Is GraniteShares 2x Long AMZN Daily ETF (AMZZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our GraniteShares 2x Long AMZN Daily ETF (AMZZ) research center and poll results.
NASDAQ : AMZZ
GraniteShares 2x Long AMZN Daily ETF
$32.84 USD
-$0.8 (-2.38%)
- Volume
- 252.16K
- Average Volume
- 185.22K
- Market Capitalization
- $44.66M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.11
- Year Low
- $22.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.73
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.73
Average
29.98
Maximum
40.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.73 | $32.84 | 257217 |
| 2026-07-16 | 31.63 | $33.64 | 195400 |
| 2026-07-15 | 31.61 | $35.03 | 161787 |
| 2026-07-14 | 31.51 | $33.11 | 106900 |
| 2026-07-13 | 31.42 | $32.99 | 81996 |
| 2026-07-10 | 31.37 | $32.50 | 92800 |
| 2026-07-09 | 31.30 | $32.95 | 127100 |
| 2026-07-08 | 31.29 | $32.14 | 105000 |
| 2026-07-07 | 31.34 | $32.65 | 165811 |
| 2026-07-06 | 31.37 | $32.21 | 117613 |
| 2026-07-02 | 31.53 | $31.83 | 221136 |
| 2026-07-01 | 31.66 | $31.61 | 177000 |
| 2026-06-30 | 31.90 | $30.80 | 140545 |
| 2026-06-29 | 32.24 | $31.24 | 369100 |
| 2026-06-26 | 32.70 | $29.26 | 291431 |
| 2026-06-25 | 33.31 | $27.83 | 280390 |
| 2026-06-24 | 33.97 | $29.82 | 207200 |
| 2026-06-23 | 34.42 | $29.90 | 149434 |
| 2026-06-22 | 34.90 | $29.58 | 279617 |
| 2026-06-18 | 35.42 | $32.60 | 224459 |
| 2026-06-17 | 35.74 | $30.90 | 155747 |
| 2026-06-16 | 36.05 | $33.17 | 106626 |
| 2026-06-15 | 36.34 | $33.13 | 121390 |
| 2026-06-12 | 36.62 | $31.20 | 198109 |
| 2026-06-11 | 37.04 | $31.99 | 167400 |
| 2026-06-10 | 37.46 | $31.17 | 74000 |
| 2026-06-09 | 37.86 | $32.78 | 106600 |
| 2026-06-08 | 38.23 | $33.08 | 89325 |
| 2026-06-05 | 38.65 | $33.32 | 153603 |
| 2026-06-04 | 39.02 | $35.47 | 124480 |
| 2026-06-03 | 39.35 | $34.44 | 206308 |
| 2026-06-02 | 39.72 | $36.26 | 225200 |
| 2026-06-01 | 39.96 | $37.69 | 223019 |
| 2026-05-29 | 40.07 | $40.34 | 122490 |
| 2026-05-28 | 40.02 | $41.56 | 118498 |
| 2026-05-27 | 39.87 | $40.95 | 140498 |
| 2026-05-26 | 39.70 | $38.94 | 153221 |
| 2026-05-22 | 39.66 | $39.40 | 110793 |
| 2026-05-21 | 39.64 | $39.95 | 139704 |
| 2026-05-20 | 39.46 | $38.97 | 172600 |
| 2026-05-19 | 39.33 | $37.26 | 176044 |
| 2026-05-18 | 39.22 | $38.86 | 190700 |
| 2026-05-15 | 38.99 | $38.73 | 150572 |
| 2026-05-14 | 38.81 | $39.59 | 69034 |
| 2026-05-13 | 38.57 | $40.45 | 139905 |
| 2026-05-12 | 38.27 | $39.21 | 164512 |
| 2026-05-11 | 38.05 | $40.18 | 172600 |
| 2026-05-08 | 37.65 | $41.37 | 85700 |
| 2026-05-07 | 37.18 | $40.79 | 197028 |
| 2026-05-06 | 36.67 | $42.01 | 125108 |
| 2026-05-05 | 35.95 | $41.79 | 171032 |
| 2026-05-04 | 35.15 | $41.06 | 255000 |
| 2026-05-01 | 34.37 | $39.98 | 267285 |
| 2026-04-30 | 33.62 | $39.25 | 792900 |
| 2026-04-29 | 32.91 | $38.69 | 595600 |
| 2026-04-28 | 32.20 | $37.57 | 133700 |
| 2026-04-27 | 31.46 | $38.08 | 176700 |
| 2026-04-24 | 30.69 | $38.92 | 308200 |
| 2026-04-23 | 29.96 | $36.40 | 159900 |
| 2026-04-22 | 29.41 | $36.48 | 163400 |
| 2026-04-21 | 28.81 | $34.89 | 198806 |
| 2026-04-20 | 28.31 | $34.40 | 218900 |
| 2026-04-17 | 27.79 | $35.16 | 134600 |
| 2026-04-16 | 27.27 | $34.74 | 154238 |
| 2026-04-15 | 26.80 | $34.47 | 166700 |
| 2026-04-14 | 26.39 | $34.80 | 323536 |
| 2026-04-13 | 25.93 | $32.21 | 286500 |
| 2026-04-10 | 25.56 | $31.96 | 436098 |
| 2026-04-09 | 25.22 | $30.51 | 627900 |
| 2026-04-08 | 24.98 | $27.64 | 281600 |
| 2026-04-07 | 24.91 | $25.75 | 163700 |
| 2026-04-06 | 24.92 | $25.55 | 95288 |
| 2026-04-02 | 24.94 | $24.88 | 102200 |
| 2026-04-01 | 25.07 | $25.08 | 131451 |
| 2026-03-31 | 25.17 | $24.47 | 140200 |
| 2026-03-30 | 25.19 | $22.84 | 121663 |
| 2026-03-27 | 25.29 | $22.57 | 146844 |
| 2026-03-26 | 25.43 | $24.48 | 98700 |
| 2026-03-25 | 25.45 | $25.33 | 91155 |
| 2026-03-24 | 25.46 | $24.43 | 132910 |
| 2026-03-23 | 25.48 | $25.01 | 208280 |
| 2026-03-20 | 25.44 | $23.94 | 124400 |
| 2026-03-19 | 25.52 | $24.83 | 158248 |
| 2026-03-18 | 25.49 | $25.22 | 153500 |
| 2026-03-17 | 25.43 | $26.25 | 150036 |
| 2026-03-16 | 25.29 | $25.69 | 146500 |
| 2026-03-13 | 25.15 | $24.75 | 152300 |
| 2026-03-12 | 25.06 | $25.08 | 146963 |
| 2026-03-11 | 25.01 | $25.85 | 126149 |
| 2026-03-10 | 24.95 | $26.16 | 263346 |
| 2026-03-09 | 24.90 | $26.06 | 412623 |
| 2026-03-06 | 24.88 | $25.97 | 293683 |
| 2026-03-05 | 25.02 | $27.46 | 524256 |
| 2026-03-04 | 25.23 | $26.92 | 568600 |
| 2026-03-03 | 25.54 | $24.99 | 342615 |
| 2026-03-02 | 26.01 | $24.88 | 287524 |
| 2026-02-27 | 26.43 | $25.28 | 344739 |
| 2026-02-26 | 26.87 | $24.84 | 292100 |
| 2026-02-25 | 27.35 | $25.51 | 219400 |
| 2026-02-24 | 27.82 | $24.97 | 212408 |
| 2026-02-23 | 28.23 | $24.24 | 359500 |
| 2026-02-20 | 28.69 | $25.42 | 549997 |
| 2026-02-19 | 29.03 | $24.20 | 163216 |
| 2026-02-18 | 29.39 | $24.15 | 399948 |
| 2026-02-17 | 29.74 | $23.40 | 245726 |
| 2026-02-13 | 30.24 | $22.79 | 470628 |
| 2026-02-12 | 30.76 | $23.00 | 570700 |
| 2026-02-11 | 31.25 | $24.06 | 387114 |
| 2026-02-10 | 31.78 | $24.74 | 487100 |
| 2026-02-09 | 32.32 | $25.17 | 737032 |
| 2026-02-06 | 32.86 | $25.54 | 1.7M |
| 2026-02-05 | 33.37 | $28.77 | 1.1M |
| 2026-02-04 | 33.65 | $31.70 | 346100 |
| 2026-02-03 | 33.77 | $33.06 | 1.5M |
| 2026-02-02 | 33.71 | $34.44 | 290800 |
| 2026-01-30 | 33.50 | $33.35 | 283600 |
| 2026-01-29 | 33.41 | $33.99 | 677500 |
| 2026-01-28 | 33.31 | $34.46 | 488300 |
| 2026-01-27 | 33.17 | $34.94 | 278400 |
| 2026-01-26 | 33.03 | $33.26 | 190900 |
| 2026-01-23 | 32.96 | $33.43 | 216785 |
| 2026-01-22 | 32.88 | $32.18 | 223066 |
| 2026-01-21 | 32.81 | $31.29 | 259747 |
| 2026-01-20 | 32.78 | $31.22 | 173000 |
| 2026-01-16 | 32.74 | $33.41 | 143300 |
| 2026-01-15 | 32.52 | $33.19 | 215372 |
| 2026-01-14 | 32.33 | $32.84 | 241700 |
| 2026-01-13 | 32.16 | $34.53 | 199700 |
| 2026-01-12 | 31.95 | $35.67 | 215700 |
| 2026-01-09 | 31.74 | $35.93 | 299100 |
| 2026-01-08 | 31.53 | $35.66 | 239309 |
| 2026-01-07 | 31.29 | $34.37 | 235611 |
| 2026-01-06 | 31.10 | $34.14 | 426903 |
| 2026-01-05 | 30.96 | $31.95 | 370101 |
| 2026-01-02 | 30.92 | $30.28 | 386200 |
| 2025-12-31 | 31.01 | $31.47 | 149423 |
| 2025-12-30 | 31.07 | $31.93 | 109942 |
| 2025-12-29 | 31.10 | $31.78 | 86042 |
| 2025-12-26 | 31.13 | $31.99 | 84857 |
| 2025-12-24 | 31.09 | $31.95 | 61236 |
| 2025-12-23 | 31.07 | $31.79 | 208000 |
| 2025-12-22 | 31.01 | $30.83 | 242981 |
| 2025-12-19 | 30.92 | $30.70 | 187957 |
| 2025-12-18 | 30.79 | $30.45 | 180104 |
| 2025-12-17 | 30.75 | $29.01 | 285129 |
| 2025-12-16 | 30.78 | $29.35 | 121810 |
| 2025-12-15 | 30.94 | $29.36 | 153600 |
| 2025-12-12 | 31.12 | $30.34 | 155300 |
| 2025-12-11 | 31.30 | $31.44 | 110900 |
| 2025-12-10 | 31.51 | $31.88 | 250222 |
| 2025-12-09 | 31.78 | $30.80 | 138131 |
| 2025-12-08 | 32.09 | $30.59 | 157540 |
| 2025-12-05 | 32.36 | $31.27 | 178700 |
| 2025-12-04 | 32.57 | $31.16 | 382955 |
| 2025-12-03 | 32.90 | $32.11 | 210518 |
| 2025-12-02 | 33.17 | $32.70 | 400400 |
| 2025-12-01 | 33.47 | $32.47 | 318900 |
| 2025-11-28 | 33.65 | $32.38 | 182300 |
| 2025-11-26 | 33.55 | $31.31 | 209700 |
| 2025-11-25 | 33.60 | $31.45 | 296501 |
| 2025-11-24 | 33.63 | $30.53 | 319100 |
| 2025-11-21 | 33.67 | $29.08 | 412516 |
| 2025-11-20 | 33.75 | $28.10 | 526300 |
| 2025-11-19 | 33.84 | $29.61 | 594030 |
| 2025-11-18 | 33.81 | $29.66 | 487224 |
| 2025-11-17 | 33.84 | $32.53 | 650200 |
| 2025-11-14 | 33.64 | $33.05 | 172900 |
| 2025-11-13 | 33.38 | $33.83 | 193200 |
| 2025-11-12 | 33.10 | $35.73 | 161230 |
| 2025-11-11 | 32.73 | $37.21 | 148607 |
| 2025-11-10 | 32.31 | $37.08 | 193700 |
| 2025-11-07 | 31.93 | $35.93 | 276200 |
| 2025-11-06 | 31.57 | $35.51 | 319725 |
| 2025-11-05 | 31.39 | $37.70 | 237600 |
| 2025-11-04 | 31.07 | $37.44 | 420400 |
| 2025-11-03 | 30.71 | $38.89 | 1.0M |
| 2025-10-31 | 30.27 | $36.07 | 2.1M |
| 2025-10-30 | 29.95 | $30.27 | 1.7M |
| 2025-10-29 | 29.96 | $32.28 | 719728 |
| 2025-10-28 | 29.84 | $32.04 | 478740 |
| 2025-10-27 | 29.73 | $31.45 | 414532 |
| 2025-10-24 | 29.68 | $30.65 | 374522 |
| 2025-10-23 | 29.64 | $29.87 | 226438 |
| 2025-10-22 | 29.62 | $29.04 | 446500 |
| 2025-10-21 | 29.67 | $30.13 | 540141 |
| 2025-10-20 | 29.67 | $28.69 | 479723 |
| 2025-10-17 | 29.84 | $27.79 | 340108 |
| 2025-10-16 | 30.11 | $28.13 | 334900 |
| 2025-10-15 | 30.36 | $28.42 | 433726 |
| 2025-10-14 | 30.60 | $28.72 | 520507 |
| 2025-10-13 | 30.86 | $29.67 | 255900 |
| 2025-10-10 | 31.04 | $28.67 | 753806 |
| 2025-10-09 | 31.22 | $31.89 | 514036 |
| 2025-10-08 | 31.27 | $31.20 | 456300 |
| 2025-10-07 | 31.36 | $30.28 | 277605 |
| 2025-10-06 | 31.61 | $30.04 | 441700 |
| 2025-10-03 | 31.84 | $29.69 | 311508 |
| 2025-10-02 | 32.03 | $30.51 | 364203 |
| 2025-10-01 | 32.24 | $30.00 | 339600 |
| 2025-09-30 | 32.33 | $29.75 | 642844 |
| 2025-09-29 | 32.43 | $30.48 | 394709 |
| 2025-09-26 | 32.54 | $29.83 | 349630 |
| 2025-09-25 | 32.72 | $29.42 | 490200 |
| 2025-09-24 | 32.89 | $29.99 | 466700 |
| 2025-09-23 | 33.02 | $30.22 | 693839 |
| 2025-09-22 | 33.14 | $32.07 | 298637 |
| 2025-09-19 | 33.17 | $33.23 | 184000 |
| 2025-09-18 | 33.06 | $33.11 | 236600 |
| 2025-09-17 | 32.97 | $33.27 | 289300 |
| 2025-09-16 | 32.94 | $33.94 | 823537 |
| 2025-09-15 | 32.92 | $33.24 | 307700 |
| 2025-09-12 | 32.94 | $32.26 | 421800 |
| 2025-09-11 | 33.00 | $32.83 | 283730 |
| 2025-09-10 | 32.94 | $32.97 | 397738 |
| 2025-09-09 | 32.83 | $35.28 | 189641 |
| 2025-09-08 | 32.61 | $34.61 | 156844 |
| 2025-09-05 | 32.44 | $33.60 | 206732 |
| 2025-09-04 | 32.32 | $34.63 | 582106 |
| 2025-09-03 | 32.14 | $31.88 | 184108 |
| 2025-09-02 | 31.99 | $31.70 | 209500 |
| 2025-08-29 | 31.82 | $32.67 | 192824 |
| 2025-08-28 | 31.65 | $33.53 | 216400 |
| 2025-08-27 | 31.72 | $32.73 | 211337 |
| 2025-08-26 | 31.77 | $32.69 | 140900 |
| 2025-08-25 | 31.84 | $32.56 | 464806 |
| 2025-08-22 | 31.94 | $32.74 | 269511 |
| 2025-08-21 | 32.01 | $30.93 | 134142 |
| 2025-08-20 | 32.18 | $31.38 | 208129 |
| 2025-08-19 | 32.27 | $32.61 | 315907 |
| 2025-08-18 | 32.29 | $33.62 | 108531 |
| 2025-08-15 | 32.30 | $33.51 | 224200 |
| 2025-08-14 | 32.25 | $33.46 | 413906 |
| 2025-08-13 | 32.18 | $31.70 | 262101 |
| 2025-08-12 | 32.19 | $30.82 | 252859 |
| 2025-08-11 | 32.29 | $30.83 | 362710 |
| 2025-08-08 | 32.38 | $31.16 | 165149 |
| 2025-08-07 | 32.44 | $31.25 | 339039 |
| 2025-08-06 | 32.46 | $31.12 | 436443 |
| 2025-08-05 | 32.49 | $28.85 | 684749 |
| 2025-08-04 | 32.58 | $28.28 | 665601 |
| 2025-08-01 | 32.77 | $29.18 | 1.0M |
| 2025-07-31 | 32.91 | $34.96 | 1.6M |
| 2025-07-30 | 32.72 | $33.77 | 264734 |
| 2025-07-29 | 32.59 | $33.98 | 180804 |
| 2025-07-28 | 32.44 | $34.56 | 114800 |
| 2025-07-25 | 32.31 | $34.13 | 100457 |
| 2025-07-24 | 32.12 | $34.45 | 270528 |
| 2025-07-23 | 31.85 | $33.20 | 146400 |
| 2025-07-22 | 31.65 | $33.02 | 153304 |
| 2025-07-21 | 31.40 | $33.67 | 162929 |
| 2025-07-18 | 31.14 | $32.65 | 139300 |
| 2025-07-17 | 30.96 | $32.08 | 185928 |
| 2025-07-16 | 30.85 | $31.84 | 201606 |
| 2025-07-15 | 30.77 | $32.80 | 125464 |
| 2025-07-14 | 30.58 | $32.55 | 179952 |
| 2025-07-11 | 30.42 | $32.40 | 291300 |
| 2025-07-10 | 30.27 | $31.64 | 124896 |
| 2025-07-09 | 30.22 | $31.70 | 404900 |
| 2025-07-08 | 30.16 | $30.82 | 264733 |
| 2025-07-07 | 30.10 | $32.03 | 322800 |
| 2025-07-03 | 29.90 | $32.02 | 222700 |
| 2025-07-02 | 29.69 | $31.06 | 170943 |
| 2025-07-01 | 29.52 | $31.24 | 207900 |
| 2025-06-30 | 29.34 | $30.94 | 427240 |
| 2025-06-27 | 29.15 | $31.98 | 622121 |
| 2025-06-26 | 28.93 | $30.38 | 257412 |
| 2025-06-25 | 28.77 | $29.01 | 145375 |
| 2025-06-24 | 28.70 | $29.22 | 217105 |
| 2025-06-23 | 28.55 | $28.02 | 246900 |
| 2025-06-20 | 28.49 | $28.35 | 229010 |
| 2025-06-18 | 28.39 | $29.17 | 263000 |
| 2025-06-17 | 28.29 | $29.84 | 131100 |
| 2025-06-16 | 28.19 | $30.21 | 213517 |
| 2025-06-13 | 28.05 | $29.10 | 149449 |
| 2025-06-12 | 27.97 | $29.30 | 130534 |
| 2025-06-11 | 27.95 | $29.44 | 185600 |
| 2025-06-10 | 27.93 | $30.66 | 185236 |
| 2025-06-09 | 27.82 | $30.46 | 217830 |
| 2025-06-06 | 27.53 | $29.55 | 229600 |
| 2025-06-05 | 27.26 | $28.03 | 439044 |
| 2025-06-04 | 27.04 | $27.92 | 115300 |
| 2025-06-03 | 26.77 | $27.49 | 136043 |
| 2025-06-02 | 26.53 | $27.75 | 126400 |
| 2025-05-30 | 26.34 | $27.20 | 120712 |
| 2025-05-29 | 26.16 | $27.51 | 153049 |
| 2025-05-28 | 25.91 | $27.09 | 106100 |
| 2025-05-27 | 25.72 | $27.62 | 178922 |
| 2025-05-23 | 25.50 | $26.27 | 249500 |
| 2025-05-22 | 25.37 | $26.89 | 287529 |
| 2025-05-21 | 25.17 | $26.36 | 216133 |
| 2025-05-20 | 24.93 | $27.14 | 96540 |
| 2025-05-19 | 24.57 | $27.71 | 277325 |
| 2025-05-16 | 24.12 | $27.52 | 193738 |
| 2025-05-15 | 23.73 | $27.49 | 733120 |
| 2025-05-14 | 23.37 | $28.88 | 269600 |
| 2025-05-13 | 23.00 | $29.14 | 478500 |
| 2025-05-12 | 22.65 | $28.46 | 733700 |
| 2025-05-09 | 22.37 | $24.53 | 267693 |
| 2025-05-08 | 22.23 | $24.29 | 302000 |
| 2025-05-07 | 22.24 | $23.46 | 337833 |
| 2025-05-06 | 22.06 | $22.50 | 168400 |
| 2025-05-05 | 21.98 | $22.87 | 335310 |
| 2025-05-02 | 21.83 | $23.77 | 1.0M |
| 2025-05-01 | 21.73 | $23.79 | 980800 |
| 2025-04-30 | 21.86 | $22.43 | 305000 |
| 2025-04-29 | 22.01 | $23.20 | 237000 |
| 2025-04-28 | 22.10 | $23.28 | 157000 |
| 2025-04-25 | 22.22 | $23.59 | 297716 |
| 2025-04-24 | 22.44 | $23.01 | 368242 |
| 2025-04-23 | 22.69 | $21.60 | 490849 |
| 2025-04-22 | 23.07 | $19.91 | 265748 |
| 2025-04-21 | 23.51 | $18.60 | 137527 |
| 2025-04-17 | 23.91 | $19.82 | 198900 |
| 2025-04-16 | 24.24 | $20.24 | 163427 |
| 2025-04-15 | 24.55 | $21.48 | 171600 |
| 2025-04-14 | 24.77 | $22.13 | 359800 |
| 2025-04-11 | 25.00 | $22.82 | 275936 |
| 2025-04-10 | 25.22 | $21.90 | 496116 |
| 2025-04-09 | 25.43 | $24.45 | 861200 |
| 2025-04-08 | 25.59 | $19.85 | 650300 |
| 2025-04-07 | 25.94 | $20.92 | 819733 |
| 2025-04-04 | 26.22 | $19.90 | 1.3M |
| 2025-04-03 | 26.61 | $21.67 | 826515 |
| 2025-04-02 | 26.93 | $26.47 | 457000 |
| 2025-04-01 | 27.13 | $25.44 | 211442 |
| 2025-03-31 | 27.31 | $24.94 | 446904 |
| 2025-03-28 | 27.54 | $25.58 | 323600 |
| 2025-03-27 | 27.84 | $28.05 | 264538 |
| 2025-03-26 | 27.97 | $27.98 | 283600 |
| 2025-03-25 | 28.18 | $29.29 | 240413 |
| 2025-03-24 | 28.31 | $28.58 | 370304 |
| 2025-03-21 | 28.47 | $26.70 | 170506 |
| 2025-03-20 | 28.79 | $26.40 | 266242 |
| 2025-03-19 | 29.22 | $26.54 | 215332 |
| 2025-03-18 | 29.70 | $25.84 | 225749 |
| 2025-03-17 | 30.22 | $26.66 | 338112 |
| 2025-03-14 | 30.73 | $27.24 | 239600 |
| 2025-03-13 | 31.24 | $26.19 | 367239 |
| 2025-03-12 | 31.78 | $27.56 | 329470 |
| 2025-03-11 | 32.32 | $26.94 | 600600 |
| 2025-03-10 | 32.89 | $26.41 | 455810 |
| 2025-03-07 | 33.43 | $27.72 | 635200 |
| 2025-03-06 | 34.07 | $28.15 | 390930 |
| 2025-03-05 | 34.64 | $30.37 | 342617 |
| 2025-03-04 | 35.20 | $29.08 | 549200 |
| 2025-03-03 | 35.75 | $29.45 | 316200 |
| 2025-02-28 | 36.28 | $31.64 | 227049 |
| 2025-02-27 | 36.65 | $30.58 | 251135 |
| 2025-02-26 | 37.12 | $32.29 | 262200 |
| 2025-02-25 | 37.52 | $31.84 | 334340 |
| 2025-02-24 | 37.90 | $31.86 | 205146 |
| 2025-02-21 | 38.27 | $32.98 | 568500 |
| 2025-02-20 | 38.59 | $35.00 | 375400 |
| 2025-02-19 | 38.81 | $36.22 | 195600 |
| 2025-02-18 | 38.89 | $36.21 | 349000 |
| 2025-02-14 | 38.90 | $36.87 | 207800 |
| 2025-02-13 | 38.79 | $37.45 | 219113 |
| 2025-02-12 | 38.70 | $37.00 | 167300 |
| 2025-02-11 | 38.55 | $38.26 | 97500 |
| 2025-02-10 | 38.34 | $38.41 | 319241 |
| 2025-02-07 | 38.13 | $37.23 | 884300 |
| 2025-02-06 | 38.03 | $40.45 | 787018 |
| 2025-02-05 | 37.78 | $39.54 | 246600 |
| 2025-02-04 | 37.66 | $41.59 | 209137 |
| 2025-02-03 | 37.38 | $40.03 | 289400 |
| 2025-01-31 | 37.11 | $40.10 | 193437 |
| 2025-01-30 | 36.84 | $39.09 | 178860 |
| 2025-01-29 | 36.64 | $39.96 | 128746 |
| 2025-01-28 | 36.44 | $40.33 | 178000 |
| 2025-01-27 | 36.28 | $39.42 | 345300 |
| 2025-01-24 | 36.20 | $39.24 | 75534 |
| 2025-01-23 | 36.06 | $39.45 | 112499 |
| 2025-01-22 | 35.91 | $39.32 | 125608 |
| 2025-01-21 | 35.74 | $37.89 | 161063 |
| 2025-01-17 | 35.60 | $36.38 | 112284 |
| 2025-01-16 | 35.71 | $34.73 | 112506 |
| 2025-01-15 | 35.93 | $35.60 | 90067 |
| 2025-01-14 | 36.02 | $33.91 | 61919 |
| 2025-01-13 | 36.22 | $34.11 | 67000 |
| 2025-01-10 | 36.43 | $34.27 | 133466 |
| 2025-01-08 | 36.56 | $35.28 | 145786 |
| 2025-01-07 | 36.64 | $35.30 | 102587 |
| 2025-01-06 | 36.74 | $37.10 | 124140 |
| 2025-01-03 | 36.65 | $36.00 | 80062 |
| 2025-01-02 | 36.58 | $34.79 | 107730 |
| 2024-12-31 | 36.49 | $34.56 | 51624 |
| 2024-12-30 | 36.38 | $35.15 | 68900 |
| 2024-12-27 | 36.19 | $36.04 | 95348 |
| 2024-12-26 | 35.93 | $37.10 | 37444 |
| 2024-12-24 | 35.64 | $37.73 | 34701 |
| 2024-12-23 | 35.23 | $36.44 | 66627 |
| 2024-12-20 | 34.83 | $36.49 | 133733 |
| 2024-12-19 | 34.44 | $35.91 | 118794 |
| 2024-12-18 | 34.14 | $35.07 | 176200 |
| 2024-12-17 | 33.92 | $38.61 | 113163 |
| 2024-12-16 | 33.47 | $39.18 | 121538 |
| 2024-12-13 | 33.01 | $37.40 | 164170 |
| 2024-12-12 | 32.78 | $37.93 | 97000 |
| 2024-12-11 | 32.56 | $38.34 | 110982 |
| 2024-12-10 | 32.25 | $36.68 | 124645 |
| 2024-12-09 | 31.98 | $36.96 | 218365 |
| 2024-12-06 | 31.72 | $37.35 | 152230 |
| 2024-12-05 | 31.48 | $35.27 | 154600 |
