Is Central Plains Bancshares, Inc. Common Stock (CPBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Central Plains Bancshares, Inc. Common Stock (CPBI) research center and poll results.
NASDAQ : CPBI
Central Plains Bancshares, Inc. Common Stock — Technical Indicators
$20.33 USD
$0.21 (1.04%)
- Volume
- 8.23K
- Average Volume
- 3.74K
- Market Capitalization
- $85.04M
- P/E Ratio
- 19.55
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $21.84
- Year Low
- $14.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.43
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.36
Average
14.05
Maximum
19.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.43 | $20.33 | 8281 |
| 2026-07-21 | 19.35 | $20.12 | 805 |
| 2026-07-20 | 19.28 | $20.13 | 1821 |
| 2026-07-17 | 19.21 | $20.20 | 1900 |
| 2026-07-16 | 19.13 | $19.98 | 500 |
| 2026-07-15 | 19.06 | $19.95 | 1611 |
| 2026-07-14 | 18.99 | $19.50 | 2405 |
| 2026-07-13 | 18.95 | $19.75 | 600 |
| 2026-07-10 | 18.88 | $20.00 | 1100 |
| 2026-07-09 | 18.81 | $19.11 | 24601 |
| 2026-07-08 | 18.79 | $18.78 | 2400 |
| 2026-07-07 | 18.78 | $19.01 | 2601 |
| 2026-07-06 | 18.76 | $19.13 | 2400 |
| 2026-07-02 | 18.72 | $18.91 | 1331 |
| 2026-07-01 | 18.70 | $19.01 | 1444 |
| 2026-06-30 | 18.68 | $19.03 | 2000 |
| 2026-06-29 | 18.65 | $18.99 | 2500 |
| 2026-06-26 | 18.62 | $18.99 | 5300 |
| 2026-06-25 | 18.59 | $18.81 | 2984 |
| 2026-06-24 | 18.56 | $18.90 | 900 |
| 2026-06-23 | 18.56 | $18.72 | 2600 |
| 2026-06-22 | 18.55 | $18.69 | 2500 |
| 2026-06-18 | 18.55 | $18.64 | 2400 |
| 2026-06-17 | 18.50 | $18.72 | 1200 |
| 2026-06-16 | 18.45 | $18.55 | 2000 |
| 2026-06-15 | 18.40 | $18.52 | 1400 |
| 2026-06-12 | 18.36 | $18.64 | 1227 |
| 2026-06-11 | 18.31 | $18.51 | 1908 |
| 2026-06-10 | 18.26 | $18.50 | 4000 |
| 2026-06-09 | 18.21 | $18.75 | 1849 |
| 2026-06-08 | 18.15 | $18.60 | 10437 |
| 2026-06-05 | 18.10 | $18.50 | 7945 |
| 2026-06-04 | 18.05 | $18.50 | 6302 |
| 2026-06-03 | 17.99 | $18.50 | 3000 |
| 2026-06-02 | 17.93 | $18.51 | 8200 |
| 2026-06-01 | 17.88 | $18.50 | 2600 |
| 2026-05-29 | 17.83 | $18.38 | 1743 |
| 2026-05-28 | 17.78 | $18.38 | 646 |
| 2026-05-27 | 17.73 | $18.28 | 10506 |
| 2026-05-26 | 17.68 | $18.71 | 117 |
| 2026-05-22 | 17.61 | $18.71 | 14904 |
| 2026-05-21 | 17.54 | $18.50 | 27635 |
| 2026-05-20 | 17.49 | $17.82 | 6818 |
| 2026-05-19 | 17.47 | $17.67 | 1200 |
| 2026-05-18 | 17.46 | $17.57 | 2100 |
| 2026-05-15 | 17.46 | $17.73 | 1000 |
| 2026-05-14 | 17.45 | $17.64 | 846 |
| 2026-05-13 | 17.45 | $17.53 | 800 |
| 2026-05-12 | 17.45 | $17.51 | — |
| 2026-05-11 | 17.45 | $17.51 | 2133 |
| 2026-05-08 | 17.45 | $17.48 | 6700 |
| 2026-05-07 | 17.46 | $17.55 | 5930 |
| 2026-05-06 | 17.45 | $17.31 | 1710 |
| 2026-05-05 | 17.45 | $17.40 | 1823 |
| 2026-05-04 | 17.44 | $17.49 | 2140 |
| 2026-05-01 | 17.44 | $17.42 | 2533 |
| 2026-04-30 | 17.45 | $17.40 | 2431 |
| 2026-04-29 | 17.45 | $17.36 | 3516 |
| 2026-04-28 | 17.44 | $17.30 | 124 |
| 2026-04-27 | 17.43 | $17.30 | 7119 |
| 2026-04-24 | 17.43 | $17.38 | 400 |
| 2026-04-23 | 17.43 | $17.38 | 4519 |
| 2026-04-22 | 17.44 | $17.45 | 1700 |
| 2026-04-21 | 17.43 | $17.55 | 3049 |
| 2026-04-20 | 17.45 | $17.53 | 1200 |
| 2026-04-17 | 17.42 | $17.52 | 2190 |
| 2026-04-16 | 17.41 | $17.64 | 3225 |
| 2026-04-15 | 17.39 | $17.54 | 1707 |
| 2026-04-14 | 17.38 | $17.50 | 201 |
| 2026-04-13 | 17.37 | $17.50 | 1514 |
| 2026-04-10 | 17.37 | $17.72 | 2024 |
| 2026-04-09 | 17.37 | $17.31 | 1200 |
| 2026-04-08 | 17.39 | $17.31 | 2617 |
| 2026-04-07 | 17.40 | $17.27 | 700 |
| 2026-04-06 | 17.42 | $17.50 | 343 |
| 2026-04-02 | 17.43 | $17.50 | 5 |
| 2026-04-01 | 17.41 | $17.50 | 5700 |
| 2026-03-31 | 17.42 | $17.11 | 2342 |
| 2026-03-30 | 17.45 | $17.11 | 1100 |
| 2026-03-27 | 17.49 | $17.19 | 8100 |
| 2026-03-26 | 17.52 | $17.55 | 170 |
| 2026-03-25 | 17.53 | $17.55 | 8664 |
| 2026-03-24 | 17.54 | $17.28 | 3926 |
| 2026-03-23 | 17.56 | $17.77 | 1500 |
| 2026-03-20 | 17.56 | $17.11 | 12400 |
| 2026-03-19 | 17.60 | $17.15 | 1800 |
| 2026-03-18 | 17.63 | $17.25 | 15721 |
| 2026-03-17 | 17.65 | $17.40 | 5200 |
| 2026-03-16 | 17.67 | $17.37 | 1105 |
| 2026-03-13 | 17.68 | $17.52 | 9249 |
| 2026-03-12 | 17.68 | $17.55 | 3300 |
| 2026-03-11 | 17.69 | $17.85 | 2025 |
| 2026-03-10 | 17.68 | $17.55 | 400 |
| 2026-03-09 | 17.69 | $17.55 | 9307 |
| 2026-03-06 | 17.69 | $17.77 | 1132 |
| 2026-03-05 | 17.68 | $17.16 | 1600 |
| 2026-03-04 | 17.70 | $17.61 | 14820 |
| 2026-03-03 | 17.70 | $17.77 | 60 |
| 2026-03-02 | 17.69 | $17.77 | 3900 |
| 2026-02-27 | 17.68 | $17.77 | 1244 |
| 2026-02-26 | 17.67 | $17.76 | 14727 |
| 2026-02-25 | 17.66 | $17.83 | 1942 |
| 2026-02-24 | 17.65 | $17.71 | 7000 |
| 2026-02-23 | 17.65 | $17.80 | 13400 |
| 2026-02-20 | 17.60 | $17.79 | 600 |
| 2026-02-19 | 17.58 | $17.79 | 1000 |
| 2026-02-18 | 17.57 | $17.73 | 6200 |
| 2026-02-17 | 17.55 | $17.71 | 11700 |
| 2026-02-13 | 17.52 | $17.70 | 1300 |
| 2026-02-12 | 17.49 | $17.37 | 3600 |
| 2026-02-11 | 17.48 | $17.73 | 6300 |
| 2026-02-10 | 17.45 | $17.72 | 3600 |
| 2026-02-09 | 17.42 | $17.71 | 1823 |
| 2026-02-06 | 17.39 | $17.60 | 4700 |
| 2026-02-05 | 17.36 | $17.65 | 1123 |
| 2026-02-04 | 17.32 | $17.56 | 412 |
| 2026-02-03 | 17.29 | $17.56 | 1800 |
| 2026-02-02 | 17.26 | $17.62 | 641 |
| 2026-01-30 | 17.23 | $17.51 | 617 |
| 2026-01-29 | 17.20 | $17.50 | 639 |
| 2026-01-28 | 17.17 | $17.67 | 1400 |
| 2026-01-27 | 17.14 | $17.49 | 4000 |
| 2026-01-26 | 17.12 | $17.70 | 318 |
| 2026-01-23 | 17.07 | $16.86 | 12600 |
| 2026-01-22 | 17.07 | $17.51 | 1200 |
| 2026-01-21 | 17.04 | $17.41 | 1000 |
| 2026-01-20 | 17.01 | $17.35 | 2800 |
| 2026-01-16 | 16.98 | $17.20 | 600 |
| 2026-01-15 | 16.95 | $17.15 | 7607 |
| 2026-01-14 | 16.91 | $17.10 | 1924 |
| 2026-01-13 | 16.88 | $17.10 | 1400 |
| 2026-01-12 | 16.85 | $17.05 | 800 |
| 2026-01-09 | 16.82 | $17.11 | 500 |
| 2026-01-08 | 16.78 | $17.05 | 4000 |
| 2026-01-07 | 16.74 | $16.92 | 1000 |
| 2026-01-06 | 16.71 | $16.92 | 900 |
| 2026-01-05 | 16.68 | $16.98 | 9212 |
| 2026-01-02 | 16.65 | $17.03 | 6600 |
| 2025-12-31 | 16.61 | $16.92 | 5900 |
| 2025-12-30 | 16.57 | $16.92 | 2200 |
| 2025-12-29 | 16.54 | $17.09 | 2700 |
| 2025-12-26 | 16.48 | $16.94 | 2300 |
| 2025-12-24 | 16.44 | $16.87 | 2700 |
| 2025-12-23 | 16.40 | $16.86 | 400 |
| 2025-12-22 | 16.36 | $16.77 | 500 |
| 2025-12-19 | 16.31 | $16.95 | 19300 |
| 2025-12-18 | 16.26 | $16.67 | 1700 |
| 2025-12-17 | 16.21 | $16.54 | 2600 |
| 2025-12-16 | 16.16 | $16.47 | 3900 |
| 2025-12-15 | 16.13 | $16.47 | 1600 |
| 2025-12-12 | 16.09 | $16.45 | 3400 |
| 2025-12-11 | 16.06 | $16.37 | 2500 |
| 2025-12-10 | 16.03 | $16.37 | 13400 |
| 2025-12-09 | 16.02 | $16.29 | 5700 |
| 2025-12-08 | 16.01 | $16.36 | 8300 |
| 2025-12-05 | 15.99 | $16.35 | 7000 |
| 2025-12-04 | 15.95 | $16.29 | 4800 |
| 2025-12-03 | 15.95 | $16.25 | 4100 |
| 2025-12-02 | 15.95 | $16.17 | 600 |
| 2025-12-01 | 15.95 | $16.17 | 3400 |
| 2025-11-28 | 15.94 | $16.06 | 326 |
| 2025-11-26 | 15.94 | $16.02 | 1600 |
| 2025-11-25 | 15.95 | $16.08 | 3500 |
| 2025-11-24 | 15.95 | $16.04 | 3000 |
| 2025-11-21 | 15.96 | $15.86 | 9200 |
| 2025-11-20 | 15.98 | $15.97 | 5600 |
| 2025-11-19 | 15.98 | $15.56 | 4800 |
| 2025-11-18 | 16.01 | $15.66 | 6200 |
| 2025-11-17 | 16.02 | $15.79 | 7300 |
| 2025-11-14 | 16.03 | $15.78 | 17 |
| 2025-11-13 | 16.04 | $15.78 | 4 |
| 2025-11-12 | 16.05 | $15.78 | 400 |
| 2025-11-11 | 16.07 | $16.19 | 3000 |
| 2025-11-10 | 16.08 | $16.03 | 2200 |
| 2025-11-07 | 16.09 | $15.98 | 1100 |
| 2025-11-06 | 16.10 | $15.62 | 19300 |
| 2025-11-05 | 16.13 | $16.21 | 13200 |
| 2025-11-04 | 16.14 | $16.16 | 600 |
| 2025-11-03 | 16.15 | $16.21 | 1700 |
| 2025-10-31 | 16.15 | $16.06 | 500 |
| 2025-10-30 | 16.16 | $16.07 | 800 |
| 2025-10-29 | 16.17 | $16.25 | 200 |
| 2025-10-28 | 16.18 | $16.03 | 612 |
| 2025-10-27 | 16.19 | $16.22 | 200 |
| 2025-10-24 | 16.19 | $16.19 | 112 |
| 2025-10-23 | 16.20 | $16.08 | 2900 |
| 2025-10-22 | 16.21 | $16.03 | 400 |
| 2025-10-21 | 16.22 | $16.00 | 3000 |
| 2025-10-20 | 16.23 | $15.98 | 222 |
| 2025-10-17 | 16.24 | $15.90 | 5400 |
| 2025-10-16 | 16.26 | $15.99 | 16600 |
| 2025-10-15 | 16.24 | $16.27 | 168 |
| 2025-10-14 | 16.22 | $16.27 | 200 |
| 2025-10-13 | 16.19 | $16.19 | 7483 |
| 2025-10-10 | 16.16 | $16.19 | 7600 |
| 2025-10-09 | 16.13 | $16.26 | 8334 |
| 2025-10-08 | 16.10 | $16.37 | 25127 |
| 2025-10-07 | 16.07 | $16.37 | 400 |
| 2025-10-06 | 16.05 | $16.25 | 20200 |
| 2025-10-03 | 16.04 | $16.25 | 38300 |
| 2025-10-02 | 16.04 | $16.35 | 111 |
| 2025-10-01 | 16.04 | $16.35 | 600 |
| 2025-09-30 | 16.03 | $16.30 | 7 |
| 2025-09-29 | 16.01 | $16.30 | 400 |
| 2025-09-26 | 15.98 | $16.26 | 10 |
| 2025-09-25 | 15.96 | $16.26 | 4914 |
| 2025-09-24 | 15.93 | $16.26 | 4914 |
| 2025-09-23 | 15.89 | $16.20 | 900 |
| 2025-09-22 | 15.85 | $16.23 | 3300 |
| 2025-09-19 | 15.81 | $16.22 | 23100 |
| 2025-09-18 | 15.77 | $15.71 | 35 |
| 2025-09-17 | 15.75 | $15.71 | 3500 |
| 2025-09-16 | 15.74 | $15.70 | 6800 |
| 2025-09-15 | 15.72 | $15.60 | 3 |
| 2025-09-12 | 15.73 | $15.60 | 1000 |
| 2025-09-11 | 15.73 | $15.76 | 500 |
| 2025-09-10 | 15.71 | $15.79 | 1422 |
| 2025-09-09 | 15.69 | $15.90 | 1200 |
| 2025-09-08 | 15.66 | $16.09 | 7300 |
| 2025-09-05 | 15.62 | $16.27 | 132 |
| 2025-09-04 | 15.57 | $16.27 | 1600 |
| 2025-09-03 | 15.51 | $16.24 | 5043 |
| 2025-09-02 | 15.47 | $15.74 | 1110 |
| 2025-08-29 | 15.43 | $15.85 | 8 |
| 2025-08-28 | 15.40 | $15.85 | 4000 |
| 2025-08-27 | 15.37 | $15.51 | 1200 |
| 2025-08-26 | 15.34 | $15.50 | 1104 |
| 2025-08-25 | 15.32 | $15.45 | 1200 |
| 2025-08-22 | 15.30 | $15.40 | 6620 |
| 2025-08-21 | 15.28 | $15.44 | 246 |
| 2025-08-20 | 15.25 | $15.38 | 1 |
| 2025-08-19 | 15.23 | $15.38 | 926 |
| 2025-08-18 | 15.21 | $15.47 | 700 |
| 2025-08-15 | 15.18 | $15.68 | 617 |
| 2025-08-14 | 15.15 | $15.54 | 642 |
| 2025-08-13 | 15.12 | $15.53 | 2400 |
| 2025-08-12 | 15.09 | $15.32 | 23900 |
| 2025-08-11 | 15.07 | $15.26 | 21100 |
| 2025-08-08 | 15.05 | $15.25 | 20440 |
| 2025-08-07 | 15.03 | $15.25 | 90 |
| 2025-08-06 | 15.01 | $15.25 | 5628 |
| 2025-08-05 | 14.99 | $15.25 | 3900 |
| 2025-08-04 | 14.98 | $15.07 | 2600 |
| 2025-08-01 | 14.98 | $15.20 | 4 |
| 2025-07-31 | 14.97 | $15.20 | 828 |
| 2025-07-30 | 14.95 | $14.98 | 26300 |
| 2025-07-29 | 14.95 | $15.06 | 7600 |
| 2025-07-28 | 14.95 | $15.03 | 7816 |
| 2025-07-25 | 14.96 | $14.99 | 4600 |
| 2025-07-24 | 14.97 | $15.00 | 2800 |
| 2025-07-23 | 14.98 | $14.98 | 306 |
| 2025-07-22 | 14.99 | $14.86 | 811 |
| 2025-07-21 | 15.00 | $14.95 | 420 |
| 2025-07-18 | 15.00 | $14.95 | 125 |
| 2025-07-17 | 15.01 | $14.95 | 1242 |
| 2025-07-16 | 15.01 | $14.90 | 2034 |
| 2025-07-15 | 15.01 | $14.92 | 20 |
| 2025-07-14 | 15.01 | $14.92 | 312 |
| 2025-07-11 | 15.01 | $14.86 | 543 |
| 2025-07-10 | 15.01 | $14.88 | 34 |
| 2025-07-09 | 15.02 | $14.88 | 1033 |
| 2025-07-08 | 15.01 | $14.94 | 1406 |
| 2025-07-07 | 15.01 | $15.20 | 545 |
| 2025-07-03 | 14.99 | $14.89 | 500 |
| 2025-07-02 | 14.98 | $14.85 | 4937 |
| 2025-07-01 | 14.96 | $14.91 | 2100 |
| 2025-06-30 | 14.94 | $15.12 | 3423 |
| 2025-06-27 | 14.91 | $15.20 | 1436 |
| 2025-06-26 | 14.88 | $15.19 | 6000 |
| 2025-06-25 | 14.85 | $15.20 | 7 |
| 2025-06-24 | 14.82 | $15.20 | 3013 |
| 2025-06-23 | 14.80 | $15.05 | 2300 |
| 2025-06-20 | 14.78 | $15.05 | 1314 |
| 2025-06-18 | 14.75 | $15.05 | 1100 |
| 2025-06-17 | 14.75 | $15.04 | 3010 |
| 2025-06-16 | 14.75 | $14.90 | 500 |
| 2025-06-13 | 14.74 | $14.93 | 530 |
| 2025-06-12 | 14.74 | $14.93 | 539 |
| 2025-06-11 | 14.74 | $14.85 | 3408 |
| 2025-06-10 | 14.74 | $14.98 | 5338 |
| 2025-06-09 | 14.73 | $14.80 | 15800 |
| 2025-06-06 | 14.73 | $14.85 | 10700 |
| 2025-06-05 | 14.73 | $14.85 | 3817 |
| 2025-06-04 | 14.73 | $14.57 | 837 |
| 2025-06-03 | 14.74 | $14.52 | 13713 |
| 2025-06-02 | 14.77 | $14.55 | 13614 |
| 2025-05-30 | 14.79 | $14.55 | 75 |
| 2025-05-29 | 14.79 | $14.55 | — |
| 2025-05-28 | 14.80 | $14.55 | 2507 |
| 2025-05-27 | 14.81 | $14.61 | 2018 |
| 2025-05-23 | 14.81 | $14.75 | 346 |
| 2025-05-22 | 14.82 | $14.73 | 5830 |
| 2025-05-21 | 14.84 | $14.53 | 5933 |
| 2025-05-20 | 14.85 | $14.97 | 131 |
| 2025-05-19 | 14.82 | $14.97 | 1500 |
| 2025-05-16 | 14.80 | $14.81 | 2600 |
| 2025-05-15 | 14.79 | $14.93 | 400 |
| 2025-05-14 | 14.79 | $14.82 | 700 |
| 2025-05-13 | 14.78 | $14.85 | 1700 |
| 2025-05-12 | 14.78 | $14.83 | 4 |
| 2025-05-09 | 14.74 | $14.83 | 1416 |
| 2025-05-08 | 14.69 | $14.84 | — |
| 2025-05-07 | 14.65 | $14.84 | — |
| 2025-05-06 | 14.61 | $14.84 | 400 |
| 2025-05-05 | 14.58 | $14.96 | — |
| 2025-05-02 | 14.54 | $14.96 | 521 |
| 2025-05-01 | 14.52 | $14.72 | 720 |
| 2025-04-30 | 14.52 | $14.70 | 3430 |
| 2025-04-29 | 14.54 | $14.76 | 316 |
| 2025-04-28 | 14.54 | $14.60 | 1800 |
| 2025-04-25 | 14.56 | $14.98 | 800 |
| 2025-04-24 | 14.56 | $14.98 | 8030 |
| 2025-04-23 | 14.55 | $14.73 | 1331 |
| 2025-04-22 | 14.56 | $14.52 | 9223 |
| 2025-04-21 | 14.57 | $14.53 | 5514 |
| 2025-04-17 | 14.59 | $14.64 | 7030 |
| 2025-04-16 | 14.60 | $14.88 | 11207 |
| 2025-04-15 | 14.60 | $14.51 | 59221 |
| 2025-04-14 | 14.61 | $14.85 | 10200 |
| 2025-04-11 | 14.61 | $14.14 | 1000 |
| 2025-04-10 | 14.64 | $13.89 | 14711 |
| 2025-04-09 | 14.68 | $14.00 | 4500 |
| 2025-04-08 | 14.72 | $14.00 | 10900 |
| 2025-04-07 | 14.75 | $14.15 | 19105 |
| 2025-04-04 | 14.78 | $14.30 | 28700 |
| 2025-04-03 | 14.82 | $14.51 | 7300 |
| 2025-04-02 | 14.84 | $14.81 | 1121 |
| 2025-04-01 | 14.84 | $14.92 | 137 |
| 2025-03-31 | 14.83 | $14.92 | 1727 |
| 2025-03-28 | 14.82 | $14.96 | 1300 |
| 2025-03-27 | 14.81 | $14.90 | 416 |
| 2025-03-26 | 14.80 | $14.80 | 5511 |
| 2025-03-25 | 14.80 | $14.97 | 431 |
| 2025-03-24 | 14.79 | $14.73 | 400 |
| 2025-03-21 | 14.80 | $15.00 | 3847 |
| 2025-03-20 | 14.78 | $14.85 | 2004 |
| 2025-03-19 | 14.78 | $14.80 | 1546 |
| 2025-03-18 | 14.78 | $14.75 | 4444 |
| 2025-03-17 | 14.77 | $14.76 | 500 |
| 2025-03-14 | 14.77 | $14.76 | 12500 |
| 2025-03-13 | 14.77 | $14.75 | 15700 |
| 2025-03-12 | 14.77 | $14.75 | 2700 |
| 2025-03-11 | 14.77 | $14.70 | 6048 |
| 2025-03-10 | 14.77 | $14.71 | 4000 |
| 2025-03-07 | 14.78 | $14.98 | 2314 |
| 2025-03-06 | 14.75 | $14.90 | 1900 |
| 2025-03-05 | 14.74 | $14.80 | 1900 |
| 2025-03-04 | 14.73 | $14.75 | 8836 |
| 2025-03-03 | 14.73 | $14.75 | 9500 |
| 2025-02-28 | 14.74 | $14.79 | 2200 |
| 2025-02-27 | 14.73 | $14.79 | 1210 |
| 2025-02-26 | 14.73 | $14.77 | 110900 |
| 2025-02-25 | 14.73 | $14.75 | 4655 |
| 2025-02-24 | 14.73 | $14.79 | 2500 |
| 2025-02-21 | 14.72 | $14.79 | 5500 |
| 2025-02-20 | 14.72 | $14.75 | 2445 |
| 2025-02-19 | 14.72 | $14.77 | 500 |
| 2025-02-18 | 14.71 | $14.57 | 705 |
| 2025-02-14 | 14.70 | $14.75 | 312 |
| 2025-02-13 | 14.69 | $14.76 | 1000 |
| 2025-02-12 | 14.69 | $14.77 | 2000 |
| 2025-02-11 | 14.68 | $14.78 | 1407 |
| 2025-02-10 | 14.67 | $14.76 | 2432 |
| 2025-02-07 | 14.67 | $14.74 | 4900 |
| 2025-02-06 | 14.68 | $14.52 | 3324 |
| 2025-02-05 | 14.71 | $14.65 | 313 |
| 2025-02-04 | 14.70 | $14.65 | 1200 |
| 2025-02-03 | 14.71 | $14.78 | 2200 |
| 2025-01-31 | 14.71 | $14.80 | 1031 |
| 2025-01-30 | 14.72 | $14.74 | — |
| 2025-01-29 | 14.72 | $14.74 | 1800 |
| 2025-01-28 | 14.70 | $14.78 | 200 |
| 2025-01-27 | 14.71 | $14.79 | 2741 |
| 2025-01-24 | 14.70 | $14.60 | 3127 |
| 2025-01-23 | 14.70 | $14.76 | 1041 |
| 2025-01-22 | 14.72 | $14.65 | 5800 |
| 2025-01-21 | 14.72 | $14.52 | 2634 |
| 2025-01-17 | 14.70 | $14.50 | 3200 |
| 2025-01-16 | 14.70 | $14.58 | 3700 |
| 2025-01-15 | 14.69 | $14.65 | 1047 |
| 2025-01-14 | 14.69 | $14.52 | 5307 |
| 2025-01-13 | 14.70 | $14.72 | 1200 |
| 2025-01-10 | 14.70 | $14.79 | 3032 |
| 2025-01-08 | 14.69 | $14.88 | 3058 |
| 2025-01-07 | 14.67 | $15.00 | 12064 |
| 2025-01-06 | 14.63 | $14.64 | 1400 |
| 2025-01-03 | 14.62 | $14.78 | 5000 |
| 2025-01-02 | 14.60 | $14.82 | 2900 |
| 2024-12-31 | 14.58 | $14.96 | 3927 |
| 2024-12-30 | 14.56 | $14.72 | 3800 |
| 2024-12-27 | 14.54 | $14.43 | 3218 |
| 2024-12-26 | 14.54 | $14.93 | 4300 |
| 2024-12-24 | 14.52 | $14.60 | 1200 |
| 2024-12-23 | 14.50 | $14.50 | 1710 |
| 2024-12-20 | 14.50 | $15.17 | 53000 |
| 2024-12-19 | 14.46 | $14.59 | 2900 |
| 2024-12-18 | 14.46 | $14.22 | 10525 |
| 2024-12-17 | 14.47 | $14.50 | 1700 |
| 2024-12-16 | 14.48 | $14.40 | 1400 |
| 2024-12-13 | 14.49 | $14.61 | 1846 |
| 2024-12-12 | 14.49 | $14.70 | 2714 |
| 2024-12-11 | 14.48 | $14.82 | 10600 |
| 2024-12-10 | 14.48 | $14.52 | 19497 |
| 2024-12-09 | 14.49 | $14.46 | 630 |
| 2024-12-06 | 14.50 | $14.26 | 9505 |
| 2024-12-05 | 14.52 | $14.40 | 1806 |
| 2024-12-04 | 14.52 | $14.44 | 2442 |
| 2024-12-03 | 14.51 | $14.45 | 2804 |
| 2024-12-02 | 14.48 | $14.40 | 9900 |
| 2024-11-29 | 14.47 | $14.45 | 400 |
| 2024-11-27 | 14.44 | $14.40 | 6200 |
| 2024-11-26 | 14.41 | $14.45 | 11216 |
| 2024-11-25 | 14.37 | $14.31 | 1628 |
| 2024-11-22 | 14.34 | $14.37 | 2026 |
| 2024-11-21 | 14.31 | $14.52 | 9200 |
| 2024-11-20 | 14.27 | $14.50 | 2442 |
| 2024-11-19 | 14.22 | $14.52 | 6300 |
| 2024-11-18 | 14.18 | $14.52 | 11967 |
| 2024-11-15 | 14.15 | $14.60 | 7319 |
| 2024-11-14 | 14.13 | $14.63 | 4610 |
| 2024-11-13 | 14.09 | $14.54 | 15745 |
| 2024-11-12 | 14.06 | $14.76 | 9124 |
| 2024-11-11 | 13.99 | $14.76 | 12412 |
| 2024-11-08 | 13.93 | $14.80 | 24500 |
| 2024-11-07 | 13.89 | $14.53 | 13337 |
| 2024-11-06 | 13.83 | $14.49 | 25600 |
| 2024-11-05 | 13.77 | $14.10 | 10300 |
| 2024-11-04 | 13.72 | $14.00 | 12705 |
| 2024-11-01 | 13.68 | $14.05 | 2029 |
| 2024-10-31 | 13.65 | $13.95 | 26932 |
| 2024-10-30 | 13.59 | $13.75 | 8700 |
| 2024-10-29 | 13.53 | $13.75 | 104641 |
| 2024-10-28 | 13.47 | $13.73 | 429 |
| 2024-10-25 | 13.41 | $13.60 | 435 |
| 2024-10-24 | 13.35 | $13.75 | 4012 |
| 2024-10-23 | 13.29 | $13.63 | 40800 |
| 2024-10-22 | 13.21 | $13.75 | 3212 |
| 2024-10-21 | 13.12 | $13.89 | 4326 |
| 2024-10-18 | 13.02 | $14.04 | 1700 |
| 2024-10-17 | 12.92 | $13.88 | 5218 |
| 2024-10-16 | 12.82 | $13.92 | 11400 |
| 2024-10-15 | 12.71 | $13.50 | 10700 |
| 2024-10-14 | 12.61 | $13.52 | 1000 |
| 2024-10-11 | 12.53 | $13.90 | 2630 |
| 2024-10-10 | 12.42 | $13.30 | 300 |
| 2024-10-09 | 12.33 | $13.30 | 10700 |
| 2024-10-08 | 12.24 | $13.15 | 7711 |
| 2024-10-07 | 12.16 | $13.30 | 87500 |
| 2024-10-04 | 12.08 | $13.45 | 12500 |
| 2024-10-03 | 11.98 | $12.65 | 1427 |
| 2024-10-02 | 11.93 | $12.55 | 7535 |
| 2024-10-01 | 11.87 | $12.65 | 437 |
| 2024-09-30 | 11.83 | $12.56 | 1421 |
| 2024-09-27 | 11.79 | $12.40 | 1500 |
| 2024-09-26 | 11.75 | $12.40 | 9823 |
| 2024-09-25 | 11.72 | $12.10 | 7917 |
| 2024-09-24 | 11.70 | $11.87 | 2124 |
| 2024-09-23 | 11.70 | $12.01 | 2900 |
| 2024-09-20 | 11.68 | $12.02 | 33334 |
| 2024-09-19 | 11.67 | $11.91 | 2210 |
| 2024-09-18 | 11.65 | $11.63 | 7300 |
| 2024-09-17 | 11.65 | $11.60 | 11714 |
| 2024-09-16 | 11.65 | $11.78 | 3700 |
| 2024-09-13 | 11.64 | $11.79 | 6918 |
| 2024-09-12 | 11.64 | $11.52 | 7604 |
| 2024-09-11 | 11.65 | $11.52 | 500 |
| 2024-09-10 | 11.67 | $11.52 | 1502 |
| 2024-09-09 | 11.67 | $11.66 | 700 |
| 2024-09-06 | 11.66 | $11.51 | — |
| 2024-09-05 | 11.67 | $11.51 | — |
| 2024-09-04 | 11.64 | $11.51 | 3305 |
| 2024-09-03 | 11.62 | $11.72 | 2500 |
| 2024-08-30 | 11.59 | $11.83 | 2524 |
| 2024-08-29 | 11.55 | $11.57 | 2200 |
| 2024-08-28 | 11.52 | $11.83 | 2213 |
| 2024-08-27 | 11.50 | $11.70 | 3600 |
| 2024-08-26 | 11.48 | $11.85 | 2666 |
| 2024-08-23 | 11.45 | $11.70 | 2145 |
| 2024-08-22 | 11.43 | $11.65 | 23306 |
| 2024-08-21 | 11.41 | $11.64 | 247 |
| 2024-08-20 | 11.37 | $11.58 | 500 |
| 2024-08-19 | 11.35 | $11.59 | 1700 |
| 2024-08-16 | 11.30 | $11.60 | 1700 |
| 2024-08-15 | 11.25 | $11.80 | 4300 |
| 2024-08-14 | 11.20 | $11.79 | 300 |
| 2024-08-13 | 11.14 | $11.80 | 9700 |
| 2024-08-12 | 11.09 | $11.55 | 3634 |
| 2024-08-09 | 11.05 | $11.56 | — |
| 2024-08-08 | 10.98 | $11.56 | 2700 |
| 2024-08-07 | 10.91 | $11.01 | 1200 |
| 2024-08-06 | 10.87 | $11.13 | — |
| 2024-08-05 | 10.83 | $11.13 | 4649 |
| 2024-08-02 | 10.78 | $11.03 | 4349 |
| 2024-08-01 | 10.74 | $10.88 | 1503 |
| 2024-07-31 | 10.70 | $11.50 | 1400 |
| 2024-07-30 | 10.63 | $11.25 | 400 |
| 2024-07-29 | 10.57 | $11.25 | 2300 |
| 2024-07-26 | 10.52 | $11.36 | 4600 |
| 2024-07-25 | 10.46 | $11.23 | 11030 |
| 2024-07-24 | 10.40 | $10.88 | 45200 |
| 2024-07-23 | 10.36 | $11.04 | 19500 |
| 2024-07-22 | 10.32 | $10.70 | 2046 |
| 2024-07-19 | 10.29 | $10.58 | 452 |
| 2024-07-18 | 10.27 | $10.67 | 3808 |
| 2024-07-17 | 10.24 | $10.71 | 469 |
| 2024-07-16 | 10.20 | $10.74 | 7974 |
| 2024-07-15 | 10.17 | $10.70 | 19532 |
| 2024-07-12 | 10.14 | $10.28 | 5300 |
| 2024-07-11 | 10.13 | $10.20 | 17181 |
| 2024-07-10 | 10.12 | $10.23 | 2222 |
| 2024-07-09 | 10.11 | $10.22 | 757 |
| 2024-07-08 | 10.11 | $10.19 | 2573 |
| 2024-07-05 | 10.10 | $10.14 | 600 |
| 2024-07-03 | 10.09 | $10.13 | 3524 |
| 2024-07-02 | 10.09 | $10.10 | 4914 |
| 2024-07-01 | 10.08 | $10.14 | 1432 |
| 2024-06-28 | 10.08 | $10.11 | 2226 |
| 2024-06-27 | 10.07 | $10.14 | 4553 |
| 2024-06-26 | 10.07 | $10.13 | 541 |
| 2024-06-25 | 10.07 | $10.08 | 1771 |
| 2024-06-24 | 10.06 | $10.14 | 2078 |
| 2024-06-21 | 10.06 | $10.14 | 7023 |
| 2024-06-20 | 10.06 | $10.12 | 1258 |
| 2024-06-18 | 10.05 | $10.08 | 1478 |
| 2024-06-17 | 10.04 | $10.03 | 1930 |
| 2024-06-13 | 10.04 | $10.02 | 1187 |
| 2024-06-12 | 10.04 | $10.11 | 1327 |
| 2024-06-11 | 10.04 | $10.12 | 1853 |
| 2024-06-10 | 10.03 | $10.07 | 790 |
| 2024-06-07 | 10.03 | $10.06 | 911 |
| 2024-06-06 | 10.03 | $10.09 | 5036 |
| 2024-06-05 | 10.04 | $10.08 | 2891 |
| 2024-06-04 | 10.04 | $10.00 | 3674 |
| 2024-06-03 | 10.05 | $10.03 | 2285 |
| 2024-05-31 | 10.06 | $9.97 | 1114 |
| 2024-05-30 | 10.06 | $10.02 | 2862 |
| 2024-05-29 | 10.06 | $10.04 | 811 |
| 2024-05-28 | 10.06 | $10.06 | 732 |
| 2024-05-24 | 10.06 | $10.04 | 1353 |
| 2024-05-23 | 10.06 | $10.05 | 3244 |
| 2024-05-22 | 10.07 | $10.06 | 436 |
| 2024-05-21 | 10.08 | $10.06 | 2875 |
| 2024-05-20 | 10.09 | $10.01 | 16641 |
| 2024-05-17 | 10.09 | $9.96 | 6370 |
| 2024-05-16 | 10.09 | $9.98 | 7965 |
| 2024-05-15 | 10.09 | $10.00 | 1071 |
| 2024-05-14 | 10.09 | $10.07 | 5681 |
| 2024-05-13 | 10.09 | $10.03 | 3710 |
| 2024-05-10 | 10.09 | $10.01 | 8723 |
| 2024-05-09 | 10.10 | $10.13 | 6113 |
| 2024-05-08 | 10.09 | $10.10 | 1602 |
| 2024-05-07 | 10.10 | $10.25 | 6764 |
| 2024-05-06 | 10.09 | $10.07 | 2532 |
| 2024-05-03 | 10.10 | $10.19 | 1998 |
| 2024-05-02 | 10.10 | $10.04 | 3318 |
| 2024-05-01 | 10.11 | $10.00 | 6658 |
| 2024-04-30 | 10.12 | $10.07 | 2445 |
| 2024-04-29 | 10.13 | $10.06 | 7806 |
| 2024-04-26 | 10.13 | $10.12 | 176 |
| 2024-04-25 | 10.14 | $10.15 | 748 |
| 2024-04-23 | 10.15 | $10.25 | 258 |
| 2024-04-22 | 10.15 | $10.25 | 9200 |
| 2024-04-19 | 10.15 | $10.07 | 4995 |
| 2024-04-18 | 10.15 | $10.04 | 2263 |
| 2024-04-17 | 10.16 | $9.98 | 1885 |
| 2024-04-16 | 10.17 | $10.01 | 4241 |
| 2024-04-15 | 10.18 | $10.05 | 10542 |
| 2024-04-12 | 10.19 | $10.05 | 1640 |
| 2024-04-11 | 10.19 | $10.07 | 1912 |
| 2024-04-10 | 10.20 | $10.05 | 3261 |
| 2024-04-09 | 10.21 | $10.17 | 104 |
| 2024-04-08 | 10.22 | $10.14 | 2037 |
| 2024-04-05 | 10.22 | $10.16 | 8542 |
| 2024-04-04 | 10.23 | $10.24 | 1139 |
| 2024-04-03 | 10.23 | $10.25 | 285 |
| 2024-04-02 | 10.23 | $10.20 | 2491 |
| 2024-04-01 | 10.23 | $10.20 | 2938 |
| 2024-03-28 | 10.23 | $10.22 | 840 |
| 2024-03-27 | 10.23 | $10.26 | 1666 |
| 2024-03-26 | 10.23 | $10.24 | 2109 |
| 2024-03-25 | 10.23 | $10.27 | 1641 |
| 2024-03-22 | 10.22 | $10.25 | 1195 |
| 2024-03-21 | 10.22 | $10.21 | 1092 |
| 2024-03-20 | 10.22 | $10.27 | 2965 |
| 2024-03-19 | 10.22 | $10.15 | 3864 |
| 2024-03-18 | 10.23 | $10.16 | 1631 |
| 2024-03-15 | 10.23 | $10.16 | 2885 |
| 2024-03-14 | 10.24 | $10.21 | 2943 |
| 2024-03-13 | 10.23 | $10.24 | 1274 |
| 2024-03-12 | 10.23 | $10.22 | 5888 |
| 2024-03-11 | 10.22 | $10.28 | 3378 |
| 2024-03-08 | 10.21 | $10.25 | 3111 |
| 2024-03-07 | 10.19 | $10.25 | 17079 |
| 2024-03-06 | 10.19 | $10.21 | 1475 |
| 2024-03-05 | 10.18 | $10.25 | 2338 |
| 2024-03-01 | 10.19 | $10.21 | 4074 |
| 2024-02-29 | 10.18 | $10.29 | 1352 |
| 2024-02-28 | 10.18 | $10.25 | 1832 |
| 2024-02-27 | 10.18 | $10.20 | 1371 |
| 2024-02-26 | 10.19 | $10.19 | 1520 |
| 2024-02-23 | 10.20 | $10.23 | 1218 |
| 2024-02-22 | 10.21 | $10.15 | 21578 |
| 2024-02-21 | 10.23 | $10.28 | 8336 |
| 2024-02-20 | 10.25 | $10.23 | 1784 |
| 2024-02-16 | 10.28 | $10.24 | 5898 |
| 2024-02-15 | 10.30 | $10.29 | 3614 |
| 2024-02-14 | 10.32 | $10.23 | 2173 |
| 2024-02-13 | 10.34 | $10.20 | 3233 |
| 2024-02-12 | 10.36 | $10.19 | 7615 |
| 2024-02-09 | 10.38 | $10.02 | 4408 |
| 2024-02-08 | 10.41 | $10.01 | 2468 |
| 2024-02-07 | 10.44 | $9.94 | 34621 |
| 2024-02-06 | 10.49 | $10.10 | 16005 |
| 2024-02-05 | 10.52 | $10.19 | 754 |
| 2024-02-02 | 10.55 | $10.26 | 30945 |
| 2024-02-01 | 10.57 | $10.19 | 81912 |
| 2024-01-31 | 10.59 | $10.25 | 12244 |
| 2024-01-30 | 10.60 | $10.26 | 6121 |
| 2024-01-29 | 10.60 | $10.32 | 17709 |
| 2024-01-26 | 10.59 | $10.44 | 17226 |
| 2024-01-25 | 10.57 | $10.49 | 7193 |
| 2024-01-24 | 10.55 | $10.53 | 19464 |
| 2024-01-23 | 10.52 | $10.62 | 6680 |
| 2024-01-22 | 10.48 | $10.73 | 12283 |
| 2024-01-19 | 10.43 | $10.75 | 46224 |
| 2024-01-18 | 10.38 | $10.73 | 28211 |
| 2024-01-17 | 10.32 | $10.56 | 680 |
| 2024-01-16 | 10.27 | $10.59 | 13247 |
| 2024-01-12 | 10.24 | $10.63 | 5812 |
| 2024-01-11 | 10.19 | $10.65 | 29875 |
| 2024-01-10 | 10.15 | $10.61 | 3641 |
| 2024-01-09 | 10.11 | $10.80 | 4928 |
| 2024-01-08 | 10.07 | $10.75 | 3265 |
| 2024-01-05 | 10.02 | $10.74 | 8221 |
| 2024-01-04 | 9.98 | $10.68 | 13101 |
| 2024-01-03 | 9.94 | $10.60 | 3953 |
| 2024-01-02 | 9.91 | $10.56 | 46005 |
| 2023-12-29 | 9.88 | $10.20 | 48807 |
| 2023-12-28 | 9.87 | $10.13 | 60374 |
| 2023-12-27 | 9.86 | $10.07 | 21121 |
| 2023-12-26 | 9.85 | $10.01 | 20582 |
| 2023-12-22 | 9.85 | $9.97 | 12694 |
| 2023-12-21 | 9.85 | $9.79 | 6185 |
| 2023-12-20 | 9.86 | $9.79 | 6905 |
| 2023-12-19 | 9.87 | $9.65 | 102590 |
| 2023-12-18 | 9.88 | $9.62 | 54015 |
| 2023-12-15 | 9.89 | $9.60 | 184169 |
| 2023-12-14 | 9.91 | $9.91 | 73427 |
| 2023-12-13 | 9.90 | $9.75 | 14418 |
| 2023-12-12 | 9.90 | $9.83 | 13448 |
| 2023-12-11 | 9.89 | $9.76 | 17451 |
| 2023-12-08 | 9.88 | $9.94 | 21934 |
| 2023-12-07 | 9.85 | $9.85 | 14470 |
| 2023-12-06 | 9.83 | $9.90 | 8033 |
| 2023-12-05 | 9.80 | $9.90 | 12777 |
| 2023-12-04 | 9.78 | $10.00 | 17211 |
| 2023-12-01 | 9.76 | $9.94 | 9979 |
