| 2023-07-10 | -81.95 | $13.79 | 1900 |
| 2023-07-07 | -78.57 | $13.88 | 3036 |
| 2023-07-06 | -100.00 | $13.31 | 345 |
| 2023-06-29 | -74.27 | $14.18 | 1296 |
| 2023-06-28 | -100.00 | $13.56 | 116 |
| 2023-06-27 | -100.00 | $13.92 | 9180 |
| 2023-06-22 | -97.30 | $14.17 | 560 |
| 2023-06-16 | -57.84 | $14.90 | 1334 |
| 2023-06-14 | 0.00 | $15.97 | 164 |
| 2023-06-13 | -25.38 | $15.09 | 2642 |
| 2023-06-12 | 0.00 | $15.42 | 190 |
| 2023-06-06 | -74.71 | $14.33 | 617 |
| 2023-06-02 | 0.00 | $14.98 | 113 |
| 2023-06-01 | -19.67 | $14.50 | 1715 |
| 2023-05-31 | -17.00 | $14.54 | 11150 |
| 2023-05-26 | -0.79 | $14.95 | 116 |
| 2023-05-24 | -30.83 | $14.19 | 1558 |
| 2023-05-23 | -30.20 | $14.20 | 132 |
| 2023-05-19 | 0.00 | $14.97 | 6050 |
| 2023-05-18 | -18.11 | $14.27 | 247 |
| 2023-05-17 | -14.90 | $14.35 | 478 |
| 2023-05-16 | -18.48 | $14.17 | 1364 |
| 2023-05-15 | -7.59 | $14.50 | 1276 |
| 2023-05-12 | -6.81 | $14.51 | 5309 |
| 2023-05-11 | -6.19 | $14.53 | 35296 |
| 2023-05-10 | -12.38 | $14.33 | 829 |
| 2023-05-09 | -5.09 | $14.54 | 9214 |
| 2023-05-08 | 0.00 | $14.73 | 524 |
| 2023-05-05 | 0.00 | $14.40 | 104 |
| 2023-05-03 | -2.74 | $14.25 | 910 |
| 2023-05-02 | -5.48 | $14.15 | 1232 |
| 2023-04-27 | -4.38 | $14.19 | 2277 |
| 2023-04-25 | -25.40 | $12.58 | 116 |
| 2023-04-21 | -27.38 | $12.53 | 322 |
| 2023-04-20 | -23.41 | $12.63 | 211 |
| 2023-04-19 | -25.00 | $12.59 | 2925 |
| 2023-04-12 | -31.75 | $12.42 | 5696 |
| 2023-04-11 | -36.51 | $12.30 | 2395 |
| 2023-03-31 | -23.81 | $12.62 | 141 |
| 2023-03-29 | -41.27 | $12.18 | 473 |
| 2023-03-27 | -67.74 | $11.70 | 242 |
| 2023-03-22 | -50.65 | $12.23 | 907 |
| 2023-03-16 | -74.19 | $11.50 | 10851 |
| 2023-03-15 | -74.68 | $11.50 | 316 |
| 2023-03-14 | -74.68 | $11.50 | 116 |
| 2023-03-09 | -90.51 | $11.00 | 428 |
| 2023-03-06 | -61.39 | $11.92 | 161 |
| 2023-02-27 | -61.39 | $11.92 | 4669 |
| 2023-02-23 | -71.76 | $11.98 | 119127 |
| 2023-02-17 | -51.91 | $12.50 | 8107 |
| 2023-02-15 | -64.50 | $12.17 | 1631 |
| 2023-02-13 | -44.66 | $12.69 | 158 |
| 2023-02-10 | -90.08 | $11.50 | 9994 |
| 2023-02-08 | -67.18 | $12.10 | 1726 |
| 2023-02-06 | -72.14 | $11.97 | 386324 |
| 2023-02-02 | -50.38 | $12.54 | 217984 |
| 2023-01-30 | -27.10 | $13.15 | 40614 |
| 2023-01-27 | -50.38 | $12.54 | 3779 |
| 2023-01-25 | -36.26 | $12.91 | 12210 |
| 2023-01-23 | -78.24 | $11.81 | 218 |
| 2023-01-17 | -66.41 | $12.12 | 220 |
| 2023-01-13 | -69.08 | $12.05 | 283 |
| 2023-01-11 | -61.56 | $11.81 | 37000 |
| 2023-01-09 | -64.86 | $11.70 | 325 |
| 2022-12-30 | -77.24 | $11.24 | 136 |
| 2022-12-29 | -57.83 | $11.25 | 616 |
| 2022-12-28 | -45.06 | $11.78 | 38870 |
| 2022-12-22 | -45.78 | $11.75 | 111 |
| 2022-12-21 | -45.78 | $11.75 | 13347 |
| 2022-12-16 | -37.35 | $12.10 | 84132 |
| 2022-12-15 | -51.81 | $11.50 | 1052 |
| 2022-12-14 | -9.88 | $13.24 | 200 |
| 2022-12-12 | -1.20 | $13.60 | 593 |
| 2022-12-07 | -56.63 | $11.30 | 42501 |
| 2022-12-05 | -4.82 | $13.45 | 2059 |
| 2022-12-02 | 0.00 | $13.65 | 2421 |
| 2022-12-01 | -45.25 | $11.51 | 130 |
| 2022-11-30 | -44.80 | $11.53 | 253 |
| 2022-11-29 | -30.09 | $12.18 | 4457 |
| 2022-11-14 | 0.00 | $13.51 | 113 |
| 2022-11-11 | 0.00 | $13.06 | 500 |
| 2022-11-09 | -48.43 | $10.53 | 1675 |
| 2022-11-08 | -22.65 | $11.27 | 300 |
| 2022-11-07 | -13.59 | $11.53 | 144 |
| 2022-11-04 | -83.28 | $9.53 | 249 |
| 2022-11-03 | -31.36 | $11.02 | 3624 |
| 2022-11-02 | -30.31 | $11.05 | 358 |
| 2022-11-01 | -55.48 | $10.30 | 2080 |
| 2022-10-31 | -58.90 | $10.20 | 442 |
| 2022-10-28 | -46.23 | $10.57 | 910 |
| 2022-10-27 | -39.73 | $10.76 | 1050 |
| 2022-10-26 | 0.00 | $11.92 | 401 |
| 2022-10-25 | -10.87 | $11.05 | 124 |
| 2022-10-24 | -15.65 | $10.94 | 2004 |
| 2022-10-20 | -96.09 | $9.09 | 611 |