| 2024-12-04 | 31.29 | $34.54 | 218241 |
| 2024-12-03 | 31.02 | $33.06 | 161100 |
| 2024-12-02 | 30.78 | $32.25 | 157707 |
| 2024-11-29 | 30.61 | $31.42 | 60200 |
| 2024-11-27 | 30.32 | $30.80 | 97500 |
| 2024-11-26 | 30.16 | $31.39 | 117984 |
| 2024-11-25 | 29.94 | $29.58 | 105300 |
| 2024-11-22 | 29.78 | $28.29 | 120100 |
| 2024-11-21 | 29.67 | $28.71 | 209989 |
| 2024-11-20 | 29.53 | $30.03 | 102714 |
| 2024-11-19 | 29.30 | $30.57 | 115822 |
| 2024-11-18 | 29.11 | $29.70 | 159017 |
| 2024-11-15 | 28.95 | $29.96 | 497041 |
| 2024-11-14 | 28.78 | $32.78 | 183843 |
| 2024-11-13 | 28.44 | $33.57 | 232280 |
| 2024-11-12 | 28.07 | $32.03 | 250600 |
| 2024-11-11 | 27.77 | $31.41 | 165907 |
| 2024-11-08 | 27.51 | $31.70 | 262378 |
| 2024-11-07 | 27.26 | $32.45 | 180292 |
| 2024-11-06 | 26.94 | $31.49 | 263849 |
| 2024-11-05 | 26.64 | $29.29 | 131243 |
| 2024-11-04 | 26.42 | $28.21 | 186900 |
| 2024-11-01 | 26.23 | $28.86 | 554100 |
| 2024-10-31 | 26.09 | $25.63 | 356900 |
| 2024-10-30 | 26.04 | $27.57 | 226040 |
| 2024-10-29 | 25.94 | $27.03 | 57600 |
| 2024-10-28 | 25.87 | $26.32 | 111100 |
| 2024-10-25 | 25.85 | $26.18 | 102957 |
| 2024-10-24 | 25.86 | $25.77 | 80538 |
| 2024-10-23 | 25.94 | $25.42 | 74200 |
| 2024-10-22 | 26.06 | $26.78 | 53089 |
| 2024-10-21 | 26.13 | $26.56 | 103500 |
| 2024-10-18 | 26.21 | $26.53 | 146235 |
| 2024-10-17 | 26.26 | $26.06 | 74108 |
| 2024-10-16 | 26.31 | $26.09 | 27723 |
| 2024-10-15 | 26.31 | $26.14 | 81700 |
| 2024-10-14 | 26.31 | $26.20 | 69900 |
| 2024-10-11 | 26.29 | $26.58 | 86800 |
| 2024-10-10 | 26.27 | $25.99 | 67918 |
| 2024-10-09 | 26.28 | $25.56 | 76929 |
| 2024-10-08 | 26.29 | $24.90 | 70558 |
| 2024-10-07 | 26.26 | $24.41 | 226326 |
| 2024-10-04 | 26.20 | $25.98 | 135065 |
| 2024-10-03 | 26.01 | $24.77 | 105322 |
| 2024-10-02 | 25.97 | $25.53 | 44649 |
| 2024-10-01 | 25.83 | $25.60 | 67650 |
| 2024-09-30 | 25.73 | $25.96 | 105239 |
| 2024-09-27 | 25.64 | $26.41 | 163202 |
| 2024-09-26 | 25.44 | $27.35 | 135200 |
| 2024-09-25 | 25.18 | $27.81 | 98493 |
| 2024-09-24 | 24.93 | $28.18 | 82159 |
| 2024-09-23 | 24.69 | $28.15 | 91311 |
| 2024-09-20 | 24.48 | $27.51 | 127118 |
| 2024-09-19 | 24.28 | $27.04 | 193829 |
| 2024-09-18 | 24.16 | $26.08 | 77749 |
| 2024-09-17 | 24.08 | $26.22 | 83400 |
| 2024-09-16 | 23.98 | $25.74 | 70238 |
| 2024-09-13 | 23.89 | $26.13 | 134134 |
| 2024-09-12 | 23.78 | $26.30 | 110759 |
| 2024-09-11 | 23.58 | $25.67 | 123217 |
| 2024-09-10 | 23.40 | $24.39 | 56917 |
| 2024-09-09 | 23.25 | $23.17 | 26604 |
| 2024-09-06 | 23.15 | $22.23 | 57299 |
| 2024-09-05 | 23.09 | $23.93 | 104100 |
| 2024-09-04 | 22.91 | $22.67 | 100890 |
| 2024-09-03 | 22.78 | $23.58 | 118033 |
| 2024-08-30 | 22.59 | $24.16 | 73139 |
| 2024-08-29 | 22.47 | $22.49 | 86400 |
| 2024-08-28 | 22.66 | $22.18 | 46031 |
| 2024-08-27 | 22.91 | $22.75 | 108029 |
| 2024-08-26 | 23.06 | $23.39 | 35555 |
| 2024-08-23 | 23.20 | $23.87 | 86100 |
| 2024-08-22 | 23.30 | $23.56 | 38011 |
| 2024-08-21 | 23.39 | $24.71 | 56810 |
| 2024-08-20 | 23.43 | $24.41 | 53842 |
| 2024-08-19 | 23.56 | $24.24 | 53863 |
| 2024-08-16 | 23.66 | $23.88 | 99204 |
| 2024-08-15 | 23.78 | $24.08 | 142500 |
| 2024-08-14 | 23.89 | $22.14 | 154217 |
| 2024-08-13 | 24.17 | $22.20 | 196036 |
| 2024-08-12 | 24.52 | $21.26 | 53431 |
| 2024-08-09 | 24.91 | $21.36 | 45616 |
| 2024-08-08 | 25.32 | $21.03 | 62926 |
| 2024-08-07 | 25.76 | $20.31 | 132817 |
| 2024-08-06 | 26.31 | $20.08 | 190700 |
| 2024-08-05 | 26.87 | $19.79 | 251126 |
| 2024-08-02 | 27.44 | $21.61 | 466930 |
| 2024-08-01 | 27.93 | $26.36 | 428646 |
| 2024-07-31 | 28.14 | $27.18 | 270600 |
| 2024-07-30 | 28.36 | $25.71 | 143600 |
| 2024-07-29 | 28.60 | $26.19 | 184400 |
| 2024-07-26 | 28.77 | $25.96 | 76215 |
| 2024-07-25 | 29.02 | $25.23 | 138109 |
| 2024-07-24 | 29.24 | $25.51 | 111000 |
| 2024-07-23 | 29.33 | $27.17 | 187733 |
| 2024-07-22 | 29.34 | $26.10 | 226019 |
| 2024-07-19 | 29.44 | $26.25 | 169731 |
| 2024-07-18 | 29.50 | $26.45 | 326592 |
| 2024-07-17 | 29.50 | $27.65 | 215959 |
| 2024-07-16 | 29.46 | $29.19 | 83117 |
| 2024-07-15 | 29.34 | $29.06 | 131355 |
| 2024-07-12 | 29.23 | $29.66 | 69307 |
| 2024-07-11 | 29.13 | $29.83 | 149043 |
| 2024-07-10 | 29.03 | $31.26 | 106573 |
| 2024-07-09 | 28.86 | $31.14 | 126390 |
| 2024-07-08 | 28.65 | $31.21 | 125709 |
| 2024-07-05 | 28.45 | $31.43 | 126858 |
| 2024-07-03 | 28.19 | $30.58 | 219672 |
| 2024-07-02 | 27.94 | $31.59 | 143855 |
| 2024-07-01 | 27.63 | $30.62 | 246942 |
| 2024-06-28 | 27.33 | $29.41 | 223645 |
| 2024-06-27 | 27.15 | $30.99 | 225282 |
| 2024-06-26 | 26.92 | $29.61 | 263692 |
| 2024-06-25 | 26.77 | $27.49 | 71831 |
| 2024-06-24 | 26.70 | $27.21 | 120385 |
| 2024-06-21 | 26.65 | $28.26 | 97486 |
| 2024-06-20 | 26.58 | $27.36 | 52254 |
| 2024-06-18 | 26.56 | $26.48 | 23233 |
| 2024-06-17 | 26.58 | $26.86 | 47119 |
| 2024-06-14 | 26.60 | $26.69 | 47964 |
| 2024-06-13 | 26.62 | $26.84 | 73530 |
| 2024-06-12 | 26.67 | $27.80 | 81787 |
| 2024-06-11 | 26.68 | $27.81 | 60706 |
| 2024-06-10 | 26.69 | $27.79 | 48013 |
| 2024-06-07 | 26.71 | $26.98 | 89100 |
| 2024-06-06 | 26.81 | $27.23 | 68049 |
| 2024-06-05 | 26.87 | $26.15 | 41277 |
| 2024-06-04 | 26.99 | $25.63 | 36905 |
| 2024-06-03 | 27.15 | $25.32 | 30982 |
| 2024-05-31 | 27.28 | $24.74 | 115360 |
| 2024-05-30 | 27.41 | $25.68 | 97145 |
| 2024-05-29 | 27.42 | $26.53 | 80598 |
| 2024-05-28 | 27.34 | $26.45 | 139727 |
| 2024-05-24 | 27.34 | $26.10 | 86837 |
| 2024-05-23 | 27.34 | $26.24 | 126658 |
| 2024-05-22 | 27.25 | $26.94 | 67523 |
| 2024-05-21 | 27.17 | $26.88 | 72965 |
| 2024-05-20 | 27.13 | $26.97 | 79850 |
| 2024-05-17 | 27.06 | $27.25 | 41696 |
| 2024-05-16 | 26.94 | $27.05 | 49382 |
| 2024-05-15 | 26.89 | $27.77 | 89704 |
| 2024-05-14 | 26.84 | $28.12 | 78273 |
| 2024-05-13 | 26.81 | $27.96 | 24211 |
| 2024-05-10 | 26.78 | $28.24 | 53240 |
| 2024-05-09 | 26.78 | $28.85 | 45263 |
| 2024-05-08 | 26.80 | $28.48 | 20490 |
| 2024-05-07 | 26.79 | $28.69 | 31006 |
| 2024-05-06 | 26.76 | $28.67 | 22804 |
| 2024-05-03 | 26.73 | $27.93 | 28388 |
| 2024-05-02 | 26.73 | $27.49 | 35336 |
| 2024-05-01 | 26.69 | $25.79 | 108281 |
| 2024-04-30 | 26.75 | $24.96 | 221270 |
| 2024-04-29 | 26.84 | $26.44 | 112978 |
| 2024-04-26 | 26.86 | $26.06 | 58573 |
| 2024-04-25 | 26.88 | $24.43 | 52557 |
| 2024-04-24 | 26.98 | $25.38 | 31552 |
| 2024-04-23 | 27.01 | $26.13 | 30460 |
| 2024-04-22 | 27.03 | $25.50 | 35557 |
| 2024-04-19 | 27.07 | $24.77 | 32689 |
| 2024-04-18 | 27.13 | $26.13 | 19027 |
| 2024-04-17 | 27.12 | $26.84 | 26637 |
| 2024-04-16 | 27.05 | $27.36 | 48990 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.74
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.58
Average
29.97
Maximum
39.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.74 | $32.84 | 257217 |
| 2026-07-16 | 32.73 | $33.64 | 195400 |
| 2026-07-15 | 32.63 | $35.03 | 161787 |
| 2026-07-14 | 32.38 | $33.11 | 106900 |
| 2026-07-13 | 32.30 | $32.99 | 81996 |
| 2026-07-10 | 32.23 | $32.50 | 92800 |
| 2026-07-09 | 32.20 | $32.95 | 127100 |
| 2026-07-08 | 32.12 | $32.14 | 105000 |
| 2026-07-07 | 32.12 | $32.65 | 165811 |
| 2026-07-06 | 32.07 | $32.21 | 117613 |
| 2026-07-02 | 32.05 | $31.83 | 221136 |
| 2026-07-01 | 32.07 | $31.61 | 177000 |
| 2026-06-30 | 32.12 | $30.80 | 140545 |
| 2026-06-29 | 32.26 | $31.24 | 369100 |
| 2026-06-26 | 32.37 | $29.26 | 291431 |
| 2026-06-25 | 32.70 | $27.83 | 280390 |
| 2026-06-24 | 33.21 | $29.82 | 207200 |
| 2026-06-23 | 33.57 | $29.90 | 149434 |
| 2026-06-22 | 33.95 | $29.58 | 279617 |
| 2026-06-18 | 34.41 | $32.60 | 224459 |
| 2026-06-17 | 34.60 | $30.90 | 155747 |
| 2026-06-16 | 34.99 | $33.17 | 106626 |
| 2026-06-15 | 35.18 | $33.13 | 121390 |
| 2026-06-12 | 35.40 | $31.20 | 198109 |
| 2026-06-11 | 35.84 | $31.99 | 167400 |
| 2026-06-10 | 36.25 | $31.17 | 74000 |
| 2026-06-09 | 36.78 | $32.78 | 106600 |
| 2026-06-08 | 37.20 | $33.08 | 89325 |
| 2026-06-05 | 37.64 | $33.32 | 153603 |
| 2026-06-04 | 38.09 | $35.47 | 124480 |
| 2026-06-03 | 38.37 | $34.44 | 206308 |
| 2026-06-02 | 38.78 | $36.26 | 225200 |
| 2026-06-01 | 39.05 | $37.69 | 223019 |
| 2026-05-29 | 39.19 | $40.34 | 122490 |
| 2026-05-28 | 39.07 | $41.56 | 118498 |
| 2026-05-27 | 38.81 | $40.95 | 140498 |
| 2026-05-26 | 38.58 | $38.94 | 153221 |
| 2026-05-22 | 38.54 | $39.40 | 110793 |
| 2026-05-21 | 38.45 | $39.95 | 139704 |
| 2026-05-20 | 38.29 | $38.97 | 172600 |
| 2026-05-19 | 38.22 | $37.26 | 176044 |
| 2026-05-18 | 38.32 | $38.86 | 190700 |
| 2026-05-15 | 38.27 | $38.73 | 150572 |
| 2026-05-14 | 38.22 | $39.59 | 69034 |
| 2026-05-13 | 38.07 | $40.45 | 139905 |
| 2026-05-12 | 37.82 | $39.21 | 164512 |
| 2026-05-11 | 37.68 | $40.18 | 172600 |
| 2026-05-08 | 37.42 | $41.37 | 85700 |
| 2026-05-07 | 37.00 | $40.79 | 197028 |
| 2026-05-06 | 36.60 | $42.01 | 125108 |
| 2026-05-05 | 36.03 | $41.79 | 171032 |
| 2026-05-04 | 35.42 | $41.06 | 255000 |
| 2026-05-01 | 34.83 | $39.98 | 267285 |
| 2026-04-30 | 34.29 | $39.25 | 792900 |
| 2026-04-29 | 33.77 | $38.69 | 595600 |
| 2026-04-28 | 33.25 | $37.57 | 133700 |
| 2026-04-27 | 32.79 | $38.08 | 176700 |
| 2026-04-24 | 32.24 | $38.92 | 308200 |
| 2026-04-23 | 31.53 | $36.40 | 159900 |
| 2026-04-22 | 31.02 | $36.48 | 163400 |
| 2026-04-21 | 30.45 | $34.89 | 198806 |
| 2026-04-20 | 29.98 | $34.40 | 218900 |
| 2026-04-17 | 29.52 | $35.16 | 134600 |
| 2026-04-16 | 28.92 | $34.74 | 154238 |
| 2026-04-15 | 28.31 | $34.47 | 166700 |
| 2026-04-14 | 27.66 | $34.80 | 323536 |
| 2026-04-13 | 26.91 | $32.21 | 286500 |
| 2026-04-10 | 26.35 | $31.96 | 436098 |
| 2026-04-09 | 25.76 | $30.51 | 627900 |
| 2026-04-08 | 25.26 | $27.64 | 281600 |
| 2026-04-07 | 25.01 | $25.75 | 163700 |
| 2026-04-06 | 24.93 | $25.55 | 95288 |
| 2026-04-02 | 24.87 | $24.88 | 102200 |
| 2026-04-01 | 24.86 | $25.08 | 131451 |
| 2026-03-31 | 24.84 | $24.47 | 140200 |
| 2026-03-30 | 24.88 | $22.84 | 121663 |
| 2026-03-27 | 25.10 | $22.57 | 146844 |
| 2026-03-26 | 25.36 | $24.48 | 98700 |
| 2026-03-25 | 25.45 | $25.33 | 91155 |
| 2026-03-24 | 25.47 | $24.43 | 132910 |
| 2026-03-23 | 25.58 | $25.01 | 208280 |
| 2026-03-20 | 25.64 | $23.94 | 124400 |
| 2026-03-19 | 25.81 | $24.83 | 158248 |
| 2026-03-18 | 25.92 | $25.22 | 153500 |
| 2026-03-17 | 25.99 | $26.25 | 150036 |
| 2026-03-16 | 25.96 | $25.69 | 146500 |
| 2026-03-13 | 25.99 | $24.75 | 152300 |
| 2026-03-12 | 26.12 | $25.08 | 146963 |
| 2026-03-11 | 26.23 | $25.85 | 126149 |
| 2026-03-10 | 26.27 | $26.16 | 263346 |
| 2026-03-09 | 26.29 | $26.06 | 412623 |
| 2026-03-06 | 26.31 | $25.97 | 293683 |
| 2026-03-05 | 26.35 | $27.46 | 524256 |
| 2026-03-04 | 26.23 | $26.92 | 568600 |
| 2026-03-03 | 26.16 | $24.99 | 342615 |
| 2026-03-02 | 26.28 | $24.88 | 287524 |
| 2026-02-27 | 26.43 | $25.28 | 344739 |
| 2026-02-26 | 26.55 | $24.84 | 292100 |
| 2026-02-25 | 26.73 | $25.51 | 219400 |
| 2026-02-24 | 26.85 | $24.97 | 212408 |
| 2026-02-23 | 27.05 | $24.24 | 359500 |
| 2026-02-20 | 27.35 | $25.42 | 549997 |
| 2026-02-19 | 27.55 | $24.20 | 163216 |
| 2026-02-18 | 27.90 | $24.15 | 399948 |
| 2026-02-17 | 28.30 | $23.40 | 245726 |
| 2026-02-13 | 28.82 | $22.79 | 470628 |
| 2026-02-12 | 29.45 | $23.00 | 570700 |
| 2026-02-11 | 30.13 | $24.06 | 387114 |
| 2026-02-10 | 30.77 | $24.74 | 487100 |
| 2026-02-09 | 31.40 | $25.17 | 737032 |
| 2026-02-06 | 32.06 | $25.54 | 1.7M |
| 2026-02-05 | 32.74 | $28.77 | 1.1M |
| 2026-02-04 | 33.16 | $31.70 | 346100 |
| 2026-02-03 | 33.32 | $33.06 | 1.5M |
| 2026-02-02 | 33.34 | $34.44 | 290800 |
| 2026-01-30 | 33.23 | $33.35 | 283600 |
| 2026-01-29 | 33.22 | $33.99 | 677500 |
| 2026-01-28 | 33.13 | $34.46 | 488300 |
| 2026-01-27 | 32.99 | $34.94 | 278400 |
| 2026-01-26 | 32.79 | $33.26 | 190900 |
| 2026-01-23 | 32.74 | $33.43 | 216785 |
| 2026-01-22 | 32.67 | $32.18 | 223066 |
| 2026-01-21 | 32.72 | $31.29 | 259747 |
| 2026-01-20 | 32.87 | $31.22 | 173000 |
| 2026-01-16 | 33.04 | $33.41 | 143300 |
| 2026-01-15 | 33.00 | $33.19 | 215372 |
| 2026-01-14 | 32.99 | $32.84 | 241700 |
| 2026-01-13 | 33.00 | $34.53 | 199700 |
| 2026-01-12 | 32.84 | $35.67 | 215700 |
| 2026-01-09 | 32.54 | $35.93 | 299100 |
| 2026-01-08 | 32.19 | $35.66 | 239309 |
| 2026-01-07 | 31.82 | $34.37 | 235611 |
| 2026-01-06 | 31.55 | $34.14 | 426903 |
| 2026-01-05 | 31.28 | $31.95 | 370101 |
| 2026-01-02 | 31.21 | $30.28 | 386200 |
| 2025-12-31 | 31.31 | $31.47 | 149423 |
| 2025-12-30 | 31.29 | $31.93 | 109942 |
| 2025-12-29 | 31.22 | $31.78 | 86042 |
| 2025-12-26 | 31.16 | $31.99 | 84857 |
| 2025-12-24 | 31.07 | $31.95 | 61236 |
| 2025-12-23 | 30.98 | $31.79 | 208000 |
| 2025-12-22 | 30.90 | $30.83 | 242981 |
| 2025-12-19 | 30.90 | $30.70 | 187957 |
| 2025-12-18 | 30.93 | $30.45 | 180104 |
| 2025-12-17 | 30.98 | $29.01 | 285129 |
| 2025-12-16 | 31.18 | $29.35 | 121810 |
| 2025-12-15 | 31.38 | $29.36 | 153600 |
| 2025-12-12 | 31.59 | $30.34 | 155300 |
| 2025-12-11 | 31.72 | $31.44 | 110900 |
| 2025-12-10 | 31.75 | $31.88 | 250222 |
| 2025-12-09 | 31.73 | $30.80 | 138131 |
| 2025-12-08 | 31.83 | $30.59 | 157540 |
| 2025-12-05 | 31.96 | $31.27 | 178700 |
| 2025-12-04 | 32.04 | $31.16 | 382955 |
| 2025-12-03 | 32.13 | $32.11 | 210518 |
| 2025-12-02 | 32.13 | $32.70 | 400400 |
| 2025-12-01 | 32.07 | $32.47 | 318900 |
| 2025-11-28 | 32.03 | $32.38 | 182300 |
| 2025-11-26 | 31.99 | $31.31 | 209700 |
| 2025-11-25 | 32.06 | $31.45 | 296501 |
| 2025-11-24 | 32.13 | $30.53 | 319100 |
| 2025-11-21 | 32.30 | $29.08 | 412516 |
| 2025-11-20 | 32.64 | $28.10 | 526300 |
| 2025-11-19 | 33.11 | $29.61 | 594030 |
| 2025-11-18 | 33.48 | $29.66 | 487224 |
| 2025-11-17 | 33.88 | $32.53 | 650200 |
| 2025-11-14 | 34.03 | $33.05 | 172900 |
| 2025-11-13 | 34.13 | $33.83 | 193200 |
| 2025-11-12 | 34.16 | $35.73 | 161230 |
| 2025-11-11 | 33.99 | $37.21 | 148607 |
| 2025-11-10 | 33.66 | $37.08 | 193700 |
| 2025-11-07 | 33.30 | $35.93 | 276200 |
| 2025-11-06 | 33.02 | $35.51 | 319725 |
| 2025-11-05 | 32.76 | $37.70 | 237600 |
| 2025-11-04 | 32.24 | $37.44 | 420400 |
| 2025-11-03 | 31.69 | $38.89 | 1.0M |
| 2025-10-31 | 30.93 | $36.07 | 2.1M |
| 2025-10-30 | 30.39 | $30.27 | 1.7M |
| 2025-10-29 | 30.40 | $32.28 | 719728 |
| 2025-10-28 | 30.20 | $32.04 | 478740 |
| 2025-10-27 | 30.01 | $31.45 | 414532 |
| 2025-10-24 | 29.86 | $30.65 | 374522 |
| 2025-10-23 | 29.78 | $29.87 | 226438 |
| 2025-10-22 | 29.77 | $29.04 | 446500 |
| 2025-10-21 | 29.84 | $30.13 | 540141 |
| 2025-10-20 | 29.81 | $28.69 | 479723 |
| 2025-10-17 | 29.93 | $27.79 | 340108 |
| 2025-10-16 | 30.16 | $28.13 | 334900 |
| 2025-10-15 | 30.37 | $28.42 | 433726 |
| 2025-10-14 | 30.58 | $28.72 | 520507 |
| 2025-10-13 | 30.77 | $29.67 | 255900 |
| 2025-10-10 | 30.89 | $28.67 | 753806 |
| 2025-10-09 | 31.12 | $31.89 | 514036 |
| 2025-10-08 | 31.04 | $31.20 | 456300 |
| 2025-10-07 | 31.02 | $30.28 | 277605 |
| 2025-10-06 | 31.10 | $30.04 | 441700 |
| 2025-10-03 | 31.21 | $29.69 | 311508 |
| 2025-10-02 | 31.37 | $30.51 | 364203 |
| 2025-10-01 | 31.46 | $30.00 | 339600 |
| 2025-09-30 | 31.62 | $29.75 | 642844 |
| 2025-09-29 | 31.81 | $30.48 | 394709 |
| 2025-09-26 | 31.95 | $29.83 | 349630 |
| 2025-09-25 | 32.18 | $29.42 | 490200 |
| 2025-09-24 | 32.47 | $29.99 | 466700 |
| 2025-09-23 | 32.73 | $30.22 | 693839 |
| 2025-09-22 | 32.99 | $32.07 | 298637 |
| 2025-09-19 | 33.09 | $33.23 | 184000 |
| 2025-09-18 | 33.07 | $33.11 | 236600 |
| 2025-09-17 | 33.07 | $33.27 | 289300 |
| 2025-09-16 | 33.05 | $33.94 | 823537 |
| 2025-09-15 | 32.95 | $33.24 | 307700 |
| 2025-09-12 | 32.92 | $32.26 | 421800 |
| 2025-09-11 | 32.99 | $32.83 | 283730 |
| 2025-09-10 | 33.01 | $32.97 | 397738 |
| 2025-09-09 | 33.01 | $35.28 | 189641 |
| 2025-09-08 | 32.77 | $34.61 | 156844 |
| 2025-09-05 | 32.58 | $33.60 | 206732 |
| 2025-09-04 | 32.47 | $34.63 | 582106 |
| 2025-09-03 | 32.24 | $31.88 | 184108 |
| 2025-09-02 | 32.28 | $31.70 | 209500 |
| 2025-08-29 | 32.34 | $32.67 | 192824 |
| 2025-08-28 | 32.31 | $33.53 | 216400 |
| 2025-08-27 | 32.18 | $32.73 | 211337 |
| 2025-08-26 | 32.12 | $32.69 | 140900 |
| 2025-08-25 | 32.06 | $32.56 | 464806 |
| 2025-08-22 | 32.01 | $32.74 | 269511 |
| 2025-08-21 | 31.94 | $30.93 | 134142 |
| 2025-08-20 | 32.04 | $31.38 | 208129 |
| 2025-08-19 | 32.11 | $32.61 | 315907 |
| 2025-08-18 | 32.06 | $33.62 | 108531 |
| 2025-08-15 | 31.89 | $33.51 | 224200 |
| 2025-08-14 | 31.72 | $33.46 | 413906 |
| 2025-08-13 | 31.54 | $31.70 | 262101 |
| 2025-08-12 | 31.52 | $30.82 | 252859 |
| 2025-08-11 | 31.60 | $30.83 | 362710 |
| 2025-08-08 | 31.68 | $31.16 | 165149 |
| 2025-08-07 | 31.73 | $31.25 | 339039 |
| 2025-08-06 | 31.79 | $31.12 | 436443 |
| 2025-08-05 | 31.86 | $28.85 | 684749 |
| 2025-08-04 | 32.17 | $28.28 | 665601 |
| 2025-08-01 | 32.58 | $29.18 | 1.0M |
| 2025-07-31 | 32.94 | $34.96 | 1.6M |
| 2025-07-30 | 32.73 | $33.77 | 264734 |
| 2025-07-29 | 32.62 | $33.98 | 180804 |
| 2025-07-28 | 32.47 | $34.56 | 114800 |
| 2025-07-25 | 32.25 | $34.13 | 100457 |
| 2025-07-24 | 32.06 | $34.45 | 270528 |
| 2025-07-23 | 31.80 | $33.20 | 146400 |
| 2025-07-22 | 31.66 | $33.02 | 153304 |
| 2025-07-21 | 31.51 | $33.67 | 162929 |
| 2025-07-18 | 31.29 | $32.65 | 139300 |
| 2025-07-17 | 31.14 | $32.08 | 185928 |