| 2023-11-30 | 9.71 | $9.90 | 26765 |
| 2023-11-29 | 9.67 | $9.93 | 104546 |
| 2023-11-28 | 9.63 | $9.98 | 8260 |
| 2023-11-27 | 9.58 | $9.98 | 3178 |
| 2023-11-24 | 9.54 | $9.98 | 2469 |
| 2023-11-22 | 9.49 | $9.98 | 3409 |
| 2023-11-21 | 9.44 | $9.91 | 17966 |
| 2023-11-20 | 9.40 | $9.93 | 22322 |
| 2023-11-17 | 9.36 | $9.89 | 22041 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.54
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.46
Average
14.05
Maximum
19.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.54 | $20.33 | 8281 |
| 2026-07-21 | 19.46 | $20.12 | 805 |
| 2026-07-20 | 19.39 | $20.13 | 1821 |
| 2026-07-17 | 19.31 | $20.20 | 1900 |
| 2026-07-16 | 19.22 | $19.98 | 500 |
| 2026-07-15 | 19.14 | $19.95 | 1611 |
| 2026-07-14 | 19.05 | $19.50 | 2405 |
| 2026-07-13 | 19.01 | $19.75 | 600 |
| 2026-07-10 | 18.93 | $20.00 | 1100 |
| 2026-07-09 | 18.81 | $19.11 | 24601 |
| 2026-07-08 | 18.78 | $18.78 | 2400 |
| 2026-07-07 | 18.78 | $19.01 | 2601 |
| 2026-07-06 | 18.76 | $19.13 | 2400 |
| 2026-07-02 | 18.72 | $18.91 | 1331 |
| 2026-07-01 | 18.70 | $19.01 | 1444 |
| 2026-06-30 | 18.67 | $19.03 | 2000 |
| 2026-06-29 | 18.63 | $18.99 | 2500 |
| 2026-06-26 | 18.59 | $18.99 | 5300 |
| 2026-06-25 | 18.55 | $18.81 | 2984 |
| 2026-06-24 | 18.52 | $18.90 | 900 |
| 2026-06-23 | 18.48 | $18.72 | 2600 |
| 2026-06-22 | 18.46 | $18.69 | 2500 |
| 2026-06-18 | 18.43 | $18.64 | 2400 |
| 2026-06-17 | 18.41 | $18.72 | 1200 |
| 2026-06-16 | 18.38 | $18.55 | 2000 |
| 2026-06-15 | 18.36 | $18.52 | 1400 |
| 2026-06-12 | 18.34 | $18.64 | 1227 |
| 2026-06-11 | 18.31 | $18.51 | 1908 |
| 2026-06-10 | 18.29 | $18.50 | 4000 |
| 2026-06-09 | 18.27 | $18.75 | 1849 |
| 2026-06-08 | 18.22 | $18.60 | 10437 |
| 2026-06-05 | 18.18 | $18.50 | 7945 |
| 2026-06-04 | 18.14 | $18.50 | 6302 |
| 2026-06-03 | 18.11 | $18.50 | 3000 |
| 2026-06-02 | 18.06 | $18.51 | 8200 |
| 2026-06-01 | 18.02 | $18.50 | 2600 |
| 2026-05-29 | 17.97 | $18.38 | 1743 |
| 2026-05-28 | 17.92 | $18.38 | 646 |
| 2026-05-27 | 17.88 | $18.28 | 10506 |
| 2026-05-26 | 17.83 | $18.71 | 117 |
| 2026-05-22 | 17.74 | $18.71 | 14904 |
| 2026-05-21 | 17.64 | $18.50 | 27635 |
| 2026-05-20 | 17.55 | $17.82 | 6818 |
| 2026-05-19 | 17.52 | $17.67 | 1200 |
| 2026-05-18 | 17.50 | $17.57 | 2100 |
| 2026-05-15 | 17.50 | $17.73 | 1000 |
| 2026-05-14 | 17.47 | $17.64 | 846 |
| 2026-05-13 | 17.46 | $17.53 | 800 |
| 2026-05-12 | 17.45 | $17.51 | — |
| 2026-05-11 | 17.44 | $17.51 | 2133 |
| 2026-05-08 | 17.43 | $17.48 | 6700 |
| 2026-05-07 | 17.43 | $17.55 | 5930 |
| 2026-05-06 | 17.42 | $17.31 | 1710 |
| 2026-05-05 | 17.43 | $17.40 | 1823 |
| 2026-05-04 | 17.43 | $17.49 | 2140 |
| 2026-05-01 | 17.42 | $17.42 | 2533 |
| 2026-04-30 | 17.42 | $17.40 | 2431 |
| 2026-04-29 | 17.43 | $17.36 | 3516 |
| 2026-04-28 | 17.43 | $17.30 | 124 |
| 2026-04-27 | 17.45 | $17.30 | 7119 |
| 2026-04-24 | 17.46 | $17.38 | 400 |
| 2026-04-23 | 17.47 | $17.38 | 4519 |
| 2026-04-22 | 17.48 | $17.45 | 1700 |
| 2026-04-21 | 17.48 | $17.55 | 3049 |
| 2026-04-20 | 17.48 | $17.53 | 1200 |
| 2026-04-17 | 17.47 | $17.52 | 2190 |
| 2026-04-16 | 17.47 | $17.64 | 3225 |
| 2026-04-15 | 17.45 | $17.54 | 1707 |
| 2026-04-14 | 17.44 | $17.50 | 201 |
| 2026-04-13 | 17.43 | $17.50 | 1514 |
| 2026-04-10 | 17.42 | $17.72 | 2024 |
| 2026-04-09 | 17.39 | $17.31 | 1200 |
| 2026-04-08 | 17.40 | $17.31 | 2617 |
| 2026-04-07 | 17.41 | $17.27 | 700 |
| 2026-04-06 | 17.43 | $17.50 | 343 |
| 2026-04-02 | 17.42 | $17.50 | 5 |
| 2026-04-01 | 17.41 | $17.50 | 5700 |
| 2026-03-31 | 17.40 | $17.11 | 2342 |
| 2026-03-30 | 17.43 | $17.11 | 1100 |
| 2026-03-27 | 17.46 | $17.19 | 8100 |
| 2026-03-26 | 17.49 | $17.55 | 170 |
| 2026-03-25 | 17.49 | $17.55 | 8664 |
| 2026-03-24 | 17.48 | $17.28 | 3926 |
| 2026-03-23 | 17.50 | $17.77 | 1500 |
| 2026-03-20 | 17.47 | $17.11 | 12400 |
| 2026-03-19 | 17.51 | $17.15 | 1800 |
| 2026-03-18 | 17.55 | $17.25 | 15721 |
| 2026-03-17 | 17.58 | $17.40 | 5200 |
| 2026-03-16 | 17.60 | $17.37 | 1105 |
| 2026-03-13 | 17.62 | $17.52 | 9249 |
| 2026-03-12 | 17.63 | $17.55 | 3300 |
| 2026-03-11 | 17.64 | $17.85 | 2025 |
| 2026-03-10 | 17.62 | $17.55 | 400 |
| 2026-03-09 | 17.63 | $17.55 | 9307 |
| 2026-03-06 | 17.63 | $17.77 | 1132 |
| 2026-03-05 | 17.62 | $17.16 | 1600 |
| 2026-03-04 | 17.67 | $17.61 | 14820 |
| 2026-03-03 | 17.68 | $17.77 | 60 |
| 2026-03-02 | 17.67 | $17.77 | 3900 |
| 2026-02-27 | 17.65 | $17.77 | 1244 |
| 2026-02-26 | 17.64 | $17.76 | 14727 |
| 2026-02-25 | 17.63 | $17.83 | 1942 |
| 2026-02-24 | 17.61 | $17.71 | 7000 |
| 2026-02-23 | 17.60 | $17.80 | 13400 |
| 2026-02-20 | 17.58 | $17.79 | 600 |
| 2026-02-19 | 17.55 | $17.79 | 1000 |
| 2026-02-18 | 17.53 | $17.73 | 6200 |
| 2026-02-17 | 17.51 | $17.71 | 11700 |
| 2026-02-13 | 17.49 | $17.70 | 1300 |
| 2026-02-12 | 17.46 | $17.37 | 3600 |
| 2026-02-11 | 17.47 | $17.73 | 6300 |
| 2026-02-10 | 17.45 | $17.72 | 3600 |
| 2026-02-09 | 17.42 | $17.71 | 1823 |
| 2026-02-06 | 17.39 | $17.60 | 4700 |
| 2026-02-05 | 17.36 | $17.65 | 1123 |
| 2026-02-04 | 17.33 | $17.56 | 412 |
| 2026-02-03 | 17.31 | $17.56 | 1800 |
| 2026-02-02 | 17.28 | $17.62 | 641 |
| 2026-01-30 | 17.25 | $17.51 | 617 |
| 2026-01-29 | 17.22 | $17.50 | 639 |
| 2026-01-28 | 17.19 | $17.67 | 1400 |
| 2026-01-27 | 17.14 | $17.49 | 4000 |
| 2026-01-26 | 17.11 | $17.70 | 318 |
| 2026-01-23 | 17.04 | $16.86 | 12600 |
| 2026-01-22 | 17.06 | $17.51 | 1200 |
| 2026-01-21 | 17.02 | $17.41 | 1000 |
| 2026-01-20 | 16.97 | $17.35 | 2800 |
| 2026-01-16 | 16.93 | $17.20 | 600 |
| 2026-01-15 | 16.91 | $17.15 | 7607 |
| 2026-01-14 | 16.88 | $17.10 | 1924 |
| 2026-01-13 | 16.86 | $17.10 | 1400 |
| 2026-01-12 | 16.83 | $17.05 | 800 |
| 2026-01-09 | 16.81 | $17.11 | 500 |
| 2026-01-08 | 16.78 | $17.05 | 4000 |
| 2026-01-07 | 16.75 | $16.92 | 1000 |
| 2026-01-06 | 16.73 | $16.92 | 900 |
| 2026-01-05 | 16.71 | $16.98 | 9212 |
| 2026-01-02 | 16.68 | $17.03 | 6600 |
| 2025-12-31 | 16.65 | $16.92 | 5900 |
| 2025-12-30 | 16.62 | $16.92 | 2200 |
| 2025-12-29 | 16.59 | $17.09 | 2700 |
| 2025-12-26 | 16.53 | $16.94 | 2300 |
| 2025-12-24 | 16.49 | $16.87 | 2700 |
| 2025-12-23 | 16.45 | $16.86 | 400 |
| 2025-12-22 | 16.41 | $16.77 | 500 |
| 2025-12-19 | 16.37 | $16.95 | 19300 |
| 2025-12-18 | 16.31 | $16.67 | 1700 |
| 2025-12-17 | 16.27 | $16.54 | 2600 |
| 2025-12-16 | 16.24 | $16.47 | 3900 |
| 2025-12-15 | 16.22 | $16.47 | 1600 |
| 2025-12-12 | 16.19 | $16.45 | 3400 |
| 2025-12-11 | 16.17 | $16.37 | 2500 |
| 2025-12-10 | 16.14 | $16.37 | 13400 |
| 2025-12-09 | 16.12 | $16.29 | 5700 |
| 2025-12-08 | 16.10 | $16.36 | 8300 |
| 2025-12-05 | 16.08 | $16.35 | 7000 |
| 2025-12-04 | 16.05 | $16.29 | 4800 |
| 2025-12-03 | 16.02 | $16.25 | 4100 |
| 2025-12-02 | 16.00 | $16.17 | 600 |
| 2025-12-01 | 15.98 | $16.17 | 3400 |
| 2025-11-28 | 15.96 | $16.06 | 326 |
| 2025-11-26 | 15.95 | $16.02 | 1600 |
| 2025-11-25 | 15.94 | $16.08 | 3500 |
| 2025-11-24 | 15.93 | $16.04 | 3000 |
| 2025-11-21 | 15.92 | $15.86 | 9200 |
| 2025-11-20 | 15.92 | $15.97 | 5600 |
| 2025-11-19 | 15.92 | $15.56 | 4800 |
| 2025-11-18 | 15.95 | $15.66 | 6200 |
| 2025-11-17 | 15.98 | $15.79 | 7300 |
| 2025-11-14 | 16.00 | $15.78 | 17 |
| 2025-11-13 | 16.03 | $15.78 | 4 |
| 2025-11-12 | 16.05 | $15.78 | 400 |
| 2025-11-11 | 16.08 | $16.19 | 3000 |
| 2025-11-10 | 16.07 | $16.03 | 2200 |
| 2025-11-07 | 16.08 | $15.98 | 1100 |
| 2025-11-06 | 16.09 | $15.62 | 19300 |
| 2025-11-05 | 16.14 | $16.21 | 13200 |
| 2025-11-04 | 16.13 | $16.16 | 600 |
| 2025-11-03 | 16.12 | $16.21 | 1700 |
| 2025-10-31 | 16.12 | $16.06 | 500 |
| 2025-10-30 | 16.12 | $16.07 | 800 |
| 2025-10-29 | 16.13 | $16.25 | 200 |
| 2025-10-28 | 16.11 | $16.03 | 612 |
| 2025-10-27 | 16.12 | $16.22 | 200 |
| 2025-10-24 | 16.11 | $16.19 | 112 |
| 2025-10-23 | 16.10 | $16.08 | 2900 |
| 2025-10-22 | 16.11 | $16.03 | 400 |
| 2025-10-21 | 16.12 | $16.00 | 3000 |
| 2025-10-20 | 16.13 | $15.98 | 222 |
| 2025-10-17 | 16.14 | $15.90 | 5400 |
| 2025-10-16 | 16.17 | $15.99 | 16600 |
| 2025-10-15 | 16.19 | $16.27 | 168 |
| 2025-10-14 | 16.18 | $16.27 | 200 |
| 2025-10-13 | 16.17 | $16.19 | 7483 |
| 2025-10-10 | 16.17 | $16.19 | 7600 |
| 2025-10-09 | 16.17 | $16.26 | 8334 |
| 2025-10-08 | 16.16 | $16.37 | 25127 |
| 2025-10-07 | 16.13 | $16.37 | 400 |
| 2025-10-06 | 16.11 | $16.25 | 20200 |
| 2025-10-03 | 16.09 | $16.25 | 38300 |
| 2025-10-02 | 16.08 | $16.35 | 111 |
| 2025-10-01 | 16.05 | $16.35 | 600 |
| 2025-09-30 | 16.02 | $16.30 | 7 |
| 2025-09-29 | 15.99 | $16.30 | 400 |
| 2025-09-26 | 15.95 | $16.26 | 10 |
| 2025-09-25 | 15.92 | $16.26 | 4914 |
| 2025-09-24 | 15.88 | $16.26 | 4914 |
| 2025-09-23 | 15.84 | $16.20 | 900 |
| 2025-09-22 | 15.81 | $16.23 | 3300 |
| 2025-09-19 | 15.76 | $16.22 | 23100 |
| 2025-09-18 | 15.71 | $15.71 | 35 |
| 2025-09-17 | 15.71 | $15.71 | 3500 |
| 2025-09-16 | 15.72 | $15.70 | 6800 |
| 2025-09-15 | 15.72 | $15.60 | 3 |
| 2025-09-12 | 15.73 | $15.60 | 1000 |
| 2025-09-11 | 15.74 | $15.76 | 500 |
| 2025-09-10 | 15.74 | $15.79 | 1422 |
| 2025-09-09 | 15.74 | $15.90 | 1200 |
| 2025-09-08 | 15.72 | $16.09 | 7300 |
| 2025-09-05 | 15.68 | $16.27 | 132 |
| 2025-09-04 | 15.62 | $16.27 | 1600 |
| 2025-09-03 | 15.55 | $16.24 | 5043 |
| 2025-09-02 | 15.48 | $15.74 | 1110 |
| 2025-08-29 | 15.45 | $15.85 | 8 |
| 2025-08-28 | 15.41 | $15.85 | 4000 |
| 2025-08-27 | 15.36 | $15.51 | 1200 |
| 2025-08-26 | 15.34 | $15.50 | 1104 |
| 2025-08-25 | 15.33 | $15.45 | 1200 |
| 2025-08-22 | 15.31 | $15.40 | 6620 |
| 2025-08-21 | 15.30 | $15.44 | 246 |
| 2025-08-20 | 15.29 | $15.38 | 1 |
| 2025-08-19 | 15.28 | $15.38 | 926 |
| 2025-08-18 | 15.27 | $15.47 | 700 |
| 2025-08-15 | 15.25 | $15.68 | 617 |
| 2025-08-14 | 15.20 | $15.54 | 642 |
| 2025-08-13 | 15.17 | $15.53 | 2400 |
| 2025-08-12 | 15.13 | $15.32 | 23900 |
| 2025-08-11 | 15.11 | $15.26 | 21100 |
| 2025-08-08 | 15.09 | $15.25 | 20440 |
| 2025-08-07 | 15.08 | $15.25 | 90 |
| 2025-08-06 | 15.06 | $15.25 | 5628 |
| 2025-08-05 | 15.04 | $15.25 | 3900 |
| 2025-08-04 | 15.02 | $15.07 | 2600 |
| 2025-08-01 | 15.01 | $15.20 | 4 |
| 2025-07-31 | 14.99 | $15.20 | 828 |
| 2025-07-30 | 14.97 | $14.98 | 26300 |
| 2025-07-29 | 14.97 | $15.06 | 7600 |
| 2025-07-28 | 14.96 | $15.03 | 7816 |
| 2025-07-25 | 14.95 | $14.99 | 4600 |
| 2025-07-24 | 14.95 | $15.00 | 2800 |
| 2025-07-23 | 14.94 | $14.98 | 306 |
| 2025-07-22 | 14.94 | $14.86 | 811 |
| 2025-07-21 | 14.95 | $14.95 | 420 |
| 2025-07-18 | 14.95 | $14.95 | 125 |
| 2025-07-17 | 14.94 | $14.95 | 1242 |
| 2025-07-16 | 14.94 | $14.90 | 2034 |
| 2025-07-15 | 14.95 | $14.92 | 20 |
| 2025-07-14 | 14.95 | $14.92 | 312 |
| 2025-07-11 | 14.96 | $14.86 | 543 |
| 2025-07-10 | 14.97 | $14.88 | 34 |
| 2025-07-09 | 14.97 | $14.88 | 1033 |
| 2025-07-08 | 14.98 | $14.94 | 1406 |
| 2025-07-07 | 14.99 | $15.20 | 545 |
| 2025-07-03 | 14.97 | $14.89 | 500 |
| 2025-07-02 | 14.97 | $14.85 | 4937 |
| 2025-07-01 | 14.99 | $14.91 | 2100 |
| 2025-06-30 | 15.00 | $15.12 | 3423 |
| 2025-06-27 | 14.98 | $15.20 | 1436 |
| 2025-06-26 | 14.96 | $15.19 | 6000 |
| 2025-06-25 | 14.94 | $15.20 | 7 |
| 2025-06-24 | 14.91 | $15.20 | 3013 |
| 2025-06-23 | 14.88 | $15.05 | 2300 |
| 2025-06-20 | 14.86 | $15.05 | 1314 |
| 2025-06-18 | 14.84 | $15.05 | 1100 |
| 2025-06-17 | 14.82 | $15.04 | 3010 |
| 2025-06-16 | 14.79 | $14.90 | 500 |
| 2025-06-13 | 14.78 | $14.93 | 530 |
| 2025-06-12 | 14.77 | $14.93 | 539 |
| 2025-06-11 | 14.75 | $14.85 | 3408 |
| 2025-06-10 | 14.74 | $14.98 | 5338 |
| 2025-06-09 | 14.71 | $14.80 | 15800 |
| 2025-06-06 | 14.70 | $14.85 | 10700 |
| 2025-06-05 | 14.69 | $14.85 | 3817 |
| 2025-06-04 | 14.67 | $14.57 | 837 |
| 2025-06-03 | 14.68 | $14.52 | 13713 |
| 2025-06-02 | 14.70 | $14.55 | 13614 |
| 2025-05-30 | 14.71 | $14.55 | 75 |
| 2025-05-29 | 14.73 | $14.55 | — |
| 2025-05-28 | 14.75 | $14.55 | 2507 |
| 2025-05-27 | 14.77 | $14.61 | 2018 |
| 2025-05-23 | 14.79 | $14.75 | 346 |
| 2025-05-22 | 14.79 | $14.73 | 5830 |
| 2025-05-21 | 14.80 | $14.53 | 5933 |
| 2025-05-20 | 14.82 | $14.97 | 131 |
| 2025-05-19 | 14.81 | $14.97 | 1500 |
| 2025-05-16 | 14.79 | $14.81 | 2600 |
| 2025-05-15 | 14.79 | $14.93 | 400 |
| 2025-05-14 | 14.78 | $14.82 | 700 |
| 2025-05-13 | 14.77 | $14.85 | 1700 |
| 2025-05-12 | 14.76 | $14.83 | 4 |
| 2025-05-09 | 14.76 | $14.83 | 1416 |
| 2025-05-08 | 14.75 | $14.84 | — |
| 2025-05-07 | 14.74 | $14.84 | — |
| 2025-05-06 | 14.73 | $14.84 | 400 |
| 2025-05-05 | 14.71 | $14.96 | — |
| 2025-05-02 | 14.69 | $14.96 | 521 |
| 2025-05-01 | 14.66 | $14.72 | 720 |
| 2025-04-30 | 14.65 | $14.70 | 3430 |
| 2025-04-29 | 14.65 | $14.76 | 316 |
| 2025-04-28 | 14.64 | $14.60 | 1800 |
| 2025-04-25 | 14.64 | $14.98 | 800 |
| 2025-04-24 | 14.61 | $14.98 | 8030 |
| 2025-04-23 | 14.57 | $14.73 | 1331 |
| 2025-04-22 | 14.55 | $14.52 | 9223 |
| 2025-04-21 | 14.55 | $14.53 | 5514 |
| 2025-04-17 | 14.56 | $14.64 | 7030 |
| 2025-04-16 | 14.55 | $14.88 | 11207 |
| 2025-04-15 | 14.51 | $14.51 | 59221 |
| 2025-04-14 | 14.51 | $14.85 | 10200 |
| 2025-04-11 | 14.48 | $14.14 | 1000 |
| 2025-04-10 | 14.51 | $13.89 | 14711 |
| 2025-04-09 | 14.58 | $14.00 | 4500 |
| 2025-04-08 | 14.64 | $14.00 | 10900 |
| 2025-04-07 | 14.70 | $14.15 | 19105 |
| 2025-04-04 | 14.76 | $14.30 | 28700 |
| 2025-04-03 | 14.81 | $14.51 | 7300 |
| 2025-04-02 | 14.84 | $14.81 | 1121 |
| 2025-04-01 | 14.85 | $14.92 | 137 |
| 2025-03-31 | 14.84 | $14.92 | 1727 |
| 2025-03-28 | 14.83 | $14.96 | 1300 |
| 2025-03-27 | 14.82 | $14.90 | 416 |
| 2025-03-26 | 14.81 | $14.80 | 5511 |
| 2025-03-25 | 14.81 | $14.97 | 431 |
| 2025-03-24 | 14.79 | $14.73 | 400 |
| 2025-03-21 | 14.80 | $15.00 | 3847 |
| 2025-03-20 | 14.78 | $14.85 | 2004 |
| 2025-03-19 | 14.77 | $14.80 | 1546 |
| 2025-03-18 | 14.76 | $14.75 | 4444 |
| 2025-03-17 | 14.77 | $14.76 | 500 |
| 2025-03-14 | 14.77 | $14.76 | 12500 |
| 2025-03-13 | 14.77 | $14.75 | 15700 |
| 2025-03-12 | 14.77 | $14.75 | 2700 |
| 2025-03-11 | 14.77 | $14.70 | 6048 |
| 2025-03-10 | 14.78 | $14.71 | 4000 |
| 2025-03-07 | 14.78 | $14.98 | 2314 |
| 2025-03-06 | 14.76 | $14.90 | 1900 |
| 2025-03-05 | 14.75 | $14.80 | 1900 |
| 2025-03-04 | 14.74 | $14.75 | 8836 |
| 2025-03-03 | 14.74 | $14.75 | 9500 |
| 2025-02-28 | 14.74 | $14.79 | 2200 |
| 2025-02-27 | 14.74 | $14.79 | 1210 |
| 2025-02-26 | 14.73 | $14.77 | 110900 |
| 2025-02-25 | 14.73 | $14.75 | 4655 |
| 2025-02-24 | 14.73 | $14.79 | 2500 |
| 2025-02-21 | 14.72 | $14.79 | 5500 |
| 2025-02-20 | 14.71 | $14.75 | 2445 |
| 2025-02-19 | 14.71 | $14.77 | 500 |
| 2025-02-18 | 14.70 | $14.57 | 705 |
| 2025-02-14 | 14.72 | $14.75 | 312 |
| 2025-02-13 | 14.71 | $14.76 | 1000 |
| 2025-02-12 | 14.71 | $14.77 | 2000 |
| 2025-02-11 | 14.70 | $14.78 | 1407 |
| 2025-02-10 | 14.69 | $14.76 | 2432 |
| 2025-02-07 | 14.68 | $14.74 | 4900 |
| 2025-02-06 | 14.68 | $14.52 | 3324 |
| 2025-02-05 | 14.70 | $14.65 | 313 |
| 2025-02-04 | 14.70 | $14.65 | 1200 |
| 2025-02-03 | 14.71 | $14.78 | 2200 |
| 2025-01-31 | 14.70 | $14.80 | 1031 |
| 2025-01-30 | 14.69 | $14.74 | — |
| 2025-01-29 | 14.68 | $14.74 | 1800 |
| 2025-01-28 | 14.68 | $14.78 | 200 |
| 2025-01-27 | 14.66 | $14.79 | 2741 |
| 2025-01-24 | 14.65 | $14.60 | 3127 |
| 2025-01-23 | 14.66 | $14.76 | 1041 |
| 2025-01-22 | 14.65 | $14.65 | 5800 |
| 2025-01-21 | 14.64 | $14.52 | 2634 |
| 2025-01-17 | 14.66 | $14.50 | 3200 |
| 2025-01-16 | 14.67 | $14.58 | 3700 |
| 2025-01-15 | 14.68 | $14.65 | 1047 |
| 2025-01-14 | 14.69 | $14.52 | 5307 |
| 2025-01-13 | 14.71 | $14.72 | 1200 |
| 2025-01-10 | 14.70 | $14.79 | 3032 |
| 2025-01-08 | 14.69 | $14.88 | 3058 |
| 2025-01-07 | 14.68 | $15.00 | 12064 |
| 2025-01-06 | 14.64 | $14.64 | 1400 |
| 2025-01-03 | 14.64 | $14.78 | 5000 |
| 2025-01-02 | 14.63 | $14.82 | 2900 |
| 2024-12-31 | 14.61 | $14.96 | 3927 |
| 2024-12-30 | 14.57 | $14.72 | 3800 |
| 2024-12-27 | 14.55 | $14.43 | 3218 |
| 2024-12-26 | 14.57 | $14.93 | 4300 |
| 2024-12-24 | 14.53 | $14.60 | 1200 |
| 2024-12-23 | 14.52 | $14.50 | 1710 |
| 2024-12-20 | 14.52 | $15.17 | 53000 |
| 2024-12-19 | 14.45 | $14.59 | 2900 |
| 2024-12-18 | 14.44 | $14.22 | 10525 |
| 2024-12-17 | 14.46 | $14.50 | 1700 |
| 2024-12-16 | 14.46 | $14.40 | 1400 |
| 2024-12-13 | 14.46 | $14.61 | 1846 |
| 2024-12-12 | 14.45 | $14.70 | 2714 |
| 2024-12-11 | 14.42 | $14.82 | 10600 |
| 2024-12-10 | 14.38 | $14.52 | 19497 |
| 2024-12-09 | 14.37 | $14.46 | 630 |
| 2024-12-06 | 14.36 | $14.26 | 9505 |
| 2024-12-05 | 14.37 | $14.40 | 1806 |
| 2024-12-04 | 14.36 | $14.44 | 2442 |
| 2024-12-03 | 14.36 | $14.45 | 2804 |
| 2024-12-02 | 14.35 | $14.40 | 9900 |
| 2024-11-29 | 14.34 | $14.45 | 400 |
| 2024-11-27 | 14.33 | $14.40 | 6200 |
| 2024-11-26 | 14.32 | $14.45 | 11216 |
| 2024-11-25 | 14.31 | $14.31 | 1628 |
| 2024-11-22 | 14.31 | $14.37 | 2026 |
| 2024-11-21 | 14.30 | $14.52 | 9200 |
| 2024-11-20 | 14.28 | $14.50 | 2442 |
| 2024-11-19 | 14.25 | $14.52 | 6300 |
| 2024-11-18 | 14.23 | $14.52 | 11967 |
| 2024-11-15 | 14.20 | $14.60 | 7319 |
| 2024-11-14 | 14.15 | $14.63 | 4610 |
| 2024-11-13 | 14.10 | $14.54 | 15745 |
| 2024-11-12 | 14.06 | $14.76 | 9124 |
| 2024-11-11 | 13.98 | $14.76 | 12412 |
| 2024-11-08 | 13.90 | $14.80 | 24500 |
| 2024-11-07 | 13.81 | $14.53 | 13337 |
| 2024-11-06 | 13.73 | $14.49 | 25600 |
| 2024-11-05 | 13.65 | $14.10 | 10300 |
| 2024-11-04 | 13.60 | $14.00 | 12705 |
| 2024-11-01 | 13.56 | $14.05 | 2029 |
| 2024-10-31 | 13.51 | $13.95 | 26932 |
| 2024-10-30 | 13.46 | $13.75 | 8700 |
| 2024-10-29 | 13.43 | $13.75 | 104641 |
| 2024-10-28 | 13.40 | $13.73 | 429 |
| 2024-10-25 | 13.36 | $13.60 | 435 |
| 2024-10-24 | 13.34 | $13.75 | 4012 |
| 2024-10-23 | 13.29 | $13.63 | 40800 |
| 2024-10-22 | 13.26 | $13.75 | 3212 |
| 2024-10-21 | 13.21 | $13.89 | 4326 |
| 2024-10-18 | 13.14 | $14.04 | 1700 |
| 2024-10-17 | 13.04 | $13.88 | 5218 |
| 2024-10-16 | 12.95 | $13.92 | 11400 |
| 2024-10-15 | 12.85 | $13.50 | 10700 |
| 2024-10-14 | 12.78 | $13.52 | 1000 |
| 2024-10-11 | 12.70 | $13.90 | 2630 |
| 2024-10-10 | 12.58 | $13.30 | 300 |
| 2024-10-09 | 12.50 | $13.30 | 10700 |
| 2024-10-08 | 12.42 | $13.15 | 7711 |
| 2024-10-07 | 12.34 | $13.30 | 87500 |
| 2024-10-04 | 12.24 | $13.45 | 12500 |
| 2024-10-03 | 12.11 | $12.65 | 1427 |
| 2024-10-02 | 12.06 | $12.55 | 7535 |
| 2024-10-01 | 12.00 | $12.65 | 437 |
| 2024-09-30 | 11.94 | $12.56 | 1421 |
| 2024-09-27 | 11.87 | $12.40 | 1500 |
| 2024-09-26 | 11.81 | $12.40 | 9823 |
| 2024-09-25 | 11.75 | $12.10 | 7917 |
| 2024-09-24 | 11.72 | $11.87 | 2124 |
| 2024-09-23 | 11.70 | $12.01 | 2900 |
| 2024-09-20 | 11.67 | $12.02 | 33334 |
| 2024-09-19 | 11.63 | $11.91 | 2210 |
| 2024-09-18 | 11.60 | $11.63 | 7300 |
| 2024-09-17 | 11.60 | $11.60 | 11714 |
| 2024-09-16 | 11.60 | $11.78 | 3700 |
| 2024-09-13 | 11.58 | $11.79 | 6918 |
| 2024-09-12 | 11.55 | $11.52 | 7604 |
| 2024-09-11 | 11.56 | $11.52 | 500 |
| 2024-09-10 | 11.56 | $11.52 | 1502 |
| 2024-09-09 | 11.57 | $11.66 | 700 |
| 2024-09-06 | 11.56 | $11.51 | — |
| 2024-09-05 | 11.56 | $11.51 | — |
| 2024-09-04 | 11.57 | $11.51 | 3305 |
| 2024-09-03 | 11.57 | $11.72 | 2500 |
| 2024-08-30 | 11.56 | $11.83 | 2524 |
| 2024-08-29 | 11.53 | $11.57 | 2200 |
| 2024-08-28 | 11.52 | $11.83 | 2213 |
| 2024-08-27 | 11.49 | $11.70 | 3600 |
| 2024-08-26 | 11.47 | $11.85 | 2666 |
| 2024-08-23 | 11.43 | $11.70 | 2145 |
| 2024-08-22 | 11.40 | $11.65 | 23306 |
| 2024-08-21 | 11.38 | $11.64 | 247 |
| 2024-08-20 | 11.35 | $11.58 | 500 |
| 2024-08-19 | 11.32 | $11.59 | 1700 |
| 2024-08-16 | 11.30 | $11.60 | 1700 |
| 2024-08-15 | 11.26 | $11.80 | 4300 |
| 2024-08-14 | 11.21 | $11.79 | 300 |
| 2024-08-13 | 11.15 | $11.80 | 9700 |
| 2024-08-12 | 11.08 | $11.55 | 3634 |
| 2024-08-09 | 11.03 | $11.56 | — |
| 2024-08-08 | 10.97 | $11.56 | 2700 |
| 2024-08-07 | 10.91 | $11.01 | 1200 |
| 2024-08-06 | 10.90 | $11.13 | — |
| 2024-08-05 | 10.87 | $11.13 | 4649 |
| 2024-08-02 | 10.85 | $11.03 | 4349 |
| 2024-08-01 | 10.83 | $10.88 | 1503 |
| 2024-07-31 | 10.82 | $11.50 | 1400 |
| 2024-07-30 | 10.75 | $11.25 | 400 |
| 2024-07-29 | 10.70 | $11.25 | 2300 |
| 2024-07-26 | 10.64 | $11.36 | 4600 |
| 2024-07-25 | 10.56 | $11.23 | 11030 |
| 2024-07-24 | 10.49 | $10.88 | 45200 |
| 2024-07-23 | 10.45 | $11.04 | 19500 |
| 2024-07-22 | 10.39 | $10.70 | 2046 |
| 2024-07-19 | 10.36 | $10.58 | 452 |
| 2024-07-18 | 10.33 | $10.67 | 3808 |
| 2024-07-17 | 10.30 | $10.71 | 469 |
| 2024-07-16 | 10.26 | $10.74 | 7974 |
| 2024-07-15 | 10.20 | $10.70 | 19532 |
| 2024-07-12 | 10.15 | $10.28 | 5300 |
| 2024-07-11 | 10.14 | $10.20 | 17181 |
| 2024-07-10 | 10.13 | $10.23 | 2222 |
| 2024-07-09 | 10.12 | $10.22 | 757 |
| 2024-07-08 | 10.11 | $10.19 | 2573 |
| 2024-07-05 | 10.10 | $10.14 | 600 |
| 2024-07-03 | 10.10 | $10.13 | 3524 |
| 2024-07-02 | 10.10 | $10.10 | 4914 |
| 2024-07-01 | 10.10 | $10.14 | 1432 |
| 2024-06-28 | 10.09 | $10.11 | 2226 |
| 2024-06-27 | 10.09 | $10.14 | 4553 |
| 2024-06-26 | 10.08 | $10.13 | 541 |
| 2024-06-25 | 10.08 | $10.08 | 1771 |
| 2024-06-24 | 10.08 | $10.14 | 2078 |
| 2024-06-21 | 10.07 | $10.14 | 7023 |
| 2024-06-20 | 10.06 | $10.12 | 1258 |
| 2024-06-18 | 10.06 | $10.08 | 1478 |
| 2024-06-17 | 10.06 | $10.03 | 1930 |
| 2024-06-13 | 10.06 | $10.02 | 1187 |
| 2024-06-12 | 10.06 | $10.11 | 1327 |
| 2024-06-11 | 10.06 | $10.12 | 1853 |
| 2024-06-10 | 10.05 | $10.07 | 790 |
| 2024-06-07 | 10.05 | $10.06 | 911 |
| 2024-06-06 | 10.05 | $10.09 | 5036 |
| 2024-06-05 | 10.04 | $10.08 | 2891 |
| 2024-06-04 | 10.04 | $10.00 | 3674 |
| 2024-06-03 | 10.04 | $10.03 | 2285 |
| 2024-05-31 | 10.05 | $9.97 | 1114 |
| 2024-05-30 | 10.05 | $10.02 | 2862 |
| 2024-05-29 | 10.06 | $10.04 | 811 |
| 2024-05-28 | 10.06 | $10.06 | 732 |
| 2024-05-24 | 10.06 | $10.04 | 1353 |
| 2024-05-23 | 10.06 | $10.05 | 3244 |
| 2024-05-22 | 10.06 | $10.06 | 436 |
| 2024-05-21 | 10.06 | $10.06 | 2875 |
| 2024-05-20 | 10.06 | $10.01 | 16641 |
| 2024-05-17 | 10.07 | $9.96 | 6370 |
| 2024-05-16 | 10.08 | $9.98 | 7965 |
| 2024-05-15 | 10.09 | $10.00 | 1071 |
| 2024-05-14 | 10.10 | $10.07 | 5681 |
| 2024-05-13 | 10.10 | $10.03 | 3710 |
| 2024-05-10 | 10.11 | $10.01 | 8723 |
| 2024-05-09 | 10.12 | $10.13 | 6113 |
| 2024-05-08 | 10.12 | $10.10 | 1602 |
| 2024-05-07 | 10.12 | $10.25 | 6764 |
| 2024-05-06 | 10.11 | $10.07 | 2532 |
| 2024-05-03 | 10.11 | $10.19 | 1998 |
| 2024-05-02 | 10.11 | $10.04 | 3318 |
| 2024-05-01 | 10.11 | $10.00 | 6658 |
| 2024-04-30 | 10.13 | $10.07 | 2445 |
| 2024-04-29 | 10.13 | $10.06 | 7806 |
| 2024-04-26 | 10.14 | $10.12 | 176 |
| 2024-04-25 | 10.14 | $10.15 | 748 |
| 2024-04-23 | 10.14 | $10.25 | 258 |
| 2024-04-22 | 10.13 | $10.25 | 9200 |
| 2024-04-19 | 10.12 | $10.07 | 4995 |
| 2024-04-18 | 10.12 | $10.04 | 2263 |
| 2024-04-17 | 10.13 | $9.98 | 1885 |
| 2024-04-16 | 10.14 | $10.01 | 4241 |
| 2024-04-15 | 10.16 | $10.05 | 10542 |
| 2024-04-12 | 10.17 | $10.05 | 1640 |
| 2024-04-11 | 10.18 | $10.07 | 1912 |
| 2024-04-10 | 10.19 | $10.05 | 3261 |
| 2024-04-09 | 10.21 | $10.17 | 104 |
| 2024-04-08 | 10.21 | $10.14 | 2037 |
| 2024-04-05 | 10.22 | $10.16 | 8542 |
| 2024-04-04 | 10.23 | $10.24 | 1139 |
| 2024-04-03 | 10.23 | $10.25 | 285 |
| 2024-04-02 | 10.22 | $10.20 | 2491 |
| 2024-04-01 | 10.23 | $10.20 | 2938 |
| 2024-03-28 | 10.23 | $10.22 | 840 |
| 2024-03-27 | 10.23 | $10.26 | 1666 |
| 2024-03-26 | 10.23 | $10.24 | 2109 |
| 2024-03-25 | 10.23 | $10.27 | 1641 |
| 2024-03-22 | 10.22 | $10.25 | 1195 |
| 2024-03-21 | 10.22 | $10.21 | 1092 |
| 2024-03-20 | 10.22 | $10.27 | 2965 |
| 2024-03-19 | 10.22 | $10.15 | 3864 |
| 2024-03-18 | 10.22 | $10.16 | 1631 |
| 2024-03-15 | 10.23 | $10.16 | 2885 |
| 2024-03-14 | 10.24 | $10.21 | 2943 |
| 2024-03-13 | 10.24 | $10.24 | 1274 |
| 2024-03-12 | 10.24 | $10.22 | 5888 |
| 2024-03-11 | 10.24 | $10.28 | 3378 |
| 2024-03-08 | 10.24 | $10.25 | 3111 |
| 2024-03-07 | 10.24 | $10.25 | 17079 |
| 2024-03-06 | 10.23 | $10.21 | 1475 |
| 2024-03-05 | 10.24 | $10.25 | 2338 |
| 2024-03-01 | 10.24 | $10.21 | 4074 |
| 2024-02-29 | 10.24 | $10.29 | 1352 |
| 2024-02-28 | 10.23 | $10.25 | 1832 |
| 2024-02-27 | 10.23 | $10.20 | 1371 |
| 2024-02-26 | 10.24 | $10.19 | 1520 |
| 2024-02-23 | 10.24 | $10.23 | 1218 |
| 2024-02-22 | 10.24 | $10.15 | 21578 |
| 2024-02-21 | 10.25 | $10.28 | 8336 |
| 2024-02-20 | 10.25 | $10.23 | 1784 |
| 2024-02-16 | 10.25 | $10.24 | 5898 |
| 2024-02-15 | 10.25 | $10.29 | 3614 |
| 2024-02-14 | 10.25 | $10.23 | 2173 |
| 2024-02-13 | 10.25 | $10.20 | 3233 |
| 2024-02-12 | 10.25 | $10.19 | 7615 |
| 2024-02-09 | 10.26 | $10.02 | 4408 |
| 2024-02-08 | 10.28 | $10.01 | 2468 |
| 2024-02-07 | 10.31 | $9.94 | 34621 |
| 2024-02-06 | 10.35 | $10.10 | 16005 |
| 2024-02-05 | 10.38 | $10.19 | 754 |
| 2024-02-02 | 10.40 | $10.26 | 30945 |
| 2024-02-01 | 10.41 | $10.19 | 81912 |
| 2024-01-31 | 10.44 | $10.25 | 12244 |
| 2024-01-30 | 10.46 | $10.26 | 6121 |
| 2024-01-29 | 10.48 | $10.32 | 17709 |
| 2024-01-26 | 10.49 | $10.44 | 17226 |
| 2024-01-25 | 10.50 | $10.49 | 7193 |
| 2024-01-24 | 10.50 | $10.53 | 19464 |
| 2024-01-23 | 10.50 | $10.62 | 6680 |
| 2024-01-22 | 10.48 | $10.73 | 12283 |
| 2024-01-19 | 10.46 | $10.75 | 46224 |
| 2024-01-18 | 10.43 | $10.73 | 28211 |
| 2024-01-17 | 10.40 | $10.56 | 680 |
| 2024-01-16 | 10.38 | $10.59 | 13247 |
| 2024-01-12 | 10.36 | $10.63 | 5812 |
| 2024-01-11 | 10.33 | $10.65 | 29875 |
| 2024-01-10 | 10.29 | $10.61 | 3641 |
| 2024-01-09 | 10.26 | $10.80 | 4928 |
| 2024-01-08 | 10.20 | $10.75 | 3265 |
| 2024-01-05 | 10.15 | $10.74 | 8221 |
| 2024-01-04 | 10.08 | $10.68 | 13101 |
| 2024-01-03 | 10.02 | $10.60 | 3953 |
| 2024-01-02 | 9.96 | $10.56 | 46005 |
| 2023-12-29 | 9.90 | $10.20 | 48807 |
| 2023-12-28 | 9.86 | $10.13 | 60374 |
| 2023-12-27 | 9.84 | $10.07 | 21121 |
| 2023-12-26 | 9.81 | $10.01 | 20582 |
| 2023-12-22 | 9.79 | $9.97 | 12694 |
| 2023-12-21 | 9.77 | $9.79 | 6185 |
| 2023-12-20 | 9.77 | $9.79 | 6905 |
| 2023-12-19 | 9.77 | $9.65 | 102590 |
| 2023-12-18 | 9.78 | $9.62 | 54015 |
| 2023-12-15 | 9.79 | $9.60 | 184169 |
| 2023-12-14 | 9.82 | $9.91 | 73427 |
| 2023-12-13 | 9.81 | $9.75 | 14418 |
| 2023-12-12 | 9.81 | $9.83 | 13448 |
| 2023-12-11 | 9.81 | $9.76 | 17451 |
| 2023-12-08 | 9.81 | $9.94 | 21934 |
| 2023-12-07 | 9.80 | $9.85 | 14470 |
| 2023-12-06 | 9.80 | $9.90 | 8033 |
| 2023-12-05 | 9.79 | $9.90 | 12777 |
| 2023-12-04 | 9.77 | $10.00 | 17211 |
| 2023-12-01 | 9.75 | $9.94 | 9979 |
| 2023-11-30 | 9.73 | $9.90 | 26765 |
| 2023-11-29 | 9.71 | $9.93 | 104546 |
| 2023-11-28 | 9.69 | $9.98 | 8260 |
| 2023-11-27 | 9.66 | $9.98 | 3178 |