| 2022-10-19 | -49.13 | $10.17 | 100 |
| 2022-10-18 | -45.65 | $10.25 | 154 |
| 2022-10-17 | -69.57 | $9.70 | 94563 |
| 2022-10-14 | -87.83 | $9.28 | 118 |
| 2022-10-12 | -97.88 | $9.05 | 461 |
| 2022-10-07 | -96.19 | $9.09 | 167 |
| 2022-10-04 | -76.69 | $9.55 | 124 |
| 2022-09-30 | -96.19 | $9.09 | 150 |
| 2022-09-29 | -91.53 | $9.20 | 601 |
| 2022-09-28 | -90.16 | $9.25 | 6740 |
| 2022-09-26 | -96.46 | $9.09 | 314 |
| 2022-09-23 | -100.00 | $9.00 | 241 |
| 2022-09-20 | -100.00 | $9.00 | 321 |
| 2022-09-15 | -60.49 | $10.30 | 230 |
| 2022-09-14 | -67.94 | $10.12 | 4015 |
| 2022-09-13 | -42.52 | $10.63 | 1000 |
| 2022-09-12 | -10.48 | $11.30 | 168349 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.17
2026-07-21
Close Price
$20.02
Vol: 30500Average Directional Index - Detailed Analysis
Minimum
2.74
Average
17.37
Maximum
39.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.17 | $20.02 | 30500 |
| 2026-07-20 | 18.50 | $20.02 | 30500 |
| 2026-07-17 | 18.86 | $20.02 | 30500 |
| 2026-07-16 | 19.23 | $20.02 | 74771 |
| 2026-07-15 | 19.62 | $20.02 | — |
| 2026-07-14 | 20.03 | $20.02 | — |
| 2026-07-13 | 20.46 | $20.02 | 218 |
| 2026-07-10 | 20.92 | $18.81 | — |
| 2026-07-09 | 21.24 | $18.81 | — |
| 2026-07-08 | 21.58 | $18.81 | 19782 |
| 2026-07-07 | 21.94 | $20.15 | — |
| 2026-07-06 | 22.07 | $20.15 | 30500 |
| 2026-07-02 | 22.21 | $20.15 | 30500 |
| 2026-07-01 | 22.36 | $20.15 | 30500 |
| 2026-06-30 | 22.52 | $20.18 | 30500 |
| 2026-06-29 | 22.63 | $20.57 | 30500 |
| 2026-06-26 | 22.12 | $20.57 | 30500 |
| 2026-06-25 | 21.59 | $20.57 | 30500 |
| 2026-06-24 | 21.02 | $20.57 | 30500 |
| 2026-06-23 | 20.43 | $20.57 | 30500 |
| 2026-06-22 | 19.80 | $20.57 | 62218 |
| 2026-06-18 | 19.14 | $20.12 | 30500 |
| 2026-06-17 | 18.78 | $20.12 | 30500 |
| 2026-06-16 | 18.40 | $20.48 | 30500 |
| 2026-06-15 | 17.52 | $20.48 | 30500 |
| 2026-06-12 | 16.59 | $19.26 | 30500 |
| 2026-06-11 | 16.58 | $19.26 | 30500 |
| 2026-06-10 | 16.57 | $19.26 | 30500 |
| 2026-06-09 | 16.55 | $19.26 | 30500 |
| 2026-06-08 | 16.54 | $19.26 | 150000 |
| 2026-06-05 | 16.53 | $19.00 | 40461 |
| 2026-06-04 | 16.72 | $19.16 | 4883 |
| 2026-06-03 | 16.55 | $19.16 | 4883 |
| 2026-06-02 | 16.37 | $19.16 | 4883 |
| 2026-06-01 | 16.17 | $18.54 | 4883 |
| 2026-05-29 | 16.44 | $19.21 | 11118 |
| 2026-05-28 | 16.00 | $18.82 | 4883 |
| 2026-05-27 | 15.85 | $18.82 | 4883 |
| 2026-05-26 | 15.68 | $18.82 | 25512 |
| 2026-05-22 | 15.51 | $18.87 | 5210 |
| 2026-05-21 | 15.43 | $19.03 | 4883 |
| 2026-05-20 | 15.34 | $18.49 | 4883 |
| 2026-05-19 | 15.66 | $18.49 | 4883 |
| 2026-05-18 | 15.99 | $18.49 | 4883 |
| 2026-05-15 | 16.34 | $18.45 | 406 |
| 2026-05-14 | 16.74 | $18.24 | 4883 |
| 2026-05-13 | 17.16 | $18.11 | 4883 |
| 2026-05-12 | 17.61 | $18.73 | 4883 |
| 2026-05-11 | 18.00 | $20.26 | 4883 |
| 2026-05-08 | 18.13 | $20.26 | 4883 |
| 2026-05-07 | 18.28 | $20.26 | 962 |
| 2026-05-06 | 18.44 | $18.79 | 4883 |
| 2026-05-05 | 18.84 | $18.79 | 4883 |
| 2026-05-04 | 19.28 | $18.79 | — |
| 2026-05-01 | 19.73 | $18.79 | 4883 |
| 2026-04-30 | 20.21 | $19.99 | 4883 |
| 2026-04-29 | 20.62 | $19.99 | 4883 |
| 2026-04-28 | 21.06 | $19.99 | 4883 |
| 2026-04-27 | 21.53 | $19.99 | 4883 |
| 2026-04-24 | 22.01 | $20.59 | 90125 |
| 2026-04-23 | 21.84 | $20.81 | 4883 |
| 2026-04-22 | 21.37 | $20.64 | 4883 |
| 2026-04-21 | 21.00 | $20.64 | 4883 |
| 2026-04-20 | 20.60 | $20.64 | — |
| 2026-04-17 | 20.19 | $20.64 | 4911 |
| 2026-04-16 | 19.75 | $19.68 | 4883 |
| 2026-04-15 | 19.95 | $19.68 | 4883 |
| 2026-04-14 | 20.15 | $19.68 | 4883 |
| 2026-04-13 | 20.36 | $19.60 | 4883 |
| 2026-04-10 | 20.65 | $19.08 | 4883 |
| 2026-04-09 | 21.32 | $18.88 | 4883 |
| 2026-04-08 | 22.18 | $18.88 | 17460 |
| 2026-04-07 | 23.08 | $17.82 | 4883 |