| 2025-07-16 | 31.04 | $31.84 | 201606 |
| 2025-07-15 | 30.96 | $32.80 | 125464 |
| 2025-07-14 | 30.77 | $32.55 | 179952 |
| 2025-07-11 | 30.58 | $32.40 | 291300 |
| 2025-07-10 | 30.39 | $31.64 | 124896 |
| 2025-07-09 | 30.26 | $31.70 | 404900 |
| 2025-07-08 | 30.10 | $30.82 | 264733 |
| 2025-07-07 | 30.03 | $32.03 | 322800 |
| 2025-07-03 | 29.82 | $32.02 | 222700 |
| 2025-07-02 | 29.58 | $31.06 | 170943 |
| 2025-07-01 | 29.43 | $31.24 | 207900 |
| 2025-06-30 | 29.24 | $30.94 | 427240 |
| 2025-06-27 | 29.06 | $31.98 | 622121 |
| 2025-06-26 | 28.75 | $30.38 | 257412 |
| 2025-06-25 | 28.58 | $29.01 | 145375 |
| 2025-06-24 | 28.54 | $29.22 | 217105 |
| 2025-06-23 | 28.46 | $28.02 | 246900 |
| 2025-06-20 | 28.51 | $28.35 | 229010 |
| 2025-06-18 | 28.53 | $29.17 | 263000 |
| 2025-06-17 | 28.46 | $29.84 | 131100 |
| 2025-06-16 | 28.31 | $30.21 | 213517 |
| 2025-06-13 | 28.12 | $29.10 | 149449 |
| 2025-06-12 | 28.01 | $29.30 | 130534 |
| 2025-06-11 | 27.88 | $29.44 | 185600 |
| 2025-06-10 | 27.71 | $30.66 | 185236 |
| 2025-06-09 | 27.40 | $30.46 | 217830 |
| 2025-06-06 | 27.08 | $29.55 | 229600 |
| 2025-06-05 | 26.82 | $28.03 | 439044 |
| 2025-06-04 | 26.69 | $27.92 | 115300 |
| 2025-06-03 | 26.56 | $27.49 | 136043 |
| 2025-06-02 | 26.46 | $27.75 | 126400 |
| 2025-05-30 | 26.33 | $27.20 | 120712 |
| 2025-05-29 | 26.24 | $27.51 | 153049 |
| 2025-05-28 | 26.10 | $27.09 | 106100 |
| 2025-05-27 | 26.00 | $27.62 | 178922 |
| 2025-05-23 | 25.83 | $26.27 | 249500 |
| 2025-05-22 | 25.78 | $26.89 | 287529 |
| 2025-05-21 | 25.67 | $26.36 | 216133 |
| 2025-05-20 | 25.59 | $27.14 | 96540 |
| 2025-05-19 | 25.43 | $27.71 | 277325 |
| 2025-05-16 | 25.19 | $27.52 | 193738 |
| 2025-05-15 | 24.95 | $27.49 | 733120 |
| 2025-05-14 | 24.68 | $28.88 | 269600 |
| 2025-05-13 | 24.24 | $29.14 | 478500 |
| 2025-05-12 | 23.72 | $28.46 | 733700 |
| 2025-05-09 | 23.22 | $24.53 | 267693 |
| 2025-05-08 | 23.08 | $24.29 | 302000 |
| 2025-05-07 | 22.96 | $23.46 | 337833 |
| 2025-05-06 | 22.90 | $22.50 | 168400 |
| 2025-05-05 | 22.95 | $22.87 | 335310 |
| 2025-05-02 | 22.95 | $23.77 | 1.0M |
| 2025-05-01 | 22.87 | $23.79 | 980800 |
| 2025-04-30 | 22.77 | $22.43 | 305000 |
| 2025-04-29 | 22.81 | $23.20 | 237000 |
| 2025-04-28 | 22.76 | $23.28 | 157000 |
| 2025-04-25 | 22.71 | $23.59 | 297716 |
| 2025-04-24 | 22.62 | $23.01 | 368242 |
| 2025-04-23 | 22.58 | $21.60 | 490849 |
| 2025-04-22 | 22.68 | $19.91 | 265748 |
| 2025-04-21 | 22.97 | $18.60 | 137527 |
| 2025-04-17 | 23.43 | $19.82 | 198900 |
| 2025-04-16 | 23.81 | $20.24 | 163427 |
| 2025-04-15 | 24.19 | $21.48 | 171600 |
| 2025-04-14 | 24.47 | $22.13 | 359800 |
| 2025-04-11 | 24.72 | $22.82 | 275936 |
| 2025-04-10 | 24.92 | $21.90 | 496116 |
| 2025-04-09 | 25.24 | $24.45 | 861200 |
| 2025-04-08 | 25.32 | $19.85 | 650300 |
| 2025-04-07 | 25.89 | $20.92 | 819733 |
| 2025-04-04 | 26.42 | $19.90 | 1.3M |
| 2025-04-03 | 27.10 | $21.67 | 826515 |
| 2025-04-02 | 27.68 | $26.47 | 457000 |
| 2025-04-01 | 27.80 | $25.44 | 211442 |
| 2025-03-31 | 28.05 | $24.94 | 446904 |
| 2025-03-28 | 28.38 | $25.58 | 323600 |
| 2025-03-27 | 28.67 | $28.05 | 264538 |
| 2025-03-26 | 28.74 | $27.98 | 283600 |
| 2025-03-25 | 28.82 | $29.29 | 240413 |
| 2025-03-24 | 28.77 | $28.58 | 370304 |
| 2025-03-21 | 28.79 | $26.70 | 170506 |
| 2025-03-20 | 29.01 | $26.40 | 266242 |
| 2025-03-19 | 29.28 | $26.54 | 215332 |
| 2025-03-18 | 29.57 | $25.84 | 225749 |
| 2025-03-17 | 29.97 | $26.66 | 338112 |
| 2025-03-14 | 30.31 | $27.24 | 239600 |
| 2025-03-13 | 30.64 | $26.19 | 367239 |
| 2025-03-12 | 31.11 | $27.56 | 329470 |
| 2025-03-11 | 31.48 | $26.94 | 600600 |
| 2025-03-10 | 31.96 | $26.41 | 455810 |
| 2025-03-07 | 32.54 | $27.72 | 635200 |
| 2025-03-06 | 33.05 | $28.15 | 390930 |
| 2025-03-05 | 33.56 | $30.37 | 342617 |
| 2025-03-04 | 33.90 | $29.08 | 549200 |
| 2025-03-03 | 34.41 | $29.45 | 316200 |
| 2025-02-28 | 34.93 | $31.64 | 227049 |
| 2025-02-27 | 35.28 | $30.58 | 251135 |
| 2025-02-26 | 35.77 | $32.29 | 262200 |
| 2025-02-25 | 36.14 | $31.84 | 334340 |
| 2025-02-24 | 36.59 | $31.86 | 205146 |
| 2025-02-21 | 37.09 | $32.98 | 568500 |
| 2025-02-20 | 37.52 | $35.00 | 375400 |
| 2025-02-19 | 37.78 | $36.22 | 195600 |
| 2025-02-18 | 37.95 | $36.21 | 349000 |
| 2025-02-14 | 38.13 | $36.87 | 207800 |
| 2025-02-13 | 38.27 | $37.45 | 219113 |
| 2025-02-12 | 38.35 | $37.00 | 167300 |
| 2025-02-11 | 38.49 | $38.26 | 97500 |
| 2025-02-10 | 38.52 | $38.41 | 319241 |
| 2025-02-07 | 38.53 | $37.23 | 884300 |
| 2025-02-06 | 38.67 | $40.45 | 787018 |
| 2025-02-05 | 38.48 | $39.54 | 246600 |
| 2025-02-04 | 38.37 | $41.59 | 209137 |
| 2025-02-03 | 38.03 | $40.03 | 289400 |
| 2025-01-31 | 37.82 | $40.10 | 193437 |
| 2025-01-30 | 37.58 | $39.09 | 178860 |
| 2025-01-29 | 37.42 | $39.96 | 128746 |
| 2025-01-28 | 37.15 | $40.33 | 178000 |
| 2025-01-27 | 36.81 | $39.42 | 345300 |
| 2025-01-24 | 36.54 | $39.24 | 75534 |
| 2025-01-23 | 36.25 | $39.45 | 112499 |
| 2025-01-22 | 35.92 | $39.32 | 125608 |
| 2025-01-21 | 35.56 | $37.89 | 161063 |
| 2025-01-17 | 35.32 | $36.38 | 112284 |
| 2025-01-16 | 35.20 | $34.73 | 112506 |
| 2025-01-15 | 35.25 | $35.60 | 90067 |
| 2025-01-14 | 35.22 | $33.91 | 61919 |
| 2025-01-13 | 35.35 | $34.11 | 67000 |
| 2025-01-10 | 35.48 | $34.27 | 133466 |
| 2025-01-08 | 35.61 | $35.28 | 145786 |
| 2025-01-07 | 35.65 | $35.30 | 102587 |
| 2025-01-06 | 35.68 | $37.10 | 124140 |
| 2025-01-03 | 35.54 | $36.00 | 80062 |
| 2025-01-02 | 35.49 | $34.79 | 107730 |
| 2024-12-31 | 35.56 | $34.56 | 51624 |
| 2024-12-30 | 35.67 | $35.15 | 68900 |
| 2024-12-27 | 35.72 | $36.04 | 95348 |
| 2024-12-26 | 35.69 | $37.10 | 37444 |
| 2024-12-24 | 35.54 | $37.73 | 34701 |
| 2024-12-23 | 35.31 | $36.44 | 66627 |
| 2024-12-20 | 35.19 | $36.49 | 133733 |
| 2024-12-19 | 35.05 | $35.91 | 118794 |
| 2024-12-18 | 34.96 | $35.07 | 176200 |
| 2024-12-17 | 34.95 | $38.61 | 113163 |
| 2024-12-16 | 34.56 | $39.18 | 121538 |
| 2024-12-13 | 34.07 | $37.40 | 164170 |
| 2024-12-12 | 33.72 | $37.93 | 97000 |
| 2024-12-11 | 33.28 | $38.34 | 110982 |
| 2024-12-10 | 32.75 | $36.68 | 124645 |
| 2024-12-09 | 32.34 | $36.96 | 218365 |
| 2024-12-06 | 31.85 | $37.35 | 152230 |
| 2024-12-05 | 31.27 | $35.27 | 154600 |
| 2024-12-04 | 30.85 | $34.54 | 218241 |
| 2024-12-03 | 30.46 | $33.06 | 161100 |
| 2024-12-02 | 30.19 | $32.25 | 157707 |
| 2024-11-29 | 29.97 | $31.42 | 60200 |
| 2024-11-27 | 29.82 | $30.80 | 97500 |
| 2024-11-26 | 29.71 | $31.39 | 117984 |
| 2024-11-25 | 29.54 | $29.58 | 105300 |
| 2024-11-22 | 29.53 | $28.29 | 120100 |
| 2024-11-21 | 29.66 | $28.71 | 209989 |
| 2024-11-20 | 29.76 | $30.03 | 102714 |
| 2024-11-19 | 29.74 | $30.57 | 115822 |
| 2024-11-18 | 29.65 | $29.70 | 159017 |
| 2024-11-15 | 29.64 | $29.96 | 497041 |
| 2024-11-14 | 29.61 | $32.78 | 183843 |
| 2024-11-13 | 29.28 | $33.57 | 232280 |
| 2024-11-12 | 28.82 | $32.03 | 250600 |
| 2024-11-11 | 28.49 | $31.41 | 165907 |
| 2024-11-08 | 28.18 | $31.70 | 262378 |
| 2024-11-07 | 27.81 | $32.45 | 180292 |
| 2024-11-06 | 27.32 | $31.49 | 263849 |
| 2024-11-05 | 26.88 | $29.29 | 131243 |
| 2024-11-04 | 26.62 | $28.21 | 186900 |
| 2024-11-01 | 26.46 | $28.86 | 554100 |
| 2024-10-31 | 26.21 | $25.63 | 356900 |
| 2024-10-30 | 26.27 | $27.57 | 226040 |
| 2024-10-29 | 26.13 | $27.03 | 57600 |
| 2024-10-28 | 26.03 | $26.32 | 111100 |
| 2024-10-25 | 26.00 | $26.18 | 102957 |
| 2024-10-24 | 25.98 | $25.77 | 80538 |
| 2024-10-23 | 26.01 | $25.42 | 74200 |
| 2024-10-22 | 26.07 | $26.78 | 53089 |
| 2024-10-21 | 25.99 | $26.56 | 103500 |
| 2024-10-18 | 25.93 | $26.53 | 146235 |
| 2024-10-17 | 25.87 | $26.06 | 74108 |
| 2024-10-16 | 25.85 | $26.09 | 27723 |
| 2024-10-15 | 25.83 | $26.14 | 81700 |
| 2024-10-14 | 25.79 | $26.20 | 69900 |
| 2024-10-11 | 25.75 | $26.58 | 86800 |
| 2024-10-10 | 25.66 | $25.99 | 67918 |
| 2024-10-09 | 25.63 | $25.56 | 76929 |
| 2024-10-08 | 25.64 | $24.90 | 70558 |
| 2024-10-07 | 25.72 | $24.41 | 226326 |
| 2024-10-04 | 25.85 | $25.98 | 135065 |
| 2024-10-03 | 25.84 | $24.77 | 105322 |
| 2024-10-02 | 25.95 | $25.53 | 44649 |
| 2024-10-01 | 26.00 | $25.60 | 67650 |
| 2024-09-30 | 26.04 | $25.96 | 105239 |
| 2024-09-27 | 26.05 | $26.41 | 163202 |
| 2024-09-26 | 26.01 | $27.35 | 135200 |
| 2024-09-25 | 25.87 | $27.81 | 98493 |
| 2024-09-24 | 25.66 | $28.18 | 82159 |
| 2024-09-23 | 25.40 | $28.15 | 91311 |
| 2024-09-20 | 25.11 | $27.51 | 127118 |
| 2024-09-19 | 24.85 | $27.04 | 193829 |
| 2024-09-18 | 24.62 | $26.08 | 77749 |
| 2024-09-17 | 24.47 | $26.22 | 83400 |
| 2024-09-16 | 24.29 | $25.74 | 70238 |
| 2024-09-13 | 24.13 | $26.13 | 134134 |
| 2024-09-12 | 23.92 | $26.30 | 110759 |
| 2024-09-11 | 23.67 | $25.67 | 123217 |
| 2024-09-10 | 23.46 | $24.39 | 56917 |
| 2024-09-09 | 23.37 | $23.17 | 26604 |
| 2024-09-06 | 23.39 | $22.23 | 57299 |
| 2024-09-05 | 23.51 | $23.93 | 104100 |
| 2024-09-04 | 23.47 | $22.67 | 100890 |
| 2024-09-03 | 23.55 | $23.58 | 118033 |
| 2024-08-30 | 23.55 | $24.16 | 73139 |
| 2024-08-29 | 23.48 | $22.49 | 86400 |
| 2024-08-28 | 23.59 | $22.18 | 46031 |
| 2024-08-27 | 23.73 | $22.75 | 108029 |
| 2024-08-26 | 23.84 | $23.39 | 35555 |
| 2024-08-23 | 23.88 | $23.87 | 86100 |
| 2024-08-22 | 23.89 | $23.56 | 38011 |
| 2024-08-21 | 23.92 | $24.71 | 56810 |
| 2024-08-20 | 23.84 | $24.41 | 53842 |
| 2024-08-19 | 23.78 | $24.24 | 53863 |
| 2024-08-16 | 23.73 | $23.88 | 99204 |
| 2024-08-15 | 23.71 | $24.08 | 142500 |
| 2024-08-14 | 23.67 | $22.14 | 154217 |
| 2024-08-13 | 23.83 | $22.20 | 196036 |
| 2024-08-12 | 24.01 | $21.26 | 53431 |
| 2024-08-09 | 24.30 | $21.36 | 45616 |
| 2024-08-08 | 24.60 | $21.03 | 62926 |
| 2024-08-07 | 24.98 | $20.31 | 132817 |
| 2024-08-06 | 25.47 | $20.08 | 190700 |
| 2024-08-05 | 26.04 | $19.79 | 251126 |
| 2024-08-02 | 26.70 | $21.61 | 466930 |
| 2024-08-01 | 27.23 | $26.36 | 428646 |
| 2024-07-31 | 27.33 | $27.18 | 270600 |
| 2024-07-30 | 27.34 | $25.71 | 143600 |
| 2024-07-29 | 27.51 | $26.19 | 184400 |
| 2024-07-26 | 27.65 | $25.96 | 76215 |
| 2024-07-25 | 27.83 | $25.23 | 138109 |
| 2024-07-24 | 28.10 | $25.51 | 111000 |
| 2024-07-23 | 28.38 | $27.17 | 187733 |
| 2024-07-22 | 28.50 | $26.10 | 226019 |
| 2024-07-19 | 28.76 | $26.25 | 169731 |
| 2024-07-18 | 29.02 | $26.45 | 326592 |
| 2024-07-17 | 29.29 | $27.65 | 215959 |
| 2024-07-16 | 29.46 | $29.19 | 83117 |
| 2024-07-15 | 29.49 | $29.06 | 131355 |
| 2024-07-12 | 29.54 | $29.66 | 69307 |
| 2024-07-11 | 29.53 | $29.83 | 149043 |
| 2024-07-10 | 29.49 | $31.26 | 106573 |
| 2024-07-09 | 29.31 | $31.14 | 126390 |
| 2024-07-08 | 29.11 | $31.21 | 125709 |
| 2024-07-05 | 28.89 | $31.43 | 126858 |
| 2024-07-03 | 28.63 | $30.58 | 219672 |
| 2024-07-02 | 28.42 | $31.59 | 143855 |
| 2024-07-01 | 28.09 | $30.62 | 246942 |
| 2024-06-28 | 27.82 | $29.41 | 223645 |
| 2024-06-27 | 27.65 | $30.99 | 225282 |
| 2024-06-26 | 27.30 | $29.61 | 263692 |
| 2024-06-25 | 27.06 | $27.49 | 71831 |
| 2024-06-24 | 27.02 | $27.21 | 120385 |
| 2024-06-21 | 27.00 | $28.26 | 97486 |
| 2024-06-20 | 26.86 | $27.36 | 52254 |
| 2024-06-18 | 26.81 | $26.48 | 23233 |
| 2024-06-17 | 26.84 | $26.86 | 47119 |
| 2024-06-14 | 26.84 | $26.69 | 47964 |
| 2024-06-13 | 26.86 | $26.84 | 73530 |
| 2024-06-12 | 26.86 | $27.80 | 81787 |
| 2024-06-11 | 26.76 | $27.81 | 60706 |
| 2024-06-10 | 26.65 | $27.79 | 48013 |
| 2024-06-07 | 26.53 | $26.98 | 89100 |
| 2024-06-06 | 26.48 | $27.23 | 68049 |
| 2024-06-05 | 26.41 | $26.15 | 41277 |
| 2024-06-04 | 26.43 | $25.63 | 36905 |
| 2024-06-03 | 26.52 | $25.32 | 30982 |
| 2024-05-31 | 26.64 | $24.74 | 115360 |
| 2024-05-30 | 26.84 | $25.68 | 97145 |
| 2024-05-29 | 26.97 | $26.53 | 80598 |
| 2024-05-28 | 27.01 | $26.45 | 139727 |
| 2024-05-24 | 27.07 | $26.10 | 86837 |
| 2024-05-23 | 27.17 | $26.24 | 126658 |
| 2024-05-22 | 27.27 | $26.94 | 67523 |
| 2024-05-21 | 27.31 | $26.88 | 72965 |
| 2024-05-20 | 27.35 | $26.97 | 79850 |
| 2024-05-17 | 27.39 | $27.25 | 41696 |
| 2024-05-16 | 27.41 | $27.05 | 49382 |
| 2024-05-15 | 27.44 | $27.77 | 89704 |
| 2024-05-14 | 27.41 | $28.12 | 78273 |
| 2024-05-13 | 27.34 | $27.96 | 24211 |
| 2024-05-10 | 27.27 | $28.24 | 53240 |
| 2024-05-09 | 27.17 | $28.85 | 45263 |
| 2024-05-08 | 26.99 | $28.48 | 20490 |
| 2024-05-07 | 26.83 | $28.69 | 31006 |
| 2024-05-06 | 26.64 | $28.67 | 22804 |
| 2024-05-03 | 26.42 | $27.93 | 28388 |
| 2024-05-02 | 26.27 | $27.49 | 35336 |
| 2024-05-01 | 26.14 | $25.79 | 108281 |
| 2024-04-30 | 26.17 | $24.96 | 221270 |
| 2024-04-29 | 26.30 | $26.44 | 112978 |
| 2024-04-26 | 26.29 | $26.06 | 58573 |
| 2024-04-25 | 26.31 | $24.43 | 52557 |
| 2024-04-24 | 26.51 | $25.38 | 31552 |
| 2024-04-23 | 26.63 | $26.13 | 30460 |
| 2024-04-22 | 26.68 | $25.50 | 35557 |
| 2024-04-19 | 26.80 | $24.77 | 32689 |
| 2024-04-18 | 27.02 | $26.13 | 19027 |
| 2024-04-17 | 27.11 | $26.84 | 26637 |
| 2024-04-16 | 27.14 | $27.36 | 48990 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.44
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.48
Average
30.01
Maximum
39.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.44 | $32.84 | 257217 |
| 2026-07-16 | 32.33 | $33.64 | 195400 |
| 2026-07-15 | 32.14 | $35.03 | 161787 |
| 2026-07-14 | 31.80 | $33.11 | 106900 |
| 2026-07-13 | 31.64 | $32.99 | 81996 |
| 2026-07-10 | 31.48 | $32.50 | 92800 |
| 2026-07-09 | 31.37 | $32.95 | 127100 |
| 2026-07-08 | 31.21 | $32.14 | 105000 |
| 2026-07-07 | 31.14 | $32.65 | 165811 |
| 2026-07-06 | 31.01 | $32.21 | 117613 |
| 2026-07-02 | 30.95 | $31.83 | 221136 |
| 2026-07-01 | 30.93 | $31.61 | 177000 |
| 2026-06-30 | 30.96 | $30.80 | 140545 |
| 2026-06-29 | 31.10 | $31.24 | 369100 |
| 2026-06-26 | 31.24 | $29.26 | 291431 |
| 2026-06-25 | 31.62 | $27.83 | 280390 |
| 2026-06-24 | 32.21 | $29.82 | 207200 |
| 2026-06-23 | 32.65 | $29.90 | 149434 |
| 2026-06-22 | 33.12 | $29.58 | 279617 |
| 2026-06-18 | 33.68 | $32.60 | 224459 |
| 2026-06-17 | 33.98 | $30.90 | 155747 |
| 2026-06-16 | 34.47 | $33.17 | 106626 |
| 2026-06-15 | 34.77 | $33.13 | 121390 |
| 2026-06-12 | 35.10 | $31.20 | 198109 |
| 2026-06-11 | 35.66 | $31.99 | 167400 |
| 2026-06-10 | 36.18 | $31.17 | 74000 |
| 2026-06-09 | 36.81 | $32.78 | 106600 |
| 2026-06-08 | 37.33 | $33.08 | 89325 |
| 2026-06-05 | 37.86 | $33.32 | 153603 |
| 2026-06-04 | 38.41 | $35.47 | 124480 |
| 2026-06-03 | 38.78 | $34.44 | 206308 |
| 2026-06-02 | 39.28 | $36.26 | 225200 |
| 2026-06-01 | 39.63 | $37.69 | 223019 |
| 2026-05-29 | 39.86 | $40.34 | 122490 |
| 2026-05-28 | 39.83 | $41.56 | 118498 |
| 2026-05-27 | 39.67 | $40.95 | 140498 |
| 2026-05-26 | 39.55 | $38.94 | 153221 |
| 2026-05-22 | 39.62 | $39.40 | 110793 |
| 2026-05-21 | 39.64 | $39.95 | 139704 |
| 2026-05-20 | 39.59 | $38.97 | 172600 |
| 2026-05-19 | 39.63 | $37.26 | 176044 |
| 2026-05-18 | 39.81 | $38.86 | 190700 |
| 2026-05-15 | 39.82 | $38.73 | 150572 |
| 2026-05-14 | 39.83 | $39.59 | 69034 |
| 2026-05-13 | 39.74 | $40.45 | 139905 |
| 2026-05-12 | 39.53 | $39.21 | 164512 |
| 2026-05-11 | 39.42 | $40.18 | 172600 |
| 2026-05-08 | 39.18 | $41.37 | 85700 |
| 2026-05-07 | 38.78 | $40.79 | 197028 |
| 2026-05-06 | 38.39 | $42.01 | 125108 |
| 2026-05-05 | 37.81 | $41.79 | 171032 |
| 2026-05-04 | 37.18 | $41.06 | 255000 |
| 2026-05-01 | 36.54 | $39.98 | 267285 |
| 2026-04-30 | 35.93 | $39.25 | 792900 |
| 2026-04-29 | 35.33 | $38.69 | 595600 |
| 2026-04-28 | 34.71 | $37.57 | 133700 |
| 2026-04-27 | 34.13 | $38.08 | 176700 |
| 2026-04-24 | 33.42 | $38.92 | 308200 |
| 2026-04-23 | 32.57 | $36.40 | 159900 |
| 2026-04-22 | 31.91 | $36.48 | 163400 |
| 2026-04-21 | 31.18 | $34.89 | 198806 |
| 2026-04-20 | 30.55 | $34.40 | 218900 |
| 2026-04-17 | 29.92 | $35.16 | 134600 |
| 2026-04-16 | 29.17 | $34.74 | 154238 |
| 2026-04-15 | 28.41 | $34.47 | 166700 |
| 2026-04-14 | 27.64 | $34.80 | 323536 |
| 2026-04-13 | 26.80 | $32.21 | 286500 |
| 2026-04-10 | 26.16 | $31.96 | 436098 |
| 2026-04-09 | 25.52 | $30.51 | 627900 |
| 2026-04-08 | 25.00 | $27.64 | 281600 |
| 2026-04-07 | 24.74 | $25.75 | 163700 |
| 2026-04-06 | 24.66 | $25.55 | 95288 |
| 2026-04-02 | 24.60 | $24.88 | 102200 |
| 2026-04-01 | 24.62 | $25.08 | 131451 |
| 2026-03-31 | 24.63 | $24.47 | 140200 |
| 2026-03-30 | 24.69 | $22.84 | 121663 |
| 2026-03-27 | 24.93 | $22.57 | 146844 |
| 2026-03-26 | 25.20 | $24.48 | 98700 |
| 2026-03-25 | 25.29 | $25.33 | 91155 |
| 2026-03-24 | 25.30 | $24.43 | 132910 |
| 2026-03-23 | 25.40 | $25.01 | 208280 |
| 2026-03-20 | 25.45 | $23.94 | 124400 |
| 2026-03-19 | 25.60 | $24.83 | 158248 |
| 2026-03-18 | 25.66 | $25.22 | 153500 |
| 2026-03-17 | 25.68 | $26.25 | 150036 |
| 2026-03-16 | 25.59 | $25.69 | 146500 |
| 2026-03-13 | 25.54 | $24.75 | 152300 |
| 2026-03-12 | 25.57 | $25.08 | 146963 |
| 2026-03-11 | 25.56 | $25.85 | 126149 |
| 2026-03-10 | 25.47 | $26.16 | 263346 |
| 2026-03-09 | 25.35 | $26.06 | 412623 |
| 2026-03-06 | 25.24 | $25.97 | 293683 |
| 2026-03-05 | 25.15 | $27.46 | 524256 |
| 2026-03-04 | 24.94 | $26.92 | 568600 |
| 2026-03-03 | 24.81 | $24.99 | 342615 |
| 2026-03-02 | 24.90 | $24.88 | 287524 |
| 2026-02-27 | 25.05 | $25.28 | 344739 |
| 2026-02-26 | 25.20 | $24.84 | 292100 |
| 2026-02-25 | 25.44 | $25.51 | 219400 |
| 2026-02-24 | 25.66 | $24.97 | 212408 |
| 2026-02-23 | 25.97 | $24.24 | 359500 |
| 2026-02-20 | 26.40 | $25.42 | 549997 |