| 2023-11-24 | 9.62 | $9.98 | 2469 |
| 2023-11-22 | 9.59 | $9.98 | 3409 |
| 2023-11-21 | 9.54 | $9.91 | 17966 |
| 2023-11-20 | 9.51 | $9.93 | 22322 |
| 2023-11-17 | 9.46 | $9.89 | 22041 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.70
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.51
Average
14.10
Maximum
19.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.70 | $20.33 | 8281 |
| 2026-07-21 | 19.60 | $20.12 | 805 |
| 2026-07-20 | 19.52 | $20.13 | 1821 |
| 2026-07-17 | 19.44 | $20.20 | 1900 |
| 2026-07-16 | 19.33 | $19.98 | 500 |
| 2026-07-15 | 19.25 | $19.95 | 1611 |
| 2026-07-14 | 19.16 | $19.50 | 2405 |
| 2026-07-13 | 19.10 | $19.75 | 600 |
| 2026-07-10 | 19.02 | $20.00 | 1100 |
| 2026-07-09 | 18.91 | $19.11 | 24601 |
| 2026-07-08 | 18.88 | $18.78 | 2400 |
| 2026-07-07 | 18.88 | $19.01 | 2601 |
| 2026-07-06 | 18.85 | $19.13 | 2400 |
| 2026-07-02 | 18.81 | $18.91 | 1331 |
| 2026-07-01 | 18.79 | $19.01 | 1444 |
| 2026-06-30 | 18.76 | $19.03 | 2000 |
| 2026-06-29 | 18.73 | $18.99 | 2500 |
| 2026-06-26 | 18.69 | $18.99 | 5300 |
| 2026-06-25 | 18.65 | $18.81 | 2984 |
| 2026-06-24 | 18.63 | $18.90 | 900 |
| 2026-06-23 | 18.60 | $18.72 | 2600 |
| 2026-06-22 | 18.58 | $18.69 | 2500 |
| 2026-06-18 | 18.57 | $18.64 | 2400 |
| 2026-06-17 | 18.55 | $18.72 | 1200 |
| 2026-06-16 | 18.53 | $18.55 | 2000 |
| 2026-06-15 | 18.51 | $18.52 | 1400 |
| 2026-06-12 | 18.50 | $18.64 | 1227 |
| 2026-06-11 | 18.47 | $18.51 | 1908 |
| 2026-06-10 | 18.44 | $18.50 | 4000 |
| 2026-06-09 | 18.42 | $18.75 | 1849 |
| 2026-06-08 | 18.36 | $18.60 | 10437 |
| 2026-06-05 | 18.31 | $18.50 | 7945 |
| 2026-06-04 | 18.27 | $18.50 | 6302 |
| 2026-06-03 | 18.22 | $18.50 | 3000 |
| 2026-06-02 | 18.17 | $18.51 | 8200 |
| 2026-06-01 | 18.11 | $18.50 | 2600 |
| 2026-05-29 | 18.04 | $18.38 | 1743 |
| 2026-05-28 | 17.99 | $18.38 | 646 |
| 2026-05-27 | 17.92 | $18.28 | 10506 |
| 2026-05-26 | 17.87 | $18.71 | 117 |
| 2026-05-22 | 17.76 | $18.71 | 14904 |
| 2026-05-21 | 17.65 | $18.50 | 27635 |
| 2026-05-20 | 17.56 | $17.82 | 6818 |
| 2026-05-19 | 17.52 | $17.67 | 1200 |
| 2026-05-18 | 17.50 | $17.57 | 2100 |
| 2026-05-15 | 17.49 | $17.73 | 1000 |
| 2026-05-14 | 17.47 | $17.64 | 846 |
| 2026-05-13 | 17.45 | $17.53 | 800 |
| 2026-05-12 | 17.44 | $17.51 | — |
| 2026-05-11 | 17.43 | $17.51 | 2133 |
| 2026-05-08 | 17.43 | $17.48 | 6700 |
| 2026-05-07 | 17.43 | $17.55 | 5930 |
| 2026-05-06 | 17.42 | $17.31 | 1710 |
| 2026-05-05 | 17.43 | $17.40 | 1823 |
| 2026-05-04 | 17.43 | $17.49 | 2140 |
| 2026-05-01 | 17.43 | $17.42 | 2533 |
| 2026-04-30 | 17.43 | $17.40 | 2431 |
| 2026-04-29 | 17.44 | $17.36 | 3516 |
| 2026-04-28 | 17.45 | $17.30 | 124 |
| 2026-04-27 | 17.46 | $17.30 | 7119 |
| 2026-04-24 | 17.47 | $17.38 | 400 |
| 2026-04-23 | 17.47 | $17.38 | 4519 |
| 2026-04-22 | 17.48 | $17.45 | 1700 |
| 2026-04-21 | 17.48 | $17.55 | 3049 |
| 2026-04-20 | 17.47 | $17.53 | 1200 |
| 2026-04-17 | 17.46 | $17.52 | 2190 |
| 2026-04-16 | 17.45 | $17.64 | 3225 |
| 2026-04-15 | 17.42 | $17.54 | 1707 |
| 2026-04-14 | 17.41 | $17.50 | 201 |
| 2026-04-13 | 17.40 | $17.50 | 1514 |
| 2026-04-10 | 17.38 | $17.72 | 2024 |
| 2026-04-09 | 17.35 | $17.31 | 1200 |
| 2026-04-08 | 17.36 | $17.31 | 2617 |
| 2026-04-07 | 17.37 | $17.27 | 700 |
| 2026-04-06 | 17.38 | $17.50 | 343 |
| 2026-04-02 | 17.38 | $17.50 | 5 |
| 2026-04-01 | 17.37 | $17.50 | 5700 |
| 2026-03-31 | 17.36 | $17.11 | 2342 |
| 2026-03-30 | 17.39 | $17.11 | 1100 |
| 2026-03-27 | 17.43 | $17.19 | 8100 |
| 2026-03-26 | 17.46 | $17.55 | 170 |
| 2026-03-25 | 17.46 | $17.55 | 8664 |
| 2026-03-24 | 17.46 | $17.28 | 3926 |
| 2026-03-23 | 17.48 | $17.77 | 1500 |
| 2026-03-20 | 17.46 | $17.11 | 12400 |
| 2026-03-19 | 17.51 | $17.15 | 1800 |
| 2026-03-18 | 17.55 | $17.25 | 15721 |
| 2026-03-17 | 17.59 | $17.40 | 5200 |
| 2026-03-16 | 17.62 | $17.37 | 1105 |
| 2026-03-13 | 17.65 | $17.52 | 9249 |
| 2026-03-12 | 17.66 | $17.55 | 3300 |
| 2026-03-11 | 17.68 | $17.85 | 2025 |
| 2026-03-10 | 17.66 | $17.55 | 400 |
| 2026-03-09 | 17.67 | $17.55 | 9307 |
| 2026-03-06 | 17.69 | $17.77 | 1132 |
| 2026-03-05 | 17.68 | $17.16 | 1600 |
| 2026-03-04 | 17.73 | $17.61 | 14820 |
| 2026-03-03 | 17.74 | $17.77 | 60 |
| 2026-03-02 | 17.73 | $17.77 | 3900 |
| 2026-02-27 | 17.72 | $17.77 | 1244 |
| 2026-02-26 | 17.71 | $17.76 | 14727 |
| 2026-02-25 | 17.70 | $17.83 | 1942 |
| 2026-02-24 | 17.69 | $17.71 | 7000 |
| 2026-02-23 | 17.68 | $17.80 | 13400 |
| 2026-02-20 | 17.66 | $17.79 | 600 |
| 2026-02-19 | 17.64 | $17.79 | 1000 |
| 2026-02-18 | 17.62 | $17.73 | 6200 |
| 2026-02-17 | 17.60 | $17.71 | 11700 |
| 2026-02-13 | 17.58 | $17.70 | 1300 |
| 2026-02-12 | 17.56 | $17.37 | 3600 |
| 2026-02-11 | 17.58 | $17.73 | 6300 |
| 2026-02-10 | 17.55 | $17.72 | 3600 |
| 2026-02-09 | 17.52 | $17.71 | 1823 |
| 2026-02-06 | 17.49 | $17.60 | 4700 |
| 2026-02-05 | 17.47 | $17.65 | 1123 |
| 2026-02-04 | 17.43 | $17.56 | 412 |
| 2026-02-03 | 17.41 | $17.56 | 1800 |
| 2026-02-02 | 17.38 | $17.62 | 641 |
| 2026-01-30 | 17.34 | $17.51 | 617 |
| 2026-01-29 | 17.31 | $17.50 | 639 |
| 2026-01-28 | 17.28 | $17.67 | 1400 |
| 2026-01-27 | 17.23 | $17.49 | 4000 |
| 2026-01-26 | 17.20 | $17.70 | 318 |
| 2026-01-23 | 17.14 | $16.86 | 12600 |
| 2026-01-22 | 17.16 | $17.51 | 1200 |
| 2026-01-21 | 17.11 | $17.41 | 1000 |
| 2026-01-20 | 17.07 | $17.35 | 2800 |
| 2026-01-16 | 17.04 | $17.20 | 600 |
| 2026-01-15 | 17.01 | $17.15 | 7607 |
| 2026-01-14 | 16.99 | $17.10 | 1924 |
| 2026-01-13 | 16.97 | $17.10 | 1400 |
| 2026-01-12 | 16.95 | $17.05 | 800 |
| 2026-01-09 | 16.93 | $17.11 | 500 |
| 2026-01-08 | 16.89 | $17.05 | 4000 |
| 2026-01-07 | 16.86 | $16.92 | 1000 |
| 2026-01-06 | 16.84 | $16.92 | 900 |
| 2026-01-05 | 16.82 | $16.98 | 9212 |
| 2026-01-02 | 16.79 | $17.03 | 6600 |
| 2025-12-31 | 16.75 | $16.92 | 5900 |
| 2025-12-30 | 16.72 | $16.92 | 2200 |
| 2025-12-29 | 16.68 | $17.09 | 2700 |
| 2025-12-26 | 16.62 | $16.94 | 2300 |
| 2025-12-24 | 16.57 | $16.87 | 2700 |
| 2025-12-23 | 16.53 | $16.86 | 400 |
| 2025-12-22 | 16.48 | $16.77 | 500 |
| 2025-12-19 | 16.44 | $16.95 | 19300 |
| 2025-12-18 | 16.37 | $16.67 | 1700 |
| 2025-12-17 | 16.33 | $16.54 | 2600 |
| 2025-12-16 | 16.29 | $16.47 | 3900 |
| 2025-12-15 | 16.26 | $16.47 | 1600 |
| 2025-12-12 | 16.22 | $16.45 | 3400 |
| 2025-12-11 | 16.19 | $16.37 | 2500 |
| 2025-12-10 | 16.16 | $16.37 | 13400 |
| 2025-12-09 | 16.12 | $16.29 | 5700 |
| 2025-12-08 | 16.10 | $16.36 | 8300 |
| 2025-12-05 | 16.06 | $16.35 | 7000 |
| 2025-12-04 | 16.02 | $16.29 | 4800 |
| 2025-12-03 | 15.99 | $16.25 | 4100 |
| 2025-12-02 | 15.96 | $16.17 | 600 |
| 2025-12-01 | 15.94 | $16.17 | 3400 |
| 2025-11-28 | 15.92 | $16.06 | 326 |
| 2025-11-26 | 15.91 | $16.02 | 1600 |
| 2025-11-25 | 15.90 | $16.08 | 3500 |
| 2025-11-24 | 15.89 | $16.04 | 3000 |
| 2025-11-21 | 15.88 | $15.86 | 9200 |
| 2025-11-20 | 15.89 | $15.97 | 5600 |
| 2025-11-19 | 15.89 | $15.56 | 4800 |
| 2025-11-18 | 15.94 | $15.66 | 6200 |
| 2025-11-17 | 15.97 | $15.79 | 7300 |
| 2025-11-14 | 15.99 | $15.78 | 17 |
| 2025-11-13 | 16.02 | $15.78 | 4 |
| 2025-11-12 | 16.04 | $15.78 | 400 |
| 2025-11-11 | 16.07 | $16.19 | 3000 |
| 2025-11-10 | 16.06 | $16.03 | 2200 |
| 2025-11-07 | 16.07 | $15.98 | 1100 |
| 2025-11-06 | 16.08 | $15.62 | 19300 |
| 2025-11-05 | 16.13 | $16.21 | 13200 |
| 2025-11-04 | 16.12 | $16.16 | 600 |
| 2025-11-03 | 16.12 | $16.21 | 1700 |
| 2025-10-31 | 16.11 | $16.06 | 500 |
| 2025-10-30 | 16.12 | $16.07 | 800 |
| 2025-10-29 | 16.13 | $16.25 | 200 |
| 2025-10-28 | 16.12 | $16.03 | 612 |
| 2025-10-27 | 16.14 | $16.22 | 200 |
| 2025-10-24 | 16.14 | $16.19 | 112 |
| 2025-10-23 | 16.14 | $16.08 | 2900 |
| 2025-10-22 | 16.15 | $16.03 | 400 |
| 2025-10-21 | 16.17 | $16.00 | 3000 |
| 2025-10-20 | 16.19 | $15.98 | 222 |
| 2025-10-17 | 16.21 | $15.90 | 5400 |
| 2025-10-16 | 16.25 | $15.99 | 16600 |
| 2025-10-15 | 16.27 | $16.27 | 168 |
| 2025-10-14 | 16.27 | $16.27 | 200 |
| 2025-10-13 | 16.26 | $16.19 | 7483 |
| 2025-10-10 | 16.26 | $16.19 | 7600 |
| 2025-10-09 | 16.25 | $16.26 | 8334 |
| 2025-10-08 | 16.23 | $16.37 | 25127 |
| 2025-10-07 | 16.21 | $16.37 | 400 |
| 2025-10-06 | 16.18 | $16.25 | 20200 |
| 2025-10-03 | 16.16 | $16.25 | 38300 |
| 2025-10-02 | 16.14 | $16.35 | 111 |
| 2025-10-01 | 16.11 | $16.35 | 600 |
| 2025-09-30 | 16.08 | $16.30 | 7 |
| 2025-09-29 | 16.05 | $16.30 | 400 |
| 2025-09-26 | 16.02 | $16.26 | 10 |
| 2025-09-25 | 15.99 | $16.26 | 4914 |
| 2025-09-24 | 15.96 | $16.26 | 4914 |
| 2025-09-23 | 15.92 | $16.20 | 900 |
| 2025-09-22 | 15.89 | $16.23 | 3300 |
| 2025-09-19 | 15.85 | $16.22 | 23100 |
| 2025-09-18 | 15.81 | $15.71 | 35 |
| 2025-09-17 | 15.81 | $15.71 | 3500 |
| 2025-09-16 | 15.81 | $15.70 | 6800 |
| 2025-09-15 | 15.81 | $15.60 | 3 |
| 2025-09-12 | 15.83 | $15.60 | 1000 |
| 2025-09-11 | 15.84 | $15.76 | 500 |
| 2025-09-10 | 15.83 | $15.79 | 1422 |
| 2025-09-09 | 15.83 | $15.90 | 1200 |
| 2025-09-08 | 15.80 | $16.09 | 7300 |
| 2025-09-05 | 15.76 | $16.27 | 132 |
| 2025-09-04 | 15.69 | $16.27 | 1600 |
| 2025-09-03 | 15.62 | $16.24 | 5043 |
| 2025-09-02 | 15.54 | $15.74 | 1110 |
| 2025-08-29 | 15.51 | $15.85 | 8 |
| 2025-08-28 | 15.47 | $15.85 | 4000 |
| 2025-08-27 | 15.43 | $15.51 | 1200 |
| 2025-08-26 | 15.41 | $15.50 | 1104 |
| 2025-08-25 | 15.39 | $15.45 | 1200 |
| 2025-08-22 | 15.38 | $15.40 | 6620 |
| 2025-08-21 | 15.37 | $15.44 | 246 |
| 2025-08-20 | 15.35 | $15.38 | 1 |
| 2025-08-19 | 15.33 | $15.38 | 926 |
| 2025-08-18 | 15.32 | $15.47 | 700 |
| 2025-08-15 | 15.29 | $15.68 | 617 |
| 2025-08-14 | 15.24 | $15.54 | 642 |
| 2025-08-13 | 15.20 | $15.53 | 2400 |
| 2025-08-12 | 15.16 | $15.32 | 23900 |
| 2025-08-11 | 15.13 | $15.26 | 21100 |
| 2025-08-08 | 15.11 | $15.25 | 20440 |
| 2025-08-07 | 15.09 | $15.25 | 90 |
| 2025-08-06 | 15.07 | $15.25 | 5628 |
| 2025-08-05 | 15.04 | $15.25 | 3900 |
| 2025-08-04 | 15.02 | $15.07 | 2600 |
| 2025-08-01 | 15.01 | $15.20 | 4 |
| 2025-07-31 | 14.99 | $15.20 | 828 |
| 2025-07-30 | 14.96 | $14.98 | 26300 |
| 2025-07-29 | 14.96 | $15.06 | 7600 |
| 2025-07-28 | 14.95 | $15.03 | 7816 |
| 2025-07-25 | 14.94 | $14.99 | 4600 |
| 2025-07-24 | 14.94 | $15.00 | 2800 |
| 2025-07-23 | 14.94 | $14.98 | 306 |
| 2025-07-22 | 14.94 | $14.86 | 811 |
| 2025-07-21 | 14.95 | $14.95 | 420 |
| 2025-07-18 | 14.96 | $14.95 | 125 |
| 2025-07-17 | 14.96 | $14.95 | 1242 |
| 2025-07-16 | 14.97 | $14.90 | 2034 |
| 2025-07-15 | 14.98 | $14.92 | 20 |
| 2025-07-14 | 14.99 | $14.92 | 312 |
| 2025-07-11 | 15.00 | $14.86 | 543 |
| 2025-07-10 | 15.01 | $14.88 | 34 |
| 2025-07-09 | 15.03 | $14.88 | 1033 |
| 2025-07-08 | 15.04 | $14.94 | 1406 |
| 2025-07-07 | 15.04 | $15.20 | 545 |
| 2025-07-03 | 15.03 | $14.89 | 500 |
| 2025-07-02 | 15.03 | $14.85 | 4937 |
| 2025-07-01 | 15.04 | $14.91 | 2100 |
| 2025-06-30 | 15.05 | $15.12 | 3423 |
| 2025-06-27 | 15.03 | $15.20 | 1436 |
| 2025-06-26 | 15.00 | $15.19 | 6000 |
| 2025-06-25 | 14.96 | $15.20 | 7 |
| 2025-06-24 | 14.93 | $15.20 | 3013 |
| 2025-06-23 | 14.89 | $15.05 | 2300 |
| 2025-06-20 | 14.86 | $15.05 | 1314 |
| 2025-06-18 | 14.84 | $15.05 | 1100 |
| 2025-06-17 | 14.81 | $15.04 | 3010 |
| 2025-06-16 | 14.78 | $14.90 | 500 |
| 2025-06-13 | 14.76 | $14.93 | 530 |
| 2025-06-12 | 14.75 | $14.93 | 539 |
| 2025-06-11 | 14.73 | $14.85 | 3408 |
| 2025-06-10 | 14.72 | $14.98 | 5338 |
| 2025-06-09 | 14.69 | $14.80 | 15800 |
| 2025-06-06 | 14.69 | $14.85 | 10700 |
| 2025-06-05 | 14.68 | $14.85 | 3817 |
| 2025-06-04 | 14.66 | $14.57 | 837 |
| 2025-06-03 | 14.68 | $14.52 | 13713 |
| 2025-06-02 | 14.70 | $14.55 | 13614 |
| 2025-05-30 | 14.73 | $14.55 | 75 |
| 2025-05-29 | 14.75 | $14.55 | — |
| 2025-05-28 | 14.77 | $14.55 | 2507 |
| 2025-05-27 | 14.80 | $14.61 | 2018 |
| 2025-05-23 | 14.82 | $14.75 | 346 |
| 2025-05-22 | 14.82 | $14.73 | 5830 |
| 2025-05-21 | 14.83 | $14.53 | 5933 |
| 2025-05-20 | 14.86 | $14.97 | 131 |
| 2025-05-19 | 14.85 | $14.97 | 1500 |
| 2025-05-16 | 14.83 | $14.81 | 2600 |
| 2025-05-15 | 14.83 | $14.93 | 400 |
| 2025-05-14 | 14.82 | $14.82 | 700 |
| 2025-05-13 | 14.82 | $14.85 | 1700 |
| 2025-05-12 | 14.81 | $14.83 | 4 |
| 2025-05-09 | 14.80 | $14.83 | 1416 |
| 2025-05-08 | 14.79 | $14.84 | — |
| 2025-05-07 | 14.77 | $14.84 | — |
| 2025-05-06 | 14.75 | $14.84 | 400 |
| 2025-05-05 | 14.72 | $14.96 | — |
| 2025-05-02 | 14.68 | $14.96 | 521 |
| 2025-05-01 | 14.64 | $14.72 | 720 |
| 2025-04-30 | 14.62 | $14.70 | 3430 |
| 2025-04-29 | 14.61 | $14.76 | 316 |
| 2025-04-28 | 14.59 | $14.60 | 1800 |
| 2025-04-25 | 14.58 | $14.98 | 800 |
| 2025-04-24 | 14.54 | $14.98 | 8030 |
| 2025-04-23 | 14.50 | $14.73 | 1331 |
| 2025-04-22 | 14.48 | $14.52 | 9223 |
| 2025-04-21 | 14.49 | $14.53 | 5514 |
| 2025-04-17 | 14.49 | $14.64 | 7030 |
| 2025-04-16 | 14.49 | $14.88 | 11207 |
| 2025-04-15 | 14.46 | $14.51 | 59221 |
| 2025-04-14 | 14.47 | $14.85 | 10200 |
| 2025-04-11 | 14.45 | $14.14 | 1000 |
| 2025-04-10 | 14.50 | $13.89 | 14711 |
| 2025-04-09 | 14.57 | $14.00 | 4500 |
| 2025-04-08 | 14.64 | $14.00 | 10900 |
| 2025-04-07 | 14.71 | $14.15 | 19105 |
| 2025-04-04 | 14.77 | $14.30 | 28700 |
| 2025-04-03 | 14.82 | $14.51 | 7300 |
| 2025-04-02 | 14.86 | $14.81 | 1121 |
| 2025-04-01 | 14.86 | $14.92 | 137 |
| 2025-03-31 | 14.85 | $14.92 | 1727 |
| 2025-03-28 | 14.84 | $14.96 | 1300 |
| 2025-03-27 | 14.82 | $14.90 | 416 |
| 2025-03-26 | 14.82 | $14.80 | 5511 |
| 2025-03-25 | 14.82 | $14.97 | 431 |
| 2025-03-24 | 14.80 | $14.73 | 400 |
| 2025-03-21 | 14.81 | $15.00 | 3847 |
| 2025-03-20 | 14.78 | $14.85 | 2004 |
| 2025-03-19 | 14.78 | $14.80 | 1546 |
| 2025-03-18 | 14.78 | $14.75 | 4444 |
| 2025-03-17 | 14.78 | $14.76 | 500 |
| 2025-03-14 | 14.78 | $14.76 | 12500 |
| 2025-03-13 | 14.78 | $14.75 | 15700 |
| 2025-03-12 | 14.78 | $14.75 | 2700 |
| 2025-03-11 | 14.78 | $14.70 | 6048 |
| 2025-03-10 | 14.79 | $14.71 | 4000 |
| 2025-03-07 | 14.80 | $14.98 | 2314 |
| 2025-03-06 | 14.77 | $14.90 | 1900 |
| 2025-03-05 | 14.76 | $14.80 | 1900 |
| 2025-03-04 | 14.75 | $14.75 | 8836 |
| 2025-03-03 | 14.75 | $14.75 | 9500 |
| 2025-02-28 | 14.75 | $14.79 | 2200 |
| 2025-02-27 | 14.74 | $14.79 | 1210 |
| 2025-02-26 | 14.74 | $14.77 | 110900 |
| 2025-02-25 | 14.74 | $14.75 | 4655 |
| 2025-02-24 | 14.73 | $14.79 | 2500 |
| 2025-02-21 | 14.73 | $14.79 | 5500 |
| 2025-02-20 | 14.72 | $14.75 | 2445 |
| 2025-02-19 | 14.72 | $14.77 | 500 |
| 2025-02-18 | 14.71 | $14.57 | 705 |
| 2025-02-14 | 14.73 | $14.75 | 312 |
| 2025-02-13 | 14.72 | $14.76 | 1000 |
| 2025-02-12 | 14.71 | $14.77 | 2000 |
| 2025-02-11 | 14.70 | $14.78 | 1407 |
| 2025-02-10 | 14.69 | $14.76 | 2432 |
| 2025-02-07 | 14.69 | $14.74 | 4900 |
| 2025-02-06 | 14.68 | $14.52 | 3324 |
| 2025-02-05 | 14.70 | $14.65 | 313 |
| 2025-02-04 | 14.70 | $14.65 | 1200 |
| 2025-02-03 | 14.71 | $14.78 | 2200 |
| 2025-01-31 | 14.70 | $14.80 | 1031 |
| 2025-01-30 | 14.69 | $14.74 | — |
| 2025-01-29 | 14.69 | $14.74 | 1800 |
| 2025-01-28 | 14.69 | $14.78 | 200 |
| 2025-01-27 | 14.68 | $14.79 | 2741 |
| 2025-01-24 | 14.67 | $14.60 | 3127 |
| 2025-01-23 | 14.68 | $14.76 | 1041 |
| 2025-01-22 | 14.68 | $14.65 | 5800 |
| 2025-01-21 | 14.69 | $14.52 | 2634 |
| 2025-01-17 | 14.70 | $14.50 | 3200 |
| 2025-01-16 | 14.72 | $14.58 | 3700 |
| 2025-01-15 | 14.73 | $14.65 | 1047 |
| 2025-01-14 | 14.74 | $14.52 | 5307 |
| 2025-01-13 | 14.75 | $14.72 | 1200 |
| 2025-01-10 | 14.75 | $14.79 | 3032 |
| 2025-01-08 | 14.74 | $14.88 | 3058 |
| 2025-01-07 | 14.72 | $15.00 | 12064 |
| 2025-01-06 | 14.69 | $14.64 | 1400 |
| 2025-01-03 | 14.68 | $14.78 | 5000 |
| 2025-01-02 | 14.67 | $14.82 | 2900 |
| 2024-12-31 | 14.65 | $14.96 | 3927 |
| 2024-12-30 | 14.61 | $14.72 | 3800 |
| 2024-12-27 | 14.59 | $14.43 | 3218 |
| 2024-12-26 | 14.60 | $14.93 | 4300 |
| 2024-12-24 | 14.56 | $14.60 | 1200 |
| 2024-12-23 | 14.55 | $14.50 | 1710 |
| 2024-12-20 | 14.55 | $15.17 | 53000 |
| 2024-12-19 | 14.48 | $14.59 | 2900 |
| 2024-12-18 | 14.47 | $14.22 | 10525 |
| 2024-12-17 | 14.50 | $14.50 | 1700 |
| 2024-12-16 | 14.49 | $14.40 | 1400 |
| 2024-12-13 | 14.50 | $14.61 | 1846 |
| 2024-12-12 | 14.49 | $14.70 | 2714 |
| 2024-12-11 | 14.47 | $14.82 | 10600 |
| 2024-12-10 | 14.44 | $14.52 | 19497 |
| 2024-12-09 | 14.43 | $14.46 | 630 |
| 2024-12-06 | 14.44 | $14.26 | 9505 |
| 2024-12-05 | 14.46 | $14.40 | 1806 |
| 2024-12-04 | 14.47 | $14.44 | 2442 |
| 2024-12-03 | 14.48 | $14.45 | 2804 |
| 2024-12-02 | 14.48 | $14.40 | 9900 |
| 2024-11-29 | 14.49 | $14.45 | 400 |
| 2024-11-27 | 14.49 | $14.40 | 6200 |
| 2024-11-26 | 14.49 | $14.45 | 11216 |
| 2024-11-25 | 14.48 | $14.31 | 1628 |
| 2024-11-22 | 14.48 | $14.37 | 2026 |
| 2024-11-21 | 14.48 | $14.52 | 9200 |
| 2024-11-20 | 14.45 | $14.50 | 2442 |
| 2024-11-19 | 14.43 | $14.52 | 6300 |
| 2024-11-18 | 14.40 | $14.52 | 11967 |
| 2024-11-15 | 14.36 | $14.60 | 7319 |
| 2024-11-14 | 14.32 | $14.63 | 4610 |
| 2024-11-13 | 14.26 | $14.54 | 15745 |
| 2024-11-12 | 14.22 | $14.76 | 9124 |
| 2024-11-11 | 14.14 | $14.76 | 12412 |
| 2024-11-08 | 14.07 | $14.80 | 24500 |
| 2024-11-07 | 13.98 | $14.53 | 13337 |
| 2024-11-06 | 13.91 | $14.49 | 25600 |
| 2024-11-05 | 13.84 | $14.10 | 10300 |
| 2024-11-04 | 13.81 | $14.00 | 12705 |
| 2024-11-01 | 13.78 | $14.05 | 2029 |
| 2024-10-31 | 13.74 | $13.95 | 26932 |
| 2024-10-30 | 13.70 | $13.75 | 8700 |
| 2024-10-29 | 13.68 | $13.75 | 104641 |
| 2024-10-28 | 13.66 | $13.73 | 429 |
| 2024-10-25 | 13.63 | $13.60 | 435 |
| 2024-10-24 | 13.60 | $13.75 | 4012 |
| 2024-10-23 | 13.56 | $13.63 | 40800 |
| 2024-10-22 | 13.52 | $13.75 | 3212 |
| 2024-10-21 | 13.46 | $13.89 | 4326 |
| 2024-10-18 | 13.38 | $14.04 | 1700 |
| 2024-10-17 | 13.27 | $13.88 | 5218 |
| 2024-10-16 | 13.17 | $13.92 | 11400 |
| 2024-10-15 | 13.05 | $13.50 | 10700 |
| 2024-10-14 | 12.97 | $13.52 | 1000 |
| 2024-10-11 | 12.87 | $13.90 | 2630 |
| 2024-10-10 | 12.73 | $13.30 | 300 |
| 2024-10-09 | 12.64 | $13.30 | 10700 |
| 2024-10-08 | 12.54 | $13.15 | 7711 |
| 2024-10-07 | 12.45 | $13.30 | 87500 |
| 2024-10-04 | 12.33 | $13.45 | 12500 |
| 2024-10-03 | 12.19 | $12.65 | 1427 |
| 2024-10-02 | 12.12 | $12.55 | 7535 |
| 2024-10-01 | 12.06 | $12.65 | 437 |
| 2024-09-30 | 11.98 | $12.56 | 1421 |
| 2024-09-27 | 11.91 | $12.40 | 1500 |
| 2024-09-26 | 11.84 | $12.40 | 9823 |
| 2024-09-25 | 11.78 | $12.10 | 7917 |
| 2024-09-24 | 11.74 | $11.87 | 2124 |
| 2024-09-23 | 11.72 | $12.01 | 2900 |
| 2024-09-20 | 11.69 | $12.02 | 33334 |
| 2024-09-19 | 11.66 | $11.91 | 2210 |
| 2024-09-18 | 11.63 | $11.63 | 7300 |
| 2024-09-17 | 11.64 | $11.60 | 11714 |
| 2024-09-16 | 11.64 | $11.78 | 3700 |
| 2024-09-13 | 11.63 | $11.79 | 6918 |
| 2024-09-12 | 11.61 | $11.52 | 7604 |
| 2024-09-11 | 11.63 | $11.52 | 500 |
| 2024-09-10 | 11.64 | $11.52 | 1502 |
| 2024-09-09 | 11.65 | $11.66 | 700 |
| 2024-09-06 | 11.66 | $11.51 | — |
| 2024-09-05 | 11.67 | $11.51 | — |
| 2024-09-04 | 11.68 | $11.51 | 3305 |
| 2024-09-03 | 11.69 | $11.72 | 2500 |
| 2024-08-30 | 11.68 | $11.83 | 2524 |
| 2024-08-29 | 11.66 | $11.57 | 2200 |
| 2024-08-28 | 11.65 | $11.83 | 2213 |
| 2024-08-27 | 11.62 | $11.70 | 3600 |
| 2024-08-26 | 11.60 | $11.85 | 2666 |
| 2024-08-23 | 11.56 | $11.70 | 2145 |
| 2024-08-22 | 11.53 | $11.65 | 23306 |
| 2024-08-21 | 11.51 | $11.64 | 247 |
| 2024-08-20 | 11.49 | $11.58 | 500 |
| 2024-08-19 | 11.46 | $11.59 | 1700 |
| 2024-08-16 | 11.44 | $11.60 | 1700 |
| 2024-08-15 | 11.40 | $11.80 | 4300 |
| 2024-08-14 | 11.35 | $11.79 | 300 |
| 2024-08-13 | 11.28 | $11.80 | 9700 |
| 2024-08-12 | 11.22 | $11.55 | 3634 |
| 2024-08-09 | 11.17 | $11.56 | — |
| 2024-08-08 | 11.11 | $11.56 | 2700 |
| 2024-08-07 | 11.05 | $11.01 | 1200 |
| 2024-08-06 | 11.04 | $11.13 | — |
| 2024-08-05 | 11.01 | $11.13 | 4649 |
| 2024-08-02 | 10.98 | $11.03 | 4349 |
| 2024-08-01 | 10.95 | $10.88 | 1503 |
| 2024-07-31 | 10.93 | $11.50 | 1400 |
| 2024-07-30 | 10.85 | $11.25 | 400 |
| 2024-07-29 | 10.79 | $11.25 | 2300 |
| 2024-07-26 | 10.72 | $11.36 | 4600 |
| 2024-07-25 | 10.63 | $11.23 | 11030 |
| 2024-07-24 | 10.55 | $10.88 | 45200 |
| 2024-07-23 | 10.50 | $11.04 | 19500 |
| 2024-07-22 | 10.43 | $10.70 | 2046 |
| 2024-07-19 | 10.39 | $10.58 | 452 |
| 2024-07-18 | 10.36 | $10.67 | 3808 |
| 2024-07-17 | 10.32 | $10.71 | 469 |
| 2024-07-16 | 10.27 | $10.74 | 7974 |
| 2024-07-15 | 10.22 | $10.70 | 19532 |
| 2024-07-12 | 10.16 | $10.28 | 5300 |
| 2024-07-11 | 10.15 | $10.20 | 17181 |
| 2024-07-10 | 10.14 | $10.23 | 2222 |
| 2024-07-09 | 10.13 | $10.22 | 757 |
| 2024-07-08 | 10.12 | $10.19 | 2573 |
| 2024-07-05 | 10.11 | $10.14 | 600 |
| 2024-07-03 | 10.11 | $10.13 | 3524 |
| 2024-07-02 | 10.10 | $10.10 | 4914 |
| 2024-07-01 | 10.10 | $10.14 | 1432 |
| 2024-06-28 | 10.10 | $10.11 | 2226 |
| 2024-06-27 | 10.09 | $10.14 | 4553 |
| 2024-06-26 | 10.09 | $10.13 | 541 |
| 2024-06-25 | 10.08 | $10.08 | 1771 |
| 2024-06-24 | 10.08 | $10.14 | 2078 |
| 2024-06-21 | 10.07 | $10.14 | 7023 |
| 2024-06-20 | 10.06 | $10.12 | 1258 |
| 2024-06-18 | 10.06 | $10.08 | 1478 |
| 2024-06-17 | 10.05 | $10.03 | 1930 |
| 2024-06-13 | 10.05 | $10.02 | 1187 |
| 2024-06-12 | 10.06 | $10.11 | 1327 |
| 2024-06-11 | 10.05 | $10.12 | 1853 |
| 2024-06-10 | 10.04 | $10.07 | 790 |
| 2024-06-07 | 10.04 | $10.06 | 911 |
| 2024-06-06 | 10.04 | $10.09 | 5036 |
| 2024-06-05 | 10.03 | $10.08 | 2891 |
| 2024-06-04 | 10.03 | $10.00 | 3674 |
| 2024-06-03 | 10.03 | $10.03 | 2285 |
| 2024-05-31 | 10.03 | $9.97 | 1114 |
| 2024-05-30 | 10.04 | $10.02 | 2862 |
| 2024-05-29 | 10.05 | $10.04 | 811 |
| 2024-05-28 | 10.05 | $10.06 | 732 |
| 2024-05-24 | 10.05 | $10.04 | 1353 |
| 2024-05-23 | 10.05 | $10.05 | 3244 |
| 2024-05-22 | 10.05 | $10.06 | 436 |
| 2024-05-21 | 10.05 | $10.06 | 2875 |
| 2024-05-20 | 10.06 | $10.01 | 16641 |
| 2024-05-17 | 10.06 | $9.96 | 6370 |
| 2024-05-16 | 10.08 | $9.98 | 7965 |
| 2024-05-15 | 10.09 | $10.00 | 1071 |
| 2024-05-14 | 10.10 | $10.07 | 5681 |
| 2024-05-13 | 10.10 | $10.03 | 3710 |
| 2024-05-10 | 10.10 | $10.01 | 8723 |
| 2024-05-09 | 10.11 | $10.13 | 6113 |
| 2024-05-08 | 10.11 | $10.10 | 1602 |
| 2024-05-07 | 10.11 | $10.25 | 6764 |
| 2024-05-06 | 10.09 | $10.07 | 2532 |
| 2024-05-03 | 10.10 | $10.19 | 1998 |
| 2024-05-02 | 10.09 | $10.04 | 3318 |
| 2024-05-01 | 10.09 | $10.00 | 6658 |
| 2024-04-30 | 10.10 | $10.07 | 2445 |
| 2024-04-29 | 10.11 | $10.06 | 7806 |
| 2024-04-26 | 10.12 | $10.12 | 176 |
| 2024-04-25 | 10.12 | $10.15 | 748 |
| 2024-04-23 | 10.12 | $10.25 | 258 |
| 2024-04-22 | 10.11 | $10.25 | 9200 |
| 2024-04-19 | 10.10 | $10.07 | 4995 |
| 2024-04-18 | 10.11 | $10.04 | 2263 |
| 2024-04-17 | 10.12 | $9.98 | 1885 |
| 2024-04-16 | 10.14 | $10.01 | 4241 |
| 2024-04-15 | 10.15 | $10.05 | 10542 |
| 2024-04-12 | 10.17 | $10.05 | 1640 |
| 2024-04-11 | 10.18 | $10.07 | 1912 |
| 2024-04-10 | 10.19 | $10.05 | 3261 |
| 2024-04-09 | 10.21 | $10.17 | 104 |
| 2024-04-08 | 10.21 | $10.14 | 2037 |
| 2024-04-05 | 10.22 | $10.16 | 8542 |
| 2024-04-04 | 10.23 | $10.24 | 1139 |
| 2024-04-03 | 10.22 | $10.25 | 285 |
| 2024-04-02 | 10.22 | $10.20 | 2491 |
| 2024-04-01 | 10.23 | $10.20 | 2938 |
| 2024-03-28 | 10.23 | $10.22 | 840 |
| 2024-03-27 | 10.23 | $10.26 | 1666 |
| 2024-03-26 | 10.23 | $10.24 | 2109 |
| 2024-03-25 | 10.22 | $10.27 | 1641 |
| 2024-03-22 | 10.22 | $10.25 | 1195 |
| 2024-03-21 | 10.22 | $10.21 | 1092 |
| 2024-03-20 | 10.22 | $10.27 | 2965 |
| 2024-03-19 | 10.21 | $10.15 | 3864 |
| 2024-03-18 | 10.22 | $10.16 | 1631 |
| 2024-03-15 | 10.23 | $10.16 | 2885 |
| 2024-03-14 | 10.23 | $10.21 | 2943 |
| 2024-03-13 | 10.24 | $10.24 | 1274 |
| 2024-03-12 | 10.24 | $10.22 | 5888 |
| 2024-03-11 | 10.24 | $10.28 | 3378 |
| 2024-03-08 | 10.23 | $10.25 | 3111 |
| 2024-03-07 | 10.22 | $10.25 | 17079 |
| 2024-03-06 | 10.22 | $10.21 | 1475 |
| 2024-03-05 | 10.22 | $10.25 | 2338 |
| 2024-03-01 | 10.21 | $10.21 | 4074 |
| 2024-02-29 | 10.21 | $10.29 | 1352 |
| 2024-02-28 | 10.20 | $10.25 | 1832 |
| 2024-02-27 | 10.19 | $10.20 | 1371 |
| 2024-02-26 | 10.19 | $10.19 | 1520 |
| 2024-02-23 | 10.19 | $10.23 | 1218 |
| 2024-02-22 | 10.19 | $10.15 | 21578 |
| 2024-02-21 | 10.20 | $10.28 | 8336 |
| 2024-02-20 | 10.19 | $10.23 | 1784 |
| 2024-02-16 | 10.20 | $10.24 | 5898 |
| 2024-02-15 | 10.20 | $10.29 | 3614 |
| 2024-02-14 | 10.21 | $10.23 | 2173 |
| 2024-02-13 | 10.22 | $10.20 | 3233 |
| 2024-02-12 | 10.23 | $10.19 | 7615 |
| 2024-02-09 | 10.25 | $10.02 | 4408 |
| 2024-02-08 | 10.29 | $10.01 | 2468 |
| 2024-02-07 | 10.33 | $9.94 | 34621 |
| 2024-02-06 | 10.38 | $10.10 | 16005 |
| 2024-02-05 | 10.42 | $10.19 | 754 |
| 2024-02-02 | 10.45 | $10.26 | 30945 |
| 2024-02-01 | 10.48 | $10.19 | 81912 |
| 2024-01-31 | 10.52 | $10.25 | 12244 |
| 2024-01-30 | 10.56 | $10.26 | 6121 |
| 2024-01-29 | 10.59 | $10.32 | 17709 |
| 2024-01-26 | 10.61 | $10.44 | 17226 |
| 2024-01-25 | 10.63 | $10.49 | 7193 |
| 2024-01-24 | 10.63 | $10.53 | 19464 |
| 2024-01-23 | 10.63 | $10.62 | 6680 |
| 2024-01-22 | 10.62 | $10.73 | 12283 |
| 2024-01-19 | 10.59 | $10.75 | 46224 |
| 2024-01-18 | 10.55 | $10.73 | 28211 |
| 2024-01-17 | 10.51 | $10.56 | 680 |
| 2024-01-16 | 10.49 | $10.59 | 13247 |
| 2024-01-12 | 10.45 | $10.63 | 5812 |
| 2024-01-11 | 10.41 | $10.65 | 29875 |
| 2024-01-10 | 10.36 | $10.61 | 3641 |
| 2024-01-09 | 10.32 | $10.80 | 4928 |
| 2024-01-08 | 10.25 | $10.75 | 3265 |
| 2024-01-05 | 10.18 | $10.74 | 8221 |
| 2024-01-04 | 10.10 | $10.68 | 13101 |
| 2024-01-03 | 10.03 | $10.60 | 3953 |
| 2024-01-02 | 9.97 | $10.56 | 46005 |
| 2023-12-29 | 9.90 | $10.20 | 48807 |
| 2023-12-28 | 9.87 | $10.13 | 60374 |
| 2023-12-27 | 9.85 | $10.07 | 21121 |
| 2023-12-26 | 9.82 | $10.01 | 20582 |
| 2023-12-22 | 9.81 | $9.97 | 12694 |
| 2023-12-21 | 9.80 | $9.79 | 6185 |
| 2023-12-20 | 9.80 | $9.79 | 6905 |
| 2023-12-19 | 9.81 | $9.65 | 102590 |
| 2023-12-18 | 9.83 | $9.62 | 54015 |
| 2023-12-15 | 9.86 | $9.60 | 184169 |
| 2023-12-14 | 9.89 | $9.91 | 73427 |
| 2023-12-13 | 9.89 | $9.75 | 14418 |
| 2023-12-12 | 9.90 | $9.83 | 13448 |
| 2023-12-11 | 9.91 | $9.76 | 17451 |
| 2023-12-08 | 9.92 | $9.94 | 21934 |
| 2023-12-07 | 9.91 | $9.85 | 14470 |
| 2023-12-06 | 9.91 | $9.90 | 8033 |
| 2023-12-05 | 9.90 | $9.90 | 12777 |
| 2023-12-04 | 9.89 | $10.00 | 17211 |
| 2023-12-01 | 9.87 | $9.94 | 9979 |
| 2023-11-30 | 9.84 | $9.90 | 26765 |
| 2023-11-29 | 9.82 | $9.93 | 104546 |
| 2023-11-28 | 9.79 | $9.98 | 8260 |
| 2023-11-27 | 9.76 | $9.98 | 3178 |
| 2023-11-24 | 9.71 | $9.98 | 2469 |
| 2023-11-22 | 9.67 | $9.98 | 3409 |
| 2023-11-21 | 9.62 | $9.91 | 17966 |