| 2026-04-06 | 23.67 | $16.74 | 4883 |
| 2026-04-02 | 23.05 | $16.74 | 4883 |
| 2026-04-01 | 22.41 | $16.74 | 4883 |
| 2026-03-31 | 21.72 | $16.74 | 4883 |
| 2026-03-30 | 21.01 | $16.74 | 4883 |
| 2026-03-27 | 20.25 | $16.74 | 4883 |
| 2026-03-26 | 19.46 | $16.74 | 4883 |
| 2026-03-25 | 18.62 | $16.74 | 4883 |
| 2026-03-24 | 17.74 | $16.74 | 4883 |
| 2026-03-23 | 16.81 | $17.20 | 4883 |
| 2026-03-20 | 16.04 | $17.40 | 4883 |
| 2026-03-19 | 15.31 | $18.16 | 4883 |
| 2026-03-18 | 14.92 | $18.16 | 4883 |
| 2026-03-17 | 14.50 | $18.16 | 4883 |
| 2026-03-16 | 14.07 | $18.36 | 176 |
| 2026-03-13 | 13.70 | $18.63 | 4883 |
| 2026-03-12 | 13.44 | $18.63 | 4883 |
| 2026-03-11 | 13.17 | $18.34 | 4883 |
| 2026-03-10 | 12.69 | $20.11 | 4883 |
| 2026-03-09 | 13.07 | $20.11 | 4883 |
| 2026-03-06 | 13.46 | $20.11 | 4883 |
| 2026-03-05 | 13.87 | $20.11 | 4883 |
| 2026-03-04 | 14.31 | $20.08 | 9725 |
| 2026-03-03 | 14.77 | $19.14 | 4883 |
| 2026-03-02 | 14.70 | $20.85 | 8654 |
| 2026-02-27 | 15.44 | $21.39 | 4883 |
| 2026-02-26 | 15.87 | $21.33 | 4883 |
| 2026-02-25 | 16.65 | $21.33 | 4883 |
| 2026-02-24 | 17.47 | $21.49 | 4883 |
| 2026-02-23 | 18.25 | $22.01 | 152202 |
| 2026-02-20 | 18.75 | $20.03 | 12332 |
| 2026-02-19 | 18.93 | $21.70 | — |
| 2026-02-18 | 19.53 | $21.70 | — |
| 2026-02-17 | 20.16 | $21.70 | 147 |
| 2026-02-13 | 20.83 | $22.06 | — |
| 2026-02-12 | 21.23 | $22.06 | — |
| 2026-02-11 | 21.66 | $22.06 | 286 |
| 2026-02-10 | 22.11 | $21.06 | — |
| 2026-02-09 | 23.23 | $21.06 | 16270 |
| 2026-02-06 | 24.40 | $21.18 | 326 |
| 2026-02-05 | 25.56 | $22.26 | 500 |
| 2026-02-04 | 25.95 | $22.26 | 500 |
| 2026-02-03 | 26.37 | $20.21 | 500 |
| 2026-02-02 | 27.17 | $20.21 | 479 |
| 2026-01-30 | 28.01 | $20.01 | 627 |
| 2026-01-29 | 28.71 | $21.43 | 500 |
| 2026-01-28 | 29.74 | $19.60 | 5239 |
| 2026-01-27 | 30.82 | $21.09 | 500 |
| 2026-01-26 | 29.88 | $21.09 | 500 |
| 2026-01-23 | 28.89 | $21.09 | 500 |
| 2026-01-22 | 27.85 | $21.09 | 500 |
| 2026-01-21 | 26.75 | $21.09 | 500 |
| 2026-01-20 | 25.59 | $20.73 | 133316 |
| 2026-01-16 | 24.57 | $20.59 | 500 |
| 2026-01-15 | 23.58 | $20.59 | 500 |
| 2026-01-14 | 22.53 | $20.59 | 500 |
| 2026-01-13 | 21.43 | $20.59 | 780 |
| 2026-01-12 | 20.27 | $19.06 | 500 |
| 2026-01-09 | 20.01 | $19.06 | 500 |
| 2026-01-08 | 19.75 | $19.06 | 500 |
| 2026-01-07 | 19.46 | $19.64 | 500 |
| 2026-01-06 | 18.39 | $19.64 | 694 |
| 2026-01-05 | 17.26 | $17.58 | 500 |
| 2026-01-02 | 18.00 | $17.58 | 500 |
| 2025-12-31 | 18.77 | $17.58 | 500 |
| 2025-12-30 | 19.59 | $17.58 | 1394 |
| 2025-12-29 | 20.45 | $18.01 | 20000 |
| 2025-12-26 | 20.72 | $18.02 | 500 |
| 2025-12-24 | 21.00 | $18.02 | 1800 |
| 2025-12-23 | 21.29 | $18.48 | 250461 |
| 2025-12-22 | 20.87 | $18.50 | 500 |
| 2025-12-19 | 20.40 | $18.12 | 500 |
| 2025-12-18 | 20.27 | $18.12 | 791 |
| 2025-12-17 | 20.12 | $17.83 | 500 |
| 2025-12-16 | 20.27 | $17.83 | 500 |
| 2025-12-15 | 20.42 | $17.83 | 90119 |
| 2025-12-12 | 20.57 | $18.43 | 509 |
| 2025-12-11 | 19.83 | $17.90 | — |
| 2025-12-10 | 19.54 | $17.90 | — |
| 2025-12-09 | 19.22 | $17.90 | — |
| 2025-12-08 | 18.89 | $17.90 | 1620 |
| 2025-12-05 | 18.55 | $17.33 | 500 |
| 2025-12-04 | 18.73 | $17.33 | 500 |
| 2025-12-03 | 18.93 | $17.33 | 500 |
| 2025-12-02 | 19.14 | $17.33 | 500 |
| 2025-12-01 | 19.35 | $17.33 | 500 |
| 2025-11-28 | 19.58 | $17.33 | 500 |
| 2025-11-26 | 19.82 | $17.33 | 500 |
| 2025-11-25 | 20.07 | $17.33 | 35252 |
| 2025-11-24 | 20.34 | $15.68 | 500 |
| 2025-11-21 | 20.55 | $15.68 | 876 |
| 2025-11-20 | 20.77 | $14.96 | 621 |
| 2025-11-19 | 19.38 | $15.80 | 621 |
| 2025-11-18 | 18.63 | $15.80 | 6524 |
| 2025-11-17 | 17.83 | $15.75 | 3376 |
| 2025-11-14 | 16.90 | $16.32 | 621 |
| 2025-11-13 | 16.52 | $16.32 | 621 |