| 2026-02-19 | 26.74 | $24.20 | 163216 |
| 2026-02-18 | 27.23 | $24.15 | 399948 |
| 2026-02-17 | 27.77 | $23.40 | 245726 |
| 2026-02-13 | 28.42 | $22.79 | 470628 |
| 2026-02-12 | 29.18 | $23.00 | 570700 |
| 2026-02-11 | 29.96 | $24.06 | 387114 |
| 2026-02-10 | 30.70 | $24.74 | 487100 |
| 2026-02-09 | 31.42 | $25.17 | 737032 |
| 2026-02-06 | 32.15 | $25.54 | 1.7M |
| 2026-02-05 | 32.90 | $28.77 | 1.1M |
| 2026-02-04 | 33.36 | $31.70 | 346100 |
| 2026-02-03 | 33.56 | $33.06 | 1.5M |
| 2026-02-02 | 33.62 | $34.44 | 290800 |
| 2026-01-30 | 33.53 | $33.35 | 283600 |
| 2026-01-29 | 33.54 | $33.99 | 677500 |
| 2026-01-28 | 33.47 | $34.46 | 488300 |
| 2026-01-27 | 33.35 | $34.94 | 278400 |
| 2026-01-26 | 33.17 | $33.26 | 190900 |
| 2026-01-23 | 33.14 | $33.43 | 216785 |
| 2026-01-22 | 33.09 | $32.18 | 223066 |
| 2026-01-21 | 33.15 | $31.29 | 259747 |
| 2026-01-20 | 33.29 | $31.22 | 173000 |
| 2026-01-16 | 33.43 | $33.41 | 143300 |
| 2026-01-15 | 33.35 | $33.19 | 215372 |
| 2026-01-14 | 33.27 | $32.84 | 241700 |
| 2026-01-13 | 33.20 | $34.53 | 199700 |
| 2026-01-12 | 32.96 | $35.67 | 215700 |
| 2026-01-09 | 32.58 | $35.93 | 299100 |
| 2026-01-08 | 32.16 | $35.66 | 239309 |
| 2026-01-07 | 31.75 | $34.37 | 235611 |
| 2026-01-06 | 31.43 | $34.14 | 426903 |
| 2026-01-05 | 31.13 | $31.95 | 370101 |
| 2026-01-02 | 31.03 | $30.28 | 386200 |
| 2025-12-31 | 31.10 | $31.47 | 149423 |
| 2025-12-30 | 31.07 | $31.93 | 109942 |
| 2025-12-29 | 30.99 | $31.78 | 86042 |
| 2025-12-26 | 30.92 | $31.99 | 84857 |
| 2025-12-24 | 30.84 | $31.95 | 61236 |
| 2025-12-23 | 30.75 | $31.79 | 208000 |
| 2025-12-22 | 30.68 | $30.83 | 242981 |
| 2025-12-19 | 30.69 | $30.70 | 187957 |
| 2025-12-18 | 30.70 | $30.45 | 180104 |
| 2025-12-17 | 30.73 | $29.01 | 285129 |
| 2025-12-16 | 30.89 | $29.35 | 121810 |
| 2025-12-15 | 31.05 | $29.36 | 153600 |
| 2025-12-12 | 31.21 | $30.34 | 155300 |
| 2025-12-11 | 31.30 | $31.44 | 110900 |
| 2025-12-10 | 31.31 | $31.88 | 250222 |
| 2025-12-09 | 31.30 | $30.80 | 138131 |
| 2025-12-08 | 31.42 | $30.59 | 157540 |
| 2025-12-05 | 31.59 | $31.27 | 178700 |
| 2025-12-04 | 31.72 | $31.16 | 382955 |
| 2025-12-03 | 31.88 | $32.11 | 210518 |
| 2025-12-02 | 31.98 | $32.70 | 400400 |
| 2025-12-01 | 32.06 | $32.47 | 318900 |
| 2025-11-28 | 32.17 | $32.38 | 182300 |
| 2025-11-26 | 32.28 | $31.31 | 209700 |
| 2025-11-25 | 32.50 | $31.45 | 296501 |
| 2025-11-24 | 32.71 | $30.53 | 319100 |
| 2025-11-21 | 33.01 | $29.08 | 412516 |
| 2025-11-20 | 33.45 | $28.10 | 526300 |
| 2025-11-19 | 34.00 | $29.61 | 594030 |
| 2025-11-18 | 34.40 | $29.66 | 487224 |
| 2025-11-17 | 34.79 | $32.53 | 650200 |
| 2025-11-14 | 34.90 | $33.05 | 172900 |
| 2025-11-13 | 34.93 | $33.83 | 193200 |
| 2025-11-12 | 34.86 | $35.73 | 161230 |
| 2025-11-11 | 34.58 | $37.21 | 148607 |
| 2025-11-10 | 34.11 | $37.08 | 193700 |
| 2025-11-07 | 33.62 | $35.93 | 276200 |
| 2025-11-06 | 33.20 | $35.51 | 319725 |
| 2025-11-05 | 32.81 | $37.70 | 237600 |
| 2025-11-04 | 32.18 | $37.44 | 420400 |
| 2025-11-03 | 31.54 | $38.89 | 1.0M |
| 2025-10-31 | 30.72 | $36.07 | 2.1M |
| 2025-10-30 | 30.13 | $30.27 | 1.7M |
| 2025-10-29 | 30.10 | $32.28 | 719728 |
| 2025-10-28 | 29.87 | $32.04 | 478740 |
| 2025-10-27 | 29.65 | $31.45 | 414532 |
| 2025-10-24 | 29.48 | $30.65 | 374522 |
| 2025-10-23 | 29.39 | $29.87 | 226438 |
| 2025-10-22 | 29.36 | $29.04 | 446500 |
| 2025-10-21 | 29.42 | $30.13 | 540141 |
| 2025-10-20 | 29.38 | $28.69 | 479723 |
| 2025-10-17 | 29.49 | $27.79 | 340108 |
| 2025-10-16 | 29.71 | $28.13 | 334900 |
| 2025-10-15 | 29.92 | $28.42 | 433726 |
| 2025-10-14 | 30.13 | $28.72 | 520507 |
| 2025-10-13 | 30.33 | $29.67 | 255900 |
| 2025-10-10 | 30.46 | $28.67 | 753806 |
| 2025-10-09 | 30.71 | $31.89 | 514036 |
| 2025-10-08 | 30.65 | $31.20 | 456300 |
| 2025-10-07 | 30.66 | $30.28 | 277605 |
| 2025-10-06 | 30.79 | $30.04 | 441700 |
| 2025-10-03 | 30.96 | $29.69 | 311508 |
| 2025-10-02 | 31.18 | $30.51 | 364203 |
| 2025-10-01 | 31.35 | $30.00 | 339600 |
| 2025-09-30 | 31.57 | $29.75 | 642844 |
| 2025-09-29 | 31.82 | $30.48 | 394709 |
| 2025-09-26 | 32.02 | $29.83 | 349630 |
| 2025-09-25 | 32.30 | $29.42 | 490200 |
| 2025-09-24 | 32.63 | $29.99 | 466700 |
| 2025-09-23 | 32.92 | $30.22 | 693839 |
| 2025-09-22 | 33.19 | $32.07 | 298637 |
| 2025-09-19 | 33.30 | $33.23 | 184000 |
| 2025-09-18 | 33.28 | $33.11 | 236600 |
| 2025-09-17 | 33.27 | $33.27 | 289300 |
| 2025-09-16 | 33.24 | $33.94 | 823537 |
| 2025-09-15 | 33.14 | $33.24 | 307700 |
| 2025-09-12 | 33.11 | $32.26 | 421800 |
| 2025-09-11 | 33.18 | $32.83 | 283730 |
| 2025-09-10 | 33.19 | $32.97 | 397738 |
| 2025-09-09 | 33.18 | $35.28 | 189641 |
| 2025-09-08 | 32.93 | $34.61 | 156844 |
| 2025-09-05 | 32.72 | $33.60 | 206732 |
| 2025-09-04 | 32.60 | $34.63 | 582106 |
| 2025-09-03 | 32.36 | $31.88 | 184108 |
| 2025-09-02 | 32.37 | $31.70 | 209500 |
| 2025-08-29 | 32.38 | $32.67 | 192824 |
| 2025-08-28 | 32.28 | $33.53 | 216400 |
| 2025-08-27 | 32.11 | $32.73 | 211337 |
| 2025-08-26 | 32.02 | $32.69 | 140900 |
| 2025-08-25 | 31.94 | $32.56 | 464806 |
| 2025-08-22 | 31.88 | $32.74 | 269511 |
| 2025-08-21 | 31.81 | $30.93 | 134142 |
| 2025-08-20 | 31.93 | $31.38 | 208129 |
| 2025-08-19 | 32.01 | $32.61 | 315907 |
| 2025-08-18 | 31.98 | $33.62 | 108531 |
| 2025-08-15 | 31.86 | $33.51 | 224200 |
| 2025-08-14 | 31.74 | $33.46 | 413906 |
| 2025-08-13 | 31.62 | $31.70 | 262101 |
| 2025-08-12 | 31.66 | $30.82 | 252859 |
| 2025-08-11 | 31.80 | $30.83 | 362710 |
| 2025-08-08 | 31.95 | $31.16 | 165149 |
| 2025-08-07 | 32.07 | $31.25 | 339039 |
| 2025-08-06 | 32.19 | $31.12 | 436443 |
| 2025-08-05 | 32.32 | $28.85 | 684749 |
| 2025-08-04 | 32.67 | $28.28 | 665601 |
| 2025-08-01 | 33.10 | $29.18 | 1.0M |
| 2025-07-31 | 33.46 | $34.96 | 1.6M |
| 2025-07-30 | 33.24 | $33.77 | 264734 |
| 2025-07-29 | 33.13 | $33.98 | 180804 |
| 2025-07-28 | 32.98 | $34.56 | 114800 |
| 2025-07-25 | 32.77 | $34.13 | 100457 |
| 2025-07-24 | 32.58 | $34.45 | 270528 |
| 2025-07-23 | 32.33 | $33.20 | 146400 |
| 2025-07-22 | 32.18 | $33.02 | 153304 |
| 2025-07-21 | 32.03 | $33.67 | 162929 |
| 2025-07-18 | 31.79 | $32.65 | 139300 |
| 2025-07-17 | 31.63 | $32.08 | 185928 |
| 2025-07-16 | 31.51 | $31.84 | 201606 |
| 2025-07-15 | 31.41 | $32.80 | 125464 |
| 2025-07-14 | 31.20 | $32.55 | 179952 |
| 2025-07-11 | 30.99 | $32.40 | 291300 |
| 2025-07-10 | 30.79 | $31.64 | 124896 |
| 2025-07-09 | 30.66 | $31.70 | 404900 |
| 2025-07-08 | 30.51 | $30.82 | 264733 |
| 2025-07-07 | 30.44 | $32.03 | 322800 |
| 2025-07-03 | 30.24 | $32.02 | 222700 |
| 2025-07-02 | 30.02 | $31.06 | 170943 |
| 2025-07-01 | 29.87 | $31.24 | 207900 |
| 2025-06-30 | 29.69 | $30.94 | 427240 |
| 2025-06-27 | 29.52 | $31.98 | 622121 |
| 2025-06-26 | 29.23 | $30.38 | 257412 |
| 2025-06-25 | 29.07 | $29.01 | 145375 |
| 2025-06-24 | 29.05 | $29.22 | 217105 |
| 2025-06-23 | 28.98 | $28.02 | 246900 |
| 2025-06-20 | 29.03 | $28.35 | 229010 |
| 2025-06-18 | 29.03 | $29.17 | 263000 |
| 2025-06-17 | 28.95 | $29.84 | 131100 |
| 2025-06-16 | 28.79 | $30.21 | 213517 |
| 2025-06-13 | 28.58 | $29.10 | 149449 |
| 2025-06-12 | 28.48 | $29.30 | 130534 |
| 2025-06-11 | 28.35 | $29.44 | 185600 |
| 2025-06-10 | 28.20 | $30.66 | 185236 |
| 2025-06-09 | 27.93 | $30.46 | 217830 |
| 2025-06-06 | 27.65 | $29.55 | 229600 |
| 2025-06-05 | 27.44 | $28.03 | 439044 |
| 2025-06-04 | 27.34 | $27.92 | 115300 |
| 2025-06-03 | 27.23 | $27.49 | 136043 |
| 2025-06-02 | 27.14 | $27.75 | 126400 |
| 2025-05-30 | 27.01 | $27.20 | 120712 |
| 2025-05-29 | 26.91 | $27.51 | 153049 |
| 2025-05-28 | 26.76 | $27.09 | 106100 |
| 2025-05-27 | 26.62 | $27.62 | 178922 |
| 2025-05-23 | 26.42 | $26.27 | 249500 |
| 2025-05-22 | 26.34 | $26.89 | 287529 |
| 2025-05-21 | 26.17 | $26.36 | 216133 |
| 2025-05-20 | 26.04 | $27.14 | 96540 |
| 2025-05-19 | 25.79 | $27.71 | 277325 |
| 2025-05-16 | 25.45 | $27.52 | 193738 |
| 2025-05-15 | 25.09 | $27.49 | 733120 |
| 2025-05-14 | 24.70 | $28.88 | 269600 |
| 2025-05-13 | 24.14 | $29.14 | 478500 |
| 2025-05-12 | 23.52 | $28.46 | 733700 |
| 2025-05-09 | 22.94 | $24.53 | 267693 |
| 2025-05-08 | 22.72 | $24.29 | 302000 |
| 2025-05-07 | 22.52 | $23.46 | 337833 |
| 2025-05-06 | 22.39 | $22.50 | 168400 |
| 2025-05-05 | 22.34 | $22.87 | 335310 |
| 2025-05-02 | 22.24 | $23.77 | 1.0M |
| 2025-05-01 | 22.05 | $23.79 | 980800 |
| 2025-04-30 | 21.86 | $22.43 | 305000 |
| 2025-04-29 | 21.83 | $23.20 | 237000 |
| 2025-04-28 | 21.72 | $23.28 | 157000 |
| 2025-04-25 | 21.62 | $23.59 | 297716 |
| 2025-04-24 | 21.51 | $23.01 | 368242 |
| 2025-04-23 | 21.48 | $21.60 | 490849 |
| 2025-04-22 | 21.62 | $19.91 | 265748 |
| 2025-04-21 | 21.96 | $18.60 | 137527 |
| 2025-04-17 | 22.47 | $19.82 | 198900 |
| 2025-04-16 | 22.89 | $20.24 | 163427 |
| 2025-04-15 | 23.30 | $21.48 | 171600 |
| 2025-04-14 | 23.61 | $22.13 | 359800 |
| 2025-04-11 | 23.89 | $22.82 | 275936 |
| 2025-04-10 | 24.11 | $21.90 | 496116 |
| 2025-04-09 | 24.45 | $24.45 | 861200 |
| 2025-04-08 | 24.56 | $19.85 | 650300 |
| 2025-04-07 | 25.14 | $20.92 | 819733 |
| 2025-04-04 | 25.64 | $19.90 | 1.3M |
| 2025-04-03 | 26.28 | $21.67 | 826515 |
| 2025-04-02 | 26.79 | $26.47 | 457000 |
| 2025-04-01 | 26.85 | $25.44 | 211442 |
| 2025-03-31 | 27.03 | $24.94 | 446904 |
| 2025-03-28 | 27.27 | $25.58 | 323600 |
| 2025-03-27 | 27.49 | $28.05 | 264538 |
| 2025-03-26 | 27.48 | $27.98 | 283600 |
| 2025-03-25 | 27.50 | $29.29 | 240413 |
| 2025-03-24 | 27.41 | $28.58 | 370304 |
| 2025-03-21 | 27.40 | $26.70 | 170506 |
| 2025-03-20 | 27.59 | $26.40 | 266242 |
| 2025-03-19 | 27.86 | $26.54 | 215332 |
| 2025-03-18 | 28.16 | $25.84 | 225749 |
| 2025-03-17 | 28.58 | $26.66 | 338112 |
| 2025-03-14 | 28.97 | $27.24 | 239600 |
| 2025-03-13 | 29.35 | $26.19 | 367239 |
| 2025-03-12 | 29.88 | $27.56 | 329470 |
| 2025-03-11 | 30.34 | $26.94 | 600600 |
| 2025-03-10 | 30.90 | $26.41 | 455810 |
| 2025-03-07 | 31.57 | $27.72 | 635200 |
| 2025-03-06 | 32.18 | $28.15 | 390930 |
| 2025-03-05 | 32.79 | $30.37 | 342617 |
| 2025-03-04 | 33.25 | $29.08 | 549200 |
| 2025-03-03 | 33.89 | $29.45 | 316200 |
| 2025-02-28 | 34.54 | $31.64 | 227049 |
| 2025-02-27 | 35.01 | $30.58 | 251135 |
| 2025-02-26 | 35.64 | $32.29 | 262200 |
| 2025-02-25 | 36.14 | $31.84 | 334340 |
| 2025-02-24 | 36.71 | $31.86 | 205146 |
| 2025-02-21 | 37.32 | $32.98 | 568500 |
| 2025-02-20 | 37.86 | $35.00 | 375400 |
| 2025-02-19 | 38.22 | $36.22 | 195600 |
| 2025-02-18 | 38.48 | $36.21 | 349000 |
| 2025-02-14 | 38.73 | $36.87 | 207800 |
| 2025-02-13 | 38.91 | $37.45 | 219113 |
| 2025-02-12 | 39.03 | $37.00 | 167300 |
| 2025-02-11 | 39.18 | $38.26 | 97500 |
| 2025-02-10 | 39.19 | $38.41 | 319241 |
| 2025-02-07 | 39.16 | $37.23 | 884300 |
| 2025-02-06 | 39.24 | $40.45 | 787018 |
| 2025-02-05 | 38.98 | $39.54 | 246600 |
| 2025-02-04 | 38.80 | $41.59 | 209137 |
| 2025-02-03 | 38.40 | $40.03 | 289400 |
| 2025-01-31 | 38.13 | $40.10 | 193437 |
| 2025-01-30 | 37.81 | $39.09 | 178860 |
| 2025-01-29 | 37.58 | $39.96 | 128746 |
| 2025-01-28 | 37.25 | $40.33 | 178000 |
| 2025-01-27 | 36.86 | $39.42 | 345300 |
| 2025-01-24 | 36.55 | $39.24 | 75534 |
| 2025-01-23 | 36.25 | $39.45 | 112499 |
| 2025-01-22 | 35.91 | $39.32 | 125608 |
| 2025-01-21 | 35.57 | $37.89 | 161063 |
| 2025-01-17 | 35.35 | $36.38 | 112284 |
| 2025-01-16 | 35.29 | $34.73 | 112506 |
| 2025-01-15 | 35.40 | $35.60 | 90067 |
| 2025-01-14 | 35.44 | $33.91 | 61919 |
| 2025-01-13 | 35.67 | $34.11 | 67000 |
| 2025-01-10 | 35.89 | $34.27 | 133466 |
| 2025-01-08 | 36.10 | $35.28 | 145786 |
| 2025-01-07 | 36.23 | $35.30 | 102587 |
| 2025-01-06 | 36.37 | $37.10 | 124140 |
| 2025-01-03 | 36.33 | $36.00 | 80062 |
| 2025-01-02 | 36.38 | $34.79 | 107730 |
| 2024-12-31 | 36.55 | $34.56 | 51624 |
| 2024-12-30 | 36.72 | $35.15 | 68900 |
| 2024-12-27 | 36.82 | $36.04 | 95348 |
| 2024-12-26 | 36.81 | $37.10 | 37444 |
| 2024-12-24 | 36.67 | $37.73 | 34701 |
| 2024-12-23 | 36.43 | $36.44 | 66627 |
| 2024-12-20 | 36.28 | $36.49 | 133733 |
| 2024-12-19 | 36.08 | $35.91 | 118794 |
| 2024-12-18 | 35.91 | $35.07 | 176200 |
| 2024-12-17 | 35.80 | $38.61 | 113163 |
| 2024-12-16 | 35.31 | $39.18 | 121538 |
| 2024-12-13 | 34.73 | $37.40 | 164170 |
| 2024-12-12 | 34.29 | $37.93 | 97000 |
| 2024-12-11 | 33.77 | $38.34 | 110982 |
| 2024-12-10 | 33.19 | $36.68 | 124645 |
| 2024-12-09 | 32.75 | $36.96 | 218365 |
| 2024-12-06 | 32.25 | $37.35 | 152230 |
| 2024-12-05 | 31.69 | $35.27 | 154600 |
| 2024-12-04 | 31.31 | $34.54 | 218241 |
| 2024-12-03 | 30.97 | $33.06 | 161100 |
| 2024-12-02 | 30.76 | $32.25 | 157707 |
| 2024-11-29 | 30.60 | $31.42 | 60200 |
| 2024-11-27 | 30.50 | $30.80 | 97500 |
| 2024-11-26 | 30.44 | $31.39 | 117984 |
| 2024-11-25 | 30.30 | $29.58 | 105300 |
| 2024-11-22 | 30.32 | $28.29 | 120100 |
| 2024-11-21 | 30.45 | $28.71 | 209989 |
| 2024-11-20 | 30.53 | $30.03 | 102714 |
| 2024-11-19 | 30.46 | $30.57 | 115822 |
| 2024-11-18 | 30.32 | $29.70 | 159017 |
| 2024-11-15 | 30.25 | $29.96 | 497041 |
| 2024-11-14 | 30.13 | $32.78 | 183843 |
| 2024-11-13 | 29.72 | $33.57 | 232280 |
| 2024-11-12 | 29.20 | $32.03 | 250600 |
| 2024-11-11 | 28.79 | $31.41 | 165907 |
| 2024-11-08 | 28.42 | $31.70 | 262378 |
| 2024-11-07 | 28.00 | $32.45 | 180292 |
| 2024-11-06 | 27.47 | $31.49 | 263849 |
| 2024-11-05 | 27.01 | $29.29 | 131243 |
| 2024-11-04 | 26.74 | $28.21 | 186900 |
| 2024-11-01 | 26.55 | $28.86 | 554100 |
| 2024-10-31 | 26.28 | $25.63 | 356900 |
| 2024-10-30 | 26.32 | $27.57 | 226040 |
| 2024-10-29 | 26.17 | $27.03 | 57600 |
| 2024-10-28 | 26.06 | $26.32 | 111100 |
| 2024-10-25 | 26.01 | $26.18 | 102957 |
| 2024-10-24 | 25.98 | $25.77 | 80538 |
| 2024-10-23 | 26.00 | $25.42 | 74200 |
| 2024-10-22 | 26.06 | $26.78 | 53089 |
| 2024-10-21 | 26.00 | $26.56 | 103500 |
| 2024-10-18 | 25.96 | $26.53 | 146235 |
| 2024-10-17 | 25.94 | $26.06 | 74108 |
| 2024-10-16 | 25.96 | $26.09 | 27723 |
| 2024-10-15 | 25.98 | $26.14 | 81700 |
| 2024-10-14 | 26.00 | $26.20 | 69900 |
| 2024-10-11 | 26.01 | $26.58 | 86800 |
| 2024-10-10 | 25.98 | $25.99 | 67918 |
| 2024-10-09 | 26.01 | $25.56 | 76929 |
| 2024-10-08 | 26.07 | $24.90 | 70558 |
| 2024-10-07 | 26.20 | $24.41 | 226326 |
| 2024-10-04 | 26.37 | $25.98 | 135065 |
| 2024-10-03 | 26.38 | $24.77 | 105322 |
| 2024-10-02 | 26.49 | $25.53 | 44649 |
| 2024-10-01 | 26.52 | $25.60 | 67650 |
| 2024-09-30 | 26.53 | $25.96 | 105239 |
| 2024-09-27 | 26.50 | $26.41 | 163202 |
| 2024-09-26 | 26.41 | $27.35 | 135200 |
| 2024-09-25 | 26.20 | $27.81 | 98493 |
| 2024-09-24 | 25.93 | $28.18 | 82159 |
| 2024-09-23 | 25.60 | $28.15 | 91311 |
| 2024-09-20 | 25.25 | $27.51 | 127118 |
| 2024-09-19 | 24.94 | $27.04 | 193829 |
| 2024-09-18 | 24.66 | $26.08 | 77749 |
| 2024-09-17 | 24.47 | $26.22 | 83400 |
| 2024-09-16 | 24.26 | $25.74 | 70238 |
| 2024-09-13 | 24.08 | $26.13 | 134134 |
| 2024-09-12 | 23.86 | $26.30 | 110759 |
| 2024-09-11 | 23.60 | $25.67 | 123217 |
| 2024-09-10 | 23.38 | $24.39 | 56917 |
| 2024-09-09 | 23.27 | $23.17 | 26604 |
| 2024-09-06 | 23.27 | $22.23 | 57299 |
| 2024-09-05 | 23.36 | $23.93 | 104100 |
| 2024-09-04 | 23.26 | $22.67 | 100890 |
| 2024-09-03 | 23.27 | $23.58 | 118033 |
| 2024-08-30 | 23.18 | $24.16 | 73139 |
| 2024-08-29 | 23.01 | $22.49 | 86400 |
| 2024-08-28 | 23.03 | $22.18 | 46031 |
| 2024-08-27 | 23.10 | $22.75 | 108029 |
| 2024-08-26 | 23.13 | $23.39 | 35555 |
| 2024-08-23 | 23.11 | $23.87 | 86100 |
| 2024-08-22 | 23.06 | $23.56 | 38011 |
| 2024-08-21 | 23.04 | $24.71 | 56810 |
| 2024-08-20 | 22.92 | $24.41 | 53842 |
| 2024-08-19 | 22.84 | $24.24 | 53863 |
| 2024-08-16 | 22.78 | $23.88 | 99204 |
| 2024-08-15 | 22.77 | $24.08 | 142500 |
| 2024-08-14 | 22.75 | $22.14 | 154217 |
| 2024-08-13 | 22.95 | $22.20 | 196036 |
| 2024-08-12 | 23.17 | $21.26 | 53431 |
| 2024-08-09 | 23.52 | $21.36 | 45616 |
| 2024-08-08 | 23.89 | $21.03 | 62926 |
| 2024-08-07 | 24.35 | $20.31 | 132817 |
| 2024-08-06 | 24.92 | $20.08 | 190700 |
| 2024-08-05 | 25.56 | $19.79 | 251126 |
| 2024-08-02 | 26.29 | $21.61 | 466930 |
| 2024-08-01 | 26.89 | $26.36 | 428646 |
| 2024-07-31 | 27.06 | $27.18 | 270600 |
| 2024-07-30 | 27.17 | $25.71 | 143600 |
| 2024-07-29 | 27.45 | $26.19 | 184400 |
| 2024-07-26 | 27.70 | $25.96 | 76215 |
| 2024-07-25 | 27.99 | $25.23 | 138109 |
| 2024-07-24 | 28.37 | $25.51 | 111000 |
| 2024-07-23 | 28.73 | $27.17 | 187733 |
| 2024-07-22 | 28.94 | $26.10 | 226019 |
| 2024-07-19 | 29.26 | $26.25 | 169731 |
| 2024-07-18 | 29.57 | $26.45 | 326592 |
| 2024-07-17 | 29.86 | $27.65 | 215959 |
| 2024-07-16 | 30.03 | $29.19 | 83117 |
| 2024-07-15 | 30.04 | $29.06 | 131355 |
| 2024-07-12 | 30.06 | $29.66 | 69307 |
| 2024-07-11 | 30.01 | $29.83 | 149043 |
| 2024-07-10 | 29.93 | $31.26 | 106573 |
| 2024-07-09 | 29.70 | $31.14 | 126390 |
| 2024-07-08 | 29.47 | $31.21 | 125709 |
| 2024-07-05 | 29.20 | $31.43 | 126858 |
| 2024-07-03 | 28.90 | $30.58 | 219672 |
| 2024-07-02 | 28.64 | $31.59 | 143855 |
| 2024-07-01 | 28.27 | $30.62 | 246942 |
| 2024-06-28 | 27.95 | $29.41 | 223645 |
| 2024-06-27 | 27.74 | $30.99 | 225282 |
| 2024-06-26 | 27.35 | $29.61 | 263692 |
| 2024-06-25 | 27.08 | $27.49 | 71831 |
| 2024-06-24 | 27.00 | $27.21 | 120385 |
| 2024-06-21 | 26.95 | $28.26 | 97486 |
| 2024-06-20 | 26.79 | $27.36 | 52254 |