| 2023-11-20 | 9.57 | $9.93 | 22322 |
| 2023-11-17 | 9.51 | $9.89 | 22041 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.11
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
14.19
Maximum
20.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.11 | $20.33 | 8281 |
| 2026-07-21 | 20.00 | $20.12 | 805 |
| 2026-07-20 | 19.92 | $20.13 | 1821 |
| 2026-07-17 | 19.82 | $20.20 | 1900 |
| 2026-07-16 | 19.68 | $19.98 | 500 |
| 2026-07-15 | 19.57 | $19.95 | 1611 |
| 2026-07-14 | 19.44 | $19.50 | 2405 |
| 2026-07-13 | 19.39 | $19.75 | 600 |
| 2026-07-10 | 19.28 | $20.00 | 1100 |
| 2026-07-09 | 19.09 | $19.11 | 24601 |
| 2026-07-08 | 19.05 | $18.78 | 2400 |
| 2026-07-07 | 19.08 | $19.01 | 2601 |
| 2026-07-06 | 19.07 | $19.13 | 2400 |
| 2026-07-02 | 19.02 | $18.91 | 1331 |
| 2026-07-01 | 19.01 | $19.01 | 1444 |
| 2026-06-30 | 18.98 | $19.03 | 2000 |
| 2026-06-29 | 18.94 | $18.99 | 2500 |
| 2026-06-26 | 18.89 | $18.99 | 5300 |
| 2026-06-25 | 18.84 | $18.81 | 2984 |
| 2026-06-24 | 18.81 | $18.90 | 900 |
| 2026-06-23 | 18.77 | $18.72 | 2600 |
| 2026-06-22 | 18.75 | $18.69 | 2500 |
| 2026-06-18 | 18.73 | $18.64 | 2400 |
| 2026-06-17 | 18.71 | $18.72 | 1200 |
| 2026-06-16 | 18.68 | $18.55 | 2000 |
| 2026-06-15 | 18.68 | $18.52 | 1400 |
| 2026-06-12 | 18.68 | $18.64 | 1227 |
| 2026-06-11 | 18.65 | $18.51 | 1908 |
| 2026-06-10 | 18.64 | $18.50 | 4000 |
| 2026-06-09 | 18.64 | $18.75 | 1849 |
| 2026-06-08 | 18.57 | $18.60 | 10437 |
| 2026-06-05 | 18.53 | $18.50 | 7945 |
| 2026-06-04 | 18.50 | $18.50 | 6302 |
| 2026-06-03 | 18.46 | $18.50 | 3000 |
| 2026-06-02 | 18.42 | $18.51 | 8200 |
| 2026-06-01 | 18.36 | $18.50 | 2600 |
| 2026-05-29 | 18.29 | $18.38 | 1743 |
| 2026-05-28 | 18.24 | $18.38 | 646 |
| 2026-05-27 | 18.18 | $18.28 | 10506 |
| 2026-05-26 | 18.13 | $18.71 | 117 |
| 2026-05-22 | 17.97 | $18.71 | 14904 |
| 2026-05-21 | 17.79 | $18.50 | 27635 |
| 2026-05-20 | 17.63 | $17.82 | 6818 |
| 2026-05-19 | 17.58 | $17.67 | 1200 |
| 2026-05-18 | 17.55 | $17.57 | 2100 |
| 2026-05-15 | 17.54 | $17.73 | 1000 |
| 2026-05-14 | 17.50 | $17.64 | 846 |
| 2026-05-13 | 17.47 | $17.53 | 800 |
| 2026-05-12 | 17.45 | $17.51 | — |
| 2026-05-11 | 17.44 | $17.51 | 2133 |
| 2026-05-08 | 17.43 | $17.48 | 6700 |
| 2026-05-07 | 17.42 | $17.55 | 5930 |
| 2026-05-06 | 17.39 | $17.31 | 1710 |
| 2026-05-05 | 17.41 | $17.40 | 1823 |
| 2026-05-04 | 17.41 | $17.49 | 2140 |
| 2026-05-01 | 17.40 | $17.42 | 2533 |
| 2026-04-30 | 17.39 | $17.40 | 2431 |
| 2026-04-29 | 17.40 | $17.36 | 3516 |
| 2026-04-28 | 17.41 | $17.30 | 124 |
| 2026-04-27 | 17.43 | $17.30 | 7119 |
| 2026-04-24 | 17.46 | $17.38 | 400 |
| 2026-04-23 | 17.48 | $17.38 | 4519 |
| 2026-04-22 | 17.50 | $17.45 | 1700 |
| 2026-04-21 | 17.51 | $17.55 | 3049 |
| 2026-04-20 | 17.49 | $17.53 | 1200 |
| 2026-04-17 | 17.49 | $17.52 | 2190 |
| 2026-04-16 | 17.48 | $17.64 | 3225 |
| 2026-04-15 | 17.44 | $17.54 | 1707 |
| 2026-04-14 | 17.42 | $17.50 | 201 |
| 2026-04-13 | 17.41 | $17.50 | 1514 |
| 2026-04-10 | 17.39 | $17.72 | 2024 |
| 2026-04-09 | 17.32 | $17.31 | 1200 |
| 2026-04-08 | 17.33 | $17.31 | 2617 |
| 2026-04-07 | 17.34 | $17.27 | 700 |
| 2026-04-06 | 17.37 | $17.50 | 343 |
| 2026-04-02 | 17.35 | $17.50 | 5 |
| 2026-04-01 | 17.32 | $17.50 | 5700 |
| 2026-03-31 | 17.29 | $17.11 | 2342 |
| 2026-03-30 | 17.34 | $17.11 | 1100 |
| 2026-03-27 | 17.40 | $17.19 | 8100 |
| 2026-03-26 | 17.45 | $17.55 | 170 |
| 2026-03-25 | 17.43 | $17.55 | 8664 |
| 2026-03-24 | 17.41 | $17.28 | 3926 |
| 2026-03-23 | 17.45 | $17.77 | 1500 |
| 2026-03-20 | 17.39 | $17.11 | 12400 |
| 2026-03-19 | 17.45 | $17.15 | 1800 |
| 2026-03-18 | 17.52 | $17.25 | 15721 |
| 2026-03-17 | 17.58 | $17.40 | 5200 |
| 2026-03-16 | 17.62 | $17.37 | 1105 |
| 2026-03-13 | 17.67 | $17.52 | 9249 |
| 2026-03-12 | 17.70 | $17.55 | 3300 |
| 2026-03-11 | 17.73 | $17.85 | 2025 |
| 2026-03-10 | 17.69 | $17.55 | 400 |
| 2026-03-09 | 17.71 | $17.55 | 9307 |
| 2026-03-06 | 17.74 | $17.77 | 1132 |
| 2026-03-05 | 17.72 | $17.16 | 1600 |
| 2026-03-04 | 17.83 | $17.61 | 14820 |
| 2026-03-03 | 17.86 | $17.77 | 60 |
| 2026-03-02 | 17.85 | $17.77 | 3900 |
| 2026-02-27 | 17.85 | $17.77 | 1244 |
| 2026-02-26 | 17.85 | $17.76 | 14727 |
| 2026-02-25 | 17.85 | $17.83 | 1942 |
| 2026-02-24 | 17.83 | $17.71 | 7000 |
| 2026-02-23 | 17.83 | $17.80 | 13400 |
| 2026-02-20 | 17.81 | $17.79 | 600 |
| 2026-02-19 | 17.79 | $17.79 | 1000 |
| 2026-02-18 | 17.76 | $17.73 | 6200 |
| 2026-02-17 | 17.75 | $17.71 | 11700 |
| 2026-02-13 | 17.73 | $17.70 | 1300 |
| 2026-02-12 | 17.71 | $17.37 | 3600 |
| 2026-02-11 | 17.76 | $17.73 | 6300 |
| 2026-02-10 | 17.73 | $17.72 | 3600 |
| 2026-02-09 | 17.70 | $17.71 | 1823 |
| 2026-02-06 | 17.67 | $17.60 | 4700 |
| 2026-02-05 | 17.66 | $17.65 | 1123 |
| 2026-02-04 | 17.63 | $17.56 | 412 |
| 2026-02-03 | 17.61 | $17.56 | 1800 |
| 2026-02-02 | 17.59 | $17.62 | 641 |
| 2026-01-30 | 17.55 | $17.51 | 617 |
| 2026-01-29 | 17.53 | $17.50 | 639 |
| 2026-01-28 | 17.50 | $17.67 | 1400 |
| 2026-01-27 | 17.43 | $17.49 | 4000 |
| 2026-01-26 | 17.39 | $17.70 | 318 |
| 2026-01-23 | 17.30 | $16.86 | 12600 |
| 2026-01-22 | 17.36 | $17.51 | 1200 |
| 2026-01-21 | 17.30 | $17.41 | 1000 |
| 2026-01-20 | 17.25 | $17.35 | 2800 |
| 2026-01-16 | 17.20 | $17.20 | 600 |
| 2026-01-15 | 17.17 | $17.15 | 7607 |
| 2026-01-14 | 17.15 | $17.10 | 1924 |
| 2026-01-13 | 17.13 | $17.10 | 1400 |
| 2026-01-12 | 17.10 | $17.05 | 800 |
| 2026-01-09 | 17.09 | $17.11 | 500 |
| 2026-01-08 | 17.05 | $17.05 | 4000 |
| 2026-01-07 | 17.02 | $16.92 | 1000 |
| 2026-01-06 | 17.02 | $16.92 | 900 |
| 2026-01-05 | 17.01 | $16.98 | 9212 |
| 2026-01-02 | 16.98 | $17.03 | 6600 |
| 2025-12-31 | 16.94 | $16.92 | 5900 |
| 2025-12-30 | 16.92 | $16.92 | 2200 |
| 2025-12-29 | 16.88 | $17.09 | 2700 |
| 2025-12-26 | 16.81 | $16.94 | 2300 |
| 2025-12-24 | 16.75 | $16.87 | 2700 |
| 2025-12-23 | 16.70 | $16.86 | 400 |
| 2025-12-22 | 16.64 | $16.77 | 500 |
| 2025-12-19 | 16.59 | $16.95 | 19300 |
| 2025-12-18 | 16.49 | $16.67 | 1700 |
| 2025-12-17 | 16.43 | $16.54 | 2600 |
| 2025-12-16 | 16.39 | $16.47 | 3900 |
| 2025-12-15 | 16.36 | $16.47 | 1600 |
| 2025-12-12 | 16.32 | $16.45 | 3400 |
| 2025-12-11 | 16.28 | $16.37 | 2500 |
| 2025-12-10 | 16.25 | $16.37 | 13400 |
| 2025-12-09 | 16.21 | $16.29 | 5700 |
| 2025-12-08 | 16.19 | $16.36 | 8300 |
| 2025-12-05 | 16.14 | $16.35 | 7000 |
| 2025-12-04 | 16.09 | $16.29 | 4800 |
| 2025-12-03 | 16.05 | $16.25 | 4100 |
| 2025-12-02 | 16.00 | $16.17 | 600 |
| 2025-12-01 | 15.97 | $16.17 | 3400 |
| 2025-11-28 | 15.92 | $16.06 | 326 |
| 2025-11-26 | 15.90 | $16.02 | 1600 |
| 2025-11-25 | 15.88 | $16.08 | 3500 |
| 2025-11-24 | 15.84 | $16.04 | 3000 |
| 2025-11-21 | 15.81 | $15.86 | 9200 |
| 2025-11-20 | 15.81 | $15.97 | 5600 |
| 2025-11-19 | 15.79 | $15.56 | 4800 |
| 2025-11-18 | 15.85 | $15.66 | 6200 |
| 2025-11-17 | 15.90 | $15.79 | 7300 |
| 2025-11-14 | 15.93 | $15.78 | 17 |
| 2025-11-13 | 15.97 | $15.78 | 4 |
| 2025-11-12 | 16.02 | $15.78 | 400 |
| 2025-11-11 | 16.07 | $16.19 | 3000 |
| 2025-11-10 | 16.05 | $16.03 | 2200 |
| 2025-11-07 | 16.06 | $15.98 | 1100 |
| 2025-11-06 | 16.07 | $15.62 | 19300 |
| 2025-11-05 | 16.17 | $16.21 | 13200 |
| 2025-11-04 | 16.16 | $16.16 | 600 |
| 2025-11-03 | 16.16 | $16.21 | 1700 |
| 2025-10-31 | 16.14 | $16.06 | 500 |
| 2025-10-30 | 16.16 | $16.07 | 800 |
| 2025-10-29 | 16.17 | $16.25 | 200 |
| 2025-10-28 | 16.15 | $16.03 | 612 |
| 2025-10-27 | 16.17 | $16.22 | 200 |
| 2025-10-24 | 16.15 | $16.19 | 112 |
| 2025-10-23 | 16.14 | $16.08 | 2900 |
| 2025-10-22 | 16.15 | $16.03 | 400 |
| 2025-10-21 | 16.17 | $16.00 | 3000 |
| 2025-10-20 | 16.20 | $15.98 | 222 |
| 2025-10-17 | 16.24 | $15.90 | 5400 |
| 2025-10-16 | 16.30 | $15.99 | 16600 |
| 2025-10-15 | 16.36 | $16.27 | 168 |
| 2025-10-14 | 16.36 | $16.27 | 200 |
| 2025-10-13 | 16.36 | $16.19 | 7483 |
| 2025-10-10 | 16.37 | $16.19 | 7600 |
| 2025-10-09 | 16.39 | $16.26 | 8334 |
| 2025-10-08 | 16.39 | $16.37 | 25127 |
| 2025-10-07 | 16.37 | $16.37 | 400 |
| 2025-10-06 | 16.35 | $16.25 | 20200 |
| 2025-10-03 | 16.34 | $16.25 | 38300 |
| 2025-10-02 | 16.34 | $16.35 | 111 |
| 2025-10-01 | 16.30 | $16.35 | 600 |
| 2025-09-30 | 16.27 | $16.30 | 7 |
| 2025-09-29 | 16.23 | $16.30 | 400 |
| 2025-09-26 | 16.19 | $16.26 | 10 |
| 2025-09-25 | 16.16 | $16.26 | 4914 |
| 2025-09-24 | 16.11 | $16.26 | 4914 |
| 2025-09-23 | 16.05 | $16.20 | 900 |
| 2025-09-22 | 16.00 | $16.23 | 3300 |
| 2025-09-19 | 15.93 | $16.22 | 23100 |
| 2025-09-18 | 15.85 | $15.71 | 35 |
| 2025-09-17 | 15.87 | $15.71 | 3500 |
| 2025-09-16 | 15.89 | $15.70 | 6800 |
| 2025-09-15 | 15.91 | $15.60 | 3 |
| 2025-09-12 | 15.95 | $15.60 | 1000 |
| 2025-09-11 | 16.00 | $15.76 | 500 |
| 2025-09-10 | 16.03 | $15.79 | 1422 |
| 2025-09-09 | 16.05 | $15.90 | 1200 |
| 2025-09-08 | 16.04 | $16.09 | 7300 |
| 2025-09-05 | 16.00 | $16.27 | 132 |
| 2025-09-04 | 15.91 | $16.27 | 1600 |
| 2025-09-03 | 15.80 | $16.24 | 5043 |
| 2025-09-02 | 15.68 | $15.74 | 1110 |
| 2025-08-29 | 15.65 | $15.85 | 8 |
| 2025-08-28 | 15.59 | $15.85 | 4000 |
| 2025-08-27 | 15.51 | $15.51 | 1200 |
| 2025-08-26 | 15.50 | $15.50 | 1104 |
| 2025-08-25 | 15.48 | $15.45 | 1200 |
| 2025-08-22 | 15.47 | $15.40 | 6620 |
| 2025-08-21 | 15.47 | $15.44 | 246 |
| 2025-08-20 | 15.46 | $15.38 | 1 |
| 2025-08-19 | 15.45 | $15.38 | 926 |
| 2025-08-18 | 15.45 | $15.47 | 700 |
| 2025-08-15 | 15.43 | $15.68 | 617 |
| 2025-08-14 | 15.36 | $15.54 | 642 |
| 2025-08-13 | 15.30 | $15.53 | 2400 |
| 2025-08-12 | 15.24 | $15.32 | 23900 |
| 2025-08-11 | 15.21 | $15.26 | 21100 |
| 2025-08-08 | 15.19 | $15.25 | 20440 |
| 2025-08-07 | 15.17 | $15.25 | 90 |
| 2025-08-06 | 15.14 | $15.25 | 5628 |
| 2025-08-05 | 15.11 | $15.25 | 3900 |
| 2025-08-04 | 15.07 | $15.07 | 2600 |
| 2025-08-01 | 15.07 | $15.20 | 4 |
| 2025-07-31 | 15.04 | $15.20 | 828 |
| 2025-07-30 | 15.00 | $14.98 | 26300 |
| 2025-07-29 | 15.00 | $15.06 | 7600 |
| 2025-07-28 | 14.98 | $15.03 | 7816 |
| 2025-07-25 | 14.97 | $14.99 | 4600 |
| 2025-07-24 | 14.96 | $15.00 | 2800 |
| 2025-07-23 | 14.95 | $14.98 | 306 |
| 2025-07-22 | 14.94 | $14.86 | 811 |
| 2025-07-21 | 14.96 | $14.95 | 420 |
| 2025-07-18 | 14.96 | $14.95 | 125 |
| 2025-07-17 | 14.96 | $14.95 | 1242 |
| 2025-07-16 | 14.96 | $14.90 | 2034 |
| 2025-07-15 | 14.97 | $14.92 | 20 |
| 2025-07-14 | 14.98 | $14.92 | 312 |
| 2025-07-11 | 14.99 | $14.86 | 543 |
| 2025-07-10 | 15.02 | $14.88 | 34 |
| 2025-07-09 | 15.04 | $14.88 | 1033 |
| 2025-07-08 | 15.07 | $14.94 | 1406 |
| 2025-07-07 | 15.09 | $15.20 | 545 |
| 2025-07-03 | 15.05 | $14.89 | 500 |
| 2025-07-02 | 15.08 | $14.85 | 4937 |
| 2025-07-01 | 15.11 | $14.91 | 2100 |
| 2025-06-30 | 15.14 | $15.12 | 3423 |
| 2025-06-27 | 15.13 | $15.20 | 1436 |
| 2025-06-26 | 15.10 | $15.19 | 6000 |
| 2025-06-25 | 15.07 | $15.20 | 7 |
| 2025-06-24 | 15.03 | $15.20 | 3013 |
| 2025-06-23 | 14.98 | $15.05 | 2300 |
| 2025-06-20 | 14.95 | $15.05 | 1314 |
| 2025-06-18 | 14.92 | $15.05 | 1100 |
| 2025-06-17 | 14.88 | $15.04 | 3010 |
| 2025-06-16 | 14.84 | $14.90 | 500 |
| 2025-06-13 | 14.83 | $14.93 | 530 |
| 2025-06-12 | 14.80 | $14.93 | 539 |
| 2025-06-11 | 14.77 | $14.85 | 3408 |
| 2025-06-10 | 14.75 | $14.98 | 5338 |
| 2025-06-09 | 14.70 | $14.80 | 15800 |
| 2025-06-06 | 14.68 | $14.85 | 10700 |
| 2025-06-05 | 14.65 | $14.85 | 3817 |
| 2025-06-04 | 14.61 | $14.57 | 837 |
| 2025-06-03 | 14.62 | $14.52 | 13713 |
| 2025-06-02 | 14.65 | $14.55 | 13614 |
| 2025-05-30 | 14.68 | $14.55 | 75 |
| 2025-05-29 | 14.71 | $14.55 | — |
| 2025-05-28 | 14.75 | $14.55 | 2507 |
| 2025-05-27 | 14.79 | $14.61 | 2018 |
| 2025-05-23 | 14.82 | $14.75 | 346 |
| 2025-05-22 | 14.83 | $14.73 | 5830 |
| 2025-05-21 | 14.85 | $14.53 | 5933 |
| 2025-05-20 | 14.91 | $14.97 | 131 |
| 2025-05-19 | 14.89 | $14.97 | 1500 |
| 2025-05-16 | 14.87 | $14.81 | 2600 |
| 2025-05-15 | 14.87 | $14.93 | 400 |
| 2025-05-14 | 14.85 | $14.82 | 700 |
| 2025-05-13 | 14.85 | $14.85 | 1700 |
| 2025-05-12 | 14.84 | $14.83 | 4 |
| 2025-05-09 | 14.83 | $14.83 | 1416 |
| 2025-05-08 | 14.82 | $14.84 | — |
| 2025-05-07 | 14.81 | $14.84 | — |
| 2025-05-06 | 14.80 | $14.84 | 400 |
| 2025-05-05 | 14.78 | $14.96 | — |
| 2025-05-02 | 14.74 | $14.96 | 521 |
| 2025-05-01 | 14.69 | $14.72 | 720 |
| 2025-04-30 | 14.68 | $14.70 | 3430 |
| 2025-04-29 | 14.67 | $14.76 | 316 |
| 2025-04-28 | 14.65 | $14.60 | 1800 |
| 2025-04-25 | 14.66 | $14.98 | 800 |
| 2025-04-24 | 14.59 | $14.98 | 8030 |
| 2025-04-23 | 14.51 | $14.73 | 1331 |
| 2025-04-22 | 14.47 | $14.52 | 9223 |
| 2025-04-21 | 14.47 | $14.53 | 5514 |
| 2025-04-17 | 14.46 | $14.64 | 7030 |
| 2025-04-16 | 14.43 | $14.88 | 11207 |
| 2025-04-15 | 14.35 | $14.51 | 59221 |
| 2025-04-14 | 14.34 | $14.85 | 10200 |
| 2025-04-11 | 14.25 | $14.14 | 1000 |
| 2025-04-10 | 14.29 | $13.89 | 14711 |
| 2025-04-09 | 14.40 | $14.00 | 4500 |
| 2025-04-08 | 14.50 | $14.00 | 10900 |
| 2025-04-07 | 14.62 | $14.15 | 19105 |
| 2025-04-04 | 14.73 | $14.30 | 28700 |
| 2025-04-03 | 14.83 | $14.51 | 7300 |
| 2025-04-02 | 14.89 | $14.81 | 1121 |
| 2025-04-01 | 14.90 | $14.92 | 137 |
| 2025-03-31 | 14.89 | $14.92 | 1727 |
| 2025-03-28 | 14.88 | $14.96 | 1300 |
| 2025-03-27 | 14.86 | $14.90 | 416 |
| 2025-03-26 | 14.85 | $14.80 | 5511 |
| 2025-03-25 | 14.85 | $14.97 | 431 |
| 2025-03-24 | 14.82 | $14.73 | 400 |
| 2025-03-21 | 14.84 | $15.00 | 3847 |
| 2025-03-20 | 14.80 | $14.85 | 2004 |
| 2025-03-19 | 14.78 | $14.80 | 1546 |
| 2025-03-18 | 14.78 | $14.75 | 4444 |
| 2025-03-17 | 14.78 | $14.76 | 500 |
| 2025-03-14 | 14.79 | $14.76 | 12500 |
| 2025-03-13 | 14.79 | $14.75 | 15700 |
| 2025-03-12 | 14.80 | $14.75 | 2700 |
| 2025-03-11 | 14.80 | $14.70 | 6048 |
| 2025-03-10 | 14.82 | $14.71 | 4000 |
| 2025-03-07 | 14.84 | $14.98 | 2314 |
| 2025-03-06 | 14.81 | $14.90 | 1900 |
| 2025-03-05 | 14.78 | $14.80 | 1900 |
| 2025-03-04 | 14.77 | $14.75 | 8836 |
| 2025-03-03 | 14.78 | $14.75 | 9500 |
| 2025-02-28 | 14.78 | $14.79 | 2200 |
| 2025-02-27 | 14.77 | $14.79 | 1210 |
| 2025-02-26 | 14.77 | $14.77 | 110900 |
| 2025-02-25 | 14.76 | $14.75 | 4655 |
| 2025-02-24 | 14.76 | $14.79 | 2500 |
| 2025-02-21 | 14.75 | $14.79 | 5500 |
| 2025-02-20 | 14.74 | $14.75 | 2445 |
| 2025-02-19 | 14.73 | $14.77 | 500 |
| 2025-02-18 | 14.72 | $14.57 | 705 |
| 2025-02-14 | 14.75 | $14.75 | 312 |
| 2025-02-13 | 14.75 | $14.76 | 1000 |
| 2025-02-12 | 14.74 | $14.77 | 2000 |
| 2025-02-11 | 14.73 | $14.78 | 1407 |
| 2025-02-10 | 14.72 | $14.76 | 2432 |
| 2025-02-07 | 14.71 | $14.74 | 4900 |
| 2025-02-06 | 14.70 | $14.52 | 3324 |
| 2025-02-05 | 14.73 | $14.65 | 313 |
| 2025-02-04 | 14.75 | $14.65 | 1200 |
| 2025-02-03 | 14.76 | $14.78 | 2200 |
| 2025-01-31 | 14.75 | $14.80 | 1031 |
| 2025-01-30 | 14.74 | $14.74 | — |
| 2025-01-29 | 14.73 | $14.74 | 1800 |
| 2025-01-28 | 14.73 | $14.78 | 200 |
| 2025-01-27 | 14.71 | $14.79 | 2741 |
| 2025-01-24 | 14.69 | $14.60 | 3127 |
| 2025-01-23 | 14.70 | $14.76 | 1041 |
| 2025-01-22 | 14.68 | $14.65 | 5800 |
| 2025-01-21 | 14.69 | $14.52 | 2634 |
| 2025-01-17 | 14.72 | $14.50 | 3200 |
| 2025-01-16 | 14.76 | $14.58 | 3700 |
| 2025-01-15 | 14.79 | $14.65 | 1047 |
| 2025-01-14 | 14.80 | $14.52 | 5307 |
| 2025-01-13 | 14.85 | $14.72 | 1200 |
| 2025-01-10 | 14.86 | $14.79 | 3032 |
| 2025-01-08 | 14.86 | $14.88 | 3058 |
| 2025-01-07 | 14.84 | $15.00 | 12064 |
| 2025-01-06 | 14.79 | $14.64 | 1400 |
| 2025-01-03 | 14.80 | $14.78 | 5000 |
| 2025-01-02 | 14.79 | $14.82 | 2900 |
| 2024-12-31 | 14.77 | $14.96 | 3927 |
| 2024-12-30 | 14.71 | $14.72 | 3800 |
| 2024-12-27 | 14.70 | $14.43 | 3218 |
| 2024-12-26 | 14.74 | $14.93 | 4300 |
| 2024-12-24 | 14.68 | $14.60 | 1200 |
| 2024-12-23 | 14.68 | $14.50 | 1710 |
| 2024-12-20 | 14.70 | $15.17 | 53000 |
| 2024-12-19 | 14.58 | $14.59 | 2900 |
| 2024-12-18 | 14.57 | $14.22 | 10525 |
| 2024-12-17 | 14.63 | $14.50 | 1700 |
| 2024-12-16 | 14.64 | $14.40 | 1400 |
| 2024-12-13 | 14.67 | $14.61 | 1846 |
| 2024-12-12 | 14.66 | $14.70 | 2714 |
| 2024-12-11 | 14.63 | $14.82 | 10600 |
| 2024-12-10 | 14.56 | $14.52 | 19497 |
| 2024-12-09 | 14.55 | $14.46 | 630 |
| 2024-12-06 | 14.55 | $14.26 | 9505 |
| 2024-12-05 | 14.59 | $14.40 | 1806 |
| 2024-12-04 | 14.61 | $14.44 | 2442 |
| 2024-12-03 | 14.62 | $14.45 | 2804 |
| 2024-12-02 | 14.63 | $14.40 | 9900 |
| 2024-11-29 | 14.65 | $14.45 | 400 |
| 2024-11-27 | 14.66 | $14.40 | 6200 |
| 2024-11-26 | 14.68 | $14.45 | 11216 |
| 2024-11-25 | 14.69 | $14.31 | 1628 |
| 2024-11-22 | 14.73 | $14.37 | 2026 |
| 2024-11-21 | 14.76 | $14.52 | 9200 |
| 2024-11-20 | 14.76 | $14.50 | 2442 |
| 2024-11-19 | 14.76 | $14.52 | 6300 |
| 2024-11-18 | 14.76 | $14.52 | 11967 |
| 2024-11-15 | 14.76 | $14.60 | 7319 |
| 2024-11-14 | 14.73 | $14.63 | 4610 |
| 2024-11-13 | 14.69 | $14.54 | 15745 |
| 2024-11-12 | 14.66 | $14.76 | 9124 |
| 2024-11-11 | 14.57 | $14.76 | 12412 |
| 2024-11-08 | 14.47 | $14.80 | 24500 |
| 2024-11-07 | 14.34 | $14.53 | 13337 |
| 2024-11-06 | 14.25 | $14.49 | 25600 |
| 2024-11-05 | 14.14 | $14.10 | 10300 |
| 2024-11-04 | 14.10 | $14.00 | 12705 |
| 2024-11-01 | 14.07 | $14.05 | 2029 |
| 2024-10-31 | 14.02 | $13.95 | 26932 |
| 2024-10-30 | 13.98 | $13.75 | 8700 |
| 2024-10-29 | 13.97 | $13.75 | 104641 |
| 2024-10-28 | 13.96 | $13.73 | 429 |
| 2024-10-25 | 13.95 | $13.60 | 435 |
| 2024-10-24 | 13.96 | $13.75 | 4012 |
| 2024-10-23 | 13.94 | $13.63 | 40800 |
| 2024-10-22 | 13.94 | $13.75 | 3212 |
| 2024-10-21 | 13.91 | $13.89 | 4326 |
| 2024-10-18 | 13.84 | $14.04 | 1700 |
| 2024-10-17 | 13.72 | $13.88 | 5218 |
| 2024-10-16 | 13.62 | $13.92 | 11400 |
| 2024-10-15 | 13.48 | $13.50 | 10700 |
| 2024-10-14 | 13.41 | $13.52 | 1000 |
| 2024-10-11 | 13.32 | $13.90 | 2630 |
| 2024-10-10 | 13.13 | $13.30 | 300 |
| 2024-10-09 | 13.04 | $13.30 | 10700 |
| 2024-10-08 | 12.93 | $13.15 | 7711 |
| 2024-10-07 | 12.83 | $13.30 | 87500 |
| 2024-10-04 | 12.68 | $13.45 | 12500 |
| 2024-10-03 | 12.47 | $12.65 | 1427 |
| 2024-10-02 | 12.40 | $12.55 | 7535 |
| 2024-10-01 | 12.33 | $12.65 | 437 |
| 2024-09-30 | 12.22 | $12.56 | 1421 |
| 2024-09-27 | 12.12 | $12.40 | 1500 |
| 2024-09-26 | 12.04 | $12.40 | 9823 |
| 2024-09-25 | 11.94 | $12.10 | 7917 |
| 2024-09-24 | 11.89 | $11.87 | 2124 |
| 2024-09-23 | 11.87 | $12.01 | 2900 |
| 2024-09-20 | 11.82 | $12.02 | 33334 |
| 2024-09-19 | 11.77 | $11.91 | 2210 |
| 2024-09-18 | 11.72 | $11.63 | 7300 |
| 2024-09-17 | 11.73 | $11.60 | 11714 |
| 2024-09-16 | 11.74 | $11.78 | 3700 |
| 2024-09-13 | 11.72 | $11.79 | 6918 |
| 2024-09-12 | 11.69 | $11.52 | 7604 |
| 2024-09-11 | 11.71 | $11.52 | 500 |
| 2024-09-10 | 11.73 | $11.52 | 1502 |
| 2024-09-09 | 11.76 | $11.66 | 700 |
| 2024-09-06 | 11.76 | $11.51 | — |
| 2024-09-05 | 11.79 | $11.51 | — |
| 2024-09-04 | 11.82 | $11.51 | 3305 |
| 2024-09-03 | 11.86 | $11.72 | 2500 |
| 2024-08-30 | 11.86 | $11.83 | 2524 |
| 2024-08-29 | 11.84 | $11.57 | 2200 |
| 2024-08-28 | 11.86 | $11.83 | 2213 |
| 2024-08-27 | 11.83 | $11.70 | 3600 |
| 2024-08-26 | 11.82 | $11.85 | 2666 |
| 2024-08-23 | 11.78 | $11.70 | 2145 |
| 2024-08-22 | 11.76 | $11.65 | 23306 |
| 2024-08-21 | 11.75 | $11.64 | 247 |
| 2024-08-20 | 11.73 | $11.58 | 500 |
| 2024-08-19 | 11.72 | $11.59 | 1700 |
| 2024-08-16 | 11.70 | $11.60 | 1700 |
| 2024-08-15 | 11.68 | $11.80 | 4300 |
| 2024-08-14 | 11.62 | $11.79 | 300 |
| 2024-08-13 | 11.54 | $11.80 | 9700 |
| 2024-08-12 | 11.44 | $11.55 | 3634 |
| 2024-08-09 | 11.38 | $11.56 | — |
| 2024-08-08 | 11.30 | $11.56 | 2700 |
| 2024-08-07 | 11.21 | $11.01 | 1200 |
| 2024-08-06 | 11.22 | $11.13 | — |
| 2024-08-05 | 11.21 | $11.13 | 4649 |
| 2024-08-02 | 11.19 | $11.03 | 4349 |
| 2024-08-01 | 11.19 | $10.88 | 1503 |
| 2024-07-31 | 11.21 | $11.50 | 1400 |
| 2024-07-30 | 11.11 | $11.25 | 400 |
| 2024-07-29 | 11.04 | $11.25 | 2300 |
| 2024-07-26 | 10.96 | $11.36 | 4600 |
| 2024-07-25 | 10.85 | $11.23 | 11030 |
| 2024-07-24 | 10.74 | $10.88 | 45200 |
| 2024-07-23 | 10.68 | $11.04 | 19500 |
| 2024-07-22 | 10.58 | $10.70 | 2046 |
| 2024-07-19 | 10.54 | $10.58 | 452 |
| 2024-07-18 | 10.51 | $10.67 | 3808 |
| 2024-07-17 | 10.46 | $10.71 | 469 |
| 2024-07-16 | 10.39 | $10.74 | 7974 |
| 2024-07-15 | 10.30 | $10.70 | 19532 |
| 2024-07-12 | 10.20 | $10.28 | 5300 |
| 2024-07-11 | 10.18 | $10.20 | 17181 |
| 2024-07-10 | 10.17 | $10.23 | 2222 |
| 2024-07-09 | 10.16 | $10.22 | 757 |
| 2024-07-08 | 10.14 | $10.19 | 2573 |
| 2024-07-05 | 10.13 | $10.14 | 600 |
| 2024-07-03 | 10.12 | $10.13 | 3524 |
| 2024-07-02 | 10.12 | $10.10 | 4914 |
| 2024-07-01 | 10.12 | $10.14 | 1432 |
| 2024-06-28 | 10.11 | $10.11 | 2226 |
| 2024-06-27 | 10.11 | $10.14 | 4553 |
| 2024-06-26 | 10.10 | $10.13 | 541 |
| 2024-06-25 | 10.09 | $10.08 | 1771 |
| 2024-06-24 | 10.09 | $10.14 | 2078 |
| 2024-06-21 | 10.08 | $10.14 | 7023 |
| 2024-06-20 | 10.07 | $10.12 | 1258 |
| 2024-06-18 | 10.05 | $10.08 | 1478 |
| 2024-06-17 | 10.05 | $10.03 | 1930 |
| 2024-06-13 | 10.05 | $10.02 | 1187 |
| 2024-06-12 | 10.06 | $10.11 | 1327 |
| 2024-06-11 | 10.05 | $10.12 | 1853 |
| 2024-06-10 | 10.04 | $10.07 | 790 |
| 2024-06-07 | 10.03 | $10.06 | 911 |
| 2024-06-06 | 10.03 | $10.09 | 5036 |
| 2024-06-05 | 10.02 | $10.08 | 2891 |
| 2024-06-04 | 10.01 | $10.00 | 3674 |
| 2024-06-03 | 10.01 | $10.03 | 2285 |
| 2024-05-31 | 10.01 | $9.97 | 1114 |
| 2024-05-30 | 10.02 | $10.02 | 2862 |
| 2024-05-29 | 10.03 | $10.04 | 811 |
| 2024-05-28 | 10.03 | $10.06 | 732 |
| 2024-05-24 | 10.02 | $10.04 | 1353 |
| 2024-05-23 | 10.02 | $10.05 | 3244 |
| 2024-05-22 | 10.02 | $10.06 | 436 |
| 2024-05-21 | 10.02 | $10.06 | 2875 |
| 2024-05-20 | 10.02 | $10.01 | 16641 |
| 2024-05-17 | 10.02 | $9.96 | 6370 |
| 2024-05-16 | 10.04 | $9.98 | 7965 |
| 2024-05-15 | 10.06 | $10.00 | 1071 |
| 2024-05-14 | 10.07 | $10.07 | 5681 |
| 2024-05-13 | 10.07 | $10.03 | 3710 |
| 2024-05-10 | 10.09 | $10.01 | 8723 |
| 2024-05-09 | 10.11 | $10.13 | 6113 |
| 2024-05-08 | 10.10 | $10.10 | 1602 |
| 2024-05-07 | 10.10 | $10.25 | 6764 |
| 2024-05-06 | 10.08 | $10.07 | 2532 |
| 2024-05-03 | 10.08 | $10.19 | 1998 |
| 2024-05-02 | 10.06 | $10.04 | 3318 |
| 2024-05-01 | 10.07 | $10.00 | 6658 |
| 2024-04-30 | 10.09 | $10.07 | 2445 |
| 2024-04-29 | 10.10 | $10.06 | 7806 |
| 2024-04-26 | 10.11 | $10.12 | 176 |
| 2024-04-25 | 10.11 | $10.15 | 748 |
| 2024-04-23 | 10.11 | $10.25 | 258 |
| 2024-04-22 | 10.08 | $10.25 | 9200 |
| 2024-04-19 | 10.05 | $10.07 | 4995 |
| 2024-04-18 | 10.05 | $10.04 | 2263 |
| 2024-04-17 | 10.06 | $9.98 | 1885 |
| 2024-04-16 | 10.09 | $10.01 | 4241 |
| 2024-04-15 | 10.11 | $10.05 | 10542 |
| 2024-04-12 | 10.12 | $10.05 | 1640 |
| 2024-04-11 | 10.15 | $10.07 | 1912 |
| 2024-04-10 | 10.17 | $10.05 | 3261 |
| 2024-04-09 | 10.19 | $10.17 | 104 |
| 2024-04-08 | 10.20 | $10.14 | 2037 |
| 2024-04-05 | 10.21 | $10.16 | 8542 |
| 2024-04-04 | 10.23 | $10.24 | 1139 |
| 2024-04-03 | 10.22 | $10.25 | 285 |
| 2024-04-02 | 10.22 | $10.20 | 2491 |
| 2024-04-01 | 10.22 | $10.20 | 2938 |
| 2024-03-28 | 10.23 | $10.22 | 840 |
| 2024-03-27 | 10.23 | $10.26 | 1666 |
| 2024-03-26 | 10.22 | $10.24 | 2109 |
| 2024-03-25 | 10.22 | $10.27 | 1641 |
| 2024-03-22 | 10.21 | $10.25 | 1195 |
| 2024-03-21 | 10.20 | $10.21 | 1092 |
| 2024-03-20 | 10.20 | $10.27 | 2965 |
| 2024-03-19 | 10.19 | $10.15 | 3864 |
| 2024-03-18 | 10.20 | $10.16 | 1631 |
| 2024-03-15 | 10.21 | $10.16 | 2885 |
| 2024-03-14 | 10.22 | $10.21 | 2943 |
| 2024-03-13 | 10.23 | $10.24 | 1274 |
| 2024-03-12 | 10.23 | $10.22 | 5888 |
| 2024-03-11 | 10.23 | $10.28 | 3378 |
| 2024-03-08 | 10.22 | $10.25 | 3111 |
| 2024-03-07 | 10.22 | $10.25 | 17079 |
| 2024-03-06 | 10.21 | $10.21 | 1475 |
| 2024-03-05 | 10.21 | $10.25 | 2338 |
| 2024-03-01 | 10.21 | $10.21 | 4074 |
| 2024-02-29 | 10.21 | $10.29 | 1352 |
| 2024-02-28 | 10.20 | $10.25 | 1832 |
| 2024-02-27 | 10.19 | $10.20 | 1371 |
| 2024-02-26 | 10.19 | $10.19 | 1520 |
| 2024-02-23 | 10.20 | $10.23 | 1218 |
| 2024-02-22 | 10.20 | $10.15 | 21578 |
| 2024-02-21 | 10.21 | $10.28 | 8336 |
| 2024-02-20 | 10.20 | $10.23 | 1784 |
| 2024-02-16 | 10.20 | $10.24 | 5898 |
| 2024-02-15 | 10.19 | $10.29 | 3614 |
| 2024-02-14 | 10.18 | $10.23 | 2173 |
| 2024-02-13 | 10.18 | $10.20 | 3233 |
| 2024-02-12 | 10.18 | $10.19 | 7615 |
| 2024-02-09 | 10.18 | $10.02 | 4408 |
| 2024-02-08 | 10.23 | $10.01 | 2468 |
| 2024-02-07 | 10.28 | $9.94 | 34621 |
| 2024-02-06 | 10.35 | $10.10 | 16005 |
| 2024-02-05 | 10.41 | $10.19 | 754 |
| 2024-02-02 | 10.45 | $10.26 | 30945 |
| 2024-02-01 | 10.48 | $10.19 | 81912 |
| 2024-01-31 | 10.54 | $10.25 | 12244 |
| 2024-01-30 | 10.59 | $10.26 | 6121 |
| 2024-01-29 | 10.64 | $10.32 | 17709 |
| 2024-01-26 | 10.70 | $10.44 | 17226 |
| 2024-01-25 | 10.73 | $10.49 | 7193 |
| 2024-01-24 | 10.75 | $10.53 | 19464 |
| 2024-01-23 | 10.77 | $10.62 | 6680 |
| 2024-01-22 | 10.78 | $10.73 | 12283 |
| 2024-01-19 | 10.76 | $10.75 | 46224 |
| 2024-01-18 | 10.73 | $10.73 | 28211 |
| 2024-01-17 | 10.69 | $10.56 | 680 |
| 2024-01-16 | 10.69 | $10.59 | 13247 |
| 2024-01-12 | 10.68 | $10.63 | 5812 |
| 2024-01-11 | 10.66 | $10.65 | 29875 |
| 2024-01-10 | 10.62 | $10.61 | 3641 |
| 2024-01-09 | 10.59 | $10.80 | 4928 |
| 2024-01-08 | 10.51 | $10.75 | 3265 |
| 2024-01-05 | 10.43 | $10.74 | 8221 |
| 2024-01-04 | 10.33 | $10.68 | 13101 |
| 2024-01-03 | 10.23 | $10.60 | 3953 |
| 2024-01-02 | 10.13 | $10.56 | 46005 |
| 2023-12-29 | 10.03 | $10.20 | 48807 |
| 2023-12-28 | 9.97 | $10.13 | 60374 |
| 2023-12-27 | 9.93 | $10.07 | 21121 |
| 2023-12-26 | 9.89 | $10.01 | 20582 |
| 2023-12-22 | 9.86 | $9.97 | 12694 |
| 2023-12-21 | 9.83 | $9.79 | 6185 |
| 2023-12-20 | 9.83 | $9.79 | 6905 |
| 2023-12-19 | 9.83 | $9.65 | 102590 |
| 2023-12-18 | 9.86 | $9.62 | 54015 |
| 2023-12-15 | 9.90 | $9.60 | 184169 |
| 2023-12-14 | 9.96 | $9.91 | 73427 |
| 2023-12-13 | 9.95 | $9.75 | 14418 |
| 2023-12-12 | 9.98 | $9.83 | 13448 |
| 2023-12-11 | 9.99 | $9.76 | 17451 |
| 2023-12-08 | 10.02 | $9.94 | 21934 |
| 2023-12-07 | 10.02 | $9.85 | 14470 |
| 2023-12-06 | 10.03 | $9.90 | 8033 |
| 2023-12-05 | 10.03 | $9.90 | 12777 |
| 2023-12-04 | 10.03 | $10.00 | 17211 |
| 2023-12-01 | 10.01 | $9.94 | 9979 |
| 2023-11-30 | 10.00 | $9.90 | 26765 |
| 2023-11-29 | 9.99 | $9.93 | 104546 |
| 2023-11-28 | 9.97 | $9.98 | 8260 |
| 2023-11-27 | 9.94 | $9.98 | 3178 |
| 2023-11-24 | 9.90 | $9.98 | 2469 |
| 2023-11-22 | 9.86 | $9.98 | 3409 |
| 2023-11-21 | 9.81 | $9.91 | 17966 |
| 2023-11-20 | 9.76 | $9.93 | 22322 |
| 2023-11-17 | 9.69 | $9.89 | 22041 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.27