| 2025-11-12 | 16.12 | $16.32 | 621 |
| 2025-11-11 | 15.70 | $16.32 | 621 |
| 2025-11-10 | 15.25 | $16.32 | 621 |
| 2025-11-07 | 14.79 | $15.92 | 714 |
| 2025-11-06 | 13.60 | $16.40 | 650 |
| 2025-11-05 | 12.80 | $16.63 | 4190 |
| 2025-11-04 | 12.22 | $16.63 | 4190 |
| 2025-11-03 | 11.60 | $16.63 | 4190 |
| 2025-10-31 | 10.96 | $17.51 | 4190 |
| 2025-10-30 | 11.41 | $17.51 | 4190 |
| 2025-10-29 | 11.89 | $17.52 | 4190 |
| 2025-10-28 | 12.41 | $18.00 | — |
| 2025-10-27 | 12.38 | $18.00 | — |
| 2025-10-24 | 12.35 | $18.00 | — |
| 2025-10-23 | 12.31 | $18.00 | — |
| 2025-10-22 | 12.27 | $18.00 | — |
| 2025-10-21 | 12.23 | $18.00 | — |
| 2025-10-20 | 12.19 | $18.00 | — |
| 2025-10-17 | 12.14 | $18.00 | — |
| 2025-10-16 | 12.09 | $18.00 | — |
| 2025-10-15 | 12.04 | $18.00 | 147 |
| 2025-10-14 | 11.99 | $17.97 | — |
| 2025-10-13 | 11.96 | $17.97 | 4881 |
| 2025-10-10 | 11.93 | $17.49 | — |
| 2025-10-09 | 12.32 | $17.49 | 115 |
| 2025-10-08 | 12.72 | $18.33 | — |
| 2025-10-07 | 12.23 | $18.33 | — |
| 2025-10-06 | 11.70 | $18.33 | — |
| 2025-10-03 | 11.15 | $18.33 | 4543 |
| 2025-10-02 | 10.57 | $16.85 | — |
| 2025-10-01 | 11.00 | $16.85 | — |
| 2025-09-30 | 11.44 | $16.85 | — |
| 2025-09-29 | 11.90 | $16.85 | 232 |
| 2025-09-26 | 12.40 | $16.60 | 42319 |
| 2025-09-25 | 12.91 | $17.07 | 151191 |
| 2025-09-24 | 13.29 | $17.35 | — |
| 2025-09-23 | 13.41 | $17.35 | — |
| 2025-09-22 | 13.54 | $17.35 | 270 |
| 2025-09-19 | 13.68 | $17.18 | 3723 |
| 2025-09-18 | 13.94 | $17.07 | — |
| 2025-09-17 | 14.31 | $17.07 | 3409 |
| 2025-09-16 | 14.69 | $18.05 | 5144 |
| 2025-09-15 | 14.21 | $17.17 | 3839 |
| 2025-09-12 | 14.32 | $17.25 | 538 |
| 2025-09-11 | 13.94 | $16.94 | 4190 |
| 2025-09-10 | 13.77 | $17.01 | — |
| 2025-09-09 | 13.52 | $17.01 | — |
| 2025-09-08 | 13.25 | $17.01 | 5292 |
| 2025-09-05 | 12.97 | $16.73 | 34832 |
| 2025-09-04 | 13.04 | $15.74 | 463 |
| 2025-09-03 | 13.50 | $16.24 | — |
| 2025-09-02 | 13.96 | $16.24 | 2869 |
| 2025-08-29 | 14.44 | $16.37 | — |
| 2025-08-28 | 14.83 | $16.37 | 252 |
| 2025-08-27 | 15.23 | $15.40 | 233 |
| 2025-08-26 | 15.53 | $15.63 | 186 |
| 2025-08-25 | 16.05 | $15.70 | 2026 |
| 2025-08-22 | 16.65 | $15.45 | 20414 |
| 2025-08-21 | 16.80 | $15.24 | 1420 |
| 2025-08-20 | 16.74 | $15.91 | 14171 |
| 2025-08-19 | 17.19 | $15.52 | 2280 |
| 2025-08-18 | 17.23 | $15.46 | 3629 |
| 2025-08-15 | 17.21 | $15.76 | 597 |
| 2025-08-14 | 17.66 | $14.94 | — |
| 2025-08-13 | 17.10 | $14.94 | 3429 |
| 2025-08-12 | 16.50 | $15.29 | 845 |
| 2025-08-11 | 16.16 | $15.37 | 671 |
| 2025-08-08 | 15.80 | $15.27 | — |
| 2025-08-07 | 15.73 | $15.27 | 8939 |
| 2025-08-06 | 15.67 | $14.72 | 1645 |
| 2025-08-05 | 14.82 | $14.99 | — |
| 2025-08-04 | 14.13 | $15.00 | 7785 |
| 2025-08-01 | 13.42 | $15.25 | 175 |
| 2025-07-31 | 12.86 | $15.63 | 285 |
| 2025-07-30 | 12.60 | $15.75 | 1731 |
| 2025-07-29 | 12.42 | $15.81 | 1734 |
| 2025-07-28 | 12.29 | $15.78 | 53239 |
| 2025-07-25 | 12.12 | $16.12 | 1551 |
| 2025-07-24 | 11.94 | $16.33 | — |
| 2025-07-23 | 12.57 | $16.33 | 3732 |
| 2025-07-22 | 13.23 | $15.94 | — |
| 2025-07-21 | 13.53 | $15.94 | 1997 |
| 2025-07-18 | 13.84 | $15.43 | 7077 |
| 2025-07-17 | 13.61 | $17.05 | 339 |
| 2025-07-16 | 13.47 | $16.83 | — |
| 2025-07-15 | 13.56 | $16.83 | — |
| 2025-07-14 | 13.67 | $16.83 | 917 |
| 2025-07-11 | 13.78 | $16.74 | — |
| 2025-07-10 | 13.99 | $16.74 | 15156 |
| 2025-07-09 | 14.21 | $16.14 | — |
| 2025-07-08 | 14.80 | $16.14 | — |
| 2025-07-07 | 15.42 | $16.14 | 4158 |
| 2025-07-03 | 16.07 | $16.58 | 1216 |
| 2025-07-02 | 16.58 | $15.83 | — |
| 2025-07-01 | 16.86 | $15.83 | 2452 |
| 2025-06-30 | 17.17 | $15.27 | — |
| 2025-06-27 | 16.63 | $15.27 | — |
| 2025-06-26 | 16.07 | $15.27 | — |
| 2025-06-25 | 15.48 | $15.27 | — |