| 2024-06-18 | 26.71 | $26.48 | 23233 |
| 2024-06-17 | 26.72 | $26.86 | 47119 |
| 2024-06-14 | 26.70 | $26.69 | 47964 |
| 2024-06-13 | 26.69 | $26.84 | 73530 |
| 2024-06-12 | 26.68 | $27.80 | 81787 |
| 2024-06-11 | 26.57 | $27.81 | 60706 |
| 2024-06-10 | 26.46 | $27.79 | 48013 |
| 2024-06-07 | 26.36 | $26.98 | 89100 |
| 2024-06-06 | 26.34 | $27.23 | 68049 |
| 2024-06-05 | 26.31 | $26.15 | 41277 |
| 2024-06-04 | 26.39 | $25.63 | 36905 |
| 2024-06-03 | 26.53 | $25.32 | 30982 |
| 2024-05-31 | 26.72 | $24.74 | 115360 |
| 2024-05-30 | 26.97 | $25.68 | 97145 |
| 2024-05-29 | 27.14 | $26.53 | 80598 |
| 2024-05-28 | 27.22 | $26.45 | 139727 |
| 2024-05-24 | 27.30 | $26.10 | 86837 |
| 2024-05-23 | 27.42 | $26.24 | 126658 |
| 2024-05-22 | 27.52 | $26.94 | 67523 |
| 2024-05-21 | 27.54 | $26.88 | 72965 |
| 2024-05-20 | 27.56 | $26.97 | 79850 |
| 2024-05-17 | 27.57 | $27.25 | 41696 |
| 2024-05-16 | 27.54 | $27.05 | 49382 |
| 2024-05-15 | 27.53 | $27.77 | 89704 |
| 2024-05-14 | 27.44 | $28.12 | 78273 |
| 2024-05-13 | 27.31 | $27.96 | 24211 |
| 2024-05-10 | 27.20 | $28.24 | 53240 |
| 2024-05-09 | 27.06 | $28.85 | 45263 |
| 2024-05-08 | 26.87 | $28.48 | 20490 |
| 2024-05-07 | 26.70 | $28.69 | 31006 |
| 2024-05-06 | 26.52 | $28.67 | 22804 |
| 2024-05-03 | 26.34 | $27.93 | 28388 |
| 2024-05-02 | 26.22 | $27.49 | 35336 |
| 2024-05-01 | 26.15 | $25.79 | 108281 |
| 2024-04-30 | 26.24 | $24.96 | 221270 |
| 2024-04-29 | 26.42 | $26.44 | 112978 |
| 2024-04-26 | 26.46 | $26.06 | 58573 |
| 2024-04-25 | 26.53 | $24.43 | 52557 |
| 2024-04-24 | 26.78 | $25.38 | 31552 |
| 2024-04-23 | 26.93 | $26.13 | 30460 |
| 2024-04-22 | 27.02 | $25.50 | 35557 |
| 2024-04-19 | 27.17 | $24.77 | 32689 |
| 2024-04-18 | 27.39 | $26.13 | 19027 |
| 2024-04-17 | 27.49 | $26.84 | 26637 |
| 2024-04-16 | 27.51 | $27.36 | 48990 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.45
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.56
Average
30.09
Maximum
41.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.45 | $32.84 | 257217 |
| 2026-07-16 | 32.40 | $33.64 | 195400 |
| 2026-07-15 | 32.17 | $35.03 | 161787 |
| 2026-07-14 | 31.62 | $33.11 | 106900 |
| 2026-07-13 | 31.38 | $32.99 | 81996 |
| 2026-07-10 | 31.14 | $32.50 | 92800 |
| 2026-07-09 | 30.97 | $32.95 | 127100 |
| 2026-07-08 | 30.68 | $32.14 | 105000 |
| 2026-07-07 | 30.53 | $32.65 | 165811 |
| 2026-07-06 | 30.25 | $32.21 | 117613 |
| 2026-07-02 | 30.03 | $31.83 | 221136 |
| 2026-07-01 | 29.86 | $31.61 | 177000 |
| 2026-06-30 | 29.73 | $30.80 | 140545 |
| 2026-06-29 | 29.75 | $31.24 | 369100 |
| 2026-06-26 | 29.70 | $29.26 | 291431 |
| 2026-06-25 | 30.08 | $27.83 | 280390 |
| 2026-06-24 | 30.83 | $29.82 | 207200 |
| 2026-06-23 | 31.29 | $29.90 | 149434 |
| 2026-06-22 | 31.82 | $29.58 | 279617 |
| 2026-06-18 | 32.52 | $32.60 | 224459 |
| 2026-06-17 | 32.70 | $30.90 | 155747 |
| 2026-06-16 | 33.28 | $33.17 | 106626 |
| 2026-06-15 | 33.48 | $33.13 | 121390 |
| 2026-06-12 | 33.73 | $31.20 | 198109 |
| 2026-06-11 | 34.44 | $31.99 | 167400 |
| 2026-06-10 | 35.11 | $31.17 | 74000 |
| 2026-06-09 | 36.06 | $32.78 | 106600 |
| 2026-06-08 | 36.82 | $33.08 | 89325 |
| 2026-06-05 | 37.65 | $33.32 | 153603 |
| 2026-06-04 | 38.56 | $35.47 | 124480 |
| 2026-06-03 | 39.16 | $34.44 | 206308 |
| 2026-06-02 | 40.07 | $36.26 | 225200 |
| 2026-06-01 | 40.74 | $37.69 | 223019 |
| 2026-05-29 | 41.20 | $40.34 | 122490 |
| 2026-05-28 | 41.17 | $41.56 | 118498 |
| 2026-05-27 | 40.87 | $40.95 | 140498 |
| 2026-05-26 | 40.63 | $38.94 | 153221 |
| 2026-05-22 | 40.78 | $39.40 | 110793 |
| 2026-05-21 | 40.83 | $39.95 | 139704 |
| 2026-05-20 | 40.76 | $38.97 | 172600 |
| 2026-05-19 | 40.88 | $37.26 | 176044 |
| 2026-05-18 | 41.36 | $38.86 | 190700 |
| 2026-05-15 | 41.57 | $38.73 | 150572 |
| 2026-05-14 | 41.82 | $39.59 | 69034 |
| 2026-05-13 | 41.91 | $40.45 | 139905 |
| 2026-05-12 | 41.82 | $39.21 | 164512 |
| 2026-05-11 | 41.95 | $40.18 | 172600 |
| 2026-05-08 | 41.87 | $41.37 | 85700 |
| 2026-05-07 | 41.50 | $40.79 | 197028 |
| 2026-05-06 | 41.18 | $42.01 | 125108 |
| 2026-05-05 | 40.52 | $41.79 | 171032 |
| 2026-05-04 | 39.78 | $41.06 | 255000 |
| 2026-05-01 | 39.06 | $39.98 | 267285 |
| 2026-04-30 | 38.42 | $39.25 | 792900 |
| 2026-04-29 | 37.81 | $38.69 | 595600 |
| 2026-04-28 | 37.20 | $37.57 | 133700 |
| 2026-04-27 | 36.70 | $38.08 | 176700 |
| 2026-04-24 | 36.00 | $38.92 | 308200 |
| 2026-04-23 | 34.99 | $36.40 | 159900 |
| 2026-04-22 | 34.33 | $36.48 | 163400 |
| 2026-04-21 | 33.53 | $34.89 | 198806 |
| 2026-04-20 | 32.92 | $34.40 | 218900 |
| 2026-04-17 | 32.30 | $35.16 | 134600 |
| 2026-04-16 | 31.40 | $34.74 | 154238 |
| 2026-04-15 | 30.44 | $34.47 | 166700 |
| 2026-04-14 | 29.37 | $34.80 | 323536 |
| 2026-04-13 | 28.04 | $32.21 | 286500 |
| 2026-04-10 | 27.05 | $31.96 | 436098 |
| 2026-04-09 | 25.94 | $30.51 | 627900 |
| 2026-04-08 | 24.96 | $27.64 | 281600 |
| 2026-04-07 | 24.43 | $25.75 | 163700 |
| 2026-04-06 | 24.21 | $25.55 | 95288 |
| 2026-04-02 | 24.00 | $24.88 | 102200 |
| 2026-04-01 | 23.91 | $25.08 | 131451 |
| 2026-03-31 | 23.76 | $24.47 | 140200 |
| 2026-03-30 | 23.73 | $22.84 | 121663 |
| 2026-03-27 | 24.03 | $22.57 | 146844 |
| 2026-03-26 | 24.45 | $24.48 | 98700 |
| 2026-03-25 | 24.54 | $25.33 | 91155 |
| 2026-03-24 | 24.47 | $24.43 | 132910 |
| 2026-03-23 | 24.59 | $25.01 | 208280 |
| 2026-03-20 | 24.60 | $23.94 | 124400 |
| 2026-03-19 | 24.85 | $24.83 | 158248 |
| 2026-03-18 | 24.96 | $25.22 | 153500 |
| 2026-03-17 | 25.00 | $26.25 | 150036 |
| 2026-03-16 | 24.85 | $25.69 | 146500 |
| 2026-03-13 | 24.79 | $24.75 | 152300 |
| 2026-03-12 | 24.92 | $25.08 | 146963 |
| 2026-03-11 | 25.01 | $25.85 | 126149 |
| 2026-03-10 | 24.97 | $26.16 | 263346 |
| 2026-03-09 | 24.85 | $26.06 | 412623 |
| 2026-03-06 | 24.75 | $25.97 | 293683 |
| 2026-03-05 | 24.66 | $27.46 | 524256 |
| 2026-03-04 | 24.24 | $26.92 | 568600 |
| 2026-03-03 | 23.89 | $24.99 | 342615 |
| 2026-03-02 | 23.90 | $24.88 | 287524 |
| 2026-02-27 | 23.94 | $25.28 | 344739 |
| 2026-02-26 | 23.92 | $24.84 | 292100 |
| 2026-02-25 | 24.00 | $25.51 | 219400 |
| 2026-02-24 | 23.97 | $24.97 | 212408 |
| 2026-02-23 | 24.06 | $24.24 | 359500 |
| 2026-02-20 | 24.34 | $25.42 | 549997 |
| 2026-02-19 | 24.43 | $24.20 | 163216 |
| 2026-02-18 | 24.81 | $24.15 | 399948 |
| 2026-02-17 | 25.27 | $23.40 | 245726 |
| 2026-02-13 | 25.98 | $22.79 | 470628 |
| 2026-02-12 | 26.96 | $23.00 | 570700 |
| 2026-02-11 | 28.05 | $24.06 | 387114 |
| 2026-02-10 | 29.11 | $24.74 | 487100 |
| 2026-02-09 | 30.20 | $25.17 | 737032 |
| 2026-02-06 | 31.39 | $25.54 | 1.7M |
| 2026-02-05 | 32.69 | $28.77 | 1.1M |
| 2026-02-04 | 33.52 | $31.70 | 346100 |
| 2026-02-03 | 33.87 | $33.06 | 1.5M |
| 2026-02-02 | 33.98 | $34.44 | 290800 |
| 2026-01-30 | 33.82 | $33.35 | 283600 |
| 2026-01-29 | 33.85 | $33.99 | 677500 |
| 2026-01-28 | 33.76 | $34.46 | 488300 |
| 2026-01-27 | 33.54 | $34.94 | 278400 |
| 2026-01-26 | 33.19 | $33.26 | 190900 |
| 2026-01-23 | 33.14 | $33.43 | 216785 |
| 2026-01-22 | 33.03 | $32.18 | 223066 |
| 2026-01-21 | 33.17 | $31.29 | 259747 |
| 2026-01-20 | 33.52 | $31.22 | 173000 |
| 2026-01-16 | 33.94 | $33.41 | 143300 |
| 2026-01-15 | 33.96 | $33.19 | 215372 |
| 2026-01-14 | 34.02 | $32.84 | 241700 |
| 2026-01-13 | 34.16 | $34.53 | 199700 |
| 2026-01-12 | 33.95 | $35.67 | 215700 |
| 2026-01-09 | 33.48 | $35.93 | 299100 |
| 2026-01-08 | 32.86 | $35.66 | 239309 |
| 2026-01-07 | 32.20 | $34.37 | 235611 |
| 2026-01-06 | 31.70 | $34.14 | 426903 |
| 2026-01-05 | 31.18 | $31.95 | 370101 |
| 2026-01-02 | 31.02 | $30.28 | 386200 |
| 2025-12-31 | 31.20 | $31.47 | 149423 |
| 2025-12-30 | 31.15 | $31.93 | 109942 |
| 2025-12-29 | 31.00 | $31.78 | 86042 |
| 2025-12-26 | 30.86 | $31.99 | 84857 |
| 2025-12-24 | 30.66 | $31.95 | 61236 |
| 2025-12-23 | 30.43 | $31.79 | 208000 |
| 2025-12-22 | 30.20 | $30.83 | 242981 |
| 2025-12-19 | 30.14 | $30.70 | 187957 |
| 2025-12-18 | 30.10 | $30.45 | 180104 |
| 2025-12-17 | 30.12 | $29.01 | 285129 |
| 2025-12-16 | 30.44 | $29.35 | 121810 |
| 2025-12-15 | 30.75 | $29.36 | 153600 |
| 2025-12-12 | 31.11 | $30.34 | 155300 |
| 2025-12-11 | 31.32 | $31.44 | 110900 |
| 2025-12-10 | 31.34 | $31.88 | 250222 |
| 2025-12-09 | 31.27 | $30.80 | 138131 |
| 2025-12-08 | 31.41 | $30.59 | 157540 |
| 2025-12-05 | 31.63 | $31.27 | 178700 |
| 2025-12-04 | 31.74 | $31.16 | 382955 |
| 2025-12-03 | 31.89 | $32.11 | 210518 |
| 2025-12-02 | 31.87 | $32.70 | 400400 |
| 2025-12-01 | 31.73 | $32.47 | 318900 |
| 2025-11-28 | 31.61 | $32.38 | 182300 |
| 2025-11-26 | 31.49 | $31.31 | 209700 |
| 2025-11-25 | 31.58 | $31.45 | 296501 |
| 2025-11-24 | 31.66 | $30.53 | 319100 |
| 2025-11-21 | 31.94 | $29.08 | 412516 |
| 2025-11-20 | 32.58 | $28.10 | 526300 |
| 2025-11-19 | 33.53 | $29.61 | 594030 |
| 2025-11-18 | 34.32 | $29.66 | 487224 |
| 2025-11-17 | 35.21 | $32.53 | 650200 |
| 2025-11-14 | 35.63 | $33.05 | 172900 |
| 2025-11-13 | 36.01 | $33.83 | 193200 |
| 2025-11-12 | 36.27 | $35.73 | 161230 |
| 2025-11-11 | 36.16 | $37.21 | 148607 |
| 2025-11-10 | 35.71 | $37.08 | 193700 |
| 2025-11-07 | 35.21 | $35.93 | 276200 |
| 2025-11-06 | 34.85 | $35.51 | 319725 |
| 2025-11-05 | 34.52 | $37.70 | 237600 |
| 2025-11-04 | 33.66 | $37.44 | 420400 |
| 2025-11-03 | 32.72 | $38.89 | 1.0M |
| 2025-10-31 | 31.31 | $36.07 | 2.1M |
| 2025-10-30 | 30.27 | $30.27 | 1.7M |
| 2025-10-29 | 30.28 | $32.28 | 719728 |
| 2025-10-28 | 29.88 | $32.04 | 478740 |
| 2025-10-27 | 29.45 | $31.45 | 414532 |
| 2025-10-24 | 29.09 | $30.65 | 374522 |
| 2025-10-23 | 28.85 | $29.87 | 226438 |
| 2025-10-22 | 28.73 | $29.04 | 446500 |
| 2025-10-21 | 28.77 | $30.13 | 540141 |
| 2025-10-20 | 28.60 | $28.69 | 479723 |
| 2025-10-17 | 28.71 | $27.79 | 340108 |
| 2025-10-16 | 29.03 | $28.13 | 334900 |
| 2025-10-15 | 29.34 | $28.42 | 433726 |
| 2025-10-14 | 29.64 | $28.72 | 520507 |
| 2025-10-13 | 29.93 | $29.67 | 255900 |
| 2025-10-10 | 30.07 | $28.67 | 753806 |
| 2025-10-09 | 30.45 | $31.89 | 514036 |
| 2025-10-08 | 30.22 | $31.20 | 456300 |
| 2025-10-07 | 30.10 | $30.28 | 277605 |
| 2025-10-06 | 30.16 | $30.04 | 441700 |
| 2025-10-03 | 30.29 | $29.69 | 311508 |
| 2025-10-02 | 30.51 | $30.51 | 364203 |
| 2025-10-01 | 30.60 | $30.00 | 339600 |
| 2025-09-30 | 30.81 | $29.75 | 642844 |
| 2025-09-29 | 31.12 | $30.48 | 394709 |
| 2025-09-26 | 31.33 | $29.83 | 349630 |
| 2025-09-25 | 31.71 | $29.42 | 490200 |
| 2025-09-24 | 32.24 | $29.99 | 466700 |
| 2025-09-23 | 32.74 | $30.22 | 693839 |
| 2025-09-22 | 33.27 | $32.07 | 298637 |
| 2025-09-19 | 33.49 | $33.23 | 184000 |
| 2025-09-18 | 33.51 | $33.11 | 236600 |
| 2025-09-17 | 33.54 | $33.27 | 289300 |
| 2025-09-16 | 33.55 | $33.94 | 823537 |
| 2025-09-15 | 33.42 | $33.24 | 307700 |
| 2025-09-12 | 33.41 | $32.26 | 421800 |
| 2025-09-11 | 33.60 | $32.83 | 283730 |
| 2025-09-10 | 33.69 | $32.97 | 397738 |
| 2025-09-09 | 33.77 | $35.28 | 189641 |
| 2025-09-08 | 33.38 | $34.61 | 156844 |
| 2025-09-05 | 33.05 | $33.60 | 206732 |
| 2025-09-04 | 32.89 | $34.63 | 582106 |
| 2025-09-03 | 32.48 | $31.88 | 184108 |
| 2025-09-02 | 32.58 | $31.70 | 209500 |
| 2025-08-29 | 32.73 | $32.67 | 192824 |
| 2025-08-28 | 32.70 | $33.53 | 216400 |
| 2025-08-27 | 32.49 | $32.73 | 211337 |
| 2025-08-26 | 32.40 | $32.69 | 140900 |
| 2025-08-25 | 32.31 | $32.56 | 464806 |
| 2025-08-22 | 32.24 | $32.74 | 269511 |
| 2025-08-21 | 32.11 | $30.93 | 134142 |
| 2025-08-20 | 32.34 | $31.38 | 208129 |
| 2025-08-19 | 32.51 | $32.61 | 315907 |
| 2025-08-18 | 32.44 | $33.62 | 108531 |
| 2025-08-15 | 32.15 | $33.51 | 224200 |
| 2025-08-14 | 31.84 | $33.46 | 413906 |
| 2025-08-13 | 31.49 | $31.70 | 262101 |
| 2025-08-12 | 31.45 | $30.82 | 252859 |
| 2025-08-11 | 31.59 | $30.83 | 362710 |
| 2025-08-08 | 31.75 | $31.16 | 165149 |
| 2025-08-07 | 31.87 | $31.25 | 339039 |
| 2025-08-06 | 31.98 | $31.12 | 436443 |
| 2025-08-05 | 32.15 | $28.85 | 684749 |
| 2025-08-04 | 32.81 | $28.28 | 665601 |
| 2025-08-01 | 33.69 | $29.18 | 1.0M |
| 2025-07-31 | 34.53 | $34.96 | 1.6M |
| 2025-07-30 | 34.27 | $33.77 | 264734 |
| 2025-07-29 | 34.21 | $33.98 | 180804 |
| 2025-07-28 | 34.09 | $34.56 | 114800 |
| 2025-07-25 | 33.82 | $34.13 | 100457 |
| 2025-07-24 | 33.60 | $34.45 | 270528 |
| 2025-07-23 | 33.25 | $33.20 | 146400 |
| 2025-07-22 | 33.11 | $33.02 | 153304 |
| 2025-07-21 | 32.98 | $33.67 | 162929 |
| 2025-07-18 | 32.68 | $32.65 | 139300 |
| 2025-07-17 | 32.54 | $32.08 | 185928 |
| 2025-07-16 | 32.49 | $31.84 | 201606 |
| 2025-07-15 | 32.47 | $32.80 | 125464 |
| 2025-07-14 | 32.24 | $32.55 | 179952 |
| 2025-07-11 | 32.02 | $32.40 | 291300 |
| 2025-07-10 | 31.79 | $31.64 | 124896 |
| 2025-07-09 | 31.68 | $31.70 | 404900 |
| 2025-07-08 | 31.52 | $30.82 | 264733 |
| 2025-07-07 | 31.52 | $32.03 | 322800 |
| 2025-07-03 | 31.25 | $32.02 | 222700 |
| 2025-07-02 | 30.94 | $31.06 | 170943 |
| 2025-07-01 | 30.77 | $31.24 | 207900 |
| 2025-06-30 | 30.53 | $30.94 | 427240 |
| 2025-06-27 | 30.31 | $31.98 | 622121 |
| 2025-06-26 | 29.83 | $30.38 | 257412 |
| 2025-06-25 | 29.60 | $29.01 | 145375 |
| 2025-06-24 | 29.62 | $29.22 | 217105 |
| 2025-06-23 | 29.59 | $28.02 | 246900 |
| 2025-06-20 | 29.80 | $28.35 | 229010 |
| 2025-06-18 | 29.97 | $29.17 | 263000 |
| 2025-06-17 | 29.98 | $29.84 | 131100 |
| 2025-06-16 | 29.85 | $30.21 | 213517 |
| 2025-06-13 | 29.62 | $29.10 | 149449 |
| 2025-06-12 | 29.57 | $29.30 | 130534 |
| 2025-06-11 | 29.46 | $29.44 | 185600 |
| 2025-06-10 | 29.30 | $30.66 | 185236 |
| 2025-06-09 | 28.84 | $30.46 | 217830 |
| 2025-06-06 | 28.35 | $29.55 | 229600 |
| 2025-06-05 | 27.97 | $28.03 | 439044 |
| 2025-06-04 | 27.83 | $27.92 | 115300 |
| 2025-06-03 | 27.69 | $27.49 | 136043 |
| 2025-06-02 | 27.62 | $27.75 | 126400 |
| 2025-05-30 | 27.47 | $27.20 | 120712 |
| 2025-05-29 | 27.41 | $27.51 | 153049 |
| 2025-05-28 | 27.26 | $27.09 | 106100 |
| 2025-05-27 | 27.17 | $27.62 | 178922 |
| 2025-05-23 | 26.96 | $26.27 | 249500 |
| 2025-05-22 | 26.98 | $26.89 | 287529 |
| 2025-05-21 | 26.88 | $26.36 | 216133 |
| 2025-05-20 | 26.86 | $27.14 | 96540 |
| 2025-05-19 | 26.67 | $27.71 | 277325 |
| 2025-05-16 | 26.32 | $27.52 | 193738 |
| 2025-05-15 | 25.94 | $27.49 | 733120 |
| 2025-05-14 | 25.51 | $28.88 | 269600 |
| 2025-05-13 | 24.72 | $29.14 | 478500 |
| 2025-05-12 | 23.73 | $28.46 | 733700 |
| 2025-05-09 | 22.74 | $24.53 | 267693 |
| 2025-05-08 | 22.41 | $24.29 | 302000 |
| 2025-05-07 | 22.09 | $23.46 | 337833 |
| 2025-05-06 | 21.89 | $22.50 | 168400 |
| 2025-05-05 | 21.87 | $22.87 | 335310 |
| 2025-05-02 | 21.77 | $23.77 | 1.0M |
| 2025-05-01 | 21.47 | $23.79 | 980800 |
| 2025-04-30 | 21.13 | $22.43 | 305000 |
| 2025-04-29 | 21.03 | $23.20 | 237000 |
| 2025-04-28 | 20.76 | $23.28 | 157000 |
| 2025-04-25 | 20.44 | $23.59 | 297716 |
| 2025-04-24 | 20.02 | $23.01 | 368242 |
| 2025-04-23 | 19.66 | $21.60 | 490849 |
| 2025-04-22 | 19.56 | $19.91 | 265748 |
| 2025-04-21 | 19.82 | $18.60 | 137527 |
| 2025-04-17 | 20.40 | $19.82 | 198900 |
| 2025-04-16 | 20.85 | $20.24 | 163427 |
| 2025-04-15 | 21.29 | $21.48 | 171600 |
| 2025-04-14 | 21.55 | $22.13 | 359800 |
| 2025-04-11 | 21.74 | $22.82 | 275936 |
| 2025-04-10 | 21.82 | $21.90 | 496116 |
| 2025-04-09 | 22.13 | $24.45 | 861200 |
| 2025-04-08 | 21.97 | $19.85 | 650300 |
| 2025-04-07 | 22.77 | $20.92 | 819733 |
| 2025-04-04 | 23.49 | $19.90 | 1.3M |
| 2025-04-03 | 24.55 | $21.67 | 826515 |
| 2025-04-02 | 25.42 | $26.47 | 457000 |
| 2025-04-01 | 25.44 | $25.44 | 211442 |
| 2025-03-31 | 25.69 | $24.94 | 446904 |
| 2025-03-28 | 26.10 | $25.58 | 323600 |
| 2025-03-27 | 26.45 | $28.05 | 264538 |
| 2025-03-26 | 26.34 | $27.98 | 283600 |
| 2025-03-25 | 26.25 | $29.29 | 240413 |
| 2025-03-24 | 25.88 | $28.58 | 370304 |
| 2025-03-21 | 25.62 | $26.70 | 170506 |
| 2025-03-20 | 25.72 | $26.40 | 266242 |
| 2025-03-19 | 25.93 | $26.54 | 215332 |
| 2025-03-18 | 26.15 | $25.84 | 225749 |
| 2025-03-17 | 26.58 | $26.66 | 338112 |
| 2025-03-14 | 26.92 | $27.24 | 239600 |
| 2025-03-13 | 27.20 | $26.19 | 367239 |
| 2025-03-12 | 27.78 | $27.56 | 329470 |
| 2025-03-11 | 28.18 | $26.94 | 600600 |
| 2025-03-10 | 28.78 | $26.41 | 455810 |
| 2025-03-07 | 29.62 | $27.72 | 635200 |
| 2025-03-06 | 30.33 | $28.15 | 390930 |
| 2025-03-05 | 31.07 | $30.37 | 342617 |
| 2025-03-04 | 31.48 | $29.08 | 549200 |
| 2025-03-03 | 32.24 | $29.45 | 316200 |
| 2025-02-28 | 33.06 | $31.64 | 227049 |
| 2025-02-27 | 33.55 | $30.58 | 251135 |
| 2025-02-26 | 34.36 | $32.29 | 262200 |
| 2025-02-25 | 34.94 | $31.84 | 334340 |
| 2025-02-24 | 35.72 | $31.86 | 205146 |
| 2025-02-21 | 36.62 | $32.98 | 568500 |
| 2025-02-20 | 37.44 | $35.00 | 375400 |
| 2025-02-19 | 37.96 | $36.22 | 195600 |
| 2025-02-18 | 38.31 | $36.21 | 349000 |
| 2025-02-14 | 38.71 | $36.87 | 207800 |
| 2025-02-13 | 39.04 | $37.45 | 219113 |
| 2025-02-12 | 39.30 | $37.00 | 167300 |
| 2025-02-11 | 39.68 | $38.26 | 97500 |
| 2025-02-10 | 39.85 | $38.41 | 319241 |
| 2025-02-07 | 40.02 | $37.23 | 884300 |
| 2025-02-06 | 40.45 | $40.45 | 787018 |
| 2025-02-05 | 40.26 | $39.54 | 246600 |
| 2025-02-04 | 40.22 | $41.59 | 209137 |
| 2025-02-03 | 39.74 | $40.03 | 289400 |
| 2025-01-31 | 39.50 | $40.10 | 193437 |
| 2025-01-30 | 39.19 | $39.09 | 178860 |
| 2025-01-29 | 39.04 | $39.96 | 128746 |