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
14.20
Maximum
20.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.27 | $20.33 | 8281 |
| 2026-07-21 | 20.15 | $20.12 | 805 |
| 2026-07-20 | 20.07 | $20.13 | 1821 |
| 2026-07-17 | 19.97 | $20.20 | 1900 |
| 2026-07-16 | 19.81 | $19.98 | 500 |
| 2026-07-15 | 19.68 | $19.95 | 1611 |
| 2026-07-14 | 19.52 | $19.50 | 2405 |
| 2026-07-13 | 19.47 | $19.75 | 600 |
| 2026-07-10 | 19.33 | $20.00 | 1100 |
| 2026-07-09 | 19.07 | $19.11 | 24601 |
| 2026-07-08 | 19.03 | $18.78 | 2400 |
| 2026-07-07 | 19.09 | $19.01 | 2601 |
| 2026-07-06 | 19.08 | $19.13 | 2400 |
| 2026-07-02 | 19.03 | $18.91 | 1331 |
| 2026-07-01 | 19.03 | $19.01 | 1444 |
| 2026-06-30 | 19.00 | $19.03 | 2000 |
| 2026-06-29 | 18.95 | $18.99 | 2500 |
| 2026-06-26 | 18.91 | $18.99 | 5300 |
| 2026-06-25 | 18.85 | $18.81 | 2984 |
| 2026-06-24 | 18.82 | $18.90 | 900 |
| 2026-06-23 | 18.77 | $18.72 | 2600 |
| 2026-06-22 | 18.75 | $18.69 | 2500 |
| 2026-06-18 | 18.74 | $18.64 | 2400 |
| 2026-06-17 | 18.74 | $18.72 | 1200 |
| 2026-06-16 | 18.71 | $18.55 | 2000 |
| 2026-06-15 | 18.72 | $18.52 | 1400 |
| 2026-06-12 | 18.74 | $18.64 | 1227 |
| 2026-06-11 | 18.72 | $18.51 | 1908 |
| 2026-06-10 | 18.74 | $18.50 | 4000 |
| 2026-06-09 | 18.76 | $18.75 | 1849 |
| 2026-06-08 | 18.70 | $18.60 | 10437 |
| 2026-06-05 | 18.66 | $18.50 | 7945 |
| 2026-06-04 | 18.65 | $18.50 | 6302 |
| 2026-06-03 | 18.63 | $18.50 | 3000 |
| 2026-06-02 | 18.59 | $18.51 | 8200 |
| 2026-06-01 | 18.55 | $18.50 | 2600 |
| 2026-05-29 | 18.49 | $18.38 | 1743 |
| 2026-05-28 | 18.44 | $18.38 | 646 |
| 2026-05-27 | 18.39 | $18.28 | 10506 |
| 2026-05-26 | 18.35 | $18.71 | 117 |
| 2026-05-22 | 18.15 | $18.71 | 14904 |
| 2026-05-21 | 17.92 | $18.50 | 27635 |
| 2026-05-20 | 17.69 | $17.82 | 6818 |
| 2026-05-19 | 17.63 | $17.67 | 1200 |
| 2026-05-18 | 17.60 | $17.57 | 2100 |
| 2026-05-15 | 17.59 | $17.73 | 1000 |
| 2026-05-14 | 17.53 | $17.64 | 846 |
| 2026-05-13 | 17.49 | $17.53 | 800 |
| 2026-05-12 | 17.47 | $17.51 | — |
| 2026-05-11 | 17.45 | $17.51 | 2133 |
| 2026-05-08 | 17.43 | $17.48 | 6700 |
| 2026-05-07 | 17.42 | $17.55 | 5930 |
| 2026-05-06 | 17.38 | $17.31 | 1710 |
| 2026-05-05 | 17.40 | $17.40 | 1823 |
| 2026-05-04 | 17.41 | $17.49 | 2140 |
| 2026-05-01 | 17.38 | $17.42 | 2533 |
| 2026-04-30 | 17.38 | $17.40 | 2431 |
| 2026-04-29 | 17.38 | $17.36 | 3516 |
| 2026-04-28 | 17.39 | $17.30 | 124 |
| 2026-04-27 | 17.42 | $17.30 | 7119 |
| 2026-04-24 | 17.47 | $17.38 | 400 |
| 2026-04-23 | 17.49 | $17.38 | 4519 |
| 2026-04-22 | 17.53 | $17.45 | 1700 |
| 2026-04-21 | 17.54 | $17.55 | 3049 |
| 2026-04-20 | 17.53 | $17.53 | 1200 |
| 2026-04-17 | 17.52 | $17.52 | 2190 |
| 2026-04-16 | 17.51 | $17.64 | 3225 |
| 2026-04-15 | 17.46 | $17.54 | 1707 |
| 2026-04-14 | 17.43 | $17.50 | 201 |
| 2026-04-13 | 17.41 | $17.50 | 1514 |
| 2026-04-10 | 17.38 | $17.72 | 2024 |
| 2026-04-09 | 17.28 | $17.31 | 1200 |
| 2026-04-08 | 17.29 | $17.31 | 2617 |
| 2026-04-07 | 17.30 | $17.27 | 700 |
| 2026-04-06 | 17.32 | $17.50 | 343 |
| 2026-04-02 | 17.28 | $17.50 | 5 |
| 2026-04-01 | 17.24 | $17.50 | 5700 |
| 2026-03-31 | 17.18 | $17.11 | 2342 |
| 2026-03-30 | 17.24 | $17.11 | 1100 |
| 2026-03-27 | 17.31 | $17.19 | 8100 |
| 2026-03-26 | 17.37 | $17.55 | 170 |
| 2026-03-25 | 17.34 | $17.55 | 8664 |
| 2026-03-24 | 17.30 | $17.28 | 3926 |
| 2026-03-23 | 17.33 | $17.77 | 1500 |
| 2026-03-20 | 17.22 | $17.11 | 12400 |
| 2026-03-19 | 17.30 | $17.15 | 1800 |
| 2026-03-18 | 17.39 | $17.25 | 15721 |
| 2026-03-17 | 17.46 | $17.40 | 5200 |
| 2026-03-16 | 17.51 | $17.37 | 1105 |
| 2026-03-13 | 17.57 | $17.52 | 9249 |
| 2026-03-12 | 17.61 | $17.55 | 3300 |
| 2026-03-11 | 17.64 | $17.85 | 2025 |
| 2026-03-10 | 17.58 | $17.55 | 400 |
| 2026-03-09 | 17.61 | $17.55 | 9307 |
| 2026-03-06 | 17.64 | $17.77 | 1132 |
| 2026-03-05 | 17.61 | $17.16 | 1600 |
| 2026-03-04 | 17.76 | $17.61 | 14820 |
| 2026-03-03 | 17.80 | $17.77 | 60 |
| 2026-03-02 | 17.81 | $17.77 | 3900 |
| 2026-02-27 | 17.81 | $17.77 | 1244 |
| 2026-02-26 | 17.81 | $17.76 | 14727 |
| 2026-02-25 | 17.81 | $17.83 | 1942 |
| 2026-02-24 | 17.79 | $17.71 | 7000 |
| 2026-02-23 | 17.80 | $17.80 | 13400 |
| 2026-02-20 | 17.78 | $17.79 | 600 |
| 2026-02-19 | 17.76 | $17.79 | 1000 |
| 2026-02-18 | 17.73 | $17.73 | 6200 |
| 2026-02-17 | 17.71 | $17.71 | 11700 |
| 2026-02-13 | 17.70 | $17.70 | 1300 |
| 2026-02-12 | 17.68 | $17.37 | 3600 |
| 2026-02-11 | 17.76 | $17.73 | 6300 |
| 2026-02-10 | 17.73 | $17.72 | 3600 |
| 2026-02-09 | 17.71 | $17.71 | 1823 |
| 2026-02-06 | 17.68 | $17.60 | 4700 |
| 2026-02-05 | 17.67 | $17.65 | 1123 |
| 2026-02-04 | 17.64 | $17.56 | 412 |
| 2026-02-03 | 17.63 | $17.56 | 1800 |
| 2026-02-02 | 17.62 | $17.62 | 641 |
| 2026-01-30 | 17.58 | $17.51 | 617 |
| 2026-01-29 | 17.57 | $17.50 | 639 |
| 2026-01-28 | 17.55 | $17.67 | 1400 |
| 2026-01-27 | 17.47 | $17.49 | 4000 |
| 2026-01-26 | 17.42 | $17.70 | 318 |
| 2026-01-23 | 17.30 | $16.86 | 12600 |
| 2026-01-22 | 17.41 | $17.51 | 1200 |
| 2026-01-21 | 17.34 | $17.41 | 1000 |
| 2026-01-20 | 17.27 | $17.35 | 2800 |
| 2026-01-16 | 17.22 | $17.20 | 600 |
| 2026-01-15 | 17.19 | $17.15 | 7607 |
| 2026-01-14 | 17.17 | $17.10 | 1924 |
| 2026-01-13 | 17.16 | $17.10 | 1400 |
| 2026-01-12 | 17.14 | $17.05 | 800 |
| 2026-01-09 | 17.14 | $17.11 | 500 |
| 2026-01-08 | 17.10 | $17.05 | 4000 |
| 2026-01-07 | 17.08 | $16.92 | 1000 |
| 2026-01-06 | 17.09 | $16.92 | 900 |
| 2026-01-05 | 17.10 | $16.98 | 9212 |
| 2026-01-02 | 17.09 | $17.03 | 6600 |
| 2025-12-31 | 17.05 | $16.92 | 5900 |
| 2025-12-30 | 17.04 | $16.92 | 2200 |
| 2025-12-29 | 17.02 | $17.09 | 2700 |
| 2025-12-26 | 16.94 | $16.94 | 2300 |
| 2025-12-24 | 16.88 | $16.87 | 2700 |
| 2025-12-23 | 16.83 | $16.86 | 400 |
| 2025-12-22 | 16.77 | $16.77 | 500 |
| 2025-12-19 | 16.72 | $16.95 | 19300 |
| 2025-12-18 | 16.59 | $16.67 | 1700 |
| 2025-12-17 | 16.53 | $16.54 | 2600 |
| 2025-12-16 | 16.49 | $16.47 | 3900 |
| 2025-12-15 | 16.45 | $16.47 | 1600 |
| 2025-12-12 | 16.42 | $16.45 | 3400 |
| 2025-12-11 | 16.37 | $16.37 | 2500 |
| 2025-12-10 | 16.34 | $16.37 | 13400 |
| 2025-12-09 | 16.30 | $16.29 | 5700 |
| 2025-12-08 | 16.28 | $16.36 | 8300 |
| 2025-12-05 | 16.22 | $16.35 | 7000 |
| 2025-12-04 | 16.16 | $16.29 | 4800 |
| 2025-12-03 | 16.10 | $16.25 | 4100 |
| 2025-12-02 | 16.04 | $16.17 | 600 |
| 2025-12-01 | 15.99 | $16.17 | 3400 |
| 2025-11-28 | 15.93 | $16.06 | 326 |
| 2025-11-26 | 15.89 | $16.02 | 1600 |
| 2025-11-25 | 15.85 | $16.08 | 3500 |
| 2025-11-24 | 15.79 | $16.04 | 3000 |
| 2025-11-21 | 15.73 | $15.86 | 9200 |
| 2025-11-20 | 15.72 | $15.97 | 5600 |
| 2025-11-19 | 15.67 | $15.56 | 4800 |
| 2025-11-18 | 15.75 | $15.66 | 6200 |
| 2025-11-17 | 15.81 | $15.79 | 7300 |
| 2025-11-14 | 15.84 | $15.78 | 17 |
| 2025-11-13 | 15.89 | $15.78 | 4 |
| 2025-11-12 | 15.94 | $15.78 | 400 |
| 2025-11-11 | 16.01 | $16.19 | 3000 |
| 2025-11-10 | 15.97 | $16.03 | 2200 |
| 2025-11-07 | 15.97 | $15.98 | 1100 |
| 2025-11-06 | 15.99 | $15.62 | 19300 |
| 2025-11-05 | 16.13 | $16.21 | 13200 |
| 2025-11-04 | 16.10 | $16.16 | 600 |
| 2025-11-03 | 16.10 | $16.21 | 1700 |
| 2025-10-31 | 16.07 | $16.06 | 500 |
| 2025-10-30 | 16.08 | $16.07 | 800 |
| 2025-10-29 | 16.10 | $16.25 | 200 |
| 2025-10-28 | 16.06 | $16.03 | 612 |
| 2025-10-27 | 16.09 | $16.22 | 200 |
| 2025-10-24 | 16.06 | $16.19 | 112 |
| 2025-10-23 | 16.03 | $16.08 | 2900 |
| 2025-10-22 | 16.04 | $16.03 | 400 |
| 2025-10-21 | 16.06 | $16.00 | 3000 |
| 2025-10-20 | 16.09 | $15.98 | 222 |
| 2025-10-17 | 16.15 | $15.90 | 5400 |
| 2025-10-16 | 16.23 | $15.99 | 16600 |
| 2025-10-15 | 16.31 | $16.27 | 168 |
| 2025-10-14 | 16.32 | $16.27 | 200 |
| 2025-10-13 | 16.32 | $16.19 | 7483 |
| 2025-10-10 | 16.35 | $16.19 | 7600 |
| 2025-10-09 | 16.38 | $16.26 | 8334 |
| 2025-10-08 | 16.40 | $16.37 | 25127 |
| 2025-10-07 | 16.38 | $16.37 | 400 |
| 2025-10-06 | 16.36 | $16.25 | 20200 |
| 2025-10-03 | 16.37 | $16.25 | 38300 |
| 2025-10-02 | 16.37 | $16.35 | 111 |
| 2025-10-01 | 16.34 | $16.35 | 600 |
| 2025-09-30 | 16.31 | $16.30 | 7 |
| 2025-09-29 | 16.27 | $16.30 | 400 |
| 2025-09-26 | 16.23 | $16.26 | 10 |
| 2025-09-25 | 16.19 | $16.26 | 4914 |
| 2025-09-24 | 16.13 | $16.26 | 4914 |
| 2025-09-23 | 16.06 | $16.20 | 900 |
| 2025-09-22 | 16.00 | $16.23 | 3300 |
| 2025-09-19 | 15.90 | $16.22 | 23100 |
| 2025-09-18 | 15.79 | $15.71 | 35 |
| 2025-09-17 | 15.82 | $15.71 | 3500 |
| 2025-09-16 | 15.84 | $15.70 | 6800 |
| 2025-09-15 | 15.88 | $15.60 | 3 |
| 2025-09-12 | 15.95 | $15.60 | 1000 |
| 2025-09-11 | 16.04 | $15.76 | 500 |
| 2025-09-10 | 16.10 | $15.79 | 1422 |
| 2025-09-09 | 16.15 | $15.90 | 1200 |
| 2025-09-08 | 16.17 | $16.09 | 7300 |
| 2025-09-05 | 16.14 | $16.27 | 132 |
| 2025-09-04 | 16.03 | $16.27 | 1600 |
| 2025-09-03 | 15.90 | $16.24 | 5043 |
| 2025-09-02 | 15.75 | $15.74 | 1110 |
| 2025-08-29 | 15.71 | $15.85 | 8 |
| 2025-08-28 | 15.63 | $15.85 | 4000 |
| 2025-08-27 | 15.54 | $15.51 | 1200 |
| 2025-08-26 | 15.52 | $15.50 | 1104 |
| 2025-08-25 | 15.51 | $15.45 | 1200 |
| 2025-08-22 | 15.51 | $15.40 | 6620 |
| 2025-08-21 | 15.52 | $15.44 | 246 |
| 2025-08-20 | 15.51 | $15.38 | 1 |
| 2025-08-19 | 15.52 | $15.38 | 926 |
| 2025-08-18 | 15.54 | $15.47 | 700 |
| 2025-08-15 | 15.52 | $15.68 | 617 |
| 2025-08-14 | 15.43 | $15.54 | 642 |
| 2025-08-13 | 15.37 | $15.53 | 2400 |
| 2025-08-12 | 15.29 | $15.32 | 23900 |
| 2025-08-11 | 15.26 | $15.26 | 21100 |
| 2025-08-08 | 15.23 | $15.25 | 20440 |
| 2025-08-07 | 15.21 | $15.25 | 90 |
| 2025-08-06 | 15.18 | $15.25 | 5628 |
| 2025-08-05 | 15.14 | $15.25 | 3900 |
| 2025-08-04 | 15.09 | $15.07 | 2600 |
| 2025-08-01 | 15.09 | $15.20 | 4 |
| 2025-07-31 | 15.04 | $15.20 | 828 |
| 2025-07-30 | 14.99 | $14.98 | 26300 |
| 2025-07-29 | 14.99 | $15.06 | 7600 |
| 2025-07-28 | 14.96 | $15.03 | 7816 |
| 2025-07-25 | 14.95 | $14.99 | 4600 |
| 2025-07-24 | 14.93 | $15.00 | 2800 |
| 2025-07-23 | 14.92 | $14.98 | 306 |
| 2025-07-22 | 14.90 | $14.86 | 811 |
| 2025-07-21 | 14.93 | $14.95 | 420 |
| 2025-07-18 | 14.92 | $14.95 | 125 |
| 2025-07-17 | 14.92 | $14.95 | 1242 |
| 2025-07-16 | 14.92 | $14.90 | 2034 |
| 2025-07-15 | 14.93 | $14.92 | 20 |
| 2025-07-14 | 14.94 | $14.92 | 312 |
| 2025-07-11 | 14.95 | $14.86 | 543 |
| 2025-07-10 | 14.99 | $14.88 | 34 |
| 2025-07-09 | 15.02 | $14.88 | 1033 |
| 2025-07-08 | 15.07 | $14.94 | 1406 |
| 2025-07-07 | 15.10 | $15.20 | 545 |
| 2025-07-03 | 15.05 | $14.89 | 500 |
| 2025-07-02 | 15.09 | $14.85 | 4937 |
| 2025-07-01 | 15.16 | $14.91 | 2100 |
| 2025-06-30 | 15.21 | $15.12 | 3423 |
| 2025-06-27 | 15.21 | $15.20 | 1436 |
| 2025-06-26 | 15.18 | $15.19 | 6000 |
| 2025-06-25 | 15.15 | $15.20 | 7 |
| 2025-06-24 | 15.10 | $15.20 | 3013 |
| 2025-06-23 | 15.04 | $15.05 | 2300 |
| 2025-06-20 | 15.01 | $15.05 | 1314 |
| 2025-06-18 | 14.98 | $15.05 | 1100 |
| 2025-06-17 | 14.93 | $15.04 | 3010 |
| 2025-06-16 | 14.88 | $14.90 | 500 |
| 2025-06-13 | 14.86 | $14.93 | 530 |
| 2025-06-12 | 14.83 | $14.93 | 539 |
| 2025-06-11 | 14.79 | $14.85 | 3408 |
| 2025-06-10 | 14.76 | $14.98 | 5338 |
| 2025-06-09 | 14.69 | $14.80 | 15800 |
| 2025-06-06 | 14.66 | $14.85 | 10700 |
| 2025-06-05 | 14.61 | $14.85 | 3817 |
| 2025-06-04 | 14.54 | $14.57 | 837 |
| 2025-06-03 | 14.56 | $14.52 | 13713 |
| 2025-06-02 | 14.59 | $14.55 | 13614 |
| 2025-05-30 | 14.62 | $14.55 | 75 |
| 2025-05-29 | 14.66 | $14.55 | — |
| 2025-05-28 | 14.70 | $14.55 | 2507 |
| 2025-05-27 | 14.76 | $14.61 | 2018 |
| 2025-05-23 | 14.81 | $14.75 | 346 |
| 2025-05-22 | 14.83 | $14.73 | 5830 |
| 2025-05-21 | 14.86 | $14.53 | 5933 |
| 2025-05-20 | 14.95 | $14.97 | 131 |
| 2025-05-19 | 14.93 | $14.97 | 1500 |
| 2025-05-16 | 14.90 | $14.81 | 2600 |
| 2025-05-15 | 14.92 | $14.93 | 400 |
| 2025-05-14 | 14.89 | $14.82 | 700 |
| 2025-05-13 | 14.90 | $14.85 | 1700 |
| 2025-05-12 | 14.90 | $14.83 | 4 |
| 2025-05-09 | 14.90 | $14.83 | 1416 |
| 2025-05-08 | 14.90 | $14.84 | — |
| 2025-05-07 | 14.89 | $14.84 | — |
| 2025-05-06 | 14.88 | $14.84 | 400 |
| 2025-05-05 | 14.87 | $14.96 | — |
| 2025-05-02 | 14.82 | $14.96 | 521 |
| 2025-05-01 | 14.75 | $14.72 | 720 |
| 2025-04-30 | 14.74 | $14.70 | 3430 |
| 2025-04-29 | 14.74 | $14.76 | 316 |
| 2025-04-28 | 14.72 | $14.60 | 1800 |
| 2025-04-25 | 14.74 | $14.98 | 800 |
| 2025-04-24 | 14.64 | $14.98 | 8030 |
| 2025-04-23 | 14.53 | $14.73 | 1331 |
| 2025-04-22 | 14.47 | $14.52 | 9223 |
| 2025-04-21 | 14.46 | $14.53 | 5514 |
| 2025-04-17 | 14.45 | $14.64 | 7030 |
| 2025-04-16 | 14.40 | $14.88 | 11207 |
| 2025-04-15 | 14.27 | $14.51 | 59221 |
| 2025-04-14 | 14.22 | $14.85 | 10200 |
| 2025-04-11 | 14.07 | $14.14 | 1000 |
| 2025-04-10 | 14.11 | $13.89 | 14711 |
| 2025-04-09 | 14.24 | $14.00 | 4500 |
| 2025-04-08 | 14.36 | $14.00 | 10900 |
| 2025-04-07 | 14.52 | $14.15 | 19105 |
| 2025-04-04 | 14.67 | $14.30 | 28700 |
| 2025-04-03 | 14.80 | $14.51 | 7300 |
| 2025-04-02 | 14.90 | $14.81 | 1121 |
| 2025-04-01 | 14.92 | $14.92 | 137 |
| 2025-03-31 | 14.91 | $14.92 | 1727 |
| 2025-03-28 | 14.90 | $14.96 | 1300 |
| 2025-03-27 | 14.87 | $14.90 | 416 |
| 2025-03-26 | 14.85 | $14.80 | 5511 |
| 2025-03-25 | 14.86 | $14.97 | 431 |
| 2025-03-24 | 14.82 | $14.73 | 400 |
| 2025-03-21 | 14.85 | $15.00 | 3847 |
| 2025-03-20 | 14.79 | $14.85 | 2004 |
| 2025-03-19 | 14.77 | $14.80 | 1546 |
| 2025-03-18 | 14.76 | $14.75 | 4444 |
| 2025-03-17 | 14.77 | $14.76 | 500 |
| 2025-03-14 | 14.77 | $14.76 | 12500 |
| 2025-03-13 | 14.78 | $14.75 | 15700 |
| 2025-03-12 | 14.79 | $14.75 | 2700 |
| 2025-03-11 | 14.80 | $14.70 | 6048 |
| 2025-03-10 | 14.83 | $14.71 | 4000 |
| 2025-03-07 | 14.86 | $14.98 | 2314 |
| 2025-03-06 | 14.81 | $14.90 | 1900 |
| 2025-03-05 | 14.78 | $14.80 | 1900 |
| 2025-03-04 | 14.77 | $14.75 | 8836 |
| 2025-03-03 | 14.77 | $14.75 | 9500 |
| 2025-02-28 | 14.77 | $14.79 | 2200 |
| 2025-02-27 | 14.77 | $14.79 | 1210 |
| 2025-02-26 | 14.76 | $14.77 | 110900 |
| 2025-02-25 | 14.75 | $14.75 | 4655 |
| 2025-02-24 | 14.75 | $14.79 | 2500 |
| 2025-02-21 | 14.73 | $14.79 | 5500 |
| 2025-02-20 | 14.72 | $14.75 | 2445 |
| 2025-02-19 | 14.71 | $14.77 | 500 |
| 2025-02-18 | 14.69 | $14.57 | 705 |
| 2025-02-14 | 14.73 | $14.75 | 312 |
| 2025-02-13 | 14.73 | $14.76 | 1000 |
| 2025-02-12 | 14.72 | $14.77 | 2000 |
| 2025-02-11 | 14.70 | $14.78 | 1407 |
| 2025-02-10 | 14.68 | $14.76 | 2432 |
| 2025-02-07 | 14.66 | $14.74 | 4900 |
| 2025-02-06 | 14.65 | $14.52 | 3324 |
| 2025-02-05 | 14.69 | $14.65 | 313 |
| 2025-02-04 | 14.71 | $14.65 | 1200 |
| 2025-02-03 | 14.73 | $14.78 | 2200 |
| 2025-01-31 | 14.72 | $14.80 | 1031 |
| 2025-01-30 | 14.70 | $14.74 | — |
| 2025-01-29 | 14.69 | $14.74 | 1800 |
| 2025-01-28 | 14.67 | $14.78 | 200 |
| 2025-01-27 | 14.65 | $14.79 | 2741 |
| 2025-01-24 | 14.61 | $14.60 | 3127 |
| 2025-01-23 | 14.62 | $14.76 | 1041 |
| 2025-01-22 | 14.59 | $14.65 | 5800 |
| 2025-01-21 | 14.59 | $14.52 | 2634 |
| 2025-01-17 | 14.63 | $14.50 | 3200 |
| 2025-01-16 | 14.68 | $14.58 | 3700 |
| 2025-01-15 | 14.72 | $14.65 | 1047 |
| 2025-01-14 | 14.74 | $14.52 | 5307 |
| 2025-01-13 | 14.81 | $14.72 | 1200 |
| 2025-01-10 | 14.84 | $14.79 | 3032 |
| 2025-01-08 | 14.84 | $14.88 | 3058 |
| 2025-01-07 | 14.82 | $15.00 | 12064 |
| 2025-01-06 | 14.74 | $14.64 | 1400 |
| 2025-01-03 | 14.77 | $14.78 | 5000 |
| 2025-01-02 | 14.76 | $14.82 | 2900 |
| 2024-12-31 | 14.73 | $14.96 | 3927 |
| 2024-12-30 | 14.65 | $14.72 | 3800 |
| 2024-12-27 | 14.62 | $14.43 | 3218 |
| 2024-12-26 | 14.68 | $14.93 | 4300 |
| 2024-12-24 | 14.60 | $14.60 | 1200 |
| 2024-12-23 | 14.60 | $14.50 | 1710 |
| 2024-12-20 | 14.63 | $15.17 | 53000 |
| 2024-12-19 | 14.46 | $14.59 | 2900 |
| 2024-12-18 | 14.43 | $14.22 | 10525 |
| 2024-12-17 | 14.51 | $14.50 | 1700 |
| 2024-12-16 | 14.52 | $14.40 | 1400 |
| 2024-12-13 | 14.56 | $14.61 | 1846 |
| 2024-12-12 | 14.55 | $14.70 | 2714 |
| 2024-12-11 | 14.50 | $14.82 | 10600 |
| 2024-12-10 | 14.41 | $14.52 | 19497 |
| 2024-12-09 | 14.38 | $14.46 | 630 |
| 2024-12-06 | 14.37 | $14.26 | 9505 |
| 2024-12-05 | 14.43 | $14.40 | 1806 |
| 2024-12-04 | 14.45 | $14.44 | 2442 |
| 2024-12-03 | 14.46 | $14.45 | 2804 |
| 2024-12-02 | 14.47 | $14.40 | 9900 |
| 2024-11-29 | 14.49 | $14.45 | 400 |
| 2024-11-27 | 14.51 | $14.40 | 6200 |
| 2024-11-26 | 14.54 | $14.45 | 11216 |
| 2024-11-25 | 14.56 | $14.31 | 1628 |
| 2024-11-22 | 14.62 | $14.37 | 2026 |
| 2024-11-21 | 14.68 | $14.52 | 9200 |
| 2024-11-20 | 14.70 | $14.50 | 2442 |
| 2024-11-19 | 14.72 | $14.52 | 6300 |
| 2024-11-18 | 14.74 | $14.52 | 11967 |
| 2024-11-15 | 14.76 | $14.60 | 7319 |
| 2024-11-14 | 14.75 | $14.63 | 4610 |
| 2024-11-13 | 14.73 | $14.54 | 15745 |
| 2024-11-12 | 14.71 | $14.76 | 9124 |
| 2024-11-11 | 14.63 | $14.76 | 12412 |
| 2024-11-08 | 14.51 | $14.80 | 24500 |
| 2024-11-07 | 14.35 | $14.53 | 13337 |
| 2024-11-06 | 14.24 | $14.49 | 25600 |
| 2024-11-05 | 14.10 | $14.10 | 10300 |
| 2024-11-04 | 14.06 | $14.00 | 12705 |
| 2024-11-01 | 14.03 | $14.05 | 2029 |
| 2024-10-31 | 13.98 | $13.95 | 26932 |
| 2024-10-30 | 13.95 | $13.75 | 8700 |
| 2024-10-29 | 13.96 | $13.75 | 104641 |
| 2024-10-28 | 13.97 | $13.73 | 429 |
| 2024-10-25 | 13.99 | $13.60 | 435 |
| 2024-10-24 | 14.04 | $13.75 | 4012 |
| 2024-10-23 | 14.05 | $13.63 | 40800 |
| 2024-10-22 | 14.09 | $13.75 | 3212 |
| 2024-10-21 | 14.10 | $13.89 | 4326 |
| 2024-10-18 | 14.05 | $14.04 | 1700 |
| 2024-10-17 | 13.93 | $13.88 | 5218 |
| 2024-10-16 | 13.83 | $13.92 | 11400 |
| 2024-10-15 | 13.69 | $13.50 | 10700 |
| 2024-10-14 | 13.64 | $13.52 | 1000 |
| 2024-10-11 | 13.56 | $13.90 | 2630 |
| 2024-10-10 | 13.34 | $13.30 | 300 |
| 2024-10-09 | 13.25 | $13.30 | 10700 |
| 2024-10-08 | 13.14 | $13.15 | 7711 |
| 2024-10-07 | 13.03 | $13.30 | 87500 |
| 2024-10-04 | 12.85 | $13.45 | 12500 |
| 2024-10-03 | 12.58 | $12.65 | 1427 |
| 2024-10-02 | 12.50 | $12.55 | 7535 |
| 2024-10-01 | 12.43 | $12.65 | 437 |
| 2024-09-30 | 12.30 | $12.56 | 1421 |
| 2024-09-27 | 12.17 | $12.40 | 1500 |
| 2024-09-26 | 12.06 | $12.40 | 9823 |
| 2024-09-25 | 11.93 | $12.10 | 7917 |
| 2024-09-24 | 11.86 | $11.87 | 2124 |
| 2024-09-23 | 11.84 | $12.01 | 2900 |
| 2024-09-20 | 11.78 | $12.02 | 33334 |
| 2024-09-19 | 11.69 | $11.91 | 2210 |
| 2024-09-18 | 11.63 | $11.63 | 7300 |
| 2024-09-17 | 11.63 | $11.60 | 11714 |
| 2024-09-16 | 11.65 | $11.78 | 3700 |
| 2024-09-13 | 11.61 | $11.79 | 6918 |
| 2024-09-12 | 11.56 | $11.52 | 7604 |
| 2024-09-11 | 11.59 | $11.52 | 500 |
| 2024-09-10 | 11.62 | $11.52 | 1502 |
| 2024-09-09 | 11.66 | $11.66 | 700 |
| 2024-09-06 | 11.66 | $11.51 | — |
| 2024-09-05 | 11.70 | $11.51 | — |
| 2024-09-04 | 11.76 | $11.51 | 3305 |
| 2024-09-03 | 11.82 | $11.72 | 2500 |
| 2024-08-30 | 11.83 | $11.83 | 2524 |
| 2024-08-29 | 11.81 | $11.57 | 2200 |
| 2024-08-28 | 11.85 | $11.83 | 2213 |
| 2024-08-27 | 11.83 | $11.70 | 3600 |
| 2024-08-26 | 11.83 | $11.85 | 2666 |
| 2024-08-23 | 11.79 | $11.70 | 2145 |
| 2024-08-22 | 11.78 | $11.65 | 23306 |
| 2024-08-21 | 11.78 | $11.64 | 247 |
| 2024-08-20 | 11.78 | $11.58 | 500 |
| 2024-08-19 | 11.79 | $11.59 | 1700 |
| 2024-08-16 | 11.79 | $11.60 | 1700 |
| 2024-08-15 | 11.79 | $11.80 | 4300 |
| 2024-08-14 | 11.72 | $11.79 | 300 |
| 2024-08-13 | 11.64 | $11.80 | 9700 |
| 2024-08-12 | 11.52 | $11.55 | 3634 |
| 2024-08-09 | 11.46 | $11.56 | — |
| 2024-08-08 | 11.37 | $11.56 | 2700 |
| 2024-08-07 | 11.26 | $11.01 | 1200 |
| 2024-08-06 | 11.30 | $11.13 | — |
| 2024-08-05 | 11.30 | $11.13 | 4649 |
| 2024-08-02 | 11.30 | $11.03 | 4349 |
| 2024-08-01 | 11.33 | $10.88 | 1503 |
| 2024-07-31 | 11.40 | $11.50 | 1400 |
| 2024-07-30 | 11.29 | $11.25 | 400 |
| 2024-07-29 | 11.23 | $11.25 | 2300 |
| 2024-07-26 | 11.15 | $11.36 | 4600 |
| 2024-07-25 | 11.00 | $11.23 | 11030 |
| 2024-07-24 | 10.87 | $10.88 | 45200 |
| 2024-07-23 | 10.81 | $11.04 | 19500 |
| 2024-07-22 | 10.69 | $10.70 | 2046 |
| 2024-07-19 | 10.64 | $10.58 | 452 |
| 2024-07-18 | 10.62 | $10.67 | 3808 |
| 2024-07-17 | 10.57 | $10.71 | 469 |
| 2024-07-16 | 10.48 | $10.74 | 7974 |
| 2024-07-15 | 10.36 | $10.70 | 19532 |
| 2024-07-12 | 10.23 | $10.28 | 5300 |
| 2024-07-11 | 10.21 | $10.20 | 17181 |
| 2024-07-10 | 10.20 | $10.23 | 2222 |
| 2024-07-09 | 10.18 | $10.22 | 757 |
| 2024-07-08 | 10.16 | $10.19 | 2573 |
| 2024-07-05 | 10.14 | $10.14 | 600 |
| 2024-07-03 | 10.14 | $10.13 | 3524 |
| 2024-07-02 | 10.13 | $10.10 | 4914 |
| 2024-07-01 | 10.14 | $10.14 | 1432 |
| 2024-06-28 | 10.13 | $10.11 | 2226 |
| 2024-06-27 | 10.13 | $10.14 | 4553 |
| 2024-06-26 | 10.12 | $10.13 | 541 |
| 2024-06-25 | 10.11 | $10.08 | 1771 |
| 2024-06-24 | 10.12 | $10.14 | 2078 |
| 2024-06-21 | 10.10 | $10.14 | 7023 |
| 2024-06-20 | 10.08 | $10.12 | 1258 |
| 2024-06-18 | 10.07 | $10.08 | 1478 |
| 2024-06-17 | 10.06 | $10.03 | 1930 |
| 2024-06-13 | 10.07 | $10.02 | 1187 |
| 2024-06-12 | 10.08 | $10.11 | 1327 |
| 2024-06-11 | 10.07 | $10.12 | 1853 |
| 2024-06-10 | 10.05 | $10.07 | 790 |
| 2024-06-07 | 10.05 | $10.06 | 911 |
| 2024-06-06 | 10.04 | $10.09 | 5036 |
| 2024-06-05 | 10.02 | $10.08 | 2891 |
| 2024-06-04 | 10.01 | $10.00 | 3674 |
| 2024-06-03 | 10.01 | $10.03 | 2285 |
| 2024-05-31 | 10.01 | $9.97 | 1114 |
| 2024-05-30 | 10.03 | $10.02 | 2862 |
| 2024-05-29 | 10.03 | $10.04 | 811 |
| 2024-05-28 | 10.03 | $10.06 | 732 |
| 2024-05-24 | 10.02 | $10.04 | 1353 |
| 2024-05-23 | 10.02 | $10.05 | 3244 |
| 2024-05-22 | 10.02 | $10.06 | 436 |
| 2024-05-21 | 10.01 | $10.06 | 2875 |
| 2024-05-20 | 10.00 | $10.01 | 16641 |
| 2024-05-17 | 10.01 | $9.96 | 6370 |
| 2024-05-16 | 10.03 | $9.98 | 7965 |
| 2024-05-15 | 10.05 | $10.00 | 1071 |
| 2024-05-14 | 10.07 | $10.07 | 5681 |
| 2024-05-13 | 10.08 | $10.03 | 3710 |
| 2024-05-10 | 10.09 | $10.01 | 8723 |
| 2024-05-09 | 10.12 | $10.13 | 6113 |
| 2024-05-08 | 10.12 | $10.10 | 1602 |
| 2024-05-07 | 10.12 | $10.25 | 6764 |
| 2024-05-06 | 10.08 | $10.07 | 2532 |
| 2024-05-03 | 10.08 | $10.19 | 1998 |
| 2024-05-02 | 10.05 | $10.04 | 3318 |
| 2024-05-01 | 10.06 | $10.00 | 6658 |
| 2024-04-30 | 10.09 | $10.07 | 2445 |
| 2024-04-29 | 10.10 | $10.06 | 7806 |
| 2024-04-26 | 10.12 | $10.12 | 176 |
| 2024-04-25 | 10.12 | $10.15 | 748 |
| 2024-04-23 | 10.11 | $10.25 | 258 |
| 2024-04-22 | 10.07 | $10.25 | 9200 |
| 2024-04-19 | 10.02 | $10.07 | 4995 |
| 2024-04-18 | 10.01 | $10.04 | 2263 |
| 2024-04-17 | 10.02 | $9.98 | 1885 |
| 2024-04-16 | 10.05 | $10.01 | 4241 |
| 2024-04-15 | 10.08 | $10.05 | 10542 |
| 2024-04-12 | 10.10 | $10.05 | 1640 |
| 2024-04-11 | 10.12 | $10.07 | 1912 |
| 2024-04-10 | 10.15 | $10.05 | 3261 |
| 2024-04-09 | 10.19 | $10.17 | 104 |
| 2024-04-08 | 10.19 | $10.14 | 2037 |
| 2024-04-05 | 10.21 | $10.16 | 8542 |
| 2024-04-04 | 10.23 | $10.24 | 1139 |
| 2024-04-03 | 10.23 | $10.25 | 285 |
| 2024-04-02 | 10.22 | $10.20 | 2491 |
| 2024-04-01 | 10.23 | $10.20 | 2938 |
| 2024-03-28 | 10.23 | $10.22 | 840 |
| 2024-03-27 | 10.24 | $10.26 | 1666 |
| 2024-03-26 | 10.23 | $10.24 | 2109 |
| 2024-03-25 | 10.22 | $10.27 | 1641 |
| 2024-03-22 | 10.21 | $10.25 | 1195 |
| 2024-03-21 | 10.20 | $10.21 | 1092 |
| 2024-03-20 | 10.20 | $10.27 | 2965 |
| 2024-03-19 | 10.18 | $10.15 | 3864 |
| 2024-03-18 | 10.19 | $10.16 | 1631 |
| 2024-03-15 | 10.21 | $10.16 | 2885 |
| 2024-03-14 | 10.22 | $10.21 | 2943 |
| 2024-03-13 | 10.23 | $10.24 | 1274 |
| 2024-03-12 | 10.23 | $10.22 | 5888 |
| 2024-03-11 | 10.23 | $10.28 | 3378 |
| 2024-03-08 | 10.22 | $10.25 | 3111 |
| 2024-03-07 | 10.21 | $10.25 | 17079 |
| 2024-03-06 | 10.20 | $10.21 | 1475 |
| 2024-03-05 | 10.20 | $10.25 | 2338 |
| 2024-03-01 | 10.19 | $10.21 | 4074 |
| 2024-02-29 | 10.19 | $10.29 | 1352 |
| 2024-02-28 | 10.16 | $10.25 | 1832 |
| 2024-02-27 | 10.15 | $10.20 | 1371 |
| 2024-02-26 | 10.14 | $10.19 | 1520 |
| 2024-02-23 | 10.15 | $10.23 | 1218 |
| 2024-02-22 | 10.13 | $10.15 | 21578 |
| 2024-02-21 | 10.15 | $10.28 | 8336 |
| 2024-02-20 | 10.12 | $10.23 | 1784 |
| 2024-02-16 | 10.11 | $10.24 | 5898 |
| 2024-02-15 | 10.09 | $10.29 | 3614 |
| 2024-02-14 | 10.06 | $10.23 | 2173 |
| 2024-02-13 | 10.04 | $10.20 | 3233 |
| 2024-02-12 | 10.02 | $10.19 | 7615 |
| 2024-02-09 | 10.01 | $10.02 | 4408 |
| 2024-02-08 | 10.05 | $10.01 | 2468 |
| 2024-02-07 | 10.11 | $9.94 | 34621 |
| 2024-02-06 | 10.20 | $10.10 | 16005 |
| 2024-02-05 | 10.26 | $10.19 | 754 |
| 2024-02-02 | 10.31 | $10.26 | 30945 |
| 2024-02-01 | 10.35 | $10.19 | 81912 |
| 2024-01-31 | 10.42 | $10.25 | 12244 |
| 2024-01-30 | 10.49 | $10.26 | 6121 |
| 2024-01-29 | 10.57 | $10.32 | 17709 |
| 2024-01-26 | 10.65 | $10.44 | 17226 |
| 2024-01-25 | 10.70 | $10.49 | 7193 |
| 2024-01-24 | 10.75 | $10.53 | 19464 |
| 2024-01-23 | 10.79 | $10.62 | 6680 |
| 2024-01-22 | 10.82 | $10.73 | 12283 |
| 2024-01-19 | 10.80 | $10.75 | 46224 |
| 2024-01-18 | 10.78 | $10.73 | 28211 |
| 2024-01-17 | 10.75 | $10.56 | 680 |
| 2024-01-16 | 10.77 | $10.59 | 13247 |
| 2024-01-12 | 10.78 | $10.63 | 5812 |
| 2024-01-11 | 10.77 | $10.65 | 29875 |
| 2024-01-10 | 10.75 | $10.61 | 3641 |
| 2024-01-09 | 10.73 | $10.80 | 4928 |
| 2024-01-08 | 10.64 | $10.75 | 3265 |
| 2024-01-05 | 10.55 | $10.74 | 8221 |
| 2024-01-04 | 10.43 | $10.68 | 13101 |
| 2024-01-03 | 10.31 | $10.60 | 3953 |
| 2024-01-02 | 10.18 | $10.56 | 46005 |
| 2023-12-29 | 10.03 | $10.20 | 48807 |
| 2023-12-28 | 9.96 | $10.13 | 60374 |
| 2023-12-27 | 9.90 | $10.07 | 21121 |
| 2023-12-26 | 9.84 | $10.01 | 20582 |
| 2023-12-22 | 9.79 | $9.97 | 12694 |
| 2023-12-21 | 9.74 | $9.79 | 6185 |
| 2023-12-20 | 9.73 | $9.79 | 6905 |
| 2023-12-19 | 9.73 | $9.65 | 102590 |
| 2023-12-18 | 9.77 | $9.62 | 54015 |
| 2023-12-15 | 9.83 | $9.60 | 184169 |
| 2023-12-14 | 9.90 | $9.91 | 73427 |
| 2023-12-13 | 9.90 | $9.75 | 14418 |
| 2023-12-12 | 9.94 | $9.83 | 13448 |
| 2023-12-11 | 9.96 | $9.76 | 17451 |
| 2023-12-08 | 10.01 | $9.94 | 21934 |
| 2023-12-07 | 10.02 | $9.85 | 14470 |
| 2023-12-06 | 10.05 | $9.90 | 8033 |
| 2023-12-05 | 10.07 | $9.90 | 12777 |
| 2023-12-04 | 10.08 | $10.00 | 17211 |
| 2023-12-01 | 10.07 | $9.94 | 9979 |
| 2023-11-30 | 10.07 | $9.90 | 26765 |
| 2023-11-29 | 10.08 | $9.93 | 104546 |
| 2023-11-28 | 10.08 | $9.98 | 8260 |
| 2023-11-27 | 10.06 | $9.98 | 3178 |
| 2023-11-24 | 10.04 | $9.98 | 2469 |
| 2023-11-22 | 10.00 | $9.98 | 3409 |
| 2023-11-21 | 9.94 | $9.91 | 17966 |
| 2023-11-20 | 9.90 | $9.93 | 22322 |
| 2023-11-17 | 9.83 | $9.89 | 22041 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.56
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.19
Average
56.78
Maximum
76.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 69.56 | $20.33 | 8281 |