| 2025-06-24 | 14.86 | $15.27 | — |
| 2025-06-23 | 14.21 | $15.28 | 12481 |
| 2025-06-20 | 13.53 | $15.60 | — |
| 2025-06-18 | 13.06 | $15.60 | 1334 |
| 2025-06-17 | 12.57 | $16.53 | — |
| 2025-06-16 | 12.89 | $16.53 | 693 |
| 2025-06-13 | 13.23 | $16.02 | 7371 |
| 2025-06-12 | 12.96 | $16.17 | — |
| 2025-06-11 | 12.81 | $16.17 | 717 |
| 2025-06-10 | 12.65 | $16.43 | 5674 |
| 2025-06-09 | 12.72 | $16.36 | 102723 |
| 2025-06-06 | 12.80 | $16.69 | — |
| 2025-06-05 | 13.19 | $16.69 | 2146 |
| 2025-06-04 | 13.60 | $16.32 | — |
| 2025-06-03 | 13.63 | $16.32 | 4882 |
| 2025-06-02 | 13.67 | $16.44 | — |
| 2025-05-30 | 14.16 | $16.44 | 94513 |
| 2025-05-29 | 14.68 | $16.84 | 408 |
| 2025-05-28 | 15.31 | $16.57 | — |
| 2025-05-27 | 16.01 | $16.57 | 3027 |
| 2025-05-23 | 16.74 | $15.97 | 464 |
| 2025-05-22 | 17.22 | $16.59 | 376 |
| 2025-05-21 | 17.98 | $17.07 | — |
| 2025-05-20 | 18.26 | $17.07 | 181 |
| 2025-05-19 | 18.56 | $17.17 | — |
| 2025-05-16 | 18.77 | $17.17 | — |
| 2025-05-15 | 18.99 | $17.18 | 6107 |
| 2025-05-14 | 19.22 | $16.08 | 5167 |
| 2025-05-13 | 20.08 | $16.62 | — |
| 2025-05-12 | 20.75 | $16.62 | 259 |
| 2025-05-09 | 21.45 | $15.69 | — |
| 2025-05-08 | 22.02 | $15.70 | 2093 |
| 2025-05-07 | 22.63 | $15.28 | 5118 |
| 2025-05-06 | 22.78 | $16.59 | — |
| 2025-05-05 | 23.58 | $16.59 | — |
| 2025-05-02 | 24.42 | $16.59 | — |
| 2025-05-01 | 25.31 | $16.59 | — |
| 2025-04-30 | 26.24 | $16.59 | — |
| 2025-04-29 | 27.22 | $16.59 | — |
| 2025-04-28 | 28.26 | $16.59 | — |
| 2025-04-25 | 29.35 | $16.59 | — |
| 2025-04-24 | 30.49 | $16.59 | 299 |
| 2025-04-23 | 31.70 | $15.70 | — |
| 2025-04-22 | 32.93 | $15.70 | 3428 |
| 2025-04-21 | 34.22 | $14.67 | 168 |
| 2025-04-17 | 34.32 | $15.72 | — |
| 2025-04-16 | 35.40 | $15.72 | — |
| 2025-04-15 | 36.53 | $15.72 | — |
| 2025-04-14 | 37.73 | $15.72 | 2984 |
| 2025-04-11 | 38.98 | $15.16 | 7655 |
| 2025-04-10 | 39.50 | $14.12 | — |
| 2025-04-09 | 37.97 | $14.12 | — |
| 2025-04-08 | 36.35 | $14.12 | — |
| 2025-04-07 | 34.65 | $14.12 | 3844 |
| 2025-04-04 | 32.86 | $15.29 | — |
| 2025-04-03 | 31.63 | $15.29 | — |
| 2025-04-02 | 30.32 | $15.29 | — |
| 2025-04-01 | 28.95 | $15.29 | — |
| 2025-03-31 | 27.51 | $15.29 | 504 |
| 2025-03-28 | 25.99 | $15.80 | 6994 |
| 2025-03-27 | 24.74 | $17.94 | — |
| 2025-03-26 | 24.58 | $17.94 | — |
| 2025-03-25 | 24.42 | $17.94 | — |
| 2025-03-24 | 24.25 | $17.94 | — |
| 2025-03-21 | 24.07 | $17.94 | — |
| 2025-03-20 | 23.88 | $17.94 | — |
| 2025-03-19 | 23.68 | $17.94 | — |
| 2025-03-18 | 23.47 | $17.94 | — |
| 2025-03-17 | 23.25 | $17.94 | — |
| 2025-03-14 | 23.02 | $17.94 | — |
| 2025-03-13 | 22.78 | $17.94 | — |
| 2025-03-12 | 22.52 | $17.94 | — |
| 2025-03-11 | 22.25 | $17.94 | — |
| 2025-03-10 | 21.97 | $17.94 | — |
| 2025-03-07 | 21.67 | $17.94 | — |
| 2025-03-06 | 21.35 | $17.95 | 308 |
| 2025-03-05 | 21.00 | $17.47 | — |
| 2025-03-04 | 21.31 | $17.47 | — |
| 2025-03-03 | 21.63 | $17.47 | — |
| 2025-02-28 | 21.98 | $17.47 | — |
| 2025-02-27 | 22.34 | $17.47 | — |
| 2025-02-26 | 22.71 | $17.47 | — |
| 2025-02-25 | 23.11 | $17.47 | — |
| 2025-02-24 | 23.53 | $17.47 | — |
| 2025-02-21 | 23.98 | $17.47 | 564 |
| 2025-02-20 | 24.44 | $17.67 | — |
| 2025-02-19 | 23.99 | $17.67 | 334732 |
| 2025-02-18 | 23.51 | $17.29 | 647 |
| 2025-02-14 | 23.37 | $17.43 | 880 |
| 2025-02-13 | 22.98 | $16.49 | — |
| 2025-02-12 | 23.70 | $16.49 | 131 |
| 2025-02-11 | 24.47 | $17.22 | — |
| 2025-02-10 | 23.65 | $17.22 | — |
| 2025-02-07 | 22.79 | $17.22 | 403 |
| 2025-02-06 | 21.89 | $17.14 | — |
| 2025-02-05 | 21.02 | $17.14 | 164 |
| 2025-02-04 | 20.10 | $16.99 | 165 |
| 2025-02-03 | 19.30 | $15.53 | — |
| 2025-01-31 | 19.41 | $15.53 | — |
| 2025-01-30 | 19.53 | $15.53 | — |