| 2025-01-28 | 38.68 | $40.33 | 178000 |
| 2025-01-27 | 38.17 | $39.42 | 345300 |
| 2025-01-24 | 37.77 | $39.24 | 75534 |
| 2025-01-23 | 37.33 | $39.45 | 112499 |
| 2025-01-22 | 36.77 | $39.32 | 125608 |
| 2025-01-21 | 36.14 | $37.89 | 161063 |
| 2025-01-17 | 35.71 | $36.38 | 112284 |
| 2025-01-16 | 35.53 | $34.73 | 112506 |
| 2025-01-15 | 35.66 | $35.60 | 90067 |
| 2025-01-14 | 35.63 | $33.91 | 61919 |
| 2025-01-13 | 35.95 | $34.11 | 67000 |
| 2025-01-10 | 36.27 | $34.27 | 133466 |
| 2025-01-08 | 36.61 | $35.28 | 145786 |
| 2025-01-07 | 36.79 | $35.30 | 102587 |
| 2025-01-06 | 36.98 | $37.10 | 124140 |
| 2025-01-03 | 36.82 | $36.00 | 80062 |
| 2025-01-02 | 36.86 | $34.79 | 107730 |
| 2024-12-31 | 37.15 | $34.56 | 51624 |
| 2024-12-30 | 37.52 | $35.15 | 68900 |
| 2024-12-27 | 37.83 | $36.04 | 95348 |
| 2024-12-26 | 37.98 | $37.10 | 37444 |
| 2024-12-24 | 37.93 | $37.73 | 34701 |
| 2024-12-23 | 37.72 | $36.44 | 66627 |
| 2024-12-20 | 37.73 | $36.49 | 133733 |
| 2024-12-19 | 37.73 | $35.91 | 118794 |
| 2024-12-18 | 37.83 | $35.07 | 176200 |
| 2024-12-17 | 38.10 | $38.61 | 113163 |
| 2024-12-16 | 37.67 | $39.18 | 121538 |
| 2024-12-13 | 37.02 | $37.40 | 164170 |
| 2024-12-12 | 36.63 | $37.93 | 97000 |
| 2024-12-11 | 36.05 | $38.34 | 110982 |
| 2024-12-10 | 35.28 | $36.68 | 124645 |
| 2024-12-09 | 34.72 | $36.96 | 218365 |
| 2024-12-06 | 33.99 | $37.35 | 152230 |
| 2024-12-05 | 33.06 | $35.27 | 154600 |
| 2024-12-04 | 32.41 | $34.54 | 218241 |
| 2024-12-03 | 31.79 | $33.06 | 161100 |
| 2024-12-02 | 31.39 | $32.25 | 157707 |
| 2024-11-29 | 31.08 | $31.42 | 60200 |
| 2024-11-27 | 30.89 | $30.80 | 97500 |
| 2024-11-26 | 30.80 | $31.39 | 117984 |
| 2024-11-25 | 30.56 | $29.58 | 105300 |
| 2024-11-22 | 30.65 | $28.29 | 120100 |
| 2024-11-21 | 31.03 | $28.71 | 209989 |
| 2024-11-20 | 31.38 | $30.03 | 102714 |
| 2024-11-19 | 31.49 | $30.57 | 115822 |
| 2024-11-18 | 31.50 | $29.70 | 159017 |
| 2024-11-15 | 31.69 | $29.96 | 497041 |
| 2024-11-14 | 31.84 | $32.78 | 183843 |
| 2024-11-13 | 31.40 | $33.57 | 232280 |
| 2024-11-12 | 30.72 | $32.03 | 250600 |
| 2024-11-11 | 30.25 | $31.41 | 165907 |
| 2024-11-08 | 29.82 | $31.70 | 262378 |
| 2024-11-07 | 29.25 | $32.45 | 180292 |
| 2024-11-06 | 28.42 | $31.49 | 263849 |
| 2024-11-05 | 27.66 | $29.29 | 131243 |
| 2024-11-04 | 27.23 | $28.21 | 186900 |
| 2024-11-01 | 26.96 | $28.86 | 554100 |
| 2024-10-31 | 26.51 | $25.63 | 356900 |
| 2024-10-30 | 26.67 | $27.57 | 226040 |
| 2024-10-29 | 26.43 | $27.03 | 57600 |
| 2024-10-28 | 26.27 | $26.32 | 111100 |
| 2024-10-25 | 26.24 | $26.18 | 102957 |
| 2024-10-24 | 26.23 | $25.77 | 80538 |
| 2024-10-23 | 26.30 | $25.42 | 74200 |
| 2024-10-22 | 26.45 | $26.78 | 53089 |
| 2024-10-21 | 26.34 | $26.56 | 103500 |
| 2024-10-18 | 26.26 | $26.53 | 146235 |
| 2024-10-17 | 26.17 | $26.06 | 74108 |
| 2024-10-16 | 26.16 | $26.09 | 27723 |
| 2024-10-15 | 26.14 | $26.14 | 81700 |
| 2024-10-14 | 26.11 | $26.20 | 69900 |
| 2024-10-11 | 26.06 | $26.58 | 86800 |
| 2024-10-10 | 25.92 | $25.99 | 67918 |
| 2024-10-09 | 25.88 | $25.56 | 76929 |
| 2024-10-08 | 25.92 | $24.90 | 70558 |
| 2024-10-07 | 26.10 | $24.41 | 226326 |
| 2024-10-04 | 26.42 | $25.98 | 135065 |
| 2024-10-03 | 26.45 | $24.77 | 105322 |
| 2024-10-02 | 26.74 | $25.53 | 44649 |
| 2024-10-01 | 26.91 | $25.60 | 67650 |
| 2024-09-30 | 27.09 | $25.96 | 105239 |
| 2024-09-27 | 27.22 | $26.41 | 163202 |
| 2024-09-26 | 27.26 | $27.35 | 135200 |
| 2024-09-25 | 27.11 | $27.81 | 98493 |
| 2024-09-24 | 26.84 | $28.18 | 82159 |
| 2024-09-23 | 26.43 | $28.15 | 91311 |
| 2024-09-20 | 25.96 | $27.51 | 127118 |
| 2024-09-19 | 25.54 | $27.04 | 193829 |
| 2024-09-18 | 25.16 | $26.08 | 77749 |
| 2024-09-17 | 24.91 | $26.22 | 83400 |
| 2024-09-16 | 24.58 | $25.74 | 70238 |
| 2024-09-13 | 24.31 | $26.13 | 134134 |
| 2024-09-12 | 23.91 | $26.30 | 110759 |
| 2024-09-11 | 23.40 | $25.67 | 123217 |
| 2024-09-10 | 22.96 | $24.39 | 56917 |
| 2024-09-09 | 22.71 | $23.17 | 26604 |
| 2024-09-06 | 22.68 | $22.23 | 57299 |
| 2024-09-05 | 22.85 | $23.93 | 104100 |
| 2024-09-04 | 22.69 | $22.67 | 100890 |
| 2024-09-03 | 22.78 | $23.58 | 118033 |
| 2024-08-30 | 22.69 | $24.16 | 73139 |
| 2024-08-29 | 22.47 | $22.49 | 86400 |
| 2024-08-28 | 22.57 | $22.18 | 46031 |
| 2024-08-27 | 22.76 | $22.75 | 108029 |
| 2024-08-26 | 22.86 | $23.39 | 35555 |
| 2024-08-23 | 22.86 | $23.87 | 86100 |
| 2024-08-22 | 22.75 | $23.56 | 38011 |
| 2024-08-21 | 22.70 | $24.71 | 56810 |
| 2024-08-20 | 22.41 | $24.41 | 53842 |
| 2024-08-19 | 22.13 | $24.24 | 53863 |
| 2024-08-16 | 21.86 | $23.88 | 99204 |
| 2024-08-15 | 21.64 | $24.08 | 142500 |
| 2024-08-14 | 21.34 | $22.14 | 154217 |
| 2024-08-13 | 21.42 | $22.20 | 196036 |
| 2024-08-12 | 21.51 | $21.26 | 53431 |
| 2024-08-09 | 21.82 | $21.36 | 45616 |
| 2024-08-08 | 22.18 | $21.03 | 62926 |
| 2024-08-07 | 22.68 | $20.31 | 132817 |
| 2024-08-06 | 23.42 | $20.08 | 190700 |
| 2024-08-05 | 24.34 | $19.79 | 251126 |
| 2024-08-02 | 25.47 | $21.61 | 466930 |
| 2024-08-01 | 26.42 | $26.36 | 428646 |
| 2024-07-31 | 26.51 | $27.18 | 270600 |
| 2024-07-30 | 26.46 | $25.71 | 143600 |
| 2024-07-29 | 26.71 | $26.19 | 184400 |
| 2024-07-26 | 26.90 | $25.96 | 76215 |
| 2024-07-25 | 27.18 | $25.23 | 138109 |
| 2024-07-24 | 27.66 | $25.51 | 111000 |
| 2024-07-23 | 28.16 | $27.17 | 187733 |
| 2024-07-22 | 28.39 | $26.10 | 226019 |
| 2024-07-19 | 28.88 | $26.25 | 169731 |
| 2024-07-18 | 29.42 | $26.45 | 326592 |
| 2024-07-17 | 30.01 | $27.65 | 215959 |
| 2024-07-16 | 30.43 | $29.19 | 83117 |
| 2024-07-15 | 30.59 | $29.06 | 131355 |
| 2024-07-12 | 30.79 | $29.66 | 69307 |
| 2024-07-11 | 30.90 | $29.83 | 149043 |
| 2024-07-10 | 30.98 | $31.26 | 106573 |
| 2024-07-09 | 30.77 | $31.14 | 126390 |
| 2024-07-08 | 30.53 | $31.21 | 125709 |
| 2024-07-05 | 30.24 | $31.43 | 126858 |
| 2024-07-03 | 29.85 | $30.58 | 219672 |
| 2024-07-02 | 29.57 | $31.59 | 143855 |
| 2024-07-01 | 29.02 | $30.62 | 246942 |
| 2024-06-28 | 28.59 | $29.41 | 223645 |
| 2024-06-27 | 28.33 | $30.99 | 225282 |
| 2024-06-26 | 27.70 | $29.61 | 263692 |
| 2024-06-25 | 27.26 | $27.49 | 71831 |
| 2024-06-24 | 27.19 | $27.21 | 120385 |
| 2024-06-21 | 27.17 | $28.26 | 97486 |
| 2024-06-20 | 26.92 | $27.36 | 52254 |
| 2024-06-18 | 26.82 | $26.48 | 23233 |
| 2024-06-17 | 26.89 | $26.86 | 47119 |
| 2024-06-14 | 26.89 | $26.69 | 47964 |
| 2024-06-13 | 26.93 | $26.84 | 73530 |
| 2024-06-12 | 26.94 | $27.80 | 81787 |
| 2024-06-11 | 26.76 | $27.81 | 60706 |
| 2024-06-10 | 26.53 | $27.79 | 48013 |
| 2024-06-07 | 26.28 | $26.98 | 89100 |
| 2024-06-06 | 26.16 | $27.23 | 68049 |
| 2024-06-05 | 25.97 | $26.15 | 41277 |
| 2024-06-04 | 25.98 | $25.63 | 36905 |
| 2024-06-03 | 26.10 | $25.32 | 30982 |
| 2024-05-31 | 26.31 | $24.74 | 115360 |
| 2024-05-30 | 26.67 | $25.68 | 97145 |
| 2024-05-29 | 26.90 | $26.53 | 80598 |
| 2024-05-28 | 26.98 | $26.45 | 139727 |
| 2024-05-24 | 27.10 | $26.10 | 86837 |
| 2024-05-23 | 27.31 | $26.24 | 126658 |
| 2024-05-22 | 27.52 | $26.94 | 67523 |
| 2024-05-21 | 27.61 | $26.88 | 72965 |
| 2024-05-20 | 27.74 | $26.97 | 79850 |
| 2024-05-17 | 27.86 | $27.25 | 41696 |
| 2024-05-16 | 27.94 | $27.05 | 49382 |
| 2024-05-15 | 28.07 | $27.77 | 89704 |
| 2024-05-14 | 28.06 | $28.12 | 78273 |
| 2024-05-13 | 27.98 | $27.96 | 24211 |
| 2024-05-10 | 27.92 | $28.24 | 53240 |
| 2024-05-09 | 27.78 | $28.85 | 45263 |
| 2024-05-08 | 27.49 | $28.48 | 20490 |
| 2024-05-07 | 27.23 | $28.69 | 31006 |
| 2024-05-06 | 26.88 | $28.67 | 22804 |
| 2024-05-03 | 26.48 | $27.93 | 28388 |
| 2024-05-02 | 26.17 | $27.49 | 35336 |
| 2024-05-01 | 25.90 | $25.79 | 108281 |
| 2024-04-30 | 25.95 | $24.96 | 221270 |
| 2024-04-29 | 26.19 | $26.44 | 112978 |
| 2024-04-26 | 26.14 | $26.06 | 58573 |
| 2024-04-25 | 26.18 | $24.43 | 52557 |
| 2024-04-24 | 26.56 | $25.38 | 31552 |
| 2024-04-23 | 26.80 | $26.13 | 30460 |
| 2024-04-22 | 26.92 | $25.50 | 35557 |
| 2024-04-19 | 27.20 | $24.77 | 32689 |
| 2024-04-18 | 27.67 | $26.13 | 19027 |
| 2024-04-17 | 27.92 | $26.84 | 26637 |
| 2024-04-16 | 28.06 | $27.36 | 48990 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.22
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.31
Average
30.06
Maximum
43.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.22 | $32.84 | 257217 |
| 2026-07-16 | 33.21 | $33.64 | 195400 |
| 2026-07-15 | 32.94 | $35.03 | 161787 |
| 2026-07-14 | 32.17 | $33.11 | 106900 |
| 2026-07-13 | 31.83 | $32.99 | 81996 |
| 2026-07-10 | 31.47 | $32.50 | 92800 |
| 2026-07-09 | 31.19 | $32.95 | 127100 |
| 2026-07-08 | 30.72 | $32.14 | 105000 |
| 2026-07-07 | 30.41 | $32.65 | 165811 |
| 2026-07-06 | 29.90 | $32.21 | 117613 |
| 2026-07-02 | 29.43 | $31.83 | 221136 |
| 2026-07-01 | 29.02 | $31.61 | 177000 |
| 2026-06-30 | 28.61 | $30.80 | 140545 |
| 2026-06-29 | 28.40 | $31.24 | 369100 |
| 2026-06-26 | 28.06 | $29.26 | 291431 |
| 2026-06-25 | 28.30 | $27.83 | 280390 |
| 2026-06-24 | 29.10 | $29.82 | 207200 |
| 2026-06-23 | 29.49 | $29.90 | 149434 |
| 2026-06-22 | 29.98 | $29.58 | 279617 |
| 2026-06-18 | 30.72 | $32.60 | 224459 |
| 2026-06-17 | 30.70 | $30.90 | 155747 |
| 2026-06-16 | 31.26 | $33.17 | 106626 |
| 2026-06-15 | 31.26 | $33.13 | 121390 |
| 2026-06-12 | 31.32 | $31.20 | 198109 |
| 2026-06-11 | 32.04 | $31.99 | 167400 |
| 2026-06-10 | 32.70 | $31.17 | 74000 |
| 2026-06-09 | 33.82 | $32.78 | 106600 |
| 2026-06-08 | 34.69 | $33.08 | 89325 |
| 2026-06-05 | 35.69 | $33.32 | 153603 |
| 2026-06-04 | 36.85 | $35.47 | 124480 |
| 2026-06-03 | 37.59 | $34.44 | 206308 |
| 2026-06-02 | 38.84 | $36.26 | 225200 |
| 2026-06-01 | 39.77 | $37.69 | 223019 |
| 2026-05-29 | 40.46 | $40.34 | 122490 |
| 2026-05-28 | 40.44 | $41.56 | 118498 |
| 2026-05-27 | 40.02 | $40.95 | 140498 |
| 2026-05-26 | 39.69 | $38.94 | 153221 |
| 2026-05-22 | 39.90 | $39.40 | 110793 |
| 2026-05-21 | 40.01 | $39.95 | 139704 |
| 2026-05-20 | 39.95 | $38.97 | 172600 |
| 2026-05-19 | 40.17 | $37.26 | 176044 |
| 2026-05-18 | 40.96 | $38.86 | 190700 |
| 2026-05-15 | 41.39 | $38.73 | 150572 |
| 2026-05-14 | 41.92 | $39.59 | 69034 |
| 2026-05-13 | 42.26 | $40.45 | 139905 |
| 2026-05-12 | 42.35 | $39.21 | 164512 |
| 2026-05-11 | 42.81 | $40.18 | 172600 |
| 2026-05-08 | 43.01 | $41.37 | 85700 |
| 2026-05-07 | 42.82 | $40.79 | 197028 |
| 2026-05-06 | 42.71 | $42.01 | 125108 |
| 2026-05-05 | 42.13 | $41.79 | 171032 |
| 2026-05-04 | 41.43 | $41.06 | 255000 |
| 2026-05-01 | 40.74 | $39.98 | 267285 |
| 2026-04-30 | 40.18 | $39.25 | 792900 |
| 2026-04-29 | 39.67 | $38.69 | 595600 |
| 2026-04-28 | 39.16 | $37.57 | 133700 |
| 2026-04-27 | 38.83 | $38.08 | 176700 |
| 2026-04-24 | 38.21 | $38.92 | 308200 |
| 2026-04-23 | 37.12 | $36.40 | 159900 |
| 2026-04-22 | 36.54 | $36.48 | 163400 |
| 2026-04-21 | 35.74 | $34.89 | 198806 |
| 2026-04-20 | 35.22 | $34.40 | 218900 |
| 2026-04-17 | 34.69 | $35.16 | 134600 |
| 2026-04-16 | 33.74 | $34.74 | 154238 |
| 2026-04-15 | 32.68 | $34.47 | 166700 |
| 2026-04-14 | 31.41 | $34.80 | 323536 |
| 2026-04-13 | 29.73 | $32.21 | 286500 |
| 2026-04-10 | 28.48 | $31.96 | 436098 |
| 2026-04-09 | 27.00 | $30.51 | 627900 |
| 2026-04-08 | 25.65 | $27.64 | 281600 |
| 2026-04-07 | 24.91 | $25.75 | 163700 |
| 2026-04-06 | 24.60 | $25.55 | 95288 |
| 2026-04-02 | 24.30 | $24.88 | 102200 |
| 2026-04-01 | 24.14 | $25.08 | 131451 |
| 2026-03-31 | 23.90 | $24.47 | 140200 |
| 2026-03-30 | 23.80 | $22.84 | 121663 |
| 2026-03-27 | 24.21 | $22.57 | 146844 |
| 2026-03-26 | 24.81 | $24.48 | 98700 |
| 2026-03-25 | 24.93 | $25.33 | 91155 |
| 2026-03-24 | 24.82 | $24.43 | 132910 |
| 2026-03-23 | 24.97 | $25.01 | 208280 |
| 2026-03-20 | 24.98 | $23.94 | 124400 |
| 2026-03-19 | 25.34 | $24.83 | 158248 |
| 2026-03-18 | 25.50 | $25.22 | 153500 |
| 2026-03-17 | 25.58 | $26.25 | 150036 |
| 2026-03-16 | 25.35 | $25.69 | 146500 |
| 2026-03-13 | 25.25 | $24.75 | 152300 |
| 2026-03-12 | 25.44 | $25.08 | 146963 |
| 2026-03-11 | 25.57 | $25.85 | 126149 |
| 2026-03-10 | 25.49 | $26.16 | 263346 |
| 2026-03-09 | 25.31 | $26.06 | 412623 |
| 2026-03-06 | 25.13 | $25.97 | 293683 |
| 2026-03-05 | 24.94 | $27.46 | 524256 |
| 2026-03-04 | 24.27 | $26.92 | 568600 |
| 2026-03-03 | 23.63 | $24.99 | 342615 |
| 2026-03-02 | 23.50 | $24.88 | 287524 |
| 2026-02-27 | 23.40 | $25.28 | 344739 |
| 2026-02-26 | 23.18 | $24.84 | 292100 |
| 2026-02-25 | 23.08 | $25.51 | 219400 |
| 2026-02-24 | 22.80 | $24.97 | 212408 |
| 2026-02-23 | 22.66 | $24.24 | 359500 |
| 2026-02-20 | 22.77 | $25.42 | 549997 |
| 2026-02-19 | 22.58 | $24.20 | 163216 |
| 2026-02-18 | 22.79 | $24.15 | 399948 |
| 2026-02-17 | 23.11 | $23.40 | 245726 |
| 2026-02-13 | 23.80 | $22.79 | 470628 |
| 2026-02-12 | 24.87 | $23.00 | 570700 |
| 2026-02-11 | 26.16 | $24.06 | 387114 |
| 2026-02-10 | 27.44 | $24.74 | 487100 |
| 2026-02-09 | 28.82 | $25.17 | 737032 |
| 2026-02-06 | 30.39 | $25.54 | 1.7M |
| 2026-02-05 | 32.21 | $28.77 | 1.1M |
| 2026-02-04 | 33.40 | $31.70 | 346100 |
| 2026-02-03 | 33.93 | $33.06 | 1.5M |
| 2026-02-02 | 34.13 | $34.44 | 290800 |
| 2026-01-30 | 33.93 | $33.35 | 283600 |
| 2026-01-29 | 34.03 | $33.99 | 677500 |
| 2026-01-28 | 33.94 | $34.46 | 488300 |
| 2026-01-27 | 33.67 | $34.94 | 278400 |
| 2026-01-26 | 33.18 | $33.26 | 190900 |
| 2026-01-23 | 33.12 | $33.43 | 216785 |
| 2026-01-22 | 32.98 | $32.18 | 223066 |
| 2026-01-21 | 33.21 | $31.29 | 259747 |
| 2026-01-20 | 33.76 | $31.22 | 173000 |
| 2026-01-16 | 34.44 | $33.41 | 143300 |
| 2026-01-15 | 34.57 | $33.19 | 215372 |
| 2026-01-14 | 34.77 | $32.84 | 241700 |
| 2026-01-13 | 35.12 | $34.53 | 199700 |
| 2026-01-12 | 34.98 | $35.67 | 215700 |
| 2026-01-09 | 34.43 | $35.93 | 299100 |
| 2026-01-08 | 33.65 | $35.66 | 239309 |
| 2026-01-07 | 32.78 | $34.37 | 235611 |
| 2026-01-06 | 32.12 | $34.14 | 426903 |
| 2026-01-05 | 31.38 | $31.95 | 370101 |
| 2026-01-02 | 31.17 | $30.28 | 386200 |
| 2025-12-31 | 31.43 | $31.47 | 149423 |
| 2025-12-30 | 31.38 | $31.93 | 109942 |
| 2025-12-29 | 31.18 | $31.78 | 86042 |
| 2025-12-26 | 30.97 | $31.99 | 84857 |
| 2025-12-24 | 30.66 | $31.95 | 61236 |
| 2025-12-23 | 30.30 | $31.79 | 208000 |
| 2025-12-22 | 29.91 | $30.83 | 242981 |
| 2025-12-19 | 29.76 | $30.70 | 187957 |
| 2025-12-18 | 29.62 | $30.45 | 180104 |
| 2025-12-17 | 29.54 | $29.01 | 285129 |
| 2025-12-16 | 29.92 | $29.35 | 121810 |
| 2025-12-15 | 30.29 | $29.36 | 153600 |
| 2025-12-12 | 30.75 | $30.34 | 155300 |
| 2025-12-11 | 31.00 | $31.44 | 110900 |
| 2025-12-10 | 30.98 | $31.88 | 250222 |
| 2025-12-09 | 30.81 | $30.80 | 138131 |
| 2025-12-08 | 30.96 | $30.59 | 157540 |
| 2025-12-05 | 31.21 | $31.27 | 178700 |
| 2025-12-04 | 31.32 | $31.16 | 382955 |
| 2025-12-03 | 31.49 | $32.11 | 210518 |
| 2025-12-02 | 31.40 | $32.70 | 400400 |
| 2025-12-01 | 31.12 | $32.47 | 318900 |
| 2025-11-28 | 30.86 | $32.38 | 182300 |
| 2025-11-26 | 30.58 | $31.31 | 209700 |
| 2025-11-25 | 30.59 | $31.45 | 296501 |
| 2025-11-24 | 30.58 | $30.53 | 319100 |
| 2025-11-21 | 30.87 | $29.08 | 412516 |
| 2025-11-20 | 31.70 | $28.10 | 526300 |
| 2025-11-19 | 33.03 | $29.61 | 594030 |
| 2025-11-18 | 34.17 | $29.66 | 487224 |
| 2025-11-17 | 35.54 | $32.53 | 650200 |
| 2025-11-14 | 36.28 | $33.05 | 172900 |
| 2025-11-13 | 37.00 | $33.83 | 193200 |
| 2025-11-12 | 37.59 | $35.73 | 161230 |
| 2025-11-11 | 37.68 | $37.21 | 148607 |
| 2025-11-10 | 37.28 | $37.08 | 193700 |
| 2025-11-07 | 36.79 | $35.93 | 276200 |
| 2025-11-06 | 36.53 | $35.51 | 319725 |
| 2025-11-05 | 36.30 | $37.70 | 237600 |
| 2025-11-04 | 35.30 | $37.44 | 420400 |
| 2025-11-03 | 34.13 | $38.89 | 1.0M |
| 2025-10-31 | 32.22 | $36.07 | 2.1M |
| 2025-10-30 | 30.78 | $30.27 | 1.7M |
| 2025-10-29 | 30.84 | $32.28 | 719728 |
| 2025-10-28 | 30.28 | $32.04 | 478740 |
| 2025-10-27 | 29.68 | $31.45 | 414532 |
| 2025-10-24 | 29.13 | $30.65 | 374522 |
| 2025-10-23 | 28.72 | $29.87 | 226438 |
| 2025-10-22 | 28.48 | $29.04 | 446500 |
| 2025-10-21 | 28.47 | $30.13 | 540141 |
| 2025-10-20 | 28.12 | $28.69 | 479723 |
| 2025-10-17 | 28.17 | $27.79 | 340108 |
| 2025-10-16 | 28.53 | $28.13 | 334900 |
| 2025-10-15 | 28.88 | $28.42 | 433726 |
| 2025-10-14 | 29.23 | $28.72 | 520507 |
| 2025-10-13 | 29.58 | $29.67 | 255900 |
| 2025-10-10 | 29.71 | $28.67 | 753806 |
| 2025-10-09 | 30.20 | $31.89 | 514036 |
| 2025-10-08 | 29.79 | $31.20 | 456300 |
| 2025-10-07 | 29.53 | $30.28 | 277605 |
| 2025-10-06 | 29.51 | $30.04 | 441700 |
| 2025-10-03 | 29.57 | $29.69 | 311508 |
| 2025-10-02 | 29.78 | $30.51 | 364203 |
| 2025-10-01 | 29.80 | $30.00 | 339600 |
| 2025-09-30 | 29.99 | $29.75 | 642844 |
| 2025-09-29 | 30.33 | $30.48 | 394709 |
| 2025-09-26 | 30.52 | $29.83 | 349630 |
| 2025-09-25 | 30.97 | $29.42 | 490200 |
| 2025-09-24 | 31.67 | $29.99 | 466700 |
| 2025-09-23 | 32.34 | $30.22 | 693839 |
| 2025-09-22 | 33.10 | $32.07 | 298637 |
| 2025-09-19 | 33.43 | $33.23 | 184000 |
| 2025-09-18 | 33.46 | $33.11 | 236600 |
| 2025-09-17 | 33.54 | $33.27 | 289300 |
| 2025-09-16 | 33.57 | $33.94 | 823537 |
| 2025-09-15 | 33.40 | $33.24 | 307700 |
| 2025-09-12 | 33.40 | $32.26 | 421800 |
| 2025-09-11 | 33.71 | $32.83 | 283730 |
| 2025-09-10 | 33.90 | $32.97 | 397738 |
| 2025-09-09 | 34.08 | $35.28 | 189641 |
| 2025-09-08 | 33.56 | $34.61 | 156844 |
| 2025-09-05 | 33.12 | $33.60 | 206732 |
| 2025-09-04 | 32.91 | $34.63 | 582106 |