| 2026-07-21 | 67.51 | $20.12 | 805 |
| 2026-07-20 | 67.72 | $20.13 | 1821 |
| 2026-07-17 | 69.12 | $20.20 | 1900 |
| 2026-07-16 | 67.08 | $19.98 | 500 |
| 2026-07-15 | 66.80 | $19.95 | 1611 |
| 2026-07-14 | 62.14 | $19.50 | 2405 |
| 2026-07-13 | 67.11 | $19.75 | 600 |
| 2026-07-10 | 72.63 | $20.00 | 1100 |
| 2026-07-09 | 62.08 | $19.11 | 24601 |
| 2026-07-08 | 56.13 | $18.78 | 2400 |
| 2026-07-07 | 62.64 | $19.01 | 2601 |
| 2026-07-06 | 66.46 | $19.13 | 2400 |
| 2026-07-02 | 62.48 | $18.91 | 1331 |
| 2026-07-01 | 65.86 | $19.01 | 1444 |
| 2026-06-30 | 66.54 | $19.03 | 2000 |
| 2026-06-29 | 65.87 | $18.99 | 2500 |
| 2026-06-26 | 65.87 | $18.99 | 5300 |
| 2026-06-25 | 62.83 | $18.81 | 2984 |
| 2026-06-24 | 65.60 | $18.90 | 900 |
| 2026-06-23 | 62.45 | $18.72 | 2600 |
| 2026-06-22 | 61.90 | $18.69 | 2500 |
| 2026-06-18 | 60.99 | $18.64 | 2400 |
| 2026-06-17 | 63.29 | $18.72 | 1200 |
| 2026-06-16 | 60.27 | $18.55 | 2000 |
| 2026-06-15 | 59.72 | $18.52 | 1400 |
| 2026-06-12 | 63.06 | $18.64 | 1227 |
| 2026-06-11 | 60.80 | $18.51 | 1908 |
| 2026-06-10 | 60.63 | $18.50 | 4000 |
| 2026-06-09 | 67.87 | $18.75 | 1849 |
| 2026-06-08 | 65.52 | $18.60 | 10437 |
| 2026-06-05 | 63.85 | $18.50 | 7945 |
| 2026-06-04 | 63.85 | $18.50 | 6302 |
| 2026-06-03 | 63.85 | $18.50 | 3000 |
| 2026-06-02 | 64.11 | $18.51 | 8200 |
| 2026-06-01 | 63.97 | $18.50 | 2600 |
| 2026-05-29 | 62.26 | $18.38 | 1743 |
| 2026-05-28 | 62.26 | $18.38 | 646 |
| 2026-05-27 | 60.85 | $18.28 | 10506 |
| 2026-05-26 | 71.73 | $18.71 | 117 |
| 2026-05-22 | 71.73 | $18.71 | 14904 |
| 2026-05-21 | 69.31 | $18.50 | 27635 |
| 2026-05-20 | 58.36 | $17.82 | 6818 |
| 2026-05-19 | 55.00 | $17.67 | 1200 |
| 2026-05-18 | 52.57 | $17.57 | 2100 |
| 2026-05-15 | 57.26 | $17.73 | 1000 |
| 2026-05-14 | 55.12 | $17.64 | 846 |
| 2026-05-13 | 52.35 | $17.53 | 800 |
| 2026-05-12 | 51.84 | $17.51 | — |
| 2026-05-11 | 51.84 | $17.51 | 2133 |
| 2026-05-08 | 51.12 | $17.48 | 6700 |
| 2026-05-07 | 52.86 | $17.55 | 5930 |
| 2026-05-06 | 46.99 | $17.31 | 1710 |
| 2026-05-05 | 49.17 | $17.40 | 1823 |
| 2026-05-04 | 51.44 | $17.49 | 2140 |
| 2026-05-01 | 49.73 | $17.42 | 2533 |
| 2026-04-30 | 49.24 | $17.40 | 2431 |
| 2026-04-29 | 48.29 | $17.36 | 3516 |
| 2026-04-28 | 46.88 | $17.30 | 124 |
| 2026-04-27 | 46.88 | $17.30 | 7119 |
| 2026-04-24 | 48.47 | $17.38 | 400 |
| 2026-04-23 | 48.47 | $17.38 | 4519 |
| 2026-04-22 | 49.81 | $17.45 | 1700 |
| 2026-04-21 | 51.76 | $17.55 | 3049 |
| 2026-04-20 | 51.40 | $17.53 | 1200 |
| 2026-04-17 | 51.22 | $17.52 | 2190 |
| 2026-04-16 | 53.39 | $17.64 | 3225 |
| 2026-04-15 | 51.77 | $17.54 | 1707 |
| 2026-04-14 | 51.13 | $17.50 | 201 |
| 2026-04-13 | 51.13 | $17.50 | 1514 |
| 2026-04-10 | 54.75 | $17.72 | 2024 |
| 2026-04-09 | 48.26 | $17.31 | 1200 |
| 2026-04-08 | 48.26 | $17.31 | 2617 |
| 2026-04-07 | 47.60 | $17.27 | 700 |
| 2026-04-06 | 51.18 | $17.50 | 343 |
| 2026-04-02 | 51.18 | $17.50 | 5 |
| 2026-04-01 | 51.18 | $17.50 | 5700 |
| 2026-03-31 | 45.19 | $17.11 | 2342 |
| 2026-03-30 | 45.19 | $17.11 | 1100 |
| 2026-03-27 | 46.24 | $17.19 | 8100 |
| 2026-03-26 | 51.34 | $17.55 | 170 |
| 2026-03-25 | 51.34 | $17.55 | 8664 |
| 2026-03-24 | 47.42 | $17.28 | 3926 |
| 2026-03-23 | 55.07 | $17.77 | 1500 |
| 2026-03-20 | 43.37 | $17.11 | 12400 |
| 2026-03-19 | 44.03 | $17.15 | 1800 |
| 2026-03-18 | 45.69 | $17.25 | 15721 |
| 2026-03-17 | 48.26 | $17.40 | 5200 |
| 2026-03-16 | 47.70 | $17.37 | 1105 |
| 2026-03-13 | 50.29 | $17.52 | 9249 |
| 2026-03-12 | 50.82 | $17.55 | 3300 |
| 2026-03-11 | 56.40 | $17.85 | 2025 |
| 2026-03-10 | 51.32 | $17.55 | 400 |
| 2026-03-09 | 51.32 | $17.55 | 9307 |
| 2026-03-06 | 55.61 | $17.77 | 1132 |
| 2026-03-05 | 43.08 | $17.16 | 1600 |
| 2026-03-04 | 53.70 | $17.61 | 14820 |
| 2026-03-03 | 58.58 | $17.77 | 60 |
| 2026-03-02 | 58.58 | $17.77 | 3900 |
| 2026-02-27 | 58.58 | $17.77 | 1244 |
| 2026-02-26 | 58.37 | $17.76 | 14727 |
| 2026-02-25 | 60.34 | $17.83 | 1942 |
| 2026-02-24 | 58.04 | $17.71 | 7000 |
| 2026-02-23 | 60.54 | $17.80 | 13400 |
| 2026-02-20 | 60.36 | $17.79 | 600 |
| 2026-02-19 | 60.36 | $17.79 | 1000 |
| 2026-02-18 | 59.35 | $17.73 | 6200 |
| 2026-02-17 | 59.03 | $17.71 | 11700 |
| 2026-02-13 | 58.87 | $17.70 | 1300 |
| 2026-02-12 | 53.20 | $17.37 | 3600 |
| 2026-02-11 | 62.06 | $17.73 | 6300 |
| 2026-02-10 | 61.89 | $17.72 | 3600 |
| 2026-02-09 | 61.73 | $17.71 | 1823 |
| 2026-02-06 | 59.97 | $17.60 | 4700 |
| 2026-02-05 | 61.19 | $17.65 | 1123 |
| 2026-02-04 | 59.79 | $17.56 | 412 |
| 2026-02-03 | 59.79 | $17.56 | 1800 |
| 2026-02-02 | 61.11 | $17.62 | 641 |
| 2026-01-30 | 59.56 | $17.51 | 617 |
| 2026-01-29 | 59.42 | $17.50 | 639 |
| 2026-01-28 | 62.94 | $17.67 | 1400 |
| 2026-01-27 | 60.59 | $17.49 | 4000 |
| 2026-01-26 | 65.17 | $17.70 | 318 |
| 2026-01-23 | 51.13 | $16.86 | 12600 |
| 2026-01-22 | 72.65 | $17.51 | 1200 |
| 2026-01-21 | 70.86 | $17.41 | 1000 |
| 2026-01-20 | 69.73 | $17.35 | 2800 |
| 2026-01-16 | 66.66 | $17.20 | 600 |
| 2026-01-15 | 65.55 | $17.15 | 7607 |
| 2026-01-14 | 64.43 | $17.10 | 1924 |
| 2026-01-13 | 64.43 | $17.10 | 1400 |
| 2026-01-12 | 63.35 | $17.05 | 800 |
| 2026-01-09 | 65.62 | $17.11 | 500 |
| 2026-01-08 | 64.41 | $17.05 | 4000 |
| 2026-01-07 | 61.63 | $16.92 | 1000 |
| 2026-01-06 | 61.63 | $16.92 | 900 |
| 2026-01-05 | 63.70 | $16.98 | 9212 |
| 2026-01-02 | 65.44 | $17.03 | 6600 |
| 2025-12-31 | 63.35 | $16.92 | 5900 |
| 2025-12-30 | 63.35 | $16.92 | 2200 |
| 2025-12-29 | 69.20 | $17.09 | 2700 |
| 2025-12-26 | 66.61 | $16.94 | 2300 |
| 2025-12-24 | 65.32 | $16.87 | 2700 |
| 2025-12-23 | 65.14 | $16.86 | 400 |
| 2025-12-22 | 63.49 | $16.77 | 500 |
| 2025-12-19 | 69.75 | $16.95 | 19300 |
| 2025-12-18 | 64.59 | $16.67 | 1700 |
| 2025-12-17 | 61.72 | $16.54 | 2600 |
| 2025-12-16 | 60.06 | $16.47 | 3900 |
| 2025-12-15 | 60.06 | $16.47 | 1600 |
| 2025-12-12 | 59.61 | $16.45 | 3400 |
| 2025-12-11 | 57.79 | $16.37 | 2500 |
| 2025-12-10 | 57.79 | $16.37 | 13400 |
| 2025-12-09 | 56.01 | $16.29 | 5700 |
| 2025-12-08 | 58.05 | $16.36 | 8300 |
| 2025-12-05 | 57.84 | $16.35 | 7000 |
| 2025-12-04 | 56.62 | $16.29 | 4800 |
| 2025-12-03 | 55.80 | $16.25 | 4100 |
| 2025-12-02 | 54.17 | $16.17 | 600 |
| 2025-12-01 | 54.17 | $16.17 | 3400 |
| 2025-11-28 | 51.96 | $16.06 | 326 |
| 2025-11-26 | 51.15 | $16.02 | 1600 |
| 2025-11-25 | 52.41 | $16.08 | 3500 |
| 2025-11-24 | 51.66 | $16.04 | 3000 |
| 2025-11-21 | 48.13 | $15.86 | 9200 |
| 2025-11-20 | 50.26 | $15.97 | 5600 |
| 2025-11-19 | 41.04 | $15.56 | 4800 |
| 2025-11-18 | 42.88 | $15.66 | 6200 |
| 2025-11-17 | 45.40 | $15.79 | 7300 |
| 2025-11-14 | 45.16 | $15.78 | 17 |
| 2025-11-13 | 45.16 | $15.78 | 4 |
| 2025-11-12 | 45.16 | $15.78 | 400 |
| 2025-11-11 | 53.22 | $16.19 | 3000 |
| 2025-11-10 | 49.91 | $16.03 | 2200 |
| 2025-11-07 | 48.83 | $15.98 | 1100 |
| 2025-11-06 | 40.03 | $15.62 | 19300 |
| 2025-11-05 | 54.67 | $16.21 | 13200 |
| 2025-11-04 | 53.29 | $16.16 | 600 |
| 2025-11-03 | 54.88 | $16.21 | 1700 |
| 2025-10-31 | 50.71 | $16.06 | 500 |
| 2025-10-30 | 51.01 | $16.07 | 800 |
| 2025-10-29 | 56.72 | $16.25 | 200 |
| 2025-10-28 | 50.25 | $16.03 | 612 |
| 2025-10-27 | 57.27 | $16.22 | 200 |
| 2025-10-24 | 56.35 | $16.19 | 112 |
| 2025-10-23 | 52.84 | $16.08 | 2900 |
| 2025-10-22 | 51.14 | $16.03 | 400 |
| 2025-10-21 | 50.11 | $16.00 | 3000 |
| 2025-10-20 | 49.44 | $15.98 | 222 |
| 2025-10-17 | 46.71 | $15.90 | 5400 |
| 2025-10-16 | 49.57 | $15.99 | 16600 |
| 2025-10-15 | 60.51 | $16.27 | 168 |
| 2025-10-14 | 60.51 | $16.27 | 200 |
| 2025-10-13 | 58.12 | $16.19 | 7483 |
| 2025-10-10 | 58.12 | $16.19 | 7600 |
| 2025-10-09 | 61.03 | $16.26 | 8334 |
| 2025-10-08 | 65.96 | $16.37 | 25127 |
| 2025-10-07 | 65.96 | $16.37 | 400 |
| 2025-10-06 | 63.02 | $16.25 | 20200 |
| 2025-10-03 | 63.02 | $16.25 | 38300 |
| 2025-10-02 | 67.39 | $16.35 | 111 |
| 2025-10-01 | 67.39 | $16.35 | 600 |
| 2025-09-30 | 66.34 | $16.30 | 7 |
| 2025-09-29 | 66.34 | $16.30 | 400 |
| 2025-09-26 | 65.53 | $16.26 | 10 |
| 2025-09-25 | 65.53 | $16.26 | 4914 |
| 2025-09-24 | 65.53 | $16.26 | 4914 |
| 2025-09-23 | 64.44 | $16.20 | 900 |
| 2025-09-22 | 65.43 | $16.23 | 3300 |
| 2025-09-19 | 65.26 | $16.22 | 23100 |
| 2025-09-18 | 54.54 | $15.71 | 35 |
| 2025-09-17 | 54.54 | $15.71 | 3500 |
| 2025-09-16 | 54.29 | $15.70 | 6800 |
| 2025-09-15 | 51.77 | $15.60 | 3 |
| 2025-09-12 | 51.77 | $15.60 | 1000 |
| 2025-09-11 | 56.24 | $15.76 | 500 |
| 2025-09-10 | 57.12 | $15.79 | 1422 |
| 2025-09-09 | 60.41 | $15.90 | 1200 |
| 2025-09-08 | 66.70 | $16.09 | 7300 |
| 2025-09-05 | 73.61 | $16.27 | 132 |
| 2025-09-04 | 73.61 | $16.27 | 1600 |
| 2025-09-03 | 73.19 | $16.24 | 5043 |
| 2025-09-02 | 64.23 | $15.74 | 1110 |
| 2025-08-29 | 69.05 | $15.85 | 8 |
| 2025-08-28 | 69.05 | $15.85 | 4000 |
| 2025-08-27 | 60.86 | $15.51 | 1200 |
| 2025-08-26 | 60.56 | $15.50 | 1104 |
| 2025-08-25 | 59.12 | $15.45 | 1200 |
| 2025-08-22 | 57.64 | $15.40 | 6620 |
| 2025-08-21 | 59.27 | $15.44 | 246 |
| 2025-08-20 | 57.56 | $15.38 | 1 |
| 2025-08-19 | 57.56 | $15.38 | 926 |
| 2025-08-18 | 61.02 | $15.47 | 700 |
| 2025-08-15 | 70.42 | $15.68 | 617 |
| 2025-08-14 | 67.22 | $15.54 | 642 |
| 2025-08-13 | 66.98 | $15.53 | 2400 |
| 2025-08-12 | 61.27 | $15.32 | 23900 |
| 2025-08-11 | 59.37 | $15.26 | 21100 |
| 2025-08-08 | 59.05 | $15.25 | 20440 |
| 2025-08-07 | 59.05 | $15.25 | 90 |
| 2025-08-06 | 59.05 | $15.25 | 5628 |
| 2025-08-05 | 59.05 | $15.25 | 3900 |
| 2025-08-04 | 53.72 | $15.07 | 2600 |
| 2025-08-01 | 58.99 | $15.20 | 4 |
| 2025-07-31 | 58.99 | $15.20 | 828 |
| 2025-07-30 | 51.76 | $14.98 | 26300 |
| 2025-07-29 | 55.11 | $15.06 | 7600 |
| 2025-07-28 | 54.05 | $15.03 | 7816 |
| 2025-07-25 | 52.64 | $14.99 | 4600 |
| 2025-07-24 | 53.02 | $15.00 | 2800 |
| 2025-07-23 | 52.36 | $14.98 | 306 |
| 2025-07-22 | 48.15 | $14.86 | 811 |
| 2025-07-21 | 51.38 | $14.95 | 420 |
| 2025-07-18 | 51.38 | $14.95 | 125 |
| 2025-07-17 | 51.38 | $14.95 | 1242 |
| 2025-07-16 | 49.78 | $14.90 | 2034 |
| 2025-07-15 | 50.41 | $14.92 | 20 |
| 2025-07-14 | 50.41 | $14.92 | 312 |
| 2025-07-11 | 48.64 | $14.86 | 543 |
| 2025-07-10 | 49.20 | $14.88 | 34 |
| 2025-07-09 | 49.20 | $14.88 | 1033 |
| 2025-07-08 | 50.77 | $14.94 | 1406 |
| 2025-07-07 | 58.43 | $15.20 | 545 |
| 2025-07-03 | 49.85 | $14.89 | 500 |
| 2025-07-02 | 48.55 | $14.85 | 4937 |
| 2025-07-01 | 50.42 | $14.91 | 2100 |
| 2025-06-30 | 57.80 | $15.12 | 3423 |
| 2025-06-27 | 61.03 | $15.20 | 1436 |
| 2025-06-26 | 60.77 | $15.19 | 6000 |
| 2025-06-25 | 61.16 | $15.20 | 7 |
| 2025-06-24 | 61.16 | $15.20 | 3013 |
| 2025-06-23 | 57.48 | $15.05 | 2300 |
| 2025-06-20 | 57.48 | $15.05 | 1314 |
| 2025-06-18 | 57.48 | $15.05 | 1100 |
| 2025-06-17 | 57.25 | $15.04 | 3010 |
| 2025-06-16 | 53.91 | $14.90 | 500 |
| 2025-06-13 | 54.78 | $14.93 | 530 |
| 2025-06-12 | 54.78 | $14.93 | 539 |
| 2025-06-11 | 52.95 | $14.85 | 3408 |
| 2025-06-10 | 56.48 | $14.98 | 5338 |
| 2025-06-09 | 52.30 | $14.80 | 15800 |
| 2025-06-06 | 53.66 | $14.85 | 10700 |
| 2025-06-05 | 53.66 | $14.85 | 3817 |
| 2025-06-04 | 46.65 | $14.57 | 837 |
| 2025-06-03 | 45.24 | $14.52 | 13713 |
| 2025-06-02 | 45.93 | $14.55 | 13614 |
| 2025-05-30 | 45.93 | $14.55 | 75 |
| 2025-05-29 | 45.93 | $14.55 | — |
| 2025-05-28 | 45.93 | $14.55 | 2507 |
| 2025-05-27 | 47.10 | $14.61 | 2018 |
| 2025-05-23 | 49.92 | $14.75 | 346 |
| 2025-05-22 | 49.51 | $14.73 | 5830 |
| 2025-05-21 | 45.25 | $14.53 | 5933 |
| 2025-05-20 | 54.93 | $14.97 | 131 |
| 2025-05-19 | 54.93 | $14.97 | 1500 |
| 2025-05-16 | 51.53 | $14.81 | 2600 |
| 2025-05-15 | 54.46 | $14.93 | 400 |
| 2025-05-14 | 52.09 | $14.82 | 700 |
| 2025-05-13 | 52.80 | $14.85 | 1700 |
| 2025-05-12 | 52.39 | $14.83 | 4 |
| 2025-05-09 | 52.39 | $14.83 | 1416 |
| 2025-05-08 | 52.59 | $14.84 | — |
| 2025-05-07 | 52.59 | $14.84 | — |
| 2025-05-06 | 52.59 | $14.84 | 400 |
| 2025-05-05 | 54.83 | $14.96 | — |
| 2025-05-02 | 54.83 | $14.96 | 521 |
| 2025-05-01 | 51.08 | $14.72 | 720 |
| 2025-04-30 | 50.75 | $14.70 | 3430 |
| 2025-04-29 | 51.73 | $14.76 | 316 |
| 2025-04-28 | 49.26 | $14.60 | 1800 |
| 2025-04-25 | 55.69 | $14.98 | 800 |
| 2025-04-24 | 55.69 | $14.98 | 8030 |
| 2025-04-23 | 51.96 | $14.73 | 1331 |
| 2025-04-22 | 48.51 | $14.52 | 9223 |
| 2025-04-21 | 48.67 | $14.53 | 5514 |
| 2025-04-17 | 50.39 | $14.64 | 7030 |
| 2025-04-16 | 54.36 | $14.88 | 11207 |
| 2025-04-15 | 48.40 | $14.51 | 59221 |
| 2025-04-14 | 54.63 | $14.85 | 10200 |
| 2025-04-11 | 39.08 | $14.14 | 1000 |
| 2025-04-10 | 31.19 | $13.89 | 14711 |
| 2025-04-09 | 32.97 | $14.00 | 4500 |
| 2025-04-08 | 32.97 | $14.00 | 10900 |
| 2025-04-07 | 35.47 | $14.15 | 19105 |
| 2025-04-04 | 38.22 | $14.30 | 28700 |
| 2025-04-03 | 42.62 | $14.51 | 7300 |
| 2025-04-02 | 50.51 | $14.81 | 1121 |
| 2025-04-01 | 53.99 | $14.92 | 137 |
| 2025-03-31 | 53.99 | $14.92 | 1727 |
| 2025-03-28 | 55.24 | $14.96 | 1300 |
| 2025-03-27 | 53.71 | $14.90 | 416 |
| 2025-03-26 | 51.07 | $14.80 | 5511 |
| 2025-03-25 | 56.26 | $14.97 | 431 |
| 2025-03-24 | 49.36 | $14.73 | 400 |
| 2025-03-21 | 59.36 | $15.00 | 3847 |
| 2025-03-20 | 54.50 | $14.85 | 2004 |
| 2025-03-19 | 52.70 | $14.80 | 1546 |
| 2025-03-18 | 50.86 | $14.75 | 4444 |
| 2025-03-17 | 51.24 | $14.76 | 500 |
| 2025-03-14 | 51.24 | $14.76 | 12500 |
| 2025-03-13 | 50.91 | $14.75 | 15700 |
| 2025-03-12 | 50.91 | $14.75 | 2700 |
| 2025-03-11 | 49.37 | $14.70 | 6048 |
| 2025-03-10 | 49.66 | $14.71 | 4000 |
| 2025-03-07 | 58.73 | $14.98 | 2314 |
| 2025-03-06 | 56.49 | $14.90 | 1900 |
| 2025-03-05 | 53.50 | $14.80 | 1900 |
| 2025-03-04 | 51.93 | $14.75 | 8836 |
| 2025-03-03 | 51.93 | $14.75 | 9500 |
| 2025-02-28 | 53.23 | $14.79 | 2200 |
| 2025-02-27 | 53.23 | $14.79 | 1210 |
| 2025-02-26 | 52.70 | $14.77 | 110900 |
| 2025-02-25 | 52.18 | $14.75 | 4655 |
| 2025-02-24 | 53.29 | $14.79 | 2500 |
| 2025-02-21 | 53.29 | $14.79 | 5500 |
| 2025-02-20 | 52.38 | $14.75 | 2445 |
| 2025-02-19 | 52.87 | $14.77 | 500 |
| 2025-02-18 | 48.26 | $14.57 | 705 |
| 2025-02-14 | 52.66 | $14.75 | 312 |
| 2025-02-13 | 52.91 | $14.76 | 1000 |
| 2025-02-12 | 53.16 | $14.77 | 2000 |
| 2025-02-11 | 53.39 | $14.78 | 1407 |
| 2025-02-10 | 53.00 | $14.76 | 2432 |
| 2025-02-07 | 52.62 | $14.74 | 4900 |
| 2025-02-06 | 48.25 | $14.52 | 3324 |
| 2025-02-05 | 50.89 | $14.65 | 313 |
| 2025-02-04 | 50.89 | $14.65 | 1200 |
| 2025-02-03 | 53.52 | $14.78 | 2200 |
| 2025-01-31 | 53.93 | $14.80 | 1031 |
| 2025-01-30 | 52.91 | $14.74 | — |
| 2025-01-29 | 52.91 | $14.74 | 1800 |
| 2025-01-28 | 53.62 | $14.78 | 200 |
| 2025-01-27 | 53.80 | $14.79 | 2741 |
| 2025-01-24 | 50.94 | $14.60 | 3127 |
| 2025-01-23 | 53.59 | $14.76 | 1041 |
| 2025-01-22 | 51.96 | $14.65 | 5800 |
| 2025-01-21 | 49.98 | $14.52 | 2634 |
| 2025-01-17 | 49.67 | $14.50 | 3200 |
| 2025-01-16 | 50.84 | $14.58 | 3700 |
| 2025-01-15 | 51.86 | $14.65 | 1047 |
| 2025-01-14 | 50.10 | $14.52 | 5307 |
| 2025-01-13 | 52.93 | $14.72 | 1200 |
| 2025-01-10 | 53.94 | $14.79 | 3032 |
| 2025-01-08 | 55.23 | $14.88 | 3058 |
| 2025-01-07 | 56.95 | $15.00 | 12064 |
| 2025-01-06 | 52.75 | $14.64 | 1400 |
| 2025-01-03 | 54.72 | $14.78 | 5000 |
| 2025-01-02 | 55.28 | $14.82 | 2900 |
| 2024-12-31 | 57.23 | $14.96 | 3927 |
| 2024-12-30 | 54.62 | $14.72 | 3800 |
| 2024-12-27 | 51.20 | $14.43 | 3218 |
| 2024-12-26 | 58.41 | $14.93 | 4300 |
| 2024-12-24 | 54.39 | $14.60 | 1200 |
| 2024-12-23 | 53.08 | $14.50 | 1710 |
| 2024-12-20 | 64.93 | $15.17 | 53000 |
| 2024-12-19 | 57.04 | $14.59 | 2900 |
| 2024-12-18 | 50.26 | $14.22 | 10525 |
| 2024-12-17 | 56.69 | $14.50 | 1700 |
| 2024-12-16 | 54.73 | $14.40 | 1400 |
| 2024-12-13 | 60.17 | $14.61 | 1846 |
| 2024-12-12 | 62.72 | $14.70 | 2714 |
| 2024-12-11 | 66.26 | $14.82 | 10600 |
| 2024-12-10 | 61.03 | $14.52 | 19497 |
| 2024-12-09 | 59.85 | $14.46 | 630 |
| 2024-12-06 | 55.58 | $14.26 | 9505 |
| 2024-12-05 | 59.81 | $14.40 | 1806 |
| 2024-12-04 | 61.07 | $14.44 | 2442 |
| 2024-12-03 | 61.37 | $14.45 | 2804 |
| 2024-12-02 | 60.43 | $14.40 | 9900 |
| 2024-11-29 | 61.87 | $14.45 | 400 |
| 2024-11-27 | 60.98 | $14.40 | 6200 |
| 2024-11-26 | 62.36 | $14.45 | 11216 |
| 2024-11-25 | 59.96 | $14.31 | 1628 |
| 2024-11-22 | 61.56 | $14.37 | 2026 |
| 2024-11-21 | 65.70 | $14.52 | 9200 |
| 2024-11-20 | 65.41 | $14.50 | 2442 |
| 2024-11-19 | 65.95 | $14.52 | 6300 |
| 2024-11-18 | 65.95 | $14.52 | 11967 |
| 2024-11-15 | 67.97 | $14.60 | 7319 |
| 2024-11-14 | 68.72 | $14.63 | 4610 |
| 2024-11-13 | 67.71 | $14.54 | 15745 |
| 2024-11-12 | 73.24 | $14.76 | 9124 |
| 2024-11-11 | 73.24 | $14.76 | 12412 |
| 2024-11-08 | 74.24 | $14.80 | 24500 |
| 2024-11-07 | 71.78 | $14.53 | 13337 |
| 2024-11-06 | 71.39 | $14.49 | 25600 |
| 2024-11-05 | 67.26 | $14.10 | 10300 |
| 2024-11-04 | 66.07 | $14.00 | 12705 |
| 2024-11-01 | 67.23 | $14.05 | 2029 |
| 2024-10-31 | 66.10 | $13.95 | 26932 |
| 2024-10-30 | 63.71 | $13.75 | 8700 |
| 2024-10-29 | 63.71 | $13.75 | 104641 |
| 2024-10-28 | 63.48 | $13.73 | 429 |
| 2024-10-25 | 61.97 | $13.60 | 435 |
| 2024-10-24 | 64.90 | $13.75 | 4012 |
| 2024-10-23 | 63.59 | $13.63 | 40800 |
| 2024-10-22 | 65.92 | $13.75 | 3212 |
| 2024-10-21 | 68.72 | $13.89 | 4326 |
| 2024-10-18 | 71.81 | $14.04 | 1700 |
| 2024-10-17 | 70.46 | $13.88 | 5218 |
| 2024-10-16 | 71.27 | $13.92 | 11400 |
| 2024-10-15 | 67.55 | $13.50 | 10700 |
| 2024-10-14 | 67.95 | $13.52 | 1000 |
| 2024-10-11 | 76.04 | $13.90 | 2630 |
| 2024-10-10 | 70.83 | $13.30 | 300 |
| 2024-10-09 | 70.83 | $13.30 | 10700 |
| 2024-10-08 | 69.33 | $13.15 | 7711 |
| 2024-10-07 | 72.90 | $13.30 | 87500 |
| 2024-10-04 | 76.65 | $13.45 | 12500 |
| 2024-10-03 | 68.42 | $12.65 | 1427 |
| 2024-10-02 | 67.04 | $12.55 | 7535 |
| 2024-10-01 | 69.94 | $12.65 | 437 |
| 2024-09-30 | 68.78 | $12.56 | 1421 |
| 2024-09-27 | 66.62 | $12.40 | 1500 |
| 2024-09-26 | 66.62 | $12.40 | 9823 |
| 2024-09-25 | 62.18 | $12.10 | 7917 |
| 2024-09-24 | 58.12 | $11.87 | 2124 |
| 2024-09-23 | 61.96 | $12.01 | 2900 |
| 2024-09-20 | 62.24 | $12.02 | 33334 |
| 2024-09-19 | 60.37 | $11.91 | 2210 |
| 2024-09-18 | 54.99 | $11.63 | 7300 |
| 2024-09-17 | 54.36 | $11.60 | 11714 |
| 2024-09-16 | 59.08 | $11.78 | 3700 |
| 2024-09-13 | 59.35 | $11.79 | 6918 |
| 2024-09-12 | 53.91 | $11.52 | 7604 |
| 2024-09-11 | 53.91 | $11.52 | 500 |
| 2024-09-10 | 53.91 | $11.52 | 1502 |
| 2024-09-09 | 57.32 | $11.66 | 700 |
| 2024-09-06 | 54.38 | $11.51 | — |
| 2024-09-05 | 54.38 | $11.51 | — |
| 2024-09-04 | 54.38 | $11.51 | 3305 |
| 2024-09-03 | 59.28 | $11.72 | 2500 |
| 2024-08-30 | 62.07 | $11.83 | 2524 |
| 2024-08-29 | 57.59 | $11.57 | 2200 |
| 2024-08-28 | 64.86 | $11.83 | 2213 |
| 2024-08-27 | 62.62 | $11.70 | 3600 |
| 2024-08-26 | 67.33 | $11.85 | 2666 |
| 2024-08-23 | 64.82 | $11.70 | 2145 |
| 2024-08-22 | 63.94 | $11.65 | 23306 |
| 2024-08-21 | 63.77 | $11.64 | 247 |
| 2024-08-20 | 62.76 | $11.58 | 500 |
| 2024-08-19 | 63.03 | $11.59 | 1700 |
| 2024-08-16 | 63.30 | $11.60 | 1700 |
| 2024-08-15 | 68.84 | $11.80 | 4300 |
| 2024-08-14 | 68.71 | $11.79 | 300 |
| 2024-08-13 | 68.98 | $11.80 | 9700 |
| 2024-08-12 | 65.74 | $11.55 | 3634 |
| 2024-08-09 | 66.01 | $11.56 | — |
| 2024-08-08 | 66.01 | $11.56 | 2700 |
| 2024-08-07 | 57.63 | $11.01 | 1200 |
| 2024-08-06 | 60.73 | $11.13 | — |
| 2024-08-05 | 60.73 | $11.13 | 4649 |
| 2024-08-02 | 59.07 | $11.03 | 4349 |
| 2024-08-01 | 56.46 | $10.88 | 1503 |
| 2024-07-31 | 75.40 | $11.50 | 1400 |
| 2024-07-30 | 71.77 | $11.25 | 400 |
| 2024-07-29 | 71.77 | $11.25 | 2300 |
| 2024-07-26 | 76.23 | $11.36 | 4600 |
| 2024-07-25 | 74.45 | $11.23 | 11030 |
| 2024-07-24 | 68.37 | $10.88 | 45200 |
| 2024-07-23 | 76.24 | $11.04 | 19500 |
| 2024-07-22 | 69.05 | $10.70 | 2046 |
| 2024-07-19 | 65.56 | $10.58 | 452 |
| 2024-07-18 | 71.29 | $10.67 | 3808 |
| 2024-07-17 | 74.03 | $10.71 | 469 |
| 2024-07-16 | 76.11 | $10.74 | 7974 |
| 2024-07-15 | 75.23 | $10.70 | 19532 |
| 2024-07-12 | 60.79 | $10.28 | 5300 |
| 2024-07-11 | 56.17 | $10.20 | 17181 |
| 2024-07-10 | 58.63 | $10.23 | 2222 |
| 2024-07-09 | 58.05 | $10.22 | 757 |
| 2024-07-08 | 56.29 | $10.19 | 2573 |
| 2024-07-05 | 53.19 | $10.14 | 600 |
| 2024-07-03 | 52.56 | $10.13 | 3524 |
| 2024-07-02 | 50.64 | $10.10 | 4914 |
| 2024-07-01 | 53.37 | $10.14 | 1432 |
| 2024-06-28 | 51.50 | $10.11 | 2226 |
| 2024-06-27 | 53.54 | $10.14 | 4553 |
| 2024-06-26 | 52.95 | $10.13 | 541 |
| 2024-06-25 | 49.94 | $10.08 | 1771 |
| 2024-06-24 | 53.87 | $10.14 | 2078 |
| 2024-06-21 | 53.87 | $10.14 | 7023 |
| 2024-06-20 | 52.75 | $10.12 | 1258 |
| 2024-06-18 | 50.47 | $10.08 | 1478 |
| 2024-06-17 | 47.45 | $10.03 | 1930 |
| 2024-06-13 | 46.83 | $10.02 | 1187 |
| 2024-06-12 | 52.05 | $10.11 | 1327 |
| 2024-06-11 | 52.66 | $10.12 | 1853 |
| 2024-06-10 | 49.83 | $10.07 | 790 |
| 2024-06-07 | 49.25 | $10.06 | 911 |
| 2024-06-06 | 50.92 | $10.09 | 5036 |
| 2024-06-05 | 50.39 | $10.08 | 2891 |
| 2024-06-04 | 45.93 | $10.00 | 3674 |
| 2024-06-03 | 47.45 | $10.03 | 2285 |
| 2024-05-31 | 43.92 | $9.97 | 1114 |
| 2024-05-30 | 46.39 | $10.02 | 2862 |
| 2024-05-29 | 47.40 | $10.04 | 811 |
| 2024-05-28 | 48.40 | $10.06 | 732 |
| 2024-05-24 | 47.34 | $10.04 | 1353 |
| 2024-05-23 | 47.81 | $10.05 | 3244 |
| 2024-05-22 | 48.26 | $10.06 | 436 |
| 2024-05-21 | 48.26 | $10.06 | 2875 |
| 2024-05-20 | 45.96 | $10.01 | 16641 |
| 2024-05-17 | 43.58 | $9.96 | 6370 |
| 2024-05-16 | 44.32 | $9.98 | 7965 |
| 2024-05-15 | 45.05 | $10.00 | 1071 |
| 2024-05-14 | 47.65 | $10.07 | 5681 |
| 2024-05-13 | 45.96 | $10.03 | 3710 |
| 2024-05-10 | 45.11 | $10.01 | 8723 |
| 2024-05-09 | 49.53 | $10.13 | 6113 |
| 2024-05-08 | 48.32 | $10.10 | 1602 |
| 2024-05-07 | 54.48 | $10.25 | 6764 |
| 2024-05-06 | 46.75 | $10.07 | 2532 |
| 2024-05-03 | 52.38 | $10.19 | 1998 |
| 2024-05-02 | 44.42 | $10.04 | 3318 |
| 2024-05-01 | 41.97 | $10.00 | 6658 |
| 2024-04-30 | 45.30 | $10.07 | 2445 |
| 2024-04-29 | 44.70 | $10.06 | 7806 |
| 2024-04-26 | 47.66 | $10.12 | 176 |
| 2024-04-25 | 49.21 | $10.15 | 748 |
| 2024-04-23 | 54.84 | $10.25 | 258 |
| 2024-04-22 | 54.84 | $10.25 | 9200 |
| 2024-04-19 | 44.52 | $10.07 | 4995 |
| 2024-04-18 | 42.44 | $10.04 | 2263 |
| 2024-04-17 | 38.02 | $9.98 | 1885 |
| 2024-04-16 | 39.46 | $10.01 | 4241 |
| 2024-04-15 | 41.44 | $10.05 | 10542 |
| 2024-04-12 | 41.44 | $10.05 | 1640 |
| 2024-04-11 | 42.41 | $10.07 | 1912 |
| 2024-04-10 | 41.11 | $10.05 | 3261 |
| 2024-04-09 | 47.18 | $10.17 | 104 |
| 2024-04-08 | 45.26 | $10.14 | 2037 |
| 2024-04-05 | 46.33 | $10.16 | 8542 |
| 2024-04-04 | 50.89 | $10.24 | 1139 |
| 2024-04-03 | 51.49 | $10.25 | 285 |
| 2024-04-02 | 48.60 | $10.20 | 2491 |
| 2024-04-01 | 48.60 | $10.20 | 2938 |
| 2024-03-28 | 49.67 | $10.22 | 840 |
| 2024-03-27 | 51.84 | $10.26 | 1666 |
| 2024-03-26 | 50.82 | $10.24 | 2109 |
| 2024-03-25 | 52.40 | $10.27 | 1641 |
| 2024-03-22 | 51.44 | $10.25 | 1195 |
| 2024-03-21 | 49.52 | $10.21 | 1092 |
| 2024-03-20 | 52.48 | $10.27 | 2965 |
| 2024-03-19 | 46.39 | $10.15 | 3864 |
| 2024-03-18 | 46.86 | $10.16 | 1631 |
| 2024-03-15 | 46.86 | $10.16 | 2885 |
| 2024-03-14 | 49.14 | $10.21 | 2943 |
| 2024-03-13 | 50.53 | $10.24 | 1274 |
| 2024-03-12 | 49.63 | $10.22 | 5888 |
| 2024-03-11 | 52.36 | $10.28 | 3378 |
| 2024-03-08 | 51.08 | $10.25 | 3111 |
| 2024-03-07 | 51.08 | $10.25 | 17079 |
| 2024-03-06 | 49.44 | $10.21 | 1475 |
| 2024-03-05 | 51.07 | $10.25 | 2338 |
| 2024-03-01 | 49.49 | $10.21 | 4074 |
| 2024-02-29 | 52.72 | $10.29 | 1352 |
| 2024-02-28 | 51.21 | $10.25 | 1832 |
| 2024-02-27 | 49.28 | $10.20 | 1371 |
| 2024-02-26 | 48.90 | $10.19 | 1520 |
| 2024-02-23 | 50.34 | $10.23 | 1218 |
| 2024-02-22 | 47.39 | $10.15 | 21578 |
| 2024-02-21 | 52.18 | $10.28 | 8336 |
| 2024-02-20 | 50.35 | $10.23 | 1784 |
| 2024-02-16 | 50.72 | $10.24 | 5898 |
| 2024-02-15 | 52.55 | $10.29 | 3614 |
| 2024-02-14 | 50.51 | $10.23 | 2173 |
| 2024-02-13 | 49.48 | $10.20 | 3233 |
| 2024-02-12 | 49.15 | $10.19 | 7615 |
| 2024-02-09 | 43.04 | $10.02 | 4408 |
| 2024-02-08 | 42.66 | $10.01 | 2468 |
| 2024-02-07 | 39.96 | $9.94 | 34621 |
| 2024-02-06 | 44.51 | $10.10 | 16005 |
| 2024-02-05 | 47.38 | $10.19 | 754 |
| 2024-02-02 | 49.76 | $10.26 | 30945 |
| 2024-02-01 | 47.25 | $10.19 | 81912 |
| 2024-01-31 | 49.26 | $10.25 | 12244 |
| 2024-01-30 | 49.59 | $10.26 | 6121 |
| 2024-01-29 | 51.58 | $10.32 | 17709 |
| 2024-01-26 | 55.84 | $10.44 | 17226 |
| 2024-01-25 | 57.73 | $10.49 | 7193 |
| 2024-01-24 | 59.26 | $10.53 | 19464 |
| 2024-01-23 | 62.80 | $10.62 | 6680 |
| 2024-01-22 | 67.48 | $10.73 | 12283 |
| 2024-01-19 | 68.36 | $10.75 | 46224 |
| 2024-01-18 | 67.96 | $10.73 | 28211 |
| 2024-01-17 | 64.35 | $10.56 | 680 |
| 2024-01-16 | 65.59 | $10.59 | 13247 |
| 2024-01-12 | 67.23 | $10.63 | 5812 |
| 2024-01-11 | 68.04 | $10.65 | 29875 |
| 2024-01-10 | 67.29 | $10.61 | 3641 |
| 2024-01-09 | 75.23 | $10.80 | 4928 |
| 2024-01-08 | 74.47 | $10.75 | 3265 |
| 2024-01-05 | 74.33 | $10.74 | 8221 |
| 2024-01-04 | 73.45 | $10.68 | 13101 |
| 2024-01-03 | 72.24 | $10.60 | 3953 |
| 2024-01-02 | 71.63 | $10.56 | 46005 |
| 2023-12-29 | 65.06 | $10.20 | 48807 |
| 2023-12-28 | 63.50 | $10.13 | 60374 |
| 2023-12-27 | 62.12 | $10.07 | 21121 |
| 2023-12-26 | 60.71 | $10.01 | 20582 |
| 2023-12-22 | 59.76 | $9.97 | 12694 |
| 2023-12-21 | 55.13 | $9.79 | 6185 |
| 2023-12-20 | 55.13 | $9.79 | 6905 |
| 2023-12-19 | 51.18 | $9.65 | 102590 |
| 2023-12-18 | 50.29 | $9.62 | 54015 |
| 2023-12-15 | 49.71 | $9.60 | 184169 |
| 2023-12-14 | 60.03 | $9.91 | 73427 |
| 2023-12-13 | 55.50 | $9.75 | 14418 |
| 2023-12-12 | 58.66 | $9.83 | 13448 |
| 2023-12-11 | 56.61 | $9.76 | 17451 |
| 2023-12-08 | 64.42 | $9.94 | 21934 |
| 2023-12-07 | 61.93 | $9.85 | 14470 |
| 2023-12-06 | 64.31 | $9.90 | 8033 |
| 2023-12-05 | 64.31 | $9.90 | 12777 |
| 2023-12-04 | 69.11 | $10.00 | 17211 |
| 2023-12-01 | 67.73 | $9.94 | 9979 |
| 2023-11-30 | 66.80 | $9.90 | 26765 |
| 2023-11-29 | 68.21 | $9.93 | 104546 |
| 2023-11-28 | 70.56 | $9.98 | 8260 |
| 2023-11-27 | 70.56 | $9.98 | 3178 |
| 2023-11-24 | 70.56 | $9.98 | 2469 |
| 2023-11-22 | 70.56 | $9.98 | 3409 |
| 2023-11-21 | 69.35 | $9.91 | 17966 |
| 2023-11-20 | 70.13 | $9.93 | 22322 |
| 2023-11-17 | 69.48 | $9.89 | 22041 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.70
2026-07-22
Close Price
$20.33
Vol: 8281
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -48.70 | $20.33 | 8281 |
| 2026-07-21 | -53.77 | $20.12 | 805 |
| 2026-07-20 | -53.46 | $20.13 | 1821 |
| 2026-07-17 | -51.10 | $20.20 | 1900 |
| 2026-07-16 | -55.89 | $19.98 | 500 |