| 2025-01-29 | 19.65 | $15.53 | — |
| 2025-01-28 | 19.78 | $15.53 | — |
| 2025-01-27 | 19.91 | $15.53 | — |
| 2025-01-24 | 20.06 | $15.53 | — |
| 2025-01-23 | 20.21 | $15.53 | — |
| 2025-01-22 | 20.37 | $15.53 | — |
| 2025-01-21 | 20.53 | $15.53 | — |
| 2025-01-17 | 20.71 | $15.53 | — |
| 2025-01-16 | 20.89 | $15.53 | — |
| 2025-01-15 | 21.09 | $15.53 | — |
| 2025-01-14 | 21.29 | $15.53 | — |
| 2025-01-13 | 21.51 | $15.53 | 8229 |
| 2025-01-10 | 21.74 | $15.86 | 7636 |
| 2025-01-08 | 22.38 | $14.83 | — |
| 2025-01-07 | 20.86 | $14.83 | — |
| 2025-01-06 | 19.26 | $14.83 | — |
| 2025-01-03 | 17.58 | $14.83 | — |
| 2025-01-02 | 15.80 | $14.83 | — |
| 2024-12-31 | 13.94 | $14.83 | 734 |
| 2024-12-30 | 11.97 | $16.56 | — |
| 2024-12-27 | 12.19 | $16.56 | — |
| 2024-12-26 | 12.42 | $16.56 | — |
| 2024-12-24 | 12.66 | $16.56 | — |
| 2024-12-23 | 12.91 | $16.56 | — |
| 2024-12-20 | 13.18 | $16.56 | — |
| 2024-12-19 | 13.46 | $16.56 | — |
| 2024-12-18 | 13.76 | $16.56 | — |
| 2024-12-17 | 14.07 | $16.56 | — |
| 2024-12-16 | 14.40 | $16.56 | — |
| 2024-12-13 | 14.75 | $16.56 | — |
| 2024-12-12 | 15.11 | $16.56 | — |
| 2024-12-11 | 15.50 | $16.56 | — |
| 2024-12-10 | 15.90 | $16.56 | — |
| 2024-12-09 | 16.32 | $16.56 | 152 |
| 2024-12-06 | 16.77 | $16.35 | — |
| 2024-12-05 | 16.94 | $16.35 | 785 |
| 2024-12-04 | 17.12 | $16.46 | 1905 |
| 2024-12-03 | 17.43 | $15.98 | — |
| 2024-12-02 | 17.06 | $15.98 | — |
| 2024-11-29 | 16.66 | $15.98 | — |
| 2024-11-27 | 16.25 | $15.98 | — |
| 2024-11-26 | 15.82 | $15.98 | — |
| 2024-11-25 | 15.36 | $15.98 | — |
| 2024-11-22 | 14.88 | $15.98 | — |
| 2024-11-21 | 14.37 | $15.98 | 2199 |
| 2024-11-20 | 13.83 | $15.28 | — |
| 2024-11-19 | 12.42 | $15.28 | 361 |
| 2024-11-18 | 10.93 | $15.88 | 8286 |
| 2024-11-15 | 9.46 | $16.54 | — |
| 2024-11-14 | 8.60 | $16.54 | 383 |
| 2024-11-13 | 7.70 | $17.68 | — |
| 2024-11-12 | 7.76 | $17.68 | — |
| 2024-11-11 | 7.82 | $17.68 | — |
| 2024-11-08 | 7.89 | $17.68 | — |
| 2024-11-07 | 7.96 | $17.68 | — |
| 2024-11-06 | 8.03 | $17.68 | — |
| 2024-11-05 | 8.11 | $17.68 | — |
| 2024-11-04 | 8.19 | $17.68 | — |
| 2024-11-01 | 8.28 | $17.68 | — |
| 2024-10-31 | 8.37 | $17.68 | — |
| 2024-10-30 | 8.47 | $17.68 | — |
| 2024-10-29 | 8.57 | $17.68 | — |
| 2024-10-28 | 8.67 | $17.68 | — |
| 2024-10-25 | 8.78 | $17.68 | — |
| 2024-10-24 | 8.90 | $17.68 | — |
| 2024-10-23 | 9.02 | $17.68 | — |
| 2024-10-22 | 9.15 | $17.68 | — |
| 2024-10-21 | 9.29 | $17.68 | — |
| 2024-10-18 | 9.43 | $17.68 | — |
| 2024-10-17 | 9.59 | $17.68 | — |
| 2024-10-16 | 9.74 | $17.68 | 2640 |
| 2024-10-15 | 9.91 | $19.66 | — |
| 2024-10-14 | 9.90 | $19.66 | 5178 |
| 2024-10-11 | 9.88 | $18.94 | — |
| 2024-10-10 | 10.15 | $18.94 | 13183 |
| 2024-10-09 | 10.45 | $19.74 | — |
| 2024-10-08 | 10.38 | $19.74 | — |
| 2024-10-07 | 10.32 | $19.74 | — |
| 2024-10-02 | 10.25 | $19.74 | 154 |
| 2024-09-25 | 10.18 | $18.73 | 20964 |
| 2024-08-30 | 10.45 | $16.98 | 3500 |
| 2024-08-21 | 10.57 | $16.77 | 4819 |
| 2024-08-20 | 10.70 | $17.66 | 100 |
| 2024-08-15 | 11.17 | $17.15 | 358 |
| 2024-08-12 | 11.45 | $16.84 | 1001 |
| 2024-07-29 | 11.62 | $17.07 | 172 |
| 2024-07-11 | 11.88 | $18.17 | 619 |
| 2024-07-05 | 12.47 | $19.28 | 135 |
| 2024-06-25 | 12.64 | $19.05 | 105 |
| 2024-06-20 | 12.91 | $18.10 | 2446 |
| 2024-06-18 | 13.51 | $19.96 | 113 |
| 2024-06-10 | 13.34 | $19.64 | 556 |
| 2024-06-06 | 13.28 | $20.15 | 249 |
| 2024-06-04 | 12.78 | $18.42 | 421 |
| 2024-05-22 | 12.85 | $18.91 | 392 |
| 2024-05-17 | 12.69 | $18.48 | 4015 |
| 2024-05-16 | 12.67 | $18.80 | 100 |
| 2024-05-15 | 12.48 | $18.36 | 186 |
| 2024-05-09 | 12.43 | $17.15 | 181 |
| 2024-05-06 | 12.84 | $18.60 | 101 |
| 2024-05-03 | 12.55 | $18.05 | 38428 |
| 2024-04-24 | 12.46 | $17.65 | 55627 |