| 2025-09-03 | 32.31 | $31.88 | 184108 |
| 2025-09-02 | 32.46 | $31.70 | 209500 |
| 2025-08-29 | 32.69 | $32.67 | 192824 |
| 2025-08-28 | 32.67 | $33.53 | 216400 |
| 2025-08-27 | 32.36 | $32.73 | 211337 |
| 2025-08-26 | 32.24 | $32.69 | 140900 |
| 2025-08-25 | 32.10 | $32.56 | 464806 |
| 2025-08-22 | 31.98 | $32.74 | 269511 |
| 2025-08-21 | 31.77 | $30.93 | 134142 |
| 2025-08-20 | 32.09 | $31.38 | 208129 |
| 2025-08-19 | 32.33 | $32.61 | 315907 |
| 2025-08-18 | 32.24 | $33.62 | 108531 |
| 2025-08-15 | 31.80 | $33.51 | 224200 |
| 2025-08-14 | 31.31 | $33.46 | 413906 |
| 2025-08-13 | 30.73 | $31.70 | 262101 |
| 2025-08-12 | 30.59 | $30.82 | 252859 |
| 2025-08-11 | 30.71 | $30.83 | 362710 |
| 2025-08-08 | 30.86 | $31.16 | 165149 |
| 2025-08-07 | 30.94 | $31.25 | 339039 |
| 2025-08-06 | 31.03 | $31.12 | 436443 |
| 2025-08-05 | 31.18 | $28.85 | 684749 |
| 2025-08-04 | 32.09 | $28.28 | 665601 |
| 2025-08-01 | 33.37 | $29.18 | 1.0M |
| 2025-07-31 | 34.65 | $34.96 | 1.6M |
| 2025-07-30 | 34.36 | $33.77 | 264734 |
| 2025-07-29 | 34.36 | $33.98 | 180804 |
| 2025-07-28 | 34.28 | $34.56 | 114800 |
| 2025-07-25 | 33.98 | $34.13 | 100457 |
| 2025-07-24 | 33.74 | $34.45 | 270528 |
| 2025-07-23 | 33.32 | $33.20 | 146400 |
| 2025-07-22 | 33.19 | $33.02 | 153304 |
| 2025-07-21 | 33.08 | $33.67 | 162929 |
| 2025-07-18 | 32.71 | $32.65 | 139300 |
| 2025-07-17 | 32.58 | $32.08 | 185928 |
| 2025-07-16 | 32.58 | $31.84 | 201606 |
| 2025-07-15 | 32.64 | $32.80 | 125464 |
| 2025-07-14 | 32.40 | $32.55 | 179952 |
| 2025-07-11 | 32.16 | $32.40 | 291300 |
| 2025-07-10 | 31.91 | $31.64 | 124896 |
| 2025-07-09 | 31.82 | $31.70 | 404900 |
| 2025-07-08 | 31.68 | $30.82 | 264733 |
| 2025-07-07 | 31.77 | $32.03 | 322800 |
| 2025-07-03 | 31.47 | $32.02 | 222700 |
| 2025-07-02 | 31.10 | $31.06 | 170943 |
| 2025-07-01 | 30.94 | $31.24 | 207900 |
| 2025-06-30 | 30.67 | $30.94 | 427240 |
| 2025-06-27 | 30.42 | $31.98 | 622121 |
| 2025-06-26 | 29.77 | $30.38 | 257412 |
| 2025-06-25 | 29.48 | $29.01 | 145375 |
| 2025-06-24 | 29.54 | $29.22 | 217105 |
| 2025-06-23 | 29.55 | $28.02 | 246900 |
| 2025-06-20 | 29.92 | $28.35 | 229010 |
| 2025-06-18 | 30.26 | $29.17 | 263000 |
| 2025-06-17 | 30.39 | $29.84 | 131100 |
| 2025-06-16 | 30.31 | $30.21 | 213517 |
| 2025-06-13 | 30.09 | $29.10 | 149449 |
| 2025-06-12 | 30.14 | $29.30 | 130534 |
| 2025-06-11 | 30.12 | $29.44 | 185600 |
| 2025-06-10 | 30.03 | $30.66 | 185236 |
| 2025-06-09 | 29.51 | $30.46 | 217830 |
| 2025-06-06 | 28.92 | $29.55 | 229600 |
| 2025-06-05 | 28.47 | $28.03 | 439044 |
| 2025-06-04 | 28.38 | $27.92 | 115300 |
| 2025-06-03 | 28.29 | $27.49 | 136043 |
| 2025-06-02 | 28.30 | $27.75 | 126400 |
| 2025-05-30 | 28.21 | $27.20 | 120712 |
| 2025-05-29 | 28.25 | $27.51 | 153049 |
| 2025-05-28 | 28.19 | $27.09 | 106100 |
| 2025-05-27 | 28.22 | $27.62 | 178922 |
| 2025-05-23 | 28.06 | $26.27 | 249500 |
| 2025-05-22 | 28.28 | $26.89 | 287529 |
| 2025-05-21 | 28.32 | $26.36 | 216133 |
| 2025-05-20 | 28.50 | $27.14 | 96540 |
| 2025-05-19 | 28.46 | $27.71 | 277325 |
| 2025-05-16 | 28.18 | $27.52 | 193738 |
| 2025-05-15 | 27.88 | $27.49 | 733120 |
| 2025-05-14 | 27.49 | $28.88 | 269600 |
| 2025-05-13 | 26.55 | $29.14 | 478500 |
| 2025-05-12 | 25.30 | $28.46 | 733700 |
| 2025-05-09 | 23.97 | $24.53 | 267693 |
| 2025-05-08 | 23.58 | $24.29 | 302000 |
| 2025-05-07 | 23.18 | $23.46 | 337833 |
| 2025-05-06 | 22.95 | $22.50 | 168400 |
| 2025-05-05 | 22.98 | $22.87 | 335310 |
| 2025-05-02 | 22.89 | $23.77 | 1.0M |
| 2025-05-01 | 22.50 | $23.79 | 980800 |
| 2025-04-30 | 22.03 | $22.43 | 305000 |
| 2025-04-29 | 21.89 | $23.20 | 237000 |
| 2025-04-28 | 21.48 | $23.28 | 157000 |
| 2025-04-25 | 20.97 | $23.59 | 297716 |
| 2025-04-24 | 20.27 | $23.01 | 368242 |
| 2025-04-23 | 19.62 | $21.60 | 490849 |
| 2025-04-22 | 19.31 | $19.91 | 265748 |
| 2025-04-21 | 19.51 | $18.60 | 137527 |
| 2025-04-17 | 20.19 | $19.82 | 198900 |
| 2025-04-16 | 20.67 | $20.24 | 163427 |
| 2025-04-15 | 21.15 | $21.48 | 171600 |
| 2025-04-14 | 21.38 | $22.13 | 359800 |
| 2025-04-11 | 21.49 | $22.82 | 275936 |
| 2025-04-10 | 21.44 | $21.90 | 496116 |
| 2025-04-09 | 21.70 | $24.45 | 861200 |
| 2025-04-08 | 21.25 | $19.85 | 650300 |
| 2025-04-07 | 22.19 | $20.92 | 819733 |
| 2025-04-04 | 23.05 | $19.90 | 1.3M |
| 2025-04-03 | 24.44 | $21.67 | 826515 |
| 2025-04-02 | 25.61 | $26.47 | 457000 |
| 2025-04-01 | 25.53 | $25.44 | 211442 |
| 2025-03-31 | 25.79 | $24.94 | 446904 |
| 2025-03-28 | 26.29 | $25.58 | 323600 |
| 2025-03-27 | 26.71 | $28.05 | 264538 |
| 2025-03-26 | 26.47 | $27.98 | 283600 |
| 2025-03-25 | 26.22 | $29.29 | 240413 |
| 2025-03-24 | 25.52 | $28.58 | 370304 |
| 2025-03-21 | 24.94 | $26.70 | 170506 |
| 2025-03-20 | 24.86 | $26.40 | 266242 |
| 2025-03-19 | 24.90 | $26.54 | 215332 |
| 2025-03-18 | 24.95 | $25.84 | 225749 |
| 2025-03-17 | 25.28 | $26.66 | 338112 |
| 2025-03-14 | 25.48 | $27.24 | 239600 |
| 2025-03-13 | 25.58 | $26.19 | 367239 |
| 2025-03-12 | 26.09 | $27.56 | 329470 |
| 2025-03-11 | 26.33 | $26.94 | 600600 |
| 2025-03-10 | 26.87 | $26.41 | 455810 |
| 2025-03-07 | 27.76 | $27.72 | 635200 |
| 2025-03-06 | 28.47 | $28.15 | 390930 |
| 2025-03-05 | 29.25 | $30.37 | 342617 |
| 2025-03-04 | 29.54 | $29.08 | 549200 |
| 2025-03-03 | 30.35 | $29.45 | 316200 |
| 2025-02-28 | 31.26 | $31.64 | 227049 |
| 2025-02-27 | 31.71 | $30.58 | 251135 |
| 2025-02-26 | 32.64 | $32.29 | 262200 |
| 2025-02-25 | 33.26 | $31.84 | 334340 |
| 2025-02-24 | 34.19 | $31.86 | 205146 |
| 2025-02-21 | 35.34 | $32.98 | 568500 |
| 2025-02-20 | 36.40 | $35.00 | 375400 |
| 2025-02-19 | 37.07 | $36.22 | 195600 |
| 2025-02-18 | 37.51 | $36.21 | 349000 |
| 2025-02-14 | 38.05 | $36.87 | 207800 |
| 2025-02-13 | 38.50 | $37.45 | 219113 |
| 2025-02-12 | 38.86 | $37.00 | 167300 |
| 2025-02-11 | 39.44 | $38.26 | 97500 |
| 2025-02-10 | 39.74 | $38.41 | 319241 |
| 2025-02-07 | 40.04 | $37.23 | 884300 |
| 2025-02-06 | 40.77 | $40.45 | 787018 |
| 2025-02-05 | 40.61 | $39.54 | 246600 |
| 2025-02-04 | 40.69 | $41.59 | 209137 |
| 2025-02-03 | 40.11 | $40.03 | 289400 |
| 2025-01-31 | 39.88 | $40.10 | 193437 |
| 2025-01-30 | 39.55 | $39.09 | 178860 |
| 2025-01-29 | 39.45 | $39.96 | 128746 |
| 2025-01-28 | 39.03 | $40.33 | 178000 |
| 2025-01-27 | 38.39 | $39.42 | 345300 |
| 2025-01-24 | 37.87 | $39.24 | 75534 |
| 2025-01-23 | 37.29 | $39.45 | 112499 |
| 2025-01-22 | 36.50 | $39.32 | 125608 |
| 2025-01-21 | 35.58 | $37.89 | 161063 |
| 2025-01-17 | 34.91 | $36.38 | 112284 |
| 2025-01-16 | 34.57 | $34.73 | 112506 |
| 2025-01-15 | 34.69 | $35.60 | 90067 |
| 2025-01-14 | 34.56 | $33.91 | 61919 |
| 2025-01-13 | 34.95 | $34.11 | 67000 |
| 2025-01-10 | 35.36 | $34.27 | 133466 |
| 2025-01-08 | 35.82 | $35.28 | 145786 |
| 2025-01-07 | 36.05 | $35.30 | 102587 |
| 2025-01-06 | 36.32 | $37.10 | 124140 |
| 2025-01-03 | 36.07 | $36.00 | 80062 |
| 2025-01-02 | 36.12 | $34.79 | 107730 |
| 2024-12-31 | 36.55 | $34.56 | 51624 |
| 2024-12-30 | 37.14 | $35.15 | 68900 |
| 2024-12-27 | 37.65 | $36.04 | 95348 |
| 2024-12-26 | 37.97 | $37.10 | 37444 |
| 2024-12-24 | 38.01 | $37.73 | 34701 |
| 2024-12-23 | 37.83 | $36.44 | 66627 |
| 2024-12-20 | 37.99 | $36.49 | 133733 |
| 2024-12-19 | 38.14 | $35.91 | 118794 |
| 2024-12-18 | 38.48 | $35.07 | 176200 |
| 2024-12-17 | 39.12 | $38.61 | 113163 |
| 2024-12-16 | 38.73 | $39.18 | 121538 |
| 2024-12-13 | 38.04 | $37.40 | 164170 |
| 2024-12-12 | 37.71 | $37.93 | 97000 |
| 2024-12-11 | 37.11 | $38.34 | 110982 |
| 2024-12-10 | 36.21 | $36.68 | 124645 |
| 2024-12-09 | 35.60 | $36.96 | 218365 |
| 2024-12-06 | 34.73 | $37.35 | 152230 |
| 2024-12-05 | 33.52 | $35.27 | 154600 |
| 2024-12-04 | 32.69 | $34.54 | 218241 |
| 2024-12-03 | 31.88 | $33.06 | 161100 |
| 2024-12-02 | 31.35 | $32.25 | 157707 |
| 2024-11-29 | 30.94 | $31.42 | 60200 |
| 2024-11-27 | 30.71 | $30.80 | 97500 |
| 2024-11-26 | 30.60 | $31.39 | 117984 |
| 2024-11-25 | 30.28 | $29.58 | 105300 |
| 2024-11-22 | 30.45 | $28.29 | 120100 |
| 2024-11-21 | 31.06 | $28.71 | 209989 |
| 2024-11-20 | 31.65 | $30.03 | 102714 |
| 2024-11-19 | 31.94 | $30.57 | 115822 |
| 2024-11-18 | 32.09 | $29.70 | 159017 |
| 2024-11-15 | 32.52 | $29.96 | 497041 |
| 2024-11-14 | 32.94 | $32.78 | 183843 |
| 2024-11-13 | 32.53 | $33.57 | 232280 |
| 2024-11-12 | 31.74 | $32.03 | 250600 |
| 2024-11-11 | 31.23 | $31.41 | 165907 |
| 2024-11-08 | 30.78 | $31.70 | 262378 |
| 2024-11-07 | 30.12 | $32.45 | 180292 |
| 2024-11-06 | 29.04 | $31.49 | 263849 |
| 2024-11-05 | 28.03 | $29.29 | 131243 |
| 2024-11-04 | 27.47 | $28.21 | 186900 |
| 2024-11-01 | 27.12 | $28.86 | 554100 |
| 2024-10-31 | 26.48 | $25.63 | 356900 |
| 2024-10-30 | 26.73 | $27.57 | 226040 |
| 2024-10-29 | 26.40 | $27.03 | 57600 |
| 2024-10-28 | 26.18 | $26.32 | 111100 |
| 2024-10-25 | 26.13 | $26.18 | 102957 |
| 2024-10-24 | 26.11 | $25.77 | 80538 |
| 2024-10-23 | 26.22 | $25.42 | 74200 |
| 2024-10-22 | 26.46 | $26.78 | 53089 |
| 2024-10-21 | 26.32 | $26.56 | 103500 |
| 2024-10-18 | 26.21 | $26.53 | 146235 |
| 2024-10-17 | 26.08 | $26.06 | 74108 |
| 2024-10-16 | 26.08 | $26.09 | 27723 |
| 2024-10-15 | 26.06 | $26.14 | 81700 |
| 2024-10-14 | 26.02 | $26.20 | 69900 |
| 2024-10-11 | 25.95 | $26.58 | 86800 |
| 2024-10-10 | 25.74 | $25.99 | 67918 |
| 2024-10-09 | 25.67 | $25.56 | 76929 |
| 2024-10-08 | 25.72 | $24.90 | 70558 |
| 2024-10-07 | 25.99 | $24.41 | 226326 |
| 2024-10-04 | 26.48 | $25.98 | 135065 |
| 2024-10-03 | 26.56 | $24.77 | 105322 |
| 2024-10-02 | 27.04 | $25.53 | 44649 |
| 2024-10-01 | 27.37 | $25.60 | 67650 |
| 2024-09-30 | 27.74 | $25.96 | 105239 |
| 2024-09-27 | 28.05 | $26.41 | 163202 |
| 2024-09-26 | 28.27 | $27.35 | 135200 |
| 2024-09-25 | 28.22 | $27.81 | 98493 |
| 2024-09-24 | 27.98 | $28.18 | 82159 |
| 2024-09-23 | 27.55 | $28.15 | 91311 |
| 2024-09-20 | 27.02 | $27.51 | 127118 |
| 2024-09-19 | 26.55 | $27.04 | 193829 |
| 2024-09-18 | 26.11 | $26.08 | 77749 |
| 2024-09-17 | 25.87 | $26.22 | 83400 |
| 2024-09-16 | 25.51 | $25.74 | 70238 |
| 2024-09-13 | 25.21 | $26.13 | 134134 |
| 2024-09-12 | 24.71 | $26.30 | 110759 |
| 2024-09-11 | 24.04 | $25.67 | 123217 |
| 2024-09-10 | 23.42 | $24.39 | 56917 |
| 2024-09-09 | 23.07 | $23.17 | 26604 |
| 2024-09-06 | 23.03 | $22.23 | 57299 |
| 2024-09-05 | 23.28 | $23.93 | 104100 |
| 2024-09-04 | 23.06 | $22.67 | 100890 |
| 2024-09-03 | 23.18 | $23.58 | 118033 |
| 2024-08-30 | 23.05 | $24.16 | 73139 |
| 2024-08-29 | 22.72 | $22.49 | 86400 |
| 2024-08-28 | 22.84 | $22.18 | 46031 |
| 2024-08-27 | 23.10 | $22.75 | 108029 |
| 2024-08-26 | 23.24 | $23.39 | 35555 |
| 2024-08-23 | 23.22 | $23.87 | 86100 |
| 2024-08-22 | 23.04 | $23.56 | 38011 |
| 2024-08-21 | 22.94 | $24.71 | 56810 |
| 2024-08-20 | 22.46 | $24.41 | 53842 |
| 2024-08-19 | 21.98 | $24.24 | 53863 |
| 2024-08-16 | 21.47 | $23.88 | 99204 |
| 2024-08-15 | 20.99 | $24.08 | 142500 |
| 2024-08-14 | 20.37 | $22.14 | 154217 |
| 2024-08-13 | 20.26 | $22.20 | 196036 |
| 2024-08-12 | 20.15 | $21.26 | 53431 |
| 2024-08-09 | 20.34 | $21.36 | 45616 |
| 2024-08-08 | 20.60 | $21.03 | 62926 |
| 2024-08-07 | 21.05 | $20.31 | 132817 |
| 2024-08-06 | 21.87 | $20.08 | 190700 |
| 2024-08-05 | 22.97 | $19.79 | 251126 |
| 2024-08-02 | 24.44 | $21.61 | 466930 |
| 2024-08-01 | 25.68 | $26.36 | 428646 |
| 2024-07-31 | 25.71 | $27.18 | 270600 |
| 2024-07-30 | 25.50 | $25.71 | 143600 |
| 2024-07-29 | 25.73 | $26.19 | 184400 |
| 2024-07-26 | 25.87 | $25.96 | 76215 |
| 2024-07-25 | 26.14 | $25.23 | 138109 |
| 2024-07-24 | 26.72 | $25.51 | 111000 |
| 2024-07-23 | 27.34 | $27.17 | 187733 |
| 2024-07-22 | 27.59 | $26.10 | 226019 |
| 2024-07-19 | 28.25 | $26.25 | 169731 |
| 2024-07-18 | 29.00 | $26.45 | 326592 |
| 2024-07-17 | 29.85 | $27.65 | 215959 |
| 2024-07-16 | 30.50 | $29.19 | 83117 |
| 2024-07-15 | 30.80 | $29.06 | 131355 |
| 2024-07-12 | 31.19 | $29.66 | 69307 |
| 2024-07-11 | 31.45 | $29.83 | 149043 |
| 2024-07-10 | 31.71 | $31.26 | 106573 |
| 2024-07-09 | 31.54 | $31.14 | 126390 |
| 2024-07-08 | 31.35 | $31.21 | 125709 |
| 2024-07-05 | 31.07 | $31.43 | 126858 |
| 2024-07-03 | 30.64 | $30.58 | 219672 |
| 2024-07-02 | 30.36 | $31.59 | 143855 |
| 2024-07-01 | 29.69 | $30.62 | 246942 |
| 2024-06-28 | 29.16 | $29.41 | 223645 |
| 2024-06-27 | 28.88 | $30.99 | 225282 |
| 2024-06-26 | 28.02 | $29.61 | 263692 |
| 2024-06-25 | 27.41 | $27.49 | 71831 |
| 2024-06-24 | 27.34 | $27.21 | 120385 |
| 2024-06-21 | 27.33 | $28.26 | 97486 |
| 2024-06-20 | 26.98 | $27.36 | 52254 |
| 2024-06-18 | 26.84 | $26.48 | 23233 |
| 2024-06-17 | 26.95 | $26.86 | 47119 |
| 2024-06-14 | 26.96 | $26.69 | 47964 |
| 2024-06-13 | 27.03 | $26.84 | 73530 |
| 2024-06-12 | 27.06 | $27.80 | 81787 |
| 2024-06-11 | 26.79 | $27.81 | 60706 |
| 2024-06-10 | 26.47 | $27.79 | 48013 |
| 2024-06-07 | 26.07 | $26.98 | 89100 |
| 2024-06-06 | 25.86 | $27.23 | 68049 |
| 2024-06-05 | 25.52 | $26.15 | 41277 |
| 2024-06-04 | 25.46 | $25.63 | 36905 |
| 2024-06-03 | 25.57 | $25.32 | 30982 |
| 2024-05-31 | 25.80 | $24.74 | 115360 |
| 2024-05-30 | 26.28 | $25.68 | 97145 |
| 2024-05-29 | 26.57 | $26.53 | 80598 |
| 2024-05-28 | 26.66 | $26.45 | 139727 |
| 2024-05-24 | 26.80 | $26.10 | 86837 |
| 2024-05-23 | 27.08 | $26.24 | 126658 |
| 2024-05-22 | 27.38 | $26.94 | 67523 |
| 2024-05-21 | 27.52 | $26.88 | 72965 |
| 2024-05-20 | 27.71 | $26.97 | 79850 |
| 2024-05-17 | 27.90 | $27.25 | 41696 |
| 2024-05-16 | 28.05 | $27.05 | 49382 |
| 2024-05-15 | 28.29 | $27.77 | 89704 |
| 2024-05-14 | 28.34 | $28.12 | 78273 |
| 2024-05-13 | 28.28 | $27.96 | 24211 |
| 2024-05-10 | 28.25 | $28.24 | 53240 |
| 2024-05-09 | 28.12 | $28.85 | 45263 |
| 2024-05-08 | 27.75 | $28.48 | 20490 |
| 2024-05-07 | 27.41 | $28.69 | 31006 |
| 2024-05-06 | 26.93 | $28.67 | 22804 |
| 2024-05-03 | 26.35 | $27.93 | 28388 |
| 2024-05-02 | 25.87 | $27.49 | 35336 |
| 2024-05-01 | 25.43 | $25.79 | 108281 |
| 2024-04-30 | 25.44 | $24.96 | 221270 |
| 2024-04-29 | 25.72 | $26.44 | 112978 |
| 2024-04-26 | 25.61 | $26.06 | 58573 |
| 2024-04-25 | 25.59 | $24.43 | 52557 |
| 2024-04-24 | 26.10 | $25.38 | 31552 |
| 2024-04-23 | 26.41 | $26.13 | 30460 |
| 2024-04-22 | 26.57 | $25.50 | 35557 |
| 2024-04-19 | 26.95 | $24.77 | 32689 |
| 2024-04-18 | 27.65 | $26.13 | 19027 |
| 2024-04-17 | 28.07 | $26.84 | 26637 |
| 2024-04-16 | 28.34 | $27.36 | 48990 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.07
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.28
Average
51.29
Maximum
75.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.07 | $32.84 | 257217 |
| 2026-07-16 | 51.15 | $33.64 | 195400 |
| 2026-07-15 | 55.01 | $35.03 | 161787 |
| 2026-07-14 | 50.07 | $33.11 | 106900 |
| 2026-07-13 | 49.74 | $32.99 | 81996 |
| 2026-07-10 | 48.43 | $32.50 | 92800 |
| 2026-07-09 | 49.56 | $32.95 | 127100 |
| 2026-07-08 | 47.46 | $32.14 | 105000 |
| 2026-07-07 | 48.67 | $32.65 | 165811 |
| 2026-07-06 | 47.58 | $32.21 | 117613 |
| 2026-07-02 | 46.65 | $31.83 | 221136 |
| 2026-07-01 | 46.12 | $31.61 | 177000 |
| 2026-06-30 | 44.19 | $30.80 | 140545 |
| 2026-06-29 | 45.02 | $31.24 | 369100 |
| 2026-06-26 | 40.20 | $29.26 | 291431 |
| 2026-06-25 | 36.38 | $27.83 | 280390 |
| 2026-06-24 | 39.74 | $29.82 | 207200 |
| 2026-06-23 | 39.88 | $29.90 | 149434 |
| 2026-06-22 | 39.06 | $29.58 | 279617 |
| 2026-06-18 | 44.50 | $32.60 | 224459 |
| 2026-06-17 | 40.03 | $30.90 | 155747 |
| 2026-06-16 | 44.58 | $33.17 | 106626 |
| 2026-06-15 | 44.48 | $33.13 | 121390 |
| 2026-06-12 | 39.16 | $31.20 | 198109 |
| 2026-06-11 | 40.68 | $31.99 | 167400 |
| 2026-06-10 | 38.32 | $31.17 | 74000 |
| 2026-06-09 | 41.38 | $32.78 | 106600 |
| 2026-06-08 | 41.98 | $33.08 | 89325 |
| 2026-06-05 | 42.44 | $33.32 | 153603 |
| 2026-06-04 | 46.83 | $35.47 | 124480 |
| 2026-06-03 | 44.20 | $34.44 | 206308 |
| 2026-06-02 | 48.20 | $36.26 | 225200 |
| 2026-06-01 | 51.69 | $37.69 | 223019 |
| 2026-05-29 | 59.25 | $40.34 | 122490 |
| 2026-05-28 | 63.29 | $41.56 | 118498 |
| 2026-05-27 | 62.06 | $40.95 | 140498 |
| 2026-05-26 | 57.61 | $38.94 | 153221 |
| 2026-05-22 | 59.12 | $39.40 | 110793 |
| 2026-05-21 | 60.93 | $39.95 | 139704 |
| 2026-05-20 | 58.79 | $38.97 | 172600 |
| 2026-05-19 | 54.69 | $37.26 | 176044 |
| 2026-05-18 | 60.00 | $38.86 | 190700 |
| 2026-05-15 | 59.70 | $38.73 | 150572 |
| 2026-05-14 | 62.67 | $39.59 | 69034 |
| 2026-05-13 | 65.79 | $40.45 | 139905 |
| 2026-05-12 | 63.29 | $39.21 | 164512 |
| 2026-05-11 | 66.92 | $40.18 | 172600 |
| 2026-05-08 | 71.72 | $41.37 | 85700 |
| 2026-05-07 | 70.75 | $40.79 | 197028 |
| 2026-05-06 | 75.96 | $42.01 | 125108 |
| 2026-05-05 | 75.65 | $41.79 | 171032 |
| 2026-05-04 | 74.63 | $41.06 | 255000 |
| 2026-05-01 | 73.04 | $39.98 | 267285 |
| 2026-04-30 | 71.91 | $39.25 | 792900 |
| 2026-04-29 | 71.03 | $38.69 | 595600 |
| 2026-04-28 | 69.18 | $37.57 | 133700 |
| 2026-04-27 | 71.14 | $38.08 | 176700 |
| 2026-04-24 | 74.44 | $38.92 | 308200 |
| 2026-04-23 | 70.55 | $36.40 | 159900 |
| 2026-04-22 | 70.87 | $36.48 | 163400 |
| 2026-04-21 | 68.09 | $34.89 | 198806 |
| 2026-04-20 | 67.17 | $34.40 | 218900 |
| 2026-04-17 | 70.14 | $35.16 | 134600 |
| 2026-04-16 | 69.43 | $34.74 | 154238 |
| 2026-04-15 | 68.98 | $34.47 | 166700 |
| 2026-04-14 | 70.18 | $34.80 | 323536 |
| 2026-04-13 | 65.73 | $32.21 | 286500 |