| 2026-07-15 | -56.80 | $19.95 | 1611 |
| 2026-07-14 | -70.39 | $19.50 | 2405 |
| 2026-07-13 | -62.84 | $19.75 | 600 |
| 2026-07-10 | -54.96 | $20.00 | 1100 |
| 2026-07-09 | -81.68 | $19.11 | 24601 |
| 2026-07-08 | -62.67 | $18.78 | 2400 |
| 2026-07-07 | -20.00 | $19.01 | 2601 |
| 2026-07-06 | 0.00 | $19.13 | 2400 |
| 2026-07-02 | -30.30 | $18.91 | 1331 |
| 2026-07-01 | -15.15 | $19.01 | 1444 |
| 2026-06-30 | -9.30 | $19.03 | 2000 |
| 2026-06-29 | 0.00 | $18.99 | 2500 |
| 2026-06-26 | 0.00 | $18.99 | 5300 |
| 2026-06-25 | -24.32 | $18.81 | 2984 |
| 2026-06-24 | -12.16 | $18.90 | 900 |
| 2026-06-23 | -6.00 | $18.72 | 2600 |
| 2026-06-22 | -12.00 | $18.69 | 2500 |
| 2026-06-18 | -11.34 | $18.64 | 2400 |
| 2026-06-17 | -2.78 | $18.72 | 1200 |
| 2026-06-16 | -18.52 | $18.55 | 2000 |
| 2026-06-15 | -19.33 | $18.52 | 1400 |
| 2026-06-12 | -9.24 | $18.64 | 1227 |
| 2026-06-11 | -19.67 | $18.51 | 1908 |
| 2026-06-10 | -20.49 | $18.50 | 4000 |
| 2026-06-09 | 0.00 | $18.75 | 1849 |
| 2026-06-08 | -12.10 | $18.60 | 10437 |
| 2026-06-05 | -17.36 | $18.50 | 7945 |
| 2026-06-04 | -17.36 | $18.50 | 6302 |
| 2026-06-03 | -17.36 | $18.50 | 3000 |
| 2026-06-02 | -16.67 | $18.51 | 8200 |
| 2026-06-01 | -17.36 | $18.50 | 2600 |
| 2026-05-29 | -25.69 | $18.38 | 1743 |
| 2026-05-28 | -25.69 | $18.38 | 646 |
| 2026-05-27 | -32.41 | $18.28 | 10506 |
| 2026-05-26 | -2.76 | $18.71 | 117 |
| 2026-05-22 | -2.53 | $18.71 | 14904 |
| 2026-05-21 | -15.82 | $18.50 | 27635 |
| 2026-05-20 | -9.72 | $17.82 | 6818 |
| 2026-05-19 | -10.71 | $17.67 | 1200 |
| 2026-05-18 | -28.57 | $17.57 | 2100 |
| 2026-05-15 | 0.00 | $17.73 | 1000 |
| 2026-05-14 | -4.08 | $17.64 | 846 |
| 2026-05-13 | -37.93 | $17.53 | 800 |
| 2026-05-12 | -41.38 | $17.51 | — |
| 2026-05-11 | -41.38 | $17.51 | 2133 |
| 2026-05-08 | -46.55 | $17.48 | 6700 |
| 2026-05-07 | -34.48 | $17.55 | 5930 |
| 2026-05-06 | -75.86 | $17.31 | 1710 |
| 2026-05-05 | -60.34 | $17.40 | 1823 |
| 2026-05-04 | -44.83 | $17.49 | 2140 |
| 2026-05-01 | -56.90 | $17.42 | 2533 |
| 2026-04-30 | -60.34 | $17.40 | 2431 |
| 2026-04-29 | -67.24 | $17.36 | 3516 |
| 2026-04-28 | -70.31 | $17.30 | 124 |
| 2026-04-27 | -70.31 | $17.30 | 7119 |
| 2026-04-24 | -57.81 | $17.38 | 400 |
| 2026-04-23 | -57.81 | $17.38 | 4519 |
| 2026-04-22 | -53.42 | $17.45 | 1700 |
| 2026-04-21 | -39.73 | $17.55 | 3049 |
| 2026-04-20 | -42.47 | $17.53 | 1200 |
| 2026-04-17 | -43.84 | $17.52 | 2190 |
| 2026-04-16 | -27.40 | $17.64 | 3225 |
| 2026-04-15 | -44.87 | $17.54 | 1707 |
| 2026-04-14 | -50.00 | $17.50 | 201 |
| 2026-04-13 | -50.00 | $17.50 | 1514 |
| 2026-04-10 | -21.79 | $17.72 | 2024 |
| 2026-04-09 | -74.36 | $17.31 | 1200 |
| 2026-04-08 | -74.36 | $17.31 | 2617 |
| 2026-04-07 | -79.49 | $17.27 | 700 |
| 2026-04-06 | -42.39 | $17.50 | 343 |
| 2026-04-02 | -42.39 | $17.50 | 5 |
| 2026-04-01 | -42.39 | $17.50 | 5700 |
| 2026-03-31 | -84.78 | $17.11 | 2342 |
| 2026-03-30 | -84.78 | $17.11 | 1100 |
| 2026-03-27 | -76.09 | $17.19 | 8100 |
| 2026-03-26 | -36.96 | $17.55 | 170 |
| 2026-03-25 | -36.96 | $17.55 | 8664 |
| 2026-03-24 | -66.30 | $17.28 | 3926 |
| 2026-03-23 | -13.04 | $17.77 | 1500 |
| 2026-03-20 | -84.78 | $17.11 | 12400 |
| 2026-03-19 | -80.43 | $17.15 | 1800 |
| 2026-03-18 | -69.57 | $17.25 | 15721 |
| 2026-03-17 | -52.22 | $17.40 | 5200 |
| 2026-03-16 | -55.56 | $17.37 | 1105 |
| 2026-03-13 | -38.89 | $17.52 | 9249 |
| 2026-03-12 | -35.56 | $17.55 | 3300 |
| 2026-03-11 | -2.22 | $17.85 | 2025 |
| 2026-03-10 | -35.56 | $17.55 | 400 |
| 2026-03-09 | -35.56 | $17.55 | 9307 |
| 2026-03-06 | -14.08 | $17.77 | 1132 |
| 2026-03-05 | -100.00 | $17.16 | 1600 |
| 2026-03-04 | -52.00 | $17.61 | 14820 |
| 2026-03-03 | -20.00 | $17.77 | 60 |
| 2026-03-02 | -20.00 | $17.77 | 3900 |
| 2026-02-27 | -18.37 | $17.77 | 1244 |
| 2026-02-26 | -20.41 | $17.76 | 14727 |
| 2026-02-25 | -5.56 | $17.83 | 1942 |
| 2026-02-24 | -27.78 | $17.71 | 7000 |
| 2026-02-23 | 0.00 | $17.80 | 13400 |
| 2026-02-20 | 0.00 | $17.79 | 600 |
| 2026-02-19 | 0.00 | $17.79 | 1000 |
| 2026-02-18 | -2.25 | $17.73 | 6200 |
| 2026-02-17 | -4.49 | $17.71 | 11700 |
| 2026-02-13 | -5.62 | $17.70 | 1300 |
| 2026-02-12 | -42.70 | $17.37 | 3600 |
| 2026-02-11 | -2.25 | $17.73 | 6300 |
| 2026-02-10 | -3.37 | $17.72 | 3600 |
| 2026-02-09 | -4.49 | $17.71 | 1823 |
| 2026-02-06 | -16.85 | $17.60 | 4700 |
| 2026-02-05 | -11.24 | $17.65 | 1123 |
| 2026-02-04 | -21.35 | $17.56 | 412 |
| 2026-02-03 | -21.35 | $17.56 | 1800 |
| 2026-02-02 | -13.83 | $17.62 | 641 |
| 2026-01-30 | -25.53 | $17.51 | 617 |
| 2026-01-29 | -22.22 | $17.50 | 639 |
| 2026-01-28 | -3.33 | $17.67 | 1400 |
| 2026-01-27 | -23.33 | $17.49 | 4000 |
| 2026-01-26 | 0.00 | $17.70 | 318 |
| 2026-01-23 | -92.86 | $16.86 | 12600 |
| 2026-01-22 | -15.48 | $17.51 | 1200 |
| 2026-01-21 | 0.00 | $17.41 | 1000 |
| 2026-01-20 | -4.82 | $17.35 | 2800 |
| 2026-01-16 | 0.00 | $17.20 | 600 |
| 2026-01-15 | -5.56 | $17.15 | 7607 |
| 2026-01-14 | -5.97 | $17.10 | 1924 |
| 2026-01-13 | -5.97 | $17.10 | 1400 |
| 2026-01-12 | -12.50 | $17.05 | 800 |
| 2026-01-09 | -3.90 | $17.11 | 500 |
| 2026-01-08 | -11.69 | $17.05 | 4000 |
| 2026-01-07 | -25.88 | $16.92 | 1000 |
| 2026-01-06 | -25.00 | $16.92 | 900 |
| 2026-01-05 | -18.18 | $16.98 | 9212 |
| 2026-01-02 | -12.36 | $17.03 | 6600 |
| 2025-12-31 | -22.68 | $16.92 | 5900 |
| 2025-12-30 | -21.36 | $16.92 | 2200 |
| 2025-12-29 | -4.72 | $17.09 | 2700 |
| 2025-12-26 | -18.52 | $16.94 | 2300 |
| 2025-12-24 | -24.11 | $16.87 | 2700 |
| 2025-12-23 | -24.56 | $16.86 | 400 |
| 2025-12-22 | -29.13 | $16.77 | 500 |
| 2025-12-19 | -12.93 | $16.95 | 19300 |
| 2025-12-18 | 0.00 | $16.67 | 1700 |
| 2025-12-17 | -4.85 | $16.54 | 2600 |
| 2025-12-16 | -8.08 | $16.47 | 3900 |
| 2025-12-15 | -8.08 | $16.47 | 1600 |
| 2025-12-12 | -10.10 | $16.45 | 3400 |
| 2025-12-11 | -18.18 | $16.37 | 2500 |
| 2025-12-10 | -18.18 | $16.37 | 13400 |
| 2025-12-09 | -26.26 | $16.29 | 5700 |
| 2025-12-08 | -1.23 | $16.36 | 8300 |
| 2025-12-05 | -1.25 | $16.35 | 7000 |
| 2025-12-04 | -2.67 | $16.29 | 4800 |
| 2025-12-03 | 0.00 | $16.25 | 4100 |
| 2025-12-02 | -6.15 | $16.17 | 600 |
| 2025-12-01 | -6.15 | $16.17 | 3400 |
| 2025-11-28 | -23.08 | $16.06 | 326 |
| 2025-11-26 | -29.23 | $16.02 | 1600 |
| 2025-11-25 | -24.64 | $16.08 | 3500 |
| 2025-11-24 | -30.43 | $16.04 | 3000 |
| 2025-11-21 | -56.52 | $15.86 | 9200 |
| 2025-11-20 | -40.58 | $15.97 | 5600 |
| 2025-11-19 | -100.00 | $15.56 | 4800 |
| 2025-11-18 | -90.77 | $15.66 | 6200 |
| 2025-11-17 | -70.77 | $15.79 | 7300 |
| 2025-11-14 | -74.60 | $15.78 | 17 |
| 2025-11-13 | -74.60 | $15.78 | 4 |
| 2025-11-12 | -74.60 | $15.78 | 400 |
| 2025-11-11 | -12.31 | $16.19 | 3000 |
| 2025-11-10 | -36.92 | $16.03 | 2200 |
| 2025-11-07 | -44.62 | $15.98 | 1100 |
| 2025-11-06 | -100.00 | $15.62 | 19300 |
| 2025-11-05 | -31.11 | $16.21 | 13200 |
| 2025-11-04 | -44.68 | $16.16 | 600 |
| 2025-11-03 | -34.04 | $16.21 | 1700 |
| 2025-10-31 | -65.96 | $16.06 | 500 |
| 2025-10-30 | -63.83 | $16.07 | 800 |
| 2025-10-29 | -25.53 | $16.25 | 200 |
| 2025-10-28 | -72.34 | $16.03 | 612 |
| 2025-10-27 | -31.91 | $16.22 | 200 |
| 2025-10-24 | -38.30 | $16.19 | 112 |
| 2025-10-23 | -61.70 | $16.08 | 2900 |
| 2025-10-22 | -72.34 | $16.03 | 400 |
| 2025-10-21 | -78.72 | $16.00 | 3000 |
| 2025-10-20 | -82.98 | $15.98 | 222 |
| 2025-10-17 | -100.00 | $15.90 | 5400 |
| 2025-10-16 | -95.00 | $15.99 | 16600 |
| 2025-10-15 | -15.15 | $16.27 | 168 |
| 2025-10-14 | -14.93 | $16.27 | 200 |
| 2025-10-13 | -26.87 | $16.19 | 7483 |
| 2025-10-10 | -23.38 | $16.19 | 7600 |
| 2025-10-09 | -14.29 | $16.26 | 8334 |
| 2025-10-08 | 0.00 | $16.37 | 25127 |
| 2025-10-07 | 0.00 | $16.37 | 400 |
| 2025-10-06 | -13.33 | $16.25 | 20200 |
| 2025-10-03 | -40.91 | $16.25 | 38300 |
| 2025-10-02 | -31.82 | $16.35 | 111 |
| 2025-10-01 | -31.82 | $16.35 | 600 |
| 2025-09-30 | -36.36 | $16.30 | 7 |
| 2025-09-29 | -36.36 | $16.30 | 400 |
| 2025-09-26 | -40.00 | $16.26 | 10 |
| 2025-09-25 | -40.00 | $16.26 | 4914 |
| 2025-09-24 | -36.97 | $16.26 | 4914 |
| 2025-09-23 | -41.67 | $16.20 | 900 |
| 2025-09-22 | -37.01 | $16.23 | 3300 |
| 2025-09-19 | -36.92 | $16.22 | 23100 |
| 2025-09-18 | -76.15 | $15.71 | 35 |
| 2025-09-17 | -75.00 | $15.71 | 3500 |
| 2025-09-16 | -75.76 | $15.70 | 6800 |
| 2025-09-15 | -83.33 | $15.60 | 3 |
| 2025-09-12 | -83.33 | $15.60 | 1000 |
| 2025-09-11 | -71.21 | $15.76 | 500 |
| 2025-09-10 | -68.94 | $15.79 | 1422 |
| 2025-09-09 | -56.74 | $15.90 | 1200 |
| 2025-09-08 | -38.13 | $16.09 | 7300 |
| 2025-09-05 | -0.85 | $16.27 | 132 |
| 2025-09-04 | -0.85 | $16.27 | 1600 |
| 2025-09-03 | 0.00 | $16.24 | 5043 |
| 2025-09-02 | -14.67 | $15.74 | 1110 |
| 2025-08-29 | 0.00 | $15.85 | 8 |
| 2025-08-28 | 0.00 | $15.85 | 4000 |
| 2025-08-27 | -26.15 | $15.51 | 1200 |
| 2025-08-26 | -25.71 | $15.50 | 1104 |
| 2025-08-25 | -32.86 | $15.45 | 1200 |
| 2025-08-22 | -35.90 | $15.40 | 6620 |
| 2025-08-21 | -28.92 | $15.44 | 246 |
| 2025-08-20 | -36.14 | $15.38 | 1 |
| 2025-08-19 | -36.14 | $15.38 | 926 |
| 2025-08-18 | -25.30 | $15.47 | 700 |
| 2025-08-15 | 0.00 | $15.68 | 617 |
| 2025-08-14 | 0.00 | $15.54 | 642 |
| 2025-08-13 | 0.00 | $15.53 | 2400 |
| 2025-08-12 | -14.55 | $15.32 | 23900 |
| 2025-08-11 | -16.33 | $15.26 | 21100 |
| 2025-08-08 | -11.11 | $15.25 | 20440 |
| 2025-08-07 | 0.00 | $15.25 | 90 |
| 2025-08-06 | 0.00 | $15.25 | 5628 |
| 2025-08-05 | 0.00 | $15.25 | 3900 |
| 2025-08-04 | -37.14 | $15.07 | 2600 |
| 2025-08-01 | 0.00 | $15.20 | 4 |
| 2025-07-31 | 0.00 | $15.20 | 828 |
| 2025-07-30 | -62.86 | $14.98 | 26300 |
| 2025-07-29 | -40.00 | $15.06 | 7600 |
| 2025-07-28 | -48.57 | $15.03 | 7816 |
| 2025-07-25 | -60.00 | $14.99 | 4600 |
| 2025-07-24 | -57.14 | $15.00 | 2800 |
| 2025-07-23 | -62.86 | $14.98 | 306 |
| 2025-07-22 | -97.14 | $14.86 | 811 |
| 2025-07-21 | -71.43 | $14.95 | 420 |
| 2025-07-18 | -71.43 | $14.95 | 125 |
| 2025-07-17 | -71.43 | $14.95 | 1242 |
| 2025-07-16 | -85.71 | $14.90 | 2034 |
| 2025-07-15 | -80.00 | $14.92 | 20 |
| 2025-07-14 | -80.00 | $14.92 | 312 |
| 2025-07-11 | -97.14 | $14.86 | 543 |
| 2025-07-10 | -91.43 | $14.88 | 34 |
| 2025-07-09 | -91.43 | $14.88 | 1033 |
| 2025-07-08 | -65.00 | $14.94 | 1406 |
| 2025-07-07 | 0.00 | $15.20 | 545 |
| 2025-07-03 | -45.59 | $14.89 | 500 |
| 2025-07-02 | -51.47 | $14.85 | 4937 |
| 2025-07-01 | -42.65 | $14.91 | 2100 |
| 2025-06-30 | -11.76 | $15.12 | 3423 |
| 2025-06-27 | 0.00 | $15.20 | 1436 |
| 2025-06-26 | -1.47 | $15.19 | 6000 |
| 2025-06-25 | 0.00 | $15.20 | 7 |
| 2025-06-24 | 0.00 | $15.20 | 3013 |
| 2025-06-23 | 0.00 | $15.05 | 2300 |
| 2025-06-20 | 0.00 | $15.05 | 1314 |
| 2025-06-18 | 0.00 | $15.05 | 1100 |
| 2025-06-17 | -1.89 | $15.04 | 3010 |
| 2025-06-16 | -28.30 | $14.90 | 500 |
| 2025-06-13 | -22.64 | $14.93 | 530 |
| 2025-06-12 | -22.64 | $14.93 | 539 |
| 2025-06-11 | -37.74 | $14.85 | 3408 |
| 2025-06-10 | -13.21 | $14.98 | 5338 |
| 2025-06-09 | -41.67 | $14.80 | 15800 |
| 2025-06-06 | -31.25 | $14.85 | 10700 |
| 2025-06-05 | -31.25 | $14.85 | 3817 |
| 2025-06-04 | -89.58 | $14.57 | 837 |
| 2025-06-03 | -100.00 | $14.52 | 13713 |
| 2025-06-02 | -93.75 | $14.55 | 13614 |
| 2025-05-30 | -95.74 | $14.55 | 75 |
| 2025-05-29 | -95.74 | $14.55 | — |
| 2025-05-28 | -95.74 | $14.55 | 2507 |
| 2025-05-27 | -82.98 | $14.61 | 2018 |
| 2025-05-23 | -53.19 | $14.75 | 346 |
| 2025-05-22 | -57.45 | $14.73 | 5830 |
| 2025-05-21 | -100.00 | $14.53 | 5933 |
| 2025-05-20 | -2.56 | $14.97 | 131 |
| 2025-05-19 | -2.17 | $14.97 | 1500 |
| 2025-05-16 | -36.96 | $14.81 | 2600 |
| 2025-05-15 | -10.87 | $14.93 | 400 |
| 2025-05-14 | -34.04 | $14.82 | 700 |
| 2025-05-13 | -17.33 | $14.85 | 1700 |
| 2025-05-12 | -20.00 | $14.83 | 4 |
| 2025-05-09 | -15.31 | $14.83 | 1416 |
| 2025-05-08 | -7.45 | $14.84 | — |
| 2025-05-07 | -7.45 | $14.84 | — |
| 2025-05-06 | -7.45 | $14.84 | 400 |
| 2025-05-05 | -1.01 | $14.96 | — |
| 2025-05-02 | -1.01 | $14.96 | 521 |
| 2025-05-01 | -13.13 | $14.72 | 720 |
| 2025-04-30 | -14.14 | $14.70 | 3430 |
| 2025-04-29 | -11.11 | $14.76 | 316 |
| 2025-04-28 | -19.19 | $14.60 | 1800 |
| 2025-04-25 | 0.00 | $14.98 | 800 |
| 2025-04-24 | 0.00 | $14.98 | 8030 |
| 2025-04-23 | -12.18 | $14.73 | 1331 |
| 2025-04-22 | -23.23 | $14.52 | 9223 |
| 2025-04-21 | -23.50 | $14.53 | 5514 |
| 2025-04-17 | -18.00 | $14.64 | 7030 |
| 2025-04-16 | -6.00 | $14.88 | 11207 |
| 2025-04-15 | -24.50 | $14.51 | 59221 |
| 2025-04-14 | -7.50 | $14.85 | 10200 |
| 2025-04-11 | -43.00 | $14.14 | 1000 |
| 2025-04-10 | -55.50 | $13.89 | 14711 |
| 2025-04-09 | -50.00 | $14.00 | 4500 |
| 2025-04-08 | -50.00 | $14.00 | 10900 |
| 2025-04-07 | -42.50 | $14.15 | 19105 |
| 2025-04-04 | -93.33 | $14.30 | 28700 |
| 2025-04-03 | -98.00 | $14.51 | 7300 |
| 2025-04-02 | -63.33 | $14.81 | 1121 |
| 2025-04-01 | -26.67 | $14.92 | 137 |
| 2025-03-31 | -26.67 | $14.92 | 1727 |
| 2025-03-28 | -13.33 | $14.96 | 1300 |
| 2025-03-27 | -33.33 | $14.90 | 416 |
| 2025-03-26 | -57.14 | $14.80 | 5511 |
| 2025-03-25 | -8.57 | $14.97 | 431 |
| 2025-03-24 | -77.14 | $14.73 | 400 |
| 2025-03-21 | 0.00 | $15.00 | 3847 |
| 2025-03-20 | -42.86 | $14.85 | 2004 |
| 2025-03-19 | -55.56 | $14.80 | 1546 |
| 2025-03-18 | -69.44 | $14.75 | 4444 |
| 2025-03-17 | -55.81 | $14.76 | 500 |
| 2025-03-14 | -55.81 | $14.76 | 12500 |
| 2025-03-13 | -58.14 | $14.75 | 15700 |
| 2025-03-12 | -58.14 | $14.75 | 2700 |
| 2025-03-11 | -60.00 | $14.70 | 6048 |
| 2025-03-10 | -58.00 | $14.71 | 4000 |
| 2025-03-07 | -4.00 | $14.98 | 2314 |
| 2025-03-06 | 0.00 | $14.90 | 1900 |
| 2025-03-05 | 0.00 | $14.80 | 1900 |
| 2025-03-04 | -16.67 | $14.75 | 8836 |
| 2025-03-03 | -16.67 | $14.75 | 9500 |
| 2025-02-28 | -3.33 | $14.79 | 2200 |
| 2025-02-27 | -3.33 | $14.79 | 1210 |
| 2025-02-26 | -10.00 | $14.77 | 110900 |
| 2025-02-25 | -16.67 | $14.75 | 4655 |
| 2025-02-24 | -3.33 | $14.79 | 2500 |
| 2025-02-21 | -3.33 | $14.79 | 5500 |
| 2025-02-20 | -16.67 | $14.75 | 2445 |
| 2025-02-19 | -10.00 | $14.77 | 500 |
| 2025-02-18 | -76.67 | $14.57 | 705 |
| 2025-02-14 | -9.80 | $14.75 | 312 |
| 2025-02-13 | -7.84 | $14.76 | 1000 |
| 2025-02-12 | -5.88 | $14.77 | 2000 |
| 2025-02-11 | -3.92 | $14.78 | 1407 |
| 2025-02-10 | -22.95 | $14.76 | 2432 |
| 2025-02-07 | -26.23 | $14.74 | 4900 |
| 2025-02-06 | -67.61 | $14.52 | 3324 |
| 2025-02-05 | -51.35 | $14.65 | 313 |
| 2025-02-04 | -51.35 | $14.65 | 1200 |
| 2025-02-03 | -32.05 | $14.78 | 2200 |
| 2025-01-31 | -31.25 | $14.80 | 1031 |
| 2025-01-30 | -38.75 | $14.74 | — |
| 2025-01-29 | -38.75 | $14.74 | 1800 |
| 2025-01-28 | -40.45 | $14.78 | 200 |
| 2025-01-27 | -44.33 | $14.79 | 2741 |
| 2025-01-24 | -63.92 | $14.60 | 3127 |
| 2025-01-23 | -41.07 | $14.76 | 1041 |
| 2025-01-22 | -60.71 | $14.65 | 5800 |
| 2025-01-21 | -70.00 | $14.52 | 2634 |
| 2025-01-17 | -71.43 | $14.50 | 3200 |
| 2025-01-16 | -65.71 | $14.58 | 3700 |
| 2025-01-15 | -60.71 | $14.65 | 1047 |
| 2025-01-14 | -70.00 | $14.52 | 5307 |
| 2025-01-13 | -55.71 | $14.72 | 1200 |
| 2025-01-10 | -50.71 | $14.79 | 3032 |
| 2025-01-08 | -44.29 | $14.88 | 3058 |
| 2025-01-07 | -35.71 | $15.00 | 12064 |
| 2025-01-06 | -61.43 | $14.64 | 1400 |
| 2025-01-03 | -51.43 | $14.78 | 5000 |
| 2025-01-02 | -48.57 | $14.82 | 2900 |
| 2024-12-31 | -38.57 | $14.96 | 3927 |
| 2024-12-30 | -55.71 | $14.72 | 3800 |
| 2024-12-27 | -76.43 | $14.43 | 3218 |
| 2024-12-26 | -40.71 | $14.93 | 4300 |
| 2024-12-24 | -64.29 | $14.60 | 1200 |
| 2024-12-23 | -71.43 | $14.50 | 1710 |
| 2024-12-20 | -25.19 | $15.17 | 53000 |
| 2024-12-19 | -36.51 | $14.59 | 2900 |
| 2024-12-18 | -95.24 | $14.22 | 10525 |
| 2024-12-17 | -50.79 | $14.50 | 1700 |
| 2024-12-16 | -75.00 | $14.40 | 1400 |
| 2024-12-13 | -37.50 | $14.61 | 1846 |
| 2024-12-12 | -21.43 | $14.70 | 2714 |
| 2024-12-11 | 0.00 | $14.82 | 10600 |
| 2024-12-10 | -50.94 | $14.52 | 19497 |
| 2024-12-09 | -68.25 | $14.46 | 630 |
| 2024-12-06 | -100.00 | $14.26 | 9505 |
| 2024-12-05 | -84.48 | $14.40 | 1806 |
| 2024-12-04 | -70.00 | $14.44 | 2442 |
| 2024-12-03 | -54.46 | $14.45 | 2804 |
| 2024-12-02 | -59.41 | $14.40 | 9900 |
| 2024-11-29 | -54.46 | $14.45 | 400 |
| 2024-11-27 | -48.00 | $14.40 | 6200 |
| 2024-11-26 | -41.04 | $14.45 | 11216 |
| 2024-11-25 | -49.29 | $14.31 | 1628 |
| 2024-11-22 | -45.00 | $14.37 | 2026 |
| 2024-11-21 | -34.29 | $14.52 | 9200 |
| 2024-11-20 | -35.71 | $14.50 | 2442 |
| 2024-11-19 | -34.29 | $14.52 | 6300 |
| 2024-11-18 | -34.29 | $14.52 | 11967 |
| 2024-11-15 | -28.57 | $14.60 | 7319 |
| 2024-11-14 | -26.43 | $14.63 | 4610 |
| 2024-11-13 | -32.86 | $14.54 | 15745 |
| 2024-11-12 | -17.14 | $14.76 | 9124 |
| 2024-11-11 | -16.00 | $14.76 | 12412 |
| 2024-11-08 | -13.33 | $14.80 | 24500 |
| 2024-11-07 | -27.81 | $14.53 | 13337 |
| 2024-11-06 | -30.00 | $14.49 | 25600 |
| 2024-11-05 | -6.48 | $14.10 | 10300 |
| 2024-11-04 | -12.41 | $14.00 | 12705 |
| 2024-11-01 | -3.85 | $14.05 | 2029 |
| 2024-10-31 | -9.59 | $13.95 | 26932 |
| 2024-10-30 | -23.13 | $13.75 | 8700 |
| 2024-10-29 | -20.24 | $13.75 | 104641 |
| 2024-10-28 | -21.43 | $13.73 | 429 |
| 2024-10-25 | -29.17 | $13.60 | 435 |
| 2024-10-24 | -20.12 | $13.75 | 4012 |
| 2024-10-23 | -22.01 | $13.63 | 40800 |
| 2024-10-22 | -15.18 | $13.75 | 3212 |
| 2024-10-21 | -8.93 | $13.89 | 4326 |
| 2024-10-18 | 0.00 | $14.04 | 1700 |
| 2024-10-17 | -5.24 | $13.88 | 5218 |
| 2024-10-16 | 0.00 | $13.92 | 11400 |
| 2024-10-15 | -17.47 | $13.50 | 10700 |
| 2024-10-14 | -16.38 | $13.52 | 1000 |
| 2024-10-11 | 0.00 | $13.90 | 2630 |
| 2024-10-10 | -16.11 | $13.30 | 300 |
| 2024-10-09 | -16.04 | $13.30 | 10700 |
| 2024-10-08 | -15.54 | $13.15 | 7711 |
| 2024-10-07 | -7.77 | $13.30 | 87500 |
| 2024-10-04 | 0.00 | $13.45 | 12500 |
| 2024-10-03 | -8.80 | $12.65 | 1427 |
| 2024-10-02 | -16.80 | $12.55 | 7535 |
| 2024-10-01 | -8.80 | $12.65 | 437 |
| 2024-09-30 | -16.00 | $12.56 | 1421 |
| 2024-09-27 | -17.59 | $12.40 | 1500 |
| 2024-09-26 | -17.59 | $12.40 | 9823 |
| 2024-09-25 | 0.00 | $12.10 | 7917 |
| 2024-09-24 | -30.77 | $11.87 | 2124 |
| 2024-09-23 | -3.85 | $12.01 | 2900 |
| 2024-09-20 | 0.00 | $12.02 | 33334 |
| 2024-09-19 | -18.37 | $11.91 | 2210 |
| 2024-09-18 | -75.51 | $11.63 | 7300 |
| 2024-09-17 | -75.68 | $11.60 | 11714 |
| 2024-09-16 | -27.03 | $11.78 | 3700 |
| 2024-09-13 | -24.32 | $11.79 | 6918 |
| 2024-09-12 | -97.30 | $11.52 | 7604 |
| 2024-09-11 | -97.30 | $11.52 | 500 |
| 2024-09-10 | -97.30 | $11.52 | 1502 |
| 2024-09-09 | -46.81 | $11.66 | 700 |
| 2024-09-06 | -78.72 | $11.51 | — |
| 2024-09-05 | -58.73 | $11.51 | — |
| 2024-09-04 | -42.53 | $11.51 | 3305 |
| 2024-09-03 | -18.39 | $11.72 | 2500 |
| 2024-08-30 | -4.20 | $11.83 | 2524 |
| 2024-08-29 | -26.05 | $11.57 | 2200 |
| 2024-08-28 | -4.20 | $11.83 | 2213 |
| 2024-08-27 | -15.13 | $11.70 | 3600 |
| 2024-08-26 | -2.52 | $11.85 | 2666 |
| 2024-08-23 | -11.40 | $11.70 | 2145 |
| 2024-08-22 | -15.79 | $11.65 | 23306 |
| 2024-08-21 | -16.67 | $11.64 | 247 |
| 2024-08-20 | -41.06 | $11.58 | 500 |
| 2024-08-19 | -39.87 | $11.59 | 1700 |
| 2024-08-16 | -37.74 | $11.60 | 1700 |
| 2024-08-15 | -24.69 | $11.80 | 4300 |
| 2024-08-14 | -25.31 | $11.79 | 300 |
| 2024-08-13 | -24.69 | $11.80 | 9700 |
| 2024-08-12 | -40.12 | $11.55 | 3634 |
| 2024-08-09 | -32.49 | $11.56 | — |
| 2024-08-08 | -30.62 | $11.56 | 2700 |
| 2024-08-07 | -56.94 | $11.01 | 1200 |
| 2024-08-06 | -51.20 | $11.13 | — |
| 2024-08-05 | -51.20 | $11.13 | 4649 |
| 2024-08-02 | -55.98 | $11.03 | 4349 |
| 2024-08-01 | -63.16 | $10.88 | 1503 |
| 2024-07-31 | -33.18 | $11.50 | 1400 |
| 2024-07-30 | -45.02 | $11.25 | 400 |
| 2024-07-29 | -45.02 | $11.25 | 2300 |
| 2024-07-26 | -39.44 | $11.36 | 4600 |
| 2024-07-25 | -45.54 | $11.23 | 11030 |
| 2024-07-24 | -61.97 | $10.88 | 45200 |
| 2024-07-23 | -13.39 | $11.04 | 19500 |
| 2024-07-22 | -5.97 | $10.70 | 2046 |
| 2024-07-19 | -21.33 | $10.58 | 452 |
| 2024-07-18 | -9.33 | $10.67 | 3808 |
| 2024-07-17 | -4.00 | $10.71 | 469 |
| 2024-07-16 | 0.00 | $10.74 | 7974 |
| 2024-07-15 | 0.00 | $10.70 | 19532 |
| 2024-07-12 | 0.00 | $10.28 | 5300 |
| 2024-07-11 | -19.23 | $10.20 | 17181 |
| 2024-07-10 | -7.69 | $10.23 | 2222 |
| 2024-07-09 | -11.54 | $10.22 | 757 |
| 2024-07-08 | -4.76 | $10.19 | 2573 |
| 2024-07-05 | -6.25 | $10.14 | 600 |
| 2024-07-03 | -10.53 | $10.13 | 3524 |
| 2024-07-02 | -26.32 | $10.10 | 4914 |
| 2024-07-01 | -5.26 | $10.14 | 1432 |
| 2024-06-28 | -21.05 | $10.11 | 2226 |
| 2024-06-27 | -5.26 | $10.14 | 4553 |
| 2024-06-26 | -5.56 | $10.13 | 541 |
| 2024-06-25 | -33.33 | $10.08 | 1771 |
| 2024-06-24 | 0.00 | $10.14 | 2078 |
| 2024-06-21 | -5.26 | $10.14 | 7023 |
| 2024-06-20 | -15.79 | $10.12 | 1258 |
| 2024-06-18 | -36.84 | $10.08 | 1478 |
| 2024-06-17 | -63.16 | $10.03 | 1930 |
| 2024-06-13 | -68.42 | $10.02 | 1187 |
| 2024-06-12 | -21.05 | $10.11 | 1327 |
| 2024-06-11 | -15.79 | $10.12 | 1853 |
| 2024-06-10 | -42.11 | $10.07 | 790 |
| 2024-06-07 | -47.37 | $10.06 | 911 |
| 2024-06-06 | -31.58 | $10.09 | 5036 |
| 2024-06-05 | -45.45 | $10.08 | 2891 |
| 2024-06-04 | -86.21 | $10.00 | 3674 |
| 2024-06-03 | -75.86 | $10.03 | 2285 |
| 2024-05-31 | -96.55 | $9.97 | 1114 |
| 2024-05-30 | -79.31 | $10.02 | 2862 |
| 2024-05-29 | -72.41 | $10.04 | 811 |
| 2024-05-28 | -65.52 | $10.06 | 732 |
| 2024-05-24 | -72.41 | $10.04 | 1353 |
| 2024-05-23 | -68.97 | $10.05 | 3244 |
| 2024-05-22 | -65.52 | $10.06 | 436 |
| 2024-05-21 | -65.52 | $10.06 | 2875 |
| 2024-05-20 | -83.33 | $10.01 | 16641 |
| 2024-05-17 | -100.00 | $9.96 | 6370 |
| 2024-05-16 | -93.33 | $9.98 | 7965 |
| 2024-05-15 | -86.67 | $10.00 | 1071 |
| 2024-05-14 | -63.33 | $10.07 | 5681 |
| 2024-05-13 | -76.67 | $10.03 | 3710 |
| 2024-05-10 | -83.33 | $10.01 | 8723 |
| 2024-05-09 | -43.33 | $10.13 | 6113 |
| 2024-05-08 | -53.33 | $10.10 | 1602 |
| 2024-05-07 | -3.33 | $10.25 | 6764 |
| 2024-05-06 | -63.33 | $10.07 | 2532 |
| 2024-05-03 | -23.33 | $10.19 | 1998 |
| 2024-05-02 | -73.33 | $10.04 | 3318 |
| 2024-05-01 | -86.67 | $10.00 | 6658 |
| 2024-04-30 | -65.52 | $10.07 | 2445 |
| 2024-04-29 | -68.97 | $10.06 | 7806 |
| 2024-04-26 | -48.28 | $10.12 | 176 |
| 2024-04-25 | -37.93 | $10.15 | 748 |
| 2024-04-23 | -3.45 | $10.25 | 258 |
| 2024-04-22 | -9.68 | $10.25 | 9200 |
| 2024-04-19 | -67.74 | $10.07 | 4995 |
| 2024-04-18 | -80.65 | $10.04 | 2263 |
| 2024-04-17 | -100.00 | $9.98 | 1885 |
| 2024-04-16 | -96.55 | $10.01 | 4241 |
| 2024-04-15 | -82.76 | $10.05 | 10542 |
| 2024-04-12 | -85.71 | $10.05 | 1640 |
| 2024-04-11 | -78.57 | $10.07 | 1912 |
| 2024-04-10 | -85.71 | $10.05 | 3261 |
| 2024-04-09 | -56.52 | $10.17 | 104 |
| 2024-04-08 | -69.57 | $10.14 | 2037 |
| 2024-04-05 | -70.00 | $10.16 | 8542 |
| 2024-04-04 | -30.00 | $10.24 | 1139 |
| 2024-04-03 | -25.00 | $10.25 | 285 |
| 2024-04-02 | -50.00 | $10.20 | 2491 |
| 2024-04-01 | -50.00 | $10.20 | 2938 |
| 2024-03-28 | -40.00 | $10.22 | 840 |
| 2024-03-27 | -20.00 | $10.26 | 1666 |
| 2024-03-26 | -30.00 | $10.24 | 2109 |
| 2024-03-25 | -15.00 | $10.27 | 1641 |
| 2024-03-22 | -25.00 | $10.25 | 1195 |
| 2024-03-21 | -45.00 | $10.21 | 1092 |
| 2024-03-20 | -15.00 | $10.27 | 2965 |
| 2024-03-19 | -75.00 | $10.15 | 3864 |
| 2024-03-18 | -93.33 | $10.16 | 1631 |
| 2024-03-15 | -93.33 | $10.16 | 2885 |
| 2024-03-14 | -60.00 | $10.21 | 2943 |
| 2024-03-13 | -40.00 | $10.24 | 1274 |
| 2024-03-12 | -26.67 | $10.22 | 5888 |
| 2024-03-11 | -6.25 | $10.28 | 3378 |
| 2024-03-08 | -15.63 | $10.25 | 3111 |
| 2024-03-07 | -12.82 | $10.25 | 17079 |
| 2024-03-06 | -21.05 | $10.21 | 1475 |
| 2024-03-05 | -10.53 | $10.25 | 2338 |
| 2024-03-01 | -21.05 | $10.21 | 4074 |
| 2024-02-29 | 0.00 | $10.29 | 1352 |
| 2024-02-28 | -10.53 | $10.25 | 1832 |
| 2024-02-27 | -30.95 | $10.20 | 1371 |
| 2024-02-26 | -47.17 | $10.19 | 1520 |
| 2024-02-23 | -47.54 | $10.23 | 1218 |
| 2024-02-22 | -61.90 | $10.15 | 21578 |
| 2024-02-21 | -49.32 | $10.28 | 8336 |
| 2024-02-20 | -61.45 | $10.23 | 1784 |
| 2024-02-16 | -60.71 | $10.24 | 5898 |
| 2024-02-15 | -60.42 | $10.29 | 3614 |
| 2024-02-14 | -66.67 | $10.23 | 2173 |
| 2024-02-13 | -69.79 | $10.20 | 3233 |
| 2024-02-12 | -70.83 | $10.19 | 7615 |
| 2024-02-09 | -88.54 | $10.02 | 4408 |
| 2024-02-08 | -89.58 | $10.01 | 2468 |
| 2024-02-07 | -96.88 | $9.94 | 34621 |
| 2024-02-06 | -93.90 | $10.10 | 16005 |
| 2024-02-05 | -82.93 | $10.19 | 754 |
| 2024-02-02 | -74.39 | $10.26 | 30945 |
| 2024-02-01 | -83.95 | $10.19 | 81912 |
| 2024-01-31 | -96.88 | $10.25 | 12244 |
| 2024-01-30 | -72.62 | $10.26 | 6121 |
| 2024-01-29 | -65.48 | $10.32 | 17709 |
| 2024-01-26 | -48.86 | $10.44 | 17226 |
| 2024-01-25 | -43.18 | $10.49 | 7193 |
| 2024-01-24 | -36.56 | $10.53 | 19464 |
| 2024-01-23 | -23.36 | $10.62 | 6680 |
| 2024-01-22 | -11.86 | $10.73 | 12283 |
| 2024-01-19 | -10.08 | $10.75 | 46224 |
| 2024-01-18 | -6.09 | $10.73 | 28211 |
| 2024-01-17 | -20.34 | $10.56 | 680 |
| 2024-01-16 | -17.50 | $10.59 | 13247 |
| 2024-01-12 | -14.17 | $10.63 | 5812 |
| 2024-01-11 | -12.50 | $10.65 | 29875 |
| 2024-01-10 | -15.83 | $10.61 | 3641 |
| 2024-01-09 | 0.00 | $10.80 | 4928 |
| 2024-01-08 | 0.00 | $10.75 | 3265 |
| 2024-01-05 | 0.00 | $10.74 | 8221 |
| 2024-01-04 | -3.57 | $10.68 | 13101 |
| 2024-01-03 | 0.00 | $10.60 | 3953 |
| 2024-01-02 | -4.00 | $10.56 | 46005 |
| 2023-12-29 | 0.00 | $10.20 | 48807 |
| 2023-12-28 | -3.64 | $10.13 | 60374 |
| 2023-12-27 | -21.67 | $10.07 | 21121 |
| 2023-12-26 | -31.67 | $10.01 | 20582 |
| 2023-12-22 | -38.33 | $9.97 | 12694 |
| 2023-12-21 | -68.33 | $9.79 | 6185 |
| 2023-12-20 | -68.33 | $9.79 | 6905 |
| 2023-12-19 | -91.67 | $9.65 | 102590 |
| 2023-12-18 | -96.67 | $9.62 | 54015 |
| 2023-12-15 | -100.00 | $9.60 | 184169 |
| 2023-12-14 | -36.25 | $9.91 | 73427 |
| 2023-12-13 | -56.26 | $9.75 | 14418 |
| 2023-12-12 | -46.26 | $9.83 | 13448 |
| 2023-12-11 | -55.01 | $9.76 | 17451 |
| 2023-12-08 | -32.50 | $9.94 | 21934 |
| 2023-12-07 | -36.84 | $9.85 | 14470 |
| 2023-12-06 | -31.58 | $9.90 | 8033 |
| 2023-12-05 | -29.13 | $9.90 | 12777 |
| 2023-12-04 | -19.42 | $10.00 | 17211 |
| 2023-12-01 | -20.47 | $9.94 | 9979 |
| 2023-11-30 | -23.44 | $9.90 | 26765 |
| 2023-11-29 | -21.09 | $9.93 | 104546 |
| 2023-11-28 | -1.83 | $9.98 | 8260 |
| 2023-11-27 | -1.83 | $9.98 | 3178 |
| 2023-11-24 | -1.83 | $9.98 | 2469 |
| 2023-11-22 | -1.83 | $9.98 | 3409 |
| 2023-11-21 | -8.26 | $9.91 | 17966 |
| 2023-11-20 | -6.42 | $9.93 | 22322 |