| 2024-04-22 | 12.52 | $16.08 | 6016 |
| 2024-04-18 | 13.04 | $16.69 | 10239 |
| 2024-04-15 | 13.55 | $17.20 | 539 |
| 2024-04-12 | 13.81 | $16.84 | 1902 |
| 2024-04-08 | 14.25 | $16.10 | 355 |
| 2024-04-05 | 14.92 | $15.96 | 829 |
| 2024-04-01 | 15.56 | $16.85 | 192 |
| 2024-03-28 | 16.08 | $16.95 | 2870 |
| 2024-03-15 | 16.57 | $19.15 | 299 |
| 2024-03-12 | 15.72 | $18.39 | 465 |
| 2024-02-28 | 15.12 | $17.31 | 302 |
| 2024-02-15 | 15.02 | $16.48 | 111 |
| 2024-02-14 | 15.38 | $15.76 | 1433 |
| 2024-02-12 | 16.01 | $16.49 | 1974 |
| 2024-02-07 | 16.12 | $16.02 | 1567 |
| 2024-01-31 | 16.54 | $16.20 | 5725 |
| 2024-01-29 | 16.84 | $15.67 | 3738 |
| 2024-01-24 | 17.49 | $16.17 | 205 |
| 2024-01-23 | 17.80 | $16.01 | 1151 |
| 2024-01-22 | 18.12 | $16.16 | 56283 |
| 2024-01-18 | 18.34 | $15.44 | 1438 |
| 2024-01-17 | 19.01 | $15.61 | 1509 |
| 2024-01-12 | 19.59 | $16.31 | 198 |
| 2024-01-11 | 19.66 | $15.72 | 165 |
| 2024-01-08 | 20.09 | $16.24 | 243 |
| 2024-01-03 | 20.11 | $16.06 | 296 |
| 2024-01-02 | 20.24 | $16.73 | 179 |
| 2023-12-27 | 19.77 | $17.32 | 9107 |
| 2023-12-22 | 18.69 | $17.05 | 843 |
| 2023-12-21 | 17.67 | $16.30 | 375 |
| 2023-12-20 | 16.97 | $16.34 | 3804 |
| 2023-12-15 | 16.20 | $16.51 | 3833 |
| 2023-12-14 | 15.22 | $16.44 | 144819 |
| 2023-12-13 | 14.48 | $16.26 | 268 |
| 2023-12-12 | 13.79 | $16.01 | 290512 |
| 2023-12-11 | 13.20 | $15.96 | 437490 |
| 2023-12-06 | 12.61 | $15.69 | 125 |
| 2023-11-30 | 12.13 | $15.77 | 257 |
| 2023-11-29 | 11.56 | $15.22 | 449 |
| 2023-11-27 | 11.26 | $15.78 | 152 |
| 2023-11-24 | 10.47 | $15.73 | 505 |
| 2023-11-22 | 9.67 | $15.41 | 1803 |
| 2023-11-20 | 8.98 | $15.88 | 244 |
| 2023-11-17 | 8.26 | $15.07 | 476 |
| 2023-11-13 | 7.92 | $14.29 | 185 |
| 2023-11-08 | 8.02 | $14.13 | 157 |
| 2023-11-03 | 8.24 | $13.57 | 132 |
| 2023-10-30 | 8.51 | $13.14 | 599 |
| 2023-10-26 | 8.48 | $12.83 | 645 |
| 2023-10-25 | 8.23 | $13.18 | 307 |
| 2023-10-23 | 8.48 | $12.63 | 5790 |
| 2023-10-20 | 8.31 | $12.70 | 135 |
| 2023-10-17 | 8.20 | $13.54 | 421 |
| 2023-10-12 | 8.63 | $13.98 | 2821 |
| 2023-10-11 | 8.85 | $13.79 | 1247 |
| 2023-10-10 | 9.21 | $13.67 | 33690 |
| 2023-10-05 | 9.59 | $13.26 | 754 |
| 2023-09-29 | 9.69 | $13.71 | 634 |
| 2023-09-28 | 10.11 | $13.23 | 7940 |
| 2023-09-27 | 10.18 | $12.89 | 20560 |
| 2023-09-26 | 9.98 | $12.90 | 145 |
| 2023-09-25 | 9.78 | $13.05 | 2458 |
| 2023-09-21 | 9.65 | $12.66 | 190 |
| 2023-09-18 | 9.22 | $13.30 | 146 |
| 2023-09-15 | 9.14 | $12.83 | 4111 |
| 2023-09-14 | 9.05 | $13.50 | 211 |
| 2023-09-13 | 9.37 | $13.26 | 310 |
| 2023-09-12 | 9.54 | $13.47 | 1.0M |
| 2023-09-07 | 9.85 | $13.18 | 2228 |
| 2023-08-31 | 9.98 | $13.29 | 555 |
| 2023-08-29 | 10.18 | $13.39 | 660 |
| 2023-08-28 | 10.45 | $13.03 | 930 |
| 2023-08-23 | 10.73 | $12.86 | 9021 |
| 2023-08-22 | 10.71 | $13.11 | 129 |
| 2023-08-21 | 10.86 | $13.05 | 185 |
| 2023-08-18 | 10.98 | $13.21 | 167 |
| 2023-07-31 | 11.19 | $14.57 | 123 |
| 2023-07-27 | 11.44 | $13.70 | 132 |
| 2023-07-25 | 11.90 | $14.41 | 1551 |
| 2023-07-21 | 12.24 | $14.56 | 250 |
| 2023-07-19 | 12.51 | $14.67 | 2403 |
| 2023-07-10 | 12.73 | $13.79 | 1900 |
| 2023-07-07 | 13.38 | $13.88 | 3036 |
| 2023-07-06 | 14.08 | $13.31 | 345 |
| 2023-06-29 | 14.49 | $14.18 | 1296 |
| 2023-06-28 | 15.10 | $13.56 | 116 |
| 2023-06-27 | 15.69 | $13.92 | 9180 |
| 2023-06-22 | 16.51 | $14.17 | 560 |
| 2023-06-16 | 17.24 | $14.90 | 1334 |
| 2023-06-14 | 17.67 | $15.97 | 164 |
| 2023-06-13 | 17.27 | $15.09 | 2642 |
| 2023-06-12 | 17.29 | $15.42 | 190 |
| 2023-06-06 | 17.03 | $14.33 | 617 |
| 2023-06-02 | 17.38 | $14.98 | 113 |
| 2023-06-01 | 17.21 | $14.50 | 1715 |
| 2023-05-31 | 17.31 | $14.54 | 11150 |
| 2023-05-26 | 17.40 | $14.95 | 116 |