| 2023-11-17 | -10.09 | $9.89 | 22041 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.43
2026-07-22
Close Price
$20.33
Vol: 8281Average Directional Index - Detailed Analysis
Minimum
4.88
Average
26.98
Maximum
65.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.43 | $20.33 | 8281 |
| 2026-07-21 | 36.78 | $20.12 | 805 |
| 2026-07-20 | 36.43 | $20.13 | 1821 |
| 2026-07-17 | 35.66 | $20.20 | 1900 |
| 2026-07-16 | 35.04 | $19.98 | 500 |
| 2026-07-15 | 34.53 | $19.95 | 1611 |
| 2026-07-14 | 34.02 | $19.50 | 2405 |
| 2026-07-13 | 33.53 | $19.75 | 600 |
| 2026-07-10 | 32.11 | $20.00 | 1100 |
| 2026-07-09 | 29.80 | $19.11 | 24601 |
| 2026-07-08 | 27.36 | $18.78 | 2400 |
| 2026-07-07 | 26.67 | $19.01 | 2601 |
| 2026-07-06 | 26.13 | $19.13 | 2400 |
| 2026-07-02 | 25.40 | $18.91 | 1331 |
| 2026-07-01 | 25.05 | $19.01 | 1444 |
| 2026-06-30 | 24.35 | $19.03 | 2000 |
| 2026-06-29 | 23.61 | $18.99 | 2500 |
| 2026-06-26 | 23.06 | $18.99 | 5300 |
| 2026-06-25 | 22.48 | $18.81 | 2984 |
| 2026-06-24 | 22.02 | $18.90 | 900 |
| 2026-06-23 | 21.19 | $18.72 | 2600 |
| 2026-06-22 | 20.80 | $18.69 | 2500 |
| 2026-06-18 | 20.49 | $18.64 | 2400 |
| 2026-06-17 | 20.30 | $18.72 | 1200 |
| 2026-06-16 | 20.10 | $18.55 | 2000 |
| 2026-06-15 | 20.27 | $18.52 | 1400 |
| 2026-06-12 | 20.46 | $18.64 | 1227 |
| 2026-06-11 | 20.39 | $18.51 | 1908 |
| 2026-06-10 | 20.40 | $18.50 | 4000 |
| 2026-06-09 | 20.41 | $18.75 | 1849 |
| 2026-06-08 | 19.98 | $18.60 | 10437 |
| 2026-06-05 | 19.76 | $18.50 | 7945 |
| 2026-06-04 | 19.36 | $18.50 | 6302 |
| 2026-06-03 | 18.94 | $18.50 | 3000 |
| 2026-06-02 | 18.52 | $18.51 | 8200 |
| 2026-06-01 | 18.24 | $18.50 | 2600 |
| 2026-05-29 | 17.73 | $18.38 | 1743 |
| 2026-05-28 | 17.34 | $18.38 | 646 |
| 2026-05-27 | 16.98 | $18.28 | 10506 |
| 2026-05-26 | 16.59 | $18.71 | 117 |
| 2026-05-22 | 14.93 | $18.71 | 14904 |
| 2026-05-21 | 13.19 | $18.50 | 27635 |
| 2026-05-20 | 11.36 | $17.82 | 6818 |
| 2026-05-19 | 10.75 | $17.67 | 1200 |
| 2026-05-18 | 10.66 | $17.57 | 2100 |
| 2026-05-15 | 10.62 | $17.73 | 1000 |
| 2026-05-14 | 10.26 | $17.64 | 846 |
| 2026-05-13 | 10.12 | $17.53 | 800 |
| 2026-05-12 | 10.15 | $17.51 | — |
| 2026-05-11 | 10.35 | $17.51 | 2133 |
| 2026-05-08 | 10.56 | $17.48 | 6700 |
| 2026-05-07 | 10.88 | $17.55 | 5930 |
| 2026-05-06 | 10.99 | $17.31 | 1710 |
| 2026-05-05 | 11.49 | $17.40 | 1823 |
| 2026-05-04 | 11.76 | $17.49 | 2140 |
| 2026-05-01 | 11.78 | $17.42 | 2533 |
| 2026-04-30 | 11.95 | $17.40 | 2431 |
| 2026-04-29 | 12.22 | $17.36 | 3516 |
| 2026-04-28 | 12.64 | $17.30 | 124 |
| 2026-04-27 | 13.31 | $17.30 | 7119 |
| 2026-04-24 | 14.00 | $17.38 | 400 |
| 2026-04-23 | 14.21 | $17.38 | 4519 |
| 2026-04-22 | 14.44 | $17.45 | 1700 |
| 2026-04-21 | 14.67 | $17.55 | 3049 |
| 2026-04-20 | 14.67 | $17.53 | 1200 |
| 2026-04-17 | 14.71 | $17.52 | 2190 |
| 2026-04-16 | 14.75 | $17.64 | 3225 |
| 2026-04-15 | 14.76 | $17.54 | 1707 |
| 2026-04-14 | 15.14 | $17.50 | 201 |
| 2026-04-13 | 15.61 | $17.50 | 1514 |
| 2026-04-10 | 16.11 | $17.72 | 2024 |
| 2026-04-09 | 15.80 | $17.31 | 1200 |
| 2026-04-08 | 15.81 | $17.31 | 2617 |
| 2026-04-07 | 15.86 | $17.27 | 700 |
| 2026-04-06 | 16.33 | $17.50 | 343 |
| 2026-04-02 | 16.30 | $17.50 | 5 |
| 2026-04-01 | 16.26 | $17.50 | 5700 |
| 2026-03-31 | 16.23 | $17.11 | 2342 |
| 2026-03-30 | 16.40 | $17.11 | 1100 |
| 2026-03-27 | 17.23 | $17.19 | 8100 |
| 2026-03-26 | 18.07 | $17.55 | 170 |
| 2026-03-25 | 18.06 | $17.55 | 8664 |
| 2026-03-24 | 18.04 | $17.28 | 3926 |
| 2026-03-23 | 18.33 | $17.77 | 1500 |
| 2026-03-20 | 18.63 | $17.11 | 12400 |
| 2026-03-19 | 19.24 | $17.15 | 1800 |
| 2026-03-18 | 19.86 | $17.25 | 15721 |
| 2026-03-17 | 20.78 | $17.40 | 5200 |
| 2026-03-16 | 20.92 | $17.37 | 1105 |
| 2026-03-13 | 20.78 | $17.52 | 9249 |
| 2026-03-12 | 20.88 | $17.55 | 3300 |
| 2026-03-11 | 20.80 | $17.85 | 2025 |
| 2026-03-10 | 20.73 | $17.55 | 400 |
| 2026-03-09 | 19.71 | $17.55 | 9307 |
| 2026-03-06 | 18.63 | $17.77 | 1132 |
| 2026-03-05 | 18.48 | $17.16 | 1600 |
| 2026-03-04 | 17.75 | $17.61 | 14820 |
| 2026-03-03 | 17.54 | $17.77 | 60 |
| 2026-03-02 | 18.37 | $17.77 | 3900 |
| 2026-02-27 | 19.24 | $17.77 | 1244 |
| 2026-02-26 | 20.23 | $17.76 | 14727 |
| 2026-02-25 | 21.20 | $17.83 | 1942 |
| 2026-02-24 | 22.22 | $17.71 | 7000 |
| 2026-02-23 | 23.29 | $17.80 | 13400 |
| 2026-02-20 | 24.00 | $17.79 | 600 |
| 2026-02-19 | 24.79 | $17.79 | 1000 |
| 2026-02-18 | 25.61 | $17.73 | 6200 |
| 2026-02-17 | 26.60 | $17.71 | 11700 |
| 2026-02-13 | 27.40 | $17.70 | 1300 |
| 2026-02-12 | 28.37 | $17.37 | 3600 |
| 2026-02-11 | 29.40 | $17.73 | 6300 |
| 2026-02-10 | 30.43 | $17.72 | 3600 |
| 2026-02-09 | 30.53 | $17.71 | 1823 |
| 2026-02-06 | 30.64 | $17.60 | 4700 |
| 2026-02-05 | 30.75 | $17.65 | 1123 |
| 2026-02-04 | 30.84 | $17.56 | 412 |
| 2026-02-03 | 31.31 | $17.56 | 1800 |
| 2026-02-02 | 31.81 | $17.62 | 641 |
| 2026-01-30 | 32.40 | $17.51 | 617 |
| 2026-01-29 | 32.99 | $17.50 | 639 |
| 2026-01-28 | 34.13 | $17.67 | 1400 |
| 2026-01-27 | 35.34 | $17.49 | 4000 |
| 2026-01-26 | 37.02 | $17.70 | 318 |
| 2026-01-23 | 38.20 | $16.86 | 12600 |
| 2026-01-22 | 39.58 | $17.51 | 1200 |
| 2026-01-21 | 38.33 | $17.41 | 1000 |
| 2026-01-20 | 37.38 | $17.35 | 2800 |
| 2026-01-16 | 36.41 | $17.20 | 600 |
| 2026-01-15 | 35.77 | $17.15 | 7607 |
| 2026-01-14 | 35.12 | $17.10 | 1924 |
| 2026-01-13 | 34.62 | $17.10 | 1400 |
| 2026-01-12 | 34.11 | $17.05 | 800 |
| 2026-01-09 | 33.69 | $17.11 | 500 |
| 2026-01-08 | 32.90 | $17.05 | 4000 |
| 2026-01-07 | 32.20 | $16.92 | 1000 |
| 2026-01-06 | 31.54 | $16.92 | 900 |
| 2026-01-05 | 30.87 | $16.98 | 9212 |
| 2026-01-02 | 30.20 | $17.03 | 6600 |
| 2025-12-31 | 29.50 | $16.92 | 5900 |
| 2025-12-30 | 28.77 | $16.92 | 2200 |
| 2025-12-29 | 27.40 | $17.09 | 2700 |
| 2025-12-26 | 25.87 | $16.94 | 2300 |
| 2025-12-24 | 24.51 | $16.87 | 2700 |
| 2025-12-23 | 23.19 | $16.86 | 400 |
| 2025-12-22 | 21.66 | $16.77 | 500 |
| 2025-12-19 | 20.15 | $16.95 | 19300 |
| 2025-12-18 | 18.57 | $16.67 | 1700 |
| 2025-12-17 | 17.85 | $16.54 | 2600 |
| 2025-12-16 | 17.31 | $16.47 | 3900 |
| 2025-12-15 | 16.98 | $16.47 | 1600 |
| 2025-12-12 | 16.67 | $16.45 | 3400 |
| 2025-12-11 | 16.49 | $16.37 | 2500 |
| 2025-12-10 | 16.30 | $16.37 | 13400 |
| 2025-12-09 | 16.10 | $16.29 | 5700 |
| 2025-12-08 | 15.89 | $16.36 | 8300 |
| 2025-12-05 | 16.18 | $16.35 | 7000 |
| 2025-12-04 | 16.37 | $16.29 | 4800 |
| 2025-12-03 | 16.72 | $16.25 | 4100 |
| 2025-12-02 | 17.26 | $16.17 | 600 |
| 2025-12-01 | 18.09 | $16.17 | 3400 |
| 2025-11-28 | 18.96 | $16.06 | 326 |
| 2025-11-26 | 19.69 | $16.02 | 1600 |
| 2025-11-25 | 20.46 | $16.08 | 3500 |
| 2025-11-24 | 21.28 | $16.04 | 3000 |
| 2025-11-21 | 22.02 | $15.86 | 9200 |
| 2025-11-20 | 22.36 | $15.97 | 5600 |
| 2025-11-19 | 22.73 | $15.56 | 4800 |
| 2025-11-18 | 21.71 | $15.66 | 6200 |
| 2025-11-17 | 20.72 | $15.79 | 7300 |
| 2025-11-14 | 19.67 | $15.78 | 17 |
| 2025-11-13 | 18.90 | $15.78 | 4 |
| 2025-11-12 | 18.09 | $15.78 | 400 |
| 2025-11-11 | 17.23 | $16.19 | 3000 |
| 2025-11-10 | 16.33 | $16.03 | 2200 |
| 2025-11-07 | 16.08 | $15.98 | 1100 |
| 2025-11-06 | 15.60 | $15.62 | 19300 |
| 2025-11-05 | 15.09 | $16.21 | 13200 |
| 2025-11-04 | 15.69 | $16.16 | 600 |
| 2025-11-03 | 16.15 | $16.21 | 1700 |
| 2025-10-31 | 16.63 | $16.06 | 500 |
| 2025-10-30 | 17.31 | $16.07 | 800 |
| 2025-10-29 | 17.80 | $16.25 | 200 |
| 2025-10-28 | 18.51 | $16.03 | 612 |
| 2025-10-27 | 19.35 | $16.22 | 200 |
| 2025-10-24 | 19.82 | $16.19 | 112 |
| 2025-10-23 | 20.40 | $16.08 | 2900 |
| 2025-10-22 | 21.38 | $16.03 | 400 |
| 2025-10-21 | 22.42 | $16.00 | 3000 |
| 2025-10-20 | 23.41 | $15.98 | 222 |
| 2025-10-17 | 24.38 | $15.90 | 5400 |
| 2025-10-16 | 25.40 | $15.99 | 16600 |
| 2025-10-15 | 26.73 | $16.27 | 168 |
| 2025-10-14 | 27.11 | $16.27 | 200 |
| 2025-10-13 | 27.50 | $16.19 | 7483 |
| 2025-10-10 | 28.14 | $16.19 | 7600 |
| 2025-10-09 | 28.82 | $16.26 | 8334 |
| 2025-10-08 | 29.52 | $16.37 | 25127 |
| 2025-10-07 | 29.42 | $16.37 | 400 |
| 2025-10-06 | 29.30 | $16.25 | 20200 |
| 2025-10-03 | 29.43 | $16.25 | 38300 |
| 2025-10-02 | 29.56 | $16.35 | 111 |
| 2025-10-01 | 28.86 | $16.35 | 600 |
| 2025-09-30 | 28.13 | $16.30 | 7 |
| 2025-09-29 | 27.44 | $16.30 | 400 |
| 2025-09-26 | 26.72 | $16.26 | 10 |
| 2025-09-25 | 26.03 | $16.26 | 4914 |
| 2025-09-24 | 25.30 | $16.26 | 4914 |
| 2025-09-23 | 24.53 | $16.20 | 900 |
| 2025-09-22 | 23.78 | $16.23 | 3300 |
| 2025-09-19 | 22.83 | $16.22 | 23100 |
| 2025-09-18 | 21.85 | $15.71 | 35 |
| 2025-09-17 | 21.66 | $15.71 | 3500 |
| 2025-09-16 | 21.47 | $15.70 | 6800 |
| 2025-09-15 | 21.28 | $15.60 | 3 |
| 2025-09-12 | 21.29 | $15.60 | 1000 |
| 2025-09-11 | 21.31 | $15.76 | 500 |
| 2025-09-10 | 20.85 | $15.79 | 1422 |
| 2025-09-09 | 20.36 | $15.90 | 1200 |
| 2025-09-08 | 19.43 | $16.09 | 7300 |
| 2025-09-05 | 17.78 | $16.27 | 132 |
| 2025-09-04 | 16.64 | $16.27 | 1600 |
| 2025-09-03 | 15.44 | $16.24 | 5043 |
| 2025-09-02 | 14.24 | $15.74 | 1110 |
| 2025-08-29 | 13.98 | $15.85 | 8 |
| 2025-08-28 | 13.01 | $15.85 | 4000 |
| 2025-08-27 | 11.99 | $15.51 | 1200 |
| 2025-08-26 | 11.80 | $15.50 | 1104 |
| 2025-08-25 | 11.64 | $15.45 | 1200 |
| 2025-08-22 | 11.62 | $15.40 | 6620 |
| 2025-08-21 | 11.60 | $15.44 | 246 |
| 2025-08-20 | 11.79 | $15.38 | 1 |
| 2025-08-19 | 12.17 | $15.38 | 926 |
| 2025-08-18 | 12.58 | $15.47 | 700 |
| 2025-08-15 | 12.70 | $15.68 | 617 |
| 2025-08-14 | 12.12 | $15.54 | 642 |
| 2025-08-13 | 11.88 | $15.53 | 2400 |
| 2025-08-12 | 11.66 | $15.32 | 23900 |
| 2025-08-11 | 11.81 | $15.26 | 21100 |
| 2025-08-08 | 12.16 | $15.25 | 20440 |
| 2025-08-07 | 12.16 | $15.25 | 90 |
| 2025-08-06 | 12.16 | $15.25 | 5628 |
| 2025-08-05 | 12.16 | $15.25 | 3900 |
| 2025-08-04 | 12.16 | $15.07 | 2600 |
| 2025-08-01 | 12.66 | $15.20 | 4 |
| 2025-07-31 | 12.60 | $15.20 | 828 |
| 2025-07-30 | 12.54 | $14.98 | 26300 |
| 2025-07-29 | 13.00 | $15.06 | 7600 |
| 2025-07-28 | 13.21 | $15.03 | 7816 |
| 2025-07-25 | 13.42 | $14.99 | 4600 |
| 2025-07-24 | 14.11 | $15.00 | 2800 |
| 2025-07-23 | 14.41 | $14.98 | 306 |
| 2025-07-22 | 14.95 | $14.86 | 811 |
| 2025-07-21 | 15.56 | $14.95 | 420 |
| 2025-07-18 | 16.25 | $14.95 | 125 |
| 2025-07-17 | 16.99 | $14.95 | 1242 |
| 2025-07-16 | 17.76 | $14.90 | 2034 |
| 2025-07-15 | 18.57 | $14.92 | 20 |
| 2025-07-14 | 18.75 | $14.92 | 312 |
| 2025-07-11 | 18.94 | $14.86 | 543 |
| 2025-07-10 | 18.92 | $14.88 | 34 |
| 2025-07-09 | 18.94 | $14.88 | 1033 |
| 2025-07-08 | 18.97 | $14.94 | 1406 |
| 2025-07-07 | 19.14 | $15.20 | 545 |
| 2025-07-03 | 19.99 | $14.89 | 500 |
| 2025-07-02 | 19.76 | $14.85 | 4937 |
| 2025-07-01 | 19.47 | $14.91 | 2100 |
| 2025-06-30 | 19.24 | $15.12 | 3423 |
| 2025-06-27 | 19.42 | $15.20 | 1436 |
| 2025-06-26 | 19.72 | $15.19 | 6000 |
| 2025-06-25 | 20.00 | $15.20 | 7 |
| 2025-06-24 | 20.78 | $15.20 | 3013 |
| 2025-06-23 | 21.61 | $15.05 | 2300 |
| 2025-06-20 | 22.48 | $15.05 | 1314 |
| 2025-06-18 | 23.40 | $15.05 | 1100 |
| 2025-06-17 | 24.37 | $15.04 | 3010 |
| 2025-06-16 | 25.35 | $14.90 | 500 |
| 2025-06-13 | 26.53 | $14.93 | 530 |
| 2025-06-12 | 27.55 | $14.93 | 539 |
| 2025-06-11 | 28.86 | $14.85 | 3408 |
| 2025-06-10 | 29.77 | $14.98 | 5338 |
| 2025-06-09 | 30.73 | $14.80 | 15800 |
| 2025-06-06 | 31.22 | $14.85 | 10700 |
| 2025-06-05 | 31.85 | $14.85 | 3817 |
| 2025-06-04 | 32.41 | $14.57 | 837 |
| 2025-06-03 | 32.36 | $14.52 | 13713 |
| 2025-06-02 | 31.93 | $14.55 | 13614 |
| 2025-05-30 | 31.36 | $14.55 | 75 |
| 2025-05-29 | 30.80 | $14.55 | — |
| 2025-05-28 | 30.22 | $14.55 | 2507 |
| 2025-05-27 | 29.61 | $14.61 | 2018 |
| 2025-05-23 | 29.02 | $14.75 | 346 |
| 2025-05-22 | 28.64 | $14.73 | 5830 |
| 2025-05-21 | 28.25 | $14.53 | 5933 |
| 2025-05-20 | 27.84 | $14.97 | 131 |
| 2025-05-19 | 28.17 | $14.97 | 1500 |
| 2025-05-16 | 28.52 | $14.81 | 2600 |
| 2025-05-15 | 28.73 | $14.93 | 400 |
| 2025-05-14 | 29.21 | $14.82 | 700 |
| 2025-05-13 | 29.71 | $14.85 | 1700 |
| 2025-05-12 | 29.89 | $14.83 | 4 |
| 2025-05-09 | 30.02 | $14.83 | 1416 |
| 2025-05-08 | 30.16 | $14.84 | — |
| 2025-05-07 | 30.53 | $14.84 | — |
| 2025-05-06 | 30.92 | $14.84 | 400 |
| 2025-05-05 | 31.33 | $14.96 | — |
| 2025-05-02 | 31.94 | $14.96 | 521 |
| 2025-05-01 | 32.59 | $14.72 | 720 |
| 2025-04-30 | 32.74 | $14.70 | 3430 |
| 2025-04-29 | 32.89 | $14.76 | 316 |
| 2025-04-28 | 33.13 | $14.60 | 1800 |
| 2025-04-25 | 33.38 | $14.98 | 800 |
| 2025-04-24 | 34.11 | $14.98 | 8030 |
| 2025-04-23 | 34.88 | $14.73 | 1331 |
| 2025-04-22 | 35.18 | $14.52 | 9223 |
| 2025-04-21 | 35.03 | $14.53 | 5514 |
| 2025-04-17 | 34.87 | $14.64 | 7030 |
| 2025-04-16 | 34.70 | $14.88 | 11207 |
| 2025-04-15 | 34.53 | $14.51 | 59221 |
| 2025-04-14 | 34.34 | $14.85 | 10200 |
| 2025-04-11 | 34.15 | $14.14 | 1000 |
| 2025-04-10 | 32.07 | $13.89 | 14711 |
| 2025-04-09 | 29.55 | $14.00 | 4500 |
| 2025-04-08 | 27.27 | $14.00 | 10900 |
| 2025-04-07 | 24.87 | $14.15 | 19105 |
| 2025-04-04 | 22.35 | $14.30 | 28700 |
| 2025-04-03 | 20.80 | $14.51 | 7300 |
| 2025-04-02 | 19.60 | $14.81 | 1121 |
| 2025-04-01 | 18.86 | $14.92 | 137 |
| 2025-03-31 | 18.65 | $14.92 | 1727 |
| 2025-03-28 | 18.42 | $14.96 | 1300 |
| 2025-03-27 | 18.79 | $14.90 | 416 |
| 2025-03-26 | 18.87 | $14.80 | 5511 |
| 2025-03-25 | 18.95 | $14.97 | 431 |
| 2025-03-24 | 19.71 | $14.73 | 400 |
| 2025-03-21 | 20.51 | $15.00 | 3847 |
| 2025-03-20 | 21.52 | $14.85 | 2004 |
| 2025-03-19 | 22.40 | $14.80 | 1546 |
| 2025-03-18 | 23.24 | $14.75 | 4444 |
| 2025-03-17 | 23.73 | $14.76 | 500 |
| 2025-03-14 | 23.89 | $14.76 | 12500 |
| 2025-03-13 | 24.15 | $14.75 | 15700 |
| 2025-03-12 | 24.22 | $14.75 | 2700 |
| 2025-03-11 | 24.19 | $14.70 | 6048 |
| 2025-03-10 | 24.16 | $14.71 | 4000 |
| 2025-03-07 | 24.16 | $14.98 | 2314 |
| 2025-03-06 | 24.87 | $14.90 | 1900 |
| 2025-03-05 | 25.14 | $14.80 | 1900 |
| 2025-03-04 | 24.86 | $14.75 | 8836 |
| 2025-03-03 | 24.51 | $14.75 | 9500 |
| 2025-02-28 | 24.14 | $14.79 | 2200 |
| 2025-02-27 | 23.70 | $14.79 | 1210 |
| 2025-02-26 | 23.23 | $14.77 | 110900 |
| 2025-02-25 | 22.75 | $14.75 | 4655 |
| 2025-02-24 | 22.48 | $14.79 | 2500 |
| 2025-02-21 | 22.20 | $14.79 | 5500 |
| 2025-02-20 | 21.91 | $14.75 | 2445 |
| 2025-02-19 | 21.52 | $14.77 | 500 |
| 2025-02-18 | 21.19 | $14.57 | 705 |
| 2025-02-14 | 20.78 | $14.75 | 312 |
| 2025-02-13 | 20.74 | $14.76 | 1000 |
| 2025-02-12 | 20.72 | $14.77 | 2000 |
| 2025-02-11 | 20.73 | $14.78 | 1407 |
| 2025-02-10 | 20.67 | $14.76 | 2432 |
| 2025-02-07 | 20.67 | $14.74 | 4900 |
| 2025-02-06 | 20.48 | $14.52 | 3324 |
| 2025-02-05 | 19.93 | $14.65 | 313 |
| 2025-02-04 | 19.34 | $14.65 | 1200 |
| 2025-02-03 | 18.99 | $14.78 | 2200 |
| 2025-01-31 | 18.55 | $14.80 | 1031 |
| 2025-01-30 | 18.15 | $14.74 | — |
| 2025-01-29 | 18.10 | $14.74 | 1800 |
| 2025-01-28 | 18.04 | $14.78 | 200 |
| 2025-01-27 | 18.52 | $14.79 | 2741 |
| 2025-01-24 | 19.03 | $14.60 | 3127 |
| 2025-01-23 | 19.51 | $14.76 | 1041 |
| 2025-01-22 | 20.02 | $14.65 | 5800 |
| 2025-01-21 | 20.54 | $14.52 | 2634 |
| 2025-01-17 | 21.04 | $14.50 | 3200 |
| 2025-01-16 | 21.54 | $14.58 | 3700 |
| 2025-01-15 | 22.46 | $14.65 | 1047 |
| 2025-01-14 | 23.62 | $14.52 | 5307 |
| 2025-01-13 | 24.60 | $14.72 | 1200 |
| 2025-01-10 | 25.83 | $14.79 | 3032 |
| 2025-01-08 | 27.07 | $14.88 | 3058 |
| 2025-01-07 | 28.15 | $15.00 | 12064 |
| 2025-01-06 | 29.29 | $14.64 | 1400 |
| 2025-01-03 | 30.24 | $14.78 | 5000 |
| 2025-01-02 | 31.23 | $14.82 | 2900 |
| 2024-12-31 | 31.03 | $14.96 | 3927 |
| 2024-12-30 | 30.83 | $14.72 | 3800 |
| 2024-12-27 | 30.71 | $14.43 | 3218 |
| 2024-12-26 | 30.59 | $14.93 | 4300 |
| 2024-12-24 | 30.05 | $14.60 | 1200 |
| 2024-12-23 | 30.27 | $14.50 | 1710 |
| 2024-12-20 | 30.50 | $15.17 | 53000 |
| 2024-12-19 | 30.22 | $14.59 | 2900 |
| 2024-12-18 | 31.67 | $14.22 | 10525 |
| 2024-12-17 | 33.20 | $14.50 | 1700 |
| 2024-12-16 | 34.83 | $14.40 | 1400 |
| 2024-12-13 | 36.41 | $14.61 | 1846 |
| 2024-12-12 | 37.09 | $14.70 | 2714 |
| 2024-12-11 | 37.45 | $14.82 | 10600 |
| 2024-12-10 | 37.82 | $14.52 | 19497 |
| 2024-12-09 | 38.59 | $14.46 | 630 |
| 2024-12-06 | 39.91 | $14.26 | 9505 |
| 2024-12-05 | 41.33 | $14.40 | 1806 |
| 2024-12-04 | 42.28 | $14.44 | 2442 |
| 2024-12-03 | 43.12 | $14.45 | 2804 |
| 2024-12-02 | 43.96 | $14.40 | 9900 |
| 2024-11-29 | 44.85 | $14.45 | 400 |
| 2024-11-27 | 45.47 | $14.40 | 6200 |
| 2024-11-26 | 46.13 | $14.45 | 11216 |
| 2024-11-25 | 46.83 | $14.31 | 1628 |
| 2024-11-22 | 47.59 | $14.37 | 2026 |
| 2024-11-21 | 48.20 | $14.52 | 9200 |
| 2024-11-20 | 48.34 | $14.50 | 2442 |
| 2024-11-19 | 48.50 | $14.52 | 6300 |
| 2024-11-18 | 48.68 | $14.52 | 11967 |
| 2024-11-15 | 48.86 | $14.60 | 7319 |
| 2024-11-14 | 48.87 | $14.63 | 4610 |
| 2024-11-13 | 48.87 | $14.54 | 15745 |
| 2024-11-12 | 48.57 | $14.76 | 9124 |
| 2024-11-11 | 48.01 | $14.76 | 12412 |
| 2024-11-08 | 46.88 | $14.80 | 24500 |
| 2024-11-07 | 45.72 | $14.53 | 13337 |
| 2024-11-06 | 44.59 | $14.49 | 25600 |
| 2024-11-05 | 43.40 | $14.10 | 10300 |
| 2024-11-04 | 42.91 | $14.00 | 12705 |
| 2024-11-01 | 42.38 | $14.05 | 2029 |
| 2024-10-31 | 41.90 | $13.95 | 26932 |
| 2024-10-30 | 41.58 | $13.75 | 8700 |
| 2024-10-29 | 41.36 | $13.75 | 104641 |
| 2024-10-28 | 41.25 | $13.73 | 429 |
| 2024-10-25 | 41.17 | $13.60 | 435 |
| 2024-10-24 | 41.17 | $13.75 | 4012 |
| 2024-10-23 | 41.16 | $13.63 | 40800 |
| 2024-10-22 | 41.16 | $13.75 | 3212 |
| 2024-10-21 | 40.74 | $13.89 | 4326 |
| 2024-10-18 | 40.21 | $14.04 | 1700 |
| 2024-10-17 | 39.24 | $13.88 | 5218 |
| 2024-10-16 | 38.26 | $13.92 | 11400 |
| 2024-10-15 | 37.28 | $13.50 | 10700 |
| 2024-10-14 | 36.39 | $13.52 | 1000 |
| 2024-10-11 | 35.54 | $13.90 | 2630 |
| 2024-10-10 | 34.65 | $13.30 | 300 |
| 2024-10-09 | 34.28 | $13.30 | 10700 |
| 2024-10-08 | 33.90 | $13.15 | 7711 |
| 2024-10-07 | 33.71 | $13.30 | 87500 |
| 2024-10-04 | 32.83 | $13.45 | 12500 |
| 2024-10-03 | 31.90 | $12.65 | 1427 |
| 2024-10-02 | 31.91 | $12.55 | 7535 |
| 2024-10-01 | 32.01 | $12.65 | 437 |
| 2024-09-30 | 31.32 | $12.56 | 1421 |
| 2024-09-27 | 30.60 | $12.40 | 1500 |
| 2024-09-26 | 30.19 | $12.40 | 9823 |
| 2024-09-25 | 29.76 | $12.10 | 7917 |
| 2024-09-24 | 30.22 | $11.87 | 2124 |
| 2024-09-23 | 30.91 | $12.01 | 2900 |
| 2024-09-20 | 31.17 | $12.02 | 33334 |
| 2024-09-19 | 31.47 | $11.91 | 2210 |
| 2024-09-18 | 31.38 | $11.63 | 7300 |
| 2024-09-17 | 31.28 | $11.60 | 11714 |
| 2024-09-16 | 31.47 | $11.78 | 3700 |
| 2024-09-13 | 31.66 | $11.79 | 6918 |
| 2024-09-12 | 31.87 | $11.52 | 7604 |
| 2024-09-11 | 32.33 | $11.52 | 500 |
| 2024-09-10 | 33.27 | $11.52 | 1502 |
| 2024-09-09 | 34.26 | $11.66 | 700 |
| 2024-09-06 | 34.87 | $11.51 | — |
| 2024-09-05 | 35.83 | $11.51 | — |
| 2024-09-04 | 36.83 | $11.51 | 3305 |
| 2024-09-03 | 37.90 | $11.72 | 2500 |
| 2024-08-30 | 38.48 | $11.83 | 2524 |
| 2024-08-29 | 39.09 | $11.57 | 2200 |
| 2024-08-28 | 39.94 | $11.83 | 2213 |
| 2024-08-27 | 40.01 | $11.70 | 3600 |
| 2024-08-26 | 40.11 | $11.85 | 2666 |
| 2024-08-23 | 40.18 | $11.70 | 2145 |
| 2024-08-22 | 40.49 | $11.65 | 23306 |
| 2024-08-21 | 40.93 | $11.64 | 247 |
| 2024-08-20 | 40.98 | $11.58 | 500 |
| 2024-08-19 | 41.03 | $11.59 | 1700 |
| 2024-08-16 | 41.09 | $11.60 | 1700 |
| 2024-08-15 | 41.09 | $11.80 | 4300 |
| 2024-08-14 | 40.82 | $11.79 | 300 |
| 2024-08-13 | 40.25 | $11.80 | 9700 |
| 2024-08-12 | 39.65 | $11.55 | 3634 |
| 2024-08-09 | 39.21 | $11.56 | — |
| 2024-08-08 | 38.32 | $11.56 | 2700 |
| 2024-08-07 | 37.37 | $11.01 | 1200 |
| 2024-08-06 | 36.77 | $11.13 | — |
| 2024-08-05 | 35.77 | $11.13 | 4649 |
| 2024-08-02 | 34.71 | $11.03 | 4349 |
| 2024-08-01 | 33.81 | $10.88 | 1503 |
| 2024-07-31 | 32.68 | $11.50 | 1400 |
| 2024-07-30 | 30.19 | $11.25 | 400 |
| 2024-07-29 | 27.75 | $11.25 | 2300 |
| 2024-07-26 | 25.18 | $11.36 | 4600 |
| 2024-07-25 | 22.47 | $11.23 | 11030 |
| 2024-07-24 | 19.87 | $10.88 | 45200 |
| 2024-07-23 | 17.13 | $11.04 | 19500 |
| 2024-07-22 | 15.37 | $10.70 | 2046 |
| 2024-07-19 | 14.94 | $10.58 | 452 |
| 2024-07-18 | 14.61 | $10.67 | 3808 |
| 2024-07-17 | 13.98 | $10.71 | 469 |
| 2024-07-16 | 12.65 | $10.74 | 7974 |
| 2024-07-15 | 11.26 | $10.70 | 19532 |
| 2024-07-12 | 9.92 | $10.28 | 5300 |
| 2024-07-11 | 9.94 | $10.20 | 17181 |
| 2024-07-10 | 10.38 | $10.23 | 2222 |
| 2024-07-09 | 10.30 | $10.22 | 757 |
| 2024-07-08 | 10.22 | $10.19 | 2573 |
| 2024-07-05 | 10.57 | $10.14 | 600 |
| 2024-07-03 | 10.69 | $10.13 | 3524 |
| 2024-07-02 | 10.81 | $10.10 | 4914 |
| 2024-07-01 | 11.03 | $10.14 | 1432 |
| 2024-06-28 | 11.53 | $10.11 | 2226 |
| 2024-06-27 | 12.07 | $10.14 | 4553 |
| 2024-06-26 | 12.50 | $10.13 | 541 |
| 2024-06-25 | 13.03 | $10.08 | 1771 |
| 2024-06-24 | 13.60 | $10.14 | 2078 |
| 2024-06-21 | 13.93 | $10.14 | 7023 |
| 2024-06-20 | 14.27 | $10.12 | 1258 |
| 2024-06-18 | 14.28 | $10.08 | 1478 |
| 2024-06-17 | 13.80 | $10.03 | 1930 |
| 2024-06-13 | 13.30 | $10.02 | 1187 |
| 2024-06-12 | 13.16 | $10.11 | 1327 |
| 2024-06-11 | 13.00 | $10.12 | 1853 |
| 2024-06-10 | 12.85 | $10.07 | 790 |
| 2024-06-07 | 13.01 | $10.06 | 911 |
| 2024-06-06 | 12.74 | $10.09 | 5036 |
| 2024-06-05 | 12.46 | $10.08 | 2891 |
| 2024-06-04 | 12.28 | $10.00 | 3674 |
| 2024-06-03 | 12.62 | $10.03 | 2285 |
| 2024-05-31 | 12.91 | $9.97 | 1114 |
| 2024-05-30 | 13.34 | $10.02 | 2862 |
| 2024-05-29 | 13.79 | $10.04 | 811 |
| 2024-05-28 | 14.20 | $10.06 | 732 |
| 2024-05-24 | 14.11 | $10.04 | 1353 |
| 2024-05-23 | 14.02 | $10.05 | 3244 |
| 2024-05-22 | 14.14 | $10.06 | 436 |
| 2024-05-21 | 14.28 | $10.06 | 2875 |
| 2024-05-20 | 14.94 | $10.01 | 16641 |
| 2024-05-17 | 15.48 | $9.96 | 6370 |
| 2024-05-16 | 15.98 | $9.98 | 7965 |
| 2024-05-15 | 16.50 | $10.00 | 1071 |
| 2024-05-14 | 17.28 | $10.07 | 5681 |
| 2024-05-13 | 17.72 | $10.03 | 3710 |
| 2024-05-10 | 18.30 | $10.01 | 8723 |
| 2024-05-09 | 18.71 | $10.13 | 6113 |
| 2024-05-08 | 19.25 | $10.10 | 1602 |
| 2024-05-07 | 20.08 | $10.25 | 6764 |
| 2024-05-06 | 20.96 | $10.07 | 2532 |
| 2024-05-03 | 21.60 | $10.19 | 1998 |
| 2024-05-02 | 22.21 | $10.04 | 3318 |
| 2024-05-01 | 22.11 | $10.00 | 6658 |
| 2024-04-30 | 21.50 | $10.07 | 2445 |
| 2024-04-29 | 21.01 | $10.06 | 7806 |
| 2024-04-26 | 20.61 | $10.12 | 176 |
| 2024-04-25 | 20.57 | $10.15 | 748 |
| 2024-04-23 | 20.53 | $10.25 | 258 |
| 2024-04-22 | 21.47 | $10.25 | 9200 |
| 2024-04-19 | 22.46 | $10.07 | 4995 |
| 2024-04-18 | 22.02 | $10.04 | 2263 |
| 2024-04-17 | 21.71 | $9.98 | 1885 |
| 2024-04-16 | 21.39 | $10.01 | 4241 |
| 2024-04-15 | 20.88 | $10.05 | 10542 |
| 2024-04-12 | 20.33 | $10.05 | 1640 |
| 2024-04-11 | 19.59 | $10.07 | 1912 |
| 2024-04-10 | 18.73 | $10.05 | 3261 |
| 2024-04-09 | 17.82 | $10.17 | 104 |
| 2024-04-08 | 17.56 | $10.14 | 2037 |
| 2024-04-05 | 17.03 | $10.16 | 8542 |
| 2024-04-04 | 16.83 | $10.24 | 1139 |
| 2024-04-03 | 16.83 | $10.25 | 285 |
| 2024-04-02 | 17.25 | $10.20 | 2491 |
| 2024-04-01 | 17.69 | $10.20 | 2938 |
| 2024-03-28 | 18.46 | $10.22 | 840 |
| 2024-03-27 | 19.41 | $10.26 | 1666 |
| 2024-03-26 | 20.19 | $10.24 | 2109 |
| 2024-03-25 | 21.07 | $10.27 | 1641 |
| 2024-03-22 | 21.67 | $10.25 | 1195 |
| 2024-03-21 | 22.29 | $10.21 | 1092 |
| 2024-03-20 | 22.95 | $10.27 | 2965 |
| 2024-03-19 | 23.75 | $10.15 | 3864 |
| 2024-03-18 | 24.98 | $10.16 | 1631 |
| 2024-03-15 | 25.96 | $10.16 | 2885 |
| 2024-03-14 | 26.99 | $10.21 | 2943 |
| 2024-03-13 | 28.07 | $10.24 | 1274 |
| 2024-03-12 | 28.74 | $10.22 | 5888 |
| 2024-03-11 | 29.45 | $10.28 | 3378 |
| 2024-03-08 | 29.95 | $10.25 | 3111 |
| 2024-03-07 | 30.49 | $10.25 | 17079 |
| 2024-03-06 | 31.05 | $10.21 | 1475 |
| 2024-03-05 | 31.82 | $10.25 | 2338 |
| 2024-03-01 | 32.64 | $10.21 | 4074 |
| 2024-02-29 | 33.49 | $10.29 | 1352 |
| 2024-02-28 | 34.16 | $10.25 | 1832 |
| 2024-02-27 | 34.98 | $10.20 | 1371 |
| 2024-02-26 | 36.02 | $10.19 | 1520 |
| 2024-02-23 | 37.10 | $10.23 | 1218 |
| 2024-02-22 | 38.08 | $10.15 | 21578 |
| 2024-02-21 | 39.10 | $10.28 | 8336 |
| 2024-02-20 | 39.97 | $10.23 | 1784 |
| 2024-02-16 | 40.94 | $10.24 | 5898 |
| 2024-02-15 | 41.81 | $10.29 | 3614 |
| 2024-02-14 | 42.72 | $10.23 | 2173 |
| 2024-02-13 | 43.81 | $10.20 | 3233 |
| 2024-02-12 | 45.03 | $10.19 | 7615 |
| 2024-02-09 | 46.31 | $10.02 | 4408 |
| 2024-02-08 | 48.16 | $10.01 | 2468 |
| 2024-02-07 | 50.07 | $9.94 | 34621 |
| 2024-02-06 | 52.07 | $10.10 | 16005 |
| 2024-02-05 | 53.76 | $10.19 | 754 |
| 2024-02-02 | 55.18 | $10.26 | 30945 |
| 2024-02-01 | 56.67 | $10.19 | 81912 |
| 2024-01-31 | 58.31 | $10.25 | 12244 |
| 2024-01-30 | 59.49 | $10.26 | 6121 |
| 2024-01-29 | 60.66 | $10.32 | 17709 |
| 2024-01-26 | 61.89 | $10.44 | 17226 |
| 2024-01-25 | 62.77 | $10.49 | 7193 |
| 2024-01-24 | 63.31 | $10.53 | 19464 |
| 2024-01-23 | 63.85 | $10.62 | 6680 |
| 2024-01-22 | 64.00 | $10.73 | 12283 |
| 2024-01-19 | 64.16 | $10.75 | 46224 |
| 2024-01-18 | 64.26 | $10.73 | 28211 |
| 2024-01-17 | 64.42 | $10.56 | 680 |
| 2024-01-16 | 64.78 | $10.59 | 13247 |
| 2024-01-12 | 65.01 | $10.63 | 5812 |
| 2024-01-11 | 64.95 | $10.65 | 29875 |
| 2024-01-10 | 64.90 | $10.61 | 3641 |
| 2024-01-09 | 64.54 | $10.80 | 4928 |
| 2024-01-08 | 63.91 | $10.75 | 3265 |
| 2024-01-05 | 63.26 | $10.74 | 8221 |
| 2024-01-04 | 62.59 | $10.68 | 13101 |
| 2024-01-03 | 61.89 | $10.60 | 3953 |
| 2024-01-02 | 61.19 | $10.56 | 46005 |
| 2023-12-29 | 60.47 | $10.20 | 48807 |
| 2023-12-28 | 59.85 | $10.13 | 60374 |
| 2023-12-27 | 59.23 | $10.07 | 21121 |
| 2023-12-26 | 58.61 | $10.01 | 20582 |
| 2023-12-22 | 57.96 | $9.97 | 12694 |
| 2023-12-21 | 57.31 | $9.79 | 6185 |
| 2023-12-20 | 56.69 | $9.79 | 6905 |
| 2023-12-19 | 56.04 | $9.65 | 102590 |
| 2023-12-18 | 55.36 | $9.62 | 54015 |
| 2023-12-15 | 54.66 | $9.60 | 184169 |
| 2023-12-14 | 53.92 | $9.91 | 73427 |
| 2023-12-13 | 52.57 | $9.75 | 14418 |
| 2023-12-12 | 51.16 | $9.83 | 13448 |
| 2023-12-11 | 49.59 | $9.76 | 17451 |
| 2023-12-08 | 47.94 | $9.94 | 21934 |
| 2023-12-07 | 45.96 | $9.85 | 14470 |
| 2023-12-06 | 43.87 | $9.90 | 8033 |
| 2023-12-05 | 41.55 | $9.90 | 12777 |
| 2023-12-04 | 39.10 | $10.00 | 17211 |
| 2023-12-01 | 36.53 | $9.94 | 9979 |
| 2023-11-30 | 33.82 | $9.90 | 26765 |
| 2023-11-29 | 30.97 | $9.93 | 104546 |
| 2023-11-28 | 27.79 | $9.98 | 8260 |
| 2023-11-27 | 24.45 | $9.98 | 3178 |
| 2023-11-24 | 20.93 | $9.98 | 2469 |
| 2023-11-22 | 17.22 | $9.98 | 3409 |
| 2023-11-21 | 13.32 | $9.91 | 17966 |
| 2023-11-20 | 9.20 | $9.93 | 22322 |
| 2023-11-17 | 4.88 | $9.89 | 22041 |
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