| 2023-05-24 | 17.13 | $14.19 | 1558 |
| 2023-05-23 | 17.29 | $14.20 | 132 |
| 2023-05-19 | 17.46 | $14.97 | 6050 |
| 2023-05-18 | 16.94 | $14.27 | 247 |
| 2023-05-17 | 16.82 | $14.35 | 478 |
| 2023-05-16 | 16.69 | $14.17 | 1364 |
| 2023-05-15 | 16.66 | $14.50 | 1276 |
| 2023-05-12 | 16.34 | $14.51 | 5309 |
| 2023-05-11 | 15.99 | $14.53 | 35296 |
| 2023-05-10 | 15.61 | $14.33 | 829 |
| 2023-05-09 | 15.31 | $14.54 | 9214 |
| 2023-05-08 | 14.65 | $14.73 | 524 |
| 2023-05-05 | 13.96 | $14.40 | 104 |
| 2023-05-03 | 13.38 | $14.25 | 910 |
| 2023-05-02 | 12.84 | $14.15 | 1232 |
| 2023-04-27 | 12.31 | $14.19 | 2277 |
| 2023-04-25 | 11.70 | $12.58 | 116 |
| 2023-04-21 | 11.94 | $12.53 | 322 |
| 2023-04-20 | 12.23 | $12.63 | 211 |
| 2023-04-19 | 12.40 | $12.59 | 2925 |
| 2023-04-12 | 12.61 | $12.42 | 5696 |
| 2023-04-11 | 12.91 | $12.30 | 2395 |
| 2023-03-31 | 13.29 | $12.62 | 141 |
| 2023-03-29 | 13.45 | $12.18 | 473 |
| 2023-03-27 | 13.82 | $11.70 | 242 |
| 2023-03-22 | 14.22 | $12.23 | 907 |
| 2023-03-16 | 14.95 | $11.50 | 10851 |
| 2023-03-15 | 15.38 | $11.50 | 316 |
| 2023-03-14 | 15.82 | $11.50 | 116 |
| 2023-03-09 | 16.29 | $11.00 | 428 |
| 2023-03-06 | 16.54 | $11.92 | 161 |
| 2023-02-27 | 17.18 | $11.92 | 4669 |
| 2023-02-23 | 17.87 | $11.98 | 119127 |
| 2023-02-17 | 18.44 | $12.50 | 8107 |
| 2023-02-15 | 18.78 | $12.17 | 1631 |
| 2023-02-13 | 19.13 | $12.69 | 158 |
| 2023-02-10 | 19.71 | $11.50 | 9994 |
| 2023-02-08 | 20.39 | $12.10 | 1726 |
| 2023-02-06 | 20.83 | $11.97 | 386324 |
| 2023-02-02 | 21.35 | $12.54 | 217984 |
| 2023-01-30 | 21.62 | $13.15 | 40614 |
| 2023-01-27 | 21.92 | $12.54 | 3779 |
| 2023-01-25 | 21.61 | $12.91 | 12210 |
| 2023-01-23 | 21.13 | $11.81 | 218 |
| 2023-01-17 | 20.63 | $12.12 | 220 |
| 2023-01-13 | 20.58 | $12.05 | 283 |
| 2023-01-11 | 20.55 | $11.81 | 37000 |
| 2023-01-09 | 20.50 | $11.70 | 325 |
| 2022-12-30 | 20.45 | $11.24 | 136 |
| 2022-12-29 | 21.22 | $11.25 | 616 |
| 2022-12-28 | 22.03 | $11.78 | 38870 |
| 2022-12-22 | 22.67 | $11.75 | 111 |
| 2022-12-21 | 23.36 | $11.75 | 13347 |
| 2022-12-16 | 24.08 | $12.10 | 84132 |
| 2022-12-15 | 24.87 | $11.50 | 1052 |
| 2022-12-14 | 25.89 | $13.24 | 200 |
| 2022-12-12 | 26.34 | $13.60 | 593 |
| 2022-12-07 | 26.81 | $11.30 | 42501 |
| 2022-12-05 | 27.65 | $13.45 | 2059 |
| 2022-12-02 | 27.68 | $13.65 | 2421 |
| 2022-12-01 | 27.63 | $11.51 | 130 |
| 2022-11-30 | 28.15 | $11.53 | 253 |
| 2022-11-29 | 28.69 | $12.18 | 4457 |
| 2022-11-14 | 28.98 | $13.51 | 113 |
| 2022-11-11 | 28.69 | $13.06 | 500 |
| 2022-11-09 | 28.48 | $10.53 | 1675 |
| 2022-11-08 | 28.77 | $11.27 | 300 |
| 2022-11-07 | 28.72 | $11.53 | 144 |
| 2022-11-04 | 28.54 | $9.53 | 249 |
| 2022-11-03 | 28.91 | $11.02 | 3624 |
| 2022-11-02 | 28.85 | $11.05 | 358 |
| 2022-11-01 | 28.41 | $10.30 | 2080 |
| 2022-10-31 | 28.15 | $10.20 | 442 |
| 2022-10-28 | 27.88 | $10.57 | 910 |
| 2022-10-27 | 27.83 | $10.76 | 1050 |
| 2022-10-26 | 27.68 | $11.92 | 401 |
| 2022-10-25 | 26.90 | $11.05 | 124 |
| 2022-10-24 | 26.28 | $10.94 | 2004 |
| 2022-10-20 | 25.66 | $9.09 | 611 |
| 2022-10-19 | 25.28 | $10.17 | 100 |
| 2022-10-18 | 24.26 | $10.25 | 154 |
| 2022-10-17 | 23.14 | $9.70 | 94563 |
| 2022-10-14 | 22.09 | $9.28 | 118 |
| 2022-10-12 | 21.08 | $9.05 | 461 |
| 2022-10-07 | 20.06 | $9.09 | 167 |
| 2022-10-04 | 18.97 | $9.55 | 124 |
| 2022-09-30 | 17.59 | $9.09 | 150 |
| 2022-09-29 | 16.23 | $9.20 | 601 |
| 2022-09-28 | 14.74 | $9.25 | 6740 |
| 2022-09-26 | 13.40 | $9.09 | 314 |
| 2022-09-23 | 12.06 | $9.00 | 241 |
| 2022-09-20 | 10.65 | $9.00 | 321 |
| 2022-09-15 | 9.28 | $10.30 | 230 |
| 2022-09-14 | 7.27 | $10.12 | 4015 |
| 2022-09-13 | 5.17 | $10.63 | 1000 |
| 2022-09-12 | 2.74 | $11.30 | 168349 |
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