| 2026-04-10 | 65.25 | $31.96 | 436098 |
| 2026-04-09 | 62.38 | $30.51 | 627900 |
| 2026-04-08 | 55.43 | $27.64 | 281600 |
| 2026-04-07 | 49.61 | $25.75 | 163700 |
| 2026-04-06 | 48.94 | $25.55 | 95288 |
| 2026-04-02 | 46.69 | $24.88 | 102200 |
| 2026-04-01 | 47.28 | $25.08 | 131451 |
| 2026-03-31 | 45.26 | $24.47 | 140200 |
| 2026-03-30 | 39.39 | $22.84 | 121663 |
| 2026-03-27 | 38.35 | $22.57 | 146844 |
| 2026-03-26 | 43.35 | $24.48 | 98700 |
| 2026-03-25 | 45.89 | $25.33 | 91155 |
| 2026-03-24 | 42.51 | $24.43 | 132910 |
| 2026-03-23 | 44.20 | $25.01 | 208280 |
| 2026-03-20 | 40.02 | $23.94 | 124400 |
| 2026-03-19 | 42.54 | $24.83 | 158248 |
| 2026-03-18 | 43.68 | $25.22 | 153500 |
| 2026-03-17 | 46.84 | $26.25 | 150036 |
| 2026-03-16 | 44.78 | $25.69 | 146500 |
| 2026-03-13 | 41.14 | $24.75 | 152300 |
| 2026-03-12 | 42.06 | $25.08 | 146963 |
| 2026-03-11 | 44.27 | $25.85 | 126149 |
| 2026-03-10 | 45.17 | $26.16 | 263346 |
| 2026-03-09 | 44.83 | $26.06 | 412623 |
| 2026-03-06 | 44.53 | $25.97 | 293683 |
| 2026-03-05 | 48.68 | $27.46 | 524256 |
| 2026-03-04 | 46.98 | $26.92 | 568600 |
| 2026-03-03 | 40.24 | $24.99 | 342615 |
| 2026-03-02 | 39.83 | $24.88 | 287524 |
| 2026-02-27 | 40.81 | $25.28 | 344739 |
| 2026-02-26 | 39.25 | $24.84 | 292100 |
| 2026-02-25 | 40.80 | $25.51 | 219400 |
| 2026-02-24 | 38.96 | $24.97 | 212408 |
| 2026-02-23 | 36.41 | $24.24 | 359500 |
| 2026-02-20 | 38.90 | $25.42 | 549997 |
| 2026-02-19 | 34.50 | $24.20 | 163216 |
| 2026-02-18 | 34.31 | $24.15 | 399948 |
| 2026-02-17 | 31.57 | $23.40 | 245726 |
| 2026-02-13 | 29.28 | $22.79 | 470628 |
| 2026-02-12 | 29.60 | $23.00 | 570700 |
| 2026-02-11 | 31.26 | $24.06 | 387114 |
| 2026-02-10 | 32.36 | $24.74 | 487100 |
| 2026-02-09 | 33.06 | $25.17 | 737032 |
| 2026-02-06 | 33.66 | $25.54 | 1.7M |
| 2026-02-05 | 39.56 | $28.77 | 1.1M |
| 2026-02-04 | 46.61 | $31.70 | 346100 |
| 2026-02-03 | 50.59 | $33.06 | 1.5M |
| 2026-02-02 | 55.12 | $34.44 | 290800 |
| 2026-01-30 | 51.89 | $33.35 | 283600 |
| 2026-01-29 | 54.06 | $33.99 | 677500 |
| 2026-01-28 | 55.69 | $34.46 | 488300 |
| 2026-01-27 | 57.36 | $34.94 | 278400 |
| 2026-01-26 | 52.62 | $33.26 | 190900 |
| 2026-01-23 | 53.19 | $33.43 | 216785 |
| 2026-01-22 | 49.37 | $32.18 | 223066 |
| 2026-01-21 | 46.42 | $31.29 | 259747 |
| 2026-01-20 | 46.18 | $31.22 | 173000 |
| 2026-01-16 | 53.10 | $33.41 | 143300 |
| 2026-01-15 | 52.42 | $33.19 | 215372 |
| 2026-01-14 | 51.35 | $32.84 | 241700 |
| 2026-01-13 | 57.24 | $34.53 | 199700 |
| 2026-01-12 | 61.77 | $35.67 | 215700 |
| 2026-01-09 | 62.85 | $35.93 | 299100 |
| 2026-01-08 | 62.20 | $35.66 | 239309 |
| 2026-01-07 | 58.93 | $34.37 | 235611 |
| 2026-01-06 | 58.32 | $34.14 | 426903 |
| 2026-01-05 | 51.85 | $31.95 | 370101 |
| 2026-01-02 | 45.74 | $30.28 | 386200 |
| 2025-12-31 | 50.03 | $31.47 | 149423 |
| 2025-12-30 | 51.82 | $31.93 | 109942 |
| 2025-12-29 | 51.28 | $31.78 | 86042 |
| 2025-12-26 | 52.06 | $31.99 | 84857 |
| 2025-12-24 | 51.93 | $31.95 | 61236 |
| 2025-12-23 | 51.42 | $31.79 | 208000 |
| 2025-12-22 | 48.32 | $30.83 | 242981 |
| 2025-12-19 | 47.89 | $30.70 | 187957 |
| 2025-12-18 | 47.09 | $30.45 | 180104 |
| 2025-12-17 | 42.24 | $29.01 | 285129 |
| 2025-12-16 | 43.13 | $29.35 | 121810 |
| 2025-12-15 | 43.15 | $29.36 | 153600 |
| 2025-12-12 | 45.65 | $30.34 | 155300 |
| 2025-12-11 | 48.65 | $31.44 | 110900 |
| 2025-12-10 | 49.89 | $31.88 | 250222 |
| 2025-12-09 | 46.71 | $30.80 | 138131 |
| 2025-12-08 | 46.08 | $30.59 | 157540 |
| 2025-12-05 | 47.83 | $31.27 | 178700 |
| 2025-12-04 | 47.52 | $31.16 | 382955 |
| 2025-12-03 | 49.92 | $32.11 | 210518 |
| 2025-12-02 | 51.45 | $32.70 | 400400 |
| 2025-12-01 | 50.89 | $32.47 | 318900 |
| 2025-11-28 | 50.68 | $32.38 | 182300 |
| 2025-11-26 | 48.17 | $31.31 | 209700 |
| 2025-11-25 | 48.48 | $31.45 | 296501 |
| 2025-11-24 | 46.34 | $30.53 | 319100 |
| 2025-11-21 | 42.79 | $29.08 | 412516 |
| 2025-11-20 | 40.25 | $28.10 | 526300 |
| 2025-11-19 | 43.05 | $29.61 | 594030 |
| 2025-11-18 | 43.14 | $29.66 | 487224 |
| 2025-11-17 | 48.99 | $32.53 | 650200 |
| 2025-11-14 | 50.16 | $33.05 | 172900 |
| 2025-11-13 | 51.93 | $33.83 | 193200 |
| 2025-11-12 | 56.55 | $35.73 | 161230 |
| 2025-11-11 | 60.53 | $37.21 | 148607 |
| 2025-11-10 | 60.29 | $37.08 | 193700 |
| 2025-11-07 | 58.22 | $35.93 | 276200 |
| 2025-11-06 | 57.45 | $35.51 | 319725 |
| 2025-11-05 | 63.23 | $37.70 | 237600 |
| 2025-11-04 | 62.81 | $37.44 | 420400 |
| 2025-11-03 | 66.87 | $38.89 | 1.0M |
| 2025-10-31 | 62.37 | $36.07 | 2.1M |
| 2025-10-30 | 48.76 | $30.27 | 1.7M |
| 2025-10-29 | 55.35 | $32.28 | 719728 |
| 2025-10-28 | 54.66 | $32.04 | 478740 |
| 2025-10-27 | 52.95 | $31.45 | 414532 |
| 2025-10-24 | 50.54 | $30.65 | 374522 |
| 2025-10-23 | 48.09 | $29.87 | 226438 |
| 2025-10-22 | 45.34 | $29.04 | 446500 |
| 2025-10-21 | 48.54 | $30.13 | 540141 |
| 2025-10-20 | 43.54 | $28.69 | 479723 |
| 2025-10-17 | 40.08 | $27.79 | 340108 |
| 2025-10-16 | 40.98 | $28.13 | 334900 |
| 2025-10-15 | 41.74 | $28.42 | 433726 |
| 2025-10-14 | 42.51 | $28.72 | 520507 |
| 2025-10-13 | 45.03 | $29.67 | 255900 |
| 2025-10-10 | 41.57 | $28.67 | 753806 |
| 2025-10-09 | 51.48 | $31.89 | 514036 |
| 2025-10-08 | 49.01 | $31.20 | 456300 |
| 2025-10-07 | 45.49 | $30.28 | 277605 |
| 2025-10-06 | 44.54 | $30.04 | 441700 |
| 2025-10-03 | 43.17 | $29.69 | 311508 |
| 2025-10-02 | 45.68 | $30.51 | 364203 |
| 2025-10-01 | 43.74 | $30.00 | 339600 |
| 2025-09-30 | 42.79 | $29.75 | 642844 |
| 2025-09-29 | 44.90 | $30.48 | 394709 |
| 2025-09-26 | 42.51 | $29.83 | 349630 |
| 2025-09-25 | 40.97 | $29.42 | 490200 |
| 2025-09-24 | 42.47 | $29.99 | 466700 |
| 2025-09-23 | 43.07 | $30.22 | 693839 |
| 2025-09-22 | 48.31 | $32.07 | 298637 |
| 2025-09-19 | 52.09 | $33.23 | 184000 |
| 2025-09-18 | 51.72 | $33.11 | 236600 |
| 2025-09-17 | 52.23 | $33.27 | 289300 |
| 2025-09-16 | 54.37 | $33.94 | 823537 |
| 2025-09-15 | 52.43 | $33.24 | 307700 |
| 2025-09-12 | 49.59 | $32.26 | 421800 |
| 2025-09-11 | 51.28 | $32.83 | 283730 |
| 2025-09-10 | 51.70 | $32.97 | 397738 |
| 2025-09-09 | 59.14 | $35.28 | 189641 |
| 2025-09-08 | 57.46 | $34.61 | 156844 |
| 2025-09-05 | 54.78 | $33.60 | 206732 |
| 2025-09-04 | 58.33 | $34.63 | 582106 |
| 2025-09-03 | 50.12 | $31.88 | 184108 |
| 2025-09-02 | 49.50 | $31.70 | 209500 |
| 2025-08-29 | 52.86 | $32.67 | 192824 |
| 2025-08-28 | 56.06 | $33.53 | 216400 |
| 2025-08-27 | 53.58 | $32.73 | 211337 |
| 2025-08-26 | 53.45 | $32.69 | 140900 |
| 2025-08-25 | 53.06 | $32.56 | 464806 |
| 2025-08-22 | 53.65 | $32.74 | 269511 |
| 2025-08-21 | 48.12 | $30.93 | 134142 |
| 2025-08-20 | 49.52 | $31.38 | 208129 |
| 2025-08-19 | 53.55 | $32.61 | 315907 |
| 2025-08-18 | 57.18 | $33.62 | 108531 |
| 2025-08-15 | 56.88 | $33.51 | 224200 |
| 2025-08-14 | 56.75 | $33.46 | 413906 |
| 2025-08-13 | 51.82 | $31.70 | 262101 |
| 2025-08-12 | 49.06 | $30.82 | 252859 |
| 2025-08-11 | 49.09 | $30.83 | 362710 |
| 2025-08-08 | 50.06 | $31.16 | 165149 |
| 2025-08-07 | 50.32 | $31.25 | 339039 |
| 2025-08-06 | 49.96 | $31.12 | 436443 |
| 2025-08-05 | 43.26 | $28.85 | 684749 |
| 2025-08-04 | 41.39 | $28.28 | 665601 |
| 2025-08-01 | 43.55 | $29.18 | 1.0M |
| 2025-07-31 | 63.82 | $34.96 | 1.6M |
| 2025-07-30 | 60.20 | $33.77 | 264734 |
| 2025-07-29 | 61.23 | $33.98 | 180804 |
| 2025-07-28 | 64.10 | $34.56 | 114800 |
| 2025-07-25 | 62.87 | $34.13 | 100457 |
| 2025-07-24 | 64.43 | $34.45 | 270528 |
| 2025-07-23 | 60.83 | $33.20 | 146400 |
| 2025-07-22 | 60.28 | $33.02 | 153304 |
| 2025-07-21 | 63.33 | $33.67 | 162929 |
| 2025-07-18 | 60.34 | $32.65 | 139300 |
| 2025-07-17 | 58.54 | $32.08 | 185928 |
| 2025-07-16 | 57.78 | $31.84 | 201606 |
| 2025-07-15 | 62.13 | $32.80 | 125464 |
| 2025-07-14 | 61.41 | $32.55 | 179952 |
| 2025-07-11 | 60.99 | $32.40 | 291300 |
| 2025-07-10 | 58.82 | $31.64 | 124896 |
| 2025-07-09 | 59.07 | $31.70 | 404900 |
| 2025-07-08 | 56.53 | $30.82 | 264733 |
| 2025-07-07 | 61.51 | $32.03 | 322800 |
| 2025-07-03 | 61.49 | $32.02 | 222700 |
| 2025-07-02 | 58.89 | $31.06 | 170943 |
| 2025-07-01 | 59.61 | $31.24 | 207900 |
| 2025-06-30 | 58.81 | $30.94 | 427240 |
| 2025-06-27 | 62.88 | $31.98 | 622121 |
| 2025-06-26 | 58.71 | $30.38 | 257412 |
| 2025-06-25 | 54.55 | $29.01 | 145375 |
| 2025-06-24 | 55.36 | $29.22 | 217105 |
| 2025-06-23 | 51.45 | $28.02 | 246900 |
| 2025-06-20 | 52.66 | $28.35 | 229010 |
| 2025-06-18 | 55.74 | $29.17 | 263000 |
| 2025-06-17 | 58.40 | $29.84 | 131100 |
| 2025-06-16 | 59.90 | $30.21 | 213517 |
| 2025-06-13 | 56.74 | $29.10 | 149449 |
| 2025-06-12 | 57.51 | $29.30 | 130534 |
| 2025-06-11 | 58.04 | $29.44 | 185600 |
| 2025-06-10 | 62.82 | $30.66 | 185236 |
| 2025-06-09 | 62.33 | $30.46 | 217830 |
| 2025-06-06 | 60.09 | $29.55 | 229600 |
| 2025-06-05 | 55.94 | $28.03 | 439044 |
| 2025-06-04 | 55.62 | $27.92 | 115300 |
| 2025-06-03 | 54.40 | $27.49 | 136043 |
| 2025-06-02 | 55.27 | $27.75 | 126400 |
| 2025-05-30 | 53.78 | $27.20 | 120712 |
| 2025-05-29 | 54.76 | $27.51 | 153049 |
| 2025-05-28 | 53.67 | $27.09 | 106100 |
| 2025-05-27 | 55.26 | $27.62 | 178922 |
| 2025-05-23 | 51.81 | $26.27 | 249500 |
| 2025-05-22 | 53.61 | $26.89 | 287529 |
| 2025-05-21 | 52.27 | $26.36 | 216133 |
| 2025-05-20 | 54.48 | $27.14 | 96540 |
| 2025-05-19 | 56.13 | $27.71 | 277325 |
| 2025-05-16 | 55.71 | $27.52 | 193738 |
| 2025-05-15 | 55.64 | $27.49 | 733120 |
| 2025-05-14 | 59.46 | $28.88 | 269600 |
| 2025-05-13 | 60.19 | $29.14 | 478500 |
| 2025-05-12 | 58.93 | $28.46 | 733700 |
| 2025-05-09 | 50.31 | $24.53 | 267693 |
| 2025-05-08 | 49.70 | $24.29 | 302000 |
| 2025-05-07 | 47.58 | $23.46 | 337833 |
| 2025-05-06 | 45.03 | $22.50 | 168400 |
| 2025-05-05 | 45.85 | $22.87 | 335310 |
| 2025-05-02 | 47.85 | $23.77 | 1.0M |
| 2025-05-01 | 47.89 | $23.79 | 980800 |
| 2025-04-30 | 44.59 | $22.43 | 305000 |
| 2025-04-29 | 46.16 | $23.20 | 237000 |
| 2025-04-28 | 46.32 | $23.28 | 157000 |
| 2025-04-25 | 46.93 | $23.59 | 297716 |
| 2025-04-24 | 45.67 | $23.01 | 368242 |
| 2025-04-23 | 42.51 | $21.60 | 490849 |
| 2025-04-22 | 38.45 | $19.91 | 265748 |
| 2025-04-21 | 35.06 | $18.60 | 137527 |
| 2025-04-17 | 36.85 | $19.82 | 198900 |
| 2025-04-16 | 37.48 | $20.24 | 163427 |
| 2025-04-15 | 39.36 | $21.48 | 171600 |
| 2025-04-14 | 40.36 | $22.13 | 359800 |
| 2025-04-11 | 41.43 | $22.82 | 275936 |
| 2025-04-10 | 39.40 | $21.90 | 496116 |
| 2025-04-09 | 43.36 | $24.45 | 861200 |
| 2025-04-08 | 31.57 | $19.85 | 650300 |
| 2025-04-07 | 33.09 | $20.92 | 819733 |
| 2025-04-04 | 30.03 | $19.90 | 1.3M |
| 2025-04-03 | 32.48 | $21.67 | 826515 |
| 2025-04-02 | 41.11 | $26.47 | 457000 |
| 2025-04-01 | 37.74 | $25.44 | 211442 |
| 2025-03-31 | 36.05 | $24.94 | 446904 |
| 2025-03-28 | 37.28 | $25.58 | 323600 |
| 2025-03-27 | 42.60 | $28.05 | 264538 |
| 2025-03-26 | 42.38 | $27.98 | 283600 |
| 2025-03-25 | 45.50 | $29.29 | 240413 |
| 2025-03-24 | 43.35 | $28.58 | 370304 |
| 2025-03-21 | 37.11 | $26.70 | 170506 |
| 2025-03-20 | 36.05 | $26.40 | 266242 |
| 2025-03-19 | 36.32 | $26.54 | 215332 |
| 2025-03-18 | 33.94 | $25.84 | 225749 |
| 2025-03-17 | 35.41 | $26.66 | 338112 |
| 2025-03-14 | 36.48 | $27.24 | 239600 |
| 2025-03-13 | 33.02 | $26.19 | 367239 |
| 2025-03-12 | 35.41 | $27.56 | 329470 |
| 2025-03-11 | 33.33 | $26.94 | 600600 |
| 2025-03-10 | 31.55 | $26.41 | 455810 |
| 2025-03-07 | 33.66 | $27.72 | 635200 |
| 2025-03-06 | 34.38 | $28.15 | 390930 |
| 2025-03-05 | 38.41 | $30.37 | 342617 |
| 2025-03-04 | 34.15 | $29.08 | 549200 |
| 2025-03-03 | 34.81 | $29.45 | 316200 |
| 2025-02-28 | 39.02 | $31.64 | 227049 |
| 2025-02-27 | 35.43 | $30.58 | 251135 |
| 2025-02-26 | 38.95 | $32.29 | 262200 |
| 2025-02-25 | 37.39 | $31.84 | 334340 |
| 2025-02-24 | 37.43 | $31.86 | 205146 |
| 2025-02-21 | 39.71 | $32.98 | 568500 |
| 2025-02-20 | 44.32 | $35.00 | 375400 |
| 2025-02-19 | 47.48 | $36.22 | 195600 |
| 2025-02-18 | 47.45 | $36.21 | 349000 |
| 2025-02-14 | 49.17 | $36.87 | 207800 |
| 2025-02-13 | 50.70 | $37.45 | 219113 |
| 2025-02-12 | 49.54 | $37.00 | 167300 |
| 2025-02-11 | 52.84 | $38.26 | 97500 |
| 2025-02-10 | 53.24 | $38.41 | 319241 |
| 2025-02-07 | 50.43 | $37.23 | 884300 |
| 2025-02-06 | 59.74 | $40.45 | 787018 |
| 2025-02-05 | 57.64 | $39.54 | 246600 |
| 2025-02-04 | 64.88 | $41.59 | 209137 |
| 2025-02-03 | 61.37 | $40.03 | 289400 |
| 2025-01-31 | 61.63 | $40.10 | 193437 |
| 2025-01-30 | 59.24 | $39.09 | 178860 |
| 2025-01-29 | 62.42 | $39.96 | 128746 |
| 2025-01-28 | 63.81 | $40.33 | 178000 |
| 2025-01-27 | 61.83 | $39.42 | 345300 |
| 2025-01-24 | 61.43 | $39.24 | 75534 |
| 2025-01-23 | 62.15 | $39.45 | 112499 |
| 2025-01-22 | 61.89 | $39.32 | 125608 |
| 2025-01-21 | 58.93 | $37.89 | 161063 |
| 2025-01-17 | 55.47 | $36.38 | 112284 |
| 2025-01-16 | 51.20 | $34.73 | 112506 |
| 2025-01-15 | 53.78 | $35.60 | 90067 |
| 2025-01-14 | 49.03 | $33.91 | 61919 |
| 2025-01-13 | 49.61 | $34.11 | 67000 |
| 2025-01-10 | 50.05 | $34.27 | 133466 |
| 2025-01-08 | 52.89 | $35.28 | 145786 |
| 2025-01-07 | 52.95 | $35.30 | 102587 |
| 2025-01-06 | 58.28 | $37.10 | 124140 |
| 2025-01-03 | 55.69 | $36.00 | 80062 |
| 2025-01-02 | 52.62 | $34.79 | 107730 |
| 2024-12-31 | 52.02 | $34.56 | 51624 |
| 2024-12-30 | 53.68 | $35.15 | 68900 |
| 2024-12-27 | 56.25 | $36.04 | 95348 |
| 2024-12-26 | 59.47 | $37.10 | 37444 |
| 2024-12-24 | 61.45 | $37.73 | 34701 |
| 2024-12-23 | 58.77 | $36.44 | 66627 |
| 2024-12-20 | 58.92 | $36.49 | 133733 |
| 2024-12-19 | 57.73 | $35.91 | 118794 |
| 2024-12-18 | 55.97 | $35.07 | 176200 |
| 2024-12-17 | 67.19 | $38.61 | 113163 |
| 2024-12-16 | 69.32 | $39.18 | 121538 |
| 2024-12-13 | 66.14 | $37.40 | 164170 |
| 2024-12-12 | 68.13 | $37.93 | 97000 |
| 2024-12-11 | 69.68 | $38.34 | 110982 |
| 2024-12-10 | 66.78 | $36.68 | 124645 |
| 2024-12-09 | 67.82 | $36.96 | 218365 |
| 2024-12-06 | 69.25 | $37.35 | 152230 |
| 2024-12-05 | 65.58 | $35.27 | 154600 |
| 2024-12-04 | 64.15 | $34.54 | 218241 |
| 2024-12-03 | 61.05 | $33.06 | 161100 |
| 2024-12-02 | 59.21 | $32.25 | 157707 |
| 2024-11-29 | 57.24 | $31.42 | 60200 |
| 2024-11-27 | 55.73 | $30.80 | 97500 |
| 2024-11-26 | 57.57 | $31.39 | 117984 |
| 2024-11-25 | 53.05 | $29.58 | 105300 |
| 2024-11-22 | 49.41 | $28.29 | 120100 |
| 2024-11-21 | 50.62 | $28.71 | 209989 |
| 2024-11-20 | 54.64 | $30.03 | 102714 |
| 2024-11-19 | 56.38 | $30.57 | 115822 |
| 2024-11-18 | 54.15 | $29.70 | 159017 |
| 2024-11-15 | 54.95 | $29.96 | 497041 |
| 2024-11-14 | 64.80 | $32.78 | 183843 |
| 2024-11-13 | 68.05 | $33.57 | 232280 |
| 2024-11-12 | 64.78 | $32.03 | 250600 |
| 2024-11-11 | 63.34 | $31.41 | 165907 |
| 2024-11-08 | 64.51 | $31.70 | 262378 |
| 2024-11-07 | 67.57 | $32.45 | 180292 |
| 2024-11-06 | 65.58 | $31.49 | 263849 |
| 2024-11-05 | 60.29 | $29.29 | 131243 |
| 2024-11-04 | 57.23 | $28.21 | 186900 |
| 2024-11-01 | 59.87 | $28.86 | 554100 |
| 2024-10-31 | 48.68 | $25.63 | 356900 |
| 2024-10-30 | 57.89 | $27.57 | 226040 |
| 2024-10-29 | 55.68 | $27.03 | 57600 |
| 2024-10-28 | 52.55 | $26.32 | 111100 |
| 2024-10-25 | 51.92 | $26.18 | 102957 |
| 2024-10-24 | 50.06 | $25.77 | 80538 |
| 2024-10-23 | 48.45 | $25.42 | 74200 |
| 2024-10-22 | 55.02 | $26.78 | 53089 |
| 2024-10-21 | 54.06 | $26.56 | 103500 |
| 2024-10-18 | 53.93 | $26.53 | 146235 |
| 2024-10-17 | 51.96 | $26.06 | 74108 |
| 2024-10-16 | 52.09 | $26.09 | 27723 |
| 2024-10-15 | 52.31 | $26.14 | 81700 |
| 2024-10-14 | 52.56 | $26.20 | 69900 |
| 2024-10-11 | 54.10 | $26.58 | 86800 |
| 2024-10-10 | 52.02 | $25.99 | 67918 |
| 2024-10-09 | 50.46 | $25.56 | 76929 |
| 2024-10-08 | 48.01 | $24.90 | 70558 |
| 2024-10-07 | 46.12 | $24.41 | 226326 |
| 2024-10-04 | 51.84 | $25.98 | 135065 |
| 2024-10-03 | 47.03 | $24.77 | 105322 |
| 2024-10-02 | 50.01 | $25.53 | 44649 |
| 2024-10-01 | 50.29 | $25.60 | 67650 |
| 2024-09-30 | 51.70 | $25.96 | 105239 |
| 2024-09-27 | 53.48 | $26.41 | 163202 |
| 2024-09-26 | 57.40 | $27.35 | 135200 |
| 2024-09-25 | 59.43 | $27.81 | 98493 |
| 2024-09-24 | 61.07 | $28.18 | 82159 |
| 2024-09-23 | 60.99 | $28.15 | 91311 |
| 2024-09-20 | 59.22 | $27.51 | 127118 |
| 2024-09-19 | 57.89 | $27.04 | 193829 |
| 2024-09-18 | 55.05 | $26.08 | 77749 |
| 2024-09-17 | 55.57 | $26.22 | 83400 |
| 2024-09-16 | 54.15 | $25.74 | 70238 |
| 2024-09-13 | 55.52 | $26.13 | 134134 |
| 2024-09-12 | 56.10 | $26.30 | 110759 |
| 2024-09-11 | 54.41 | $25.67 | 123217 |
| 2024-09-10 | 50.75 | $24.39 | 56917 |
| 2024-09-09 | 46.90 | $23.17 | 26604 |
| 2024-09-06 | 43.67 | $22.23 | 57299 |
| 2024-09-05 | 48.76 | $23.93 | 104100 |
| 2024-09-04 | 44.17 | $22.67 | 100890 |
| 2024-09-03 | 47.07 | $23.58 | 118033 |
| 2024-08-30 | 49.01 | $24.16 | 73139 |
| 2024-08-29 | 42.52 | $22.49 | 86400 |
| 2024-08-28 | 41.20 | $22.18 | 46031 |
| 2024-08-27 | 42.92 | $22.75 | 108029 |
| 2024-08-26 | 44.92 | $23.39 | 35555 |
| 2024-08-23 | 46.47 | $23.87 | 86100 |
| 2024-08-22 | 45.31 | $23.56 | 38011 |
| 2024-08-21 | 49.03 | $24.71 | 56810 |
| 2024-08-20 | 47.98 | $24.41 | 53842 |
| 2024-08-19 | 47.39 | $24.24 | 53863 |
| 2024-08-16 | 46.16 | $23.88 | 99204 |
| 2024-08-15 | 46.74 | $24.08 | 142500 |
| 2024-08-14 | 39.84 | $22.14 | 154217 |
| 2024-08-13 | 39.99 | $22.20 | 196036 |
| 2024-08-12 | 36.37 | $21.26 | 53431 |
| 2024-08-09 | 36.60 | $21.36 | 45616 |
| 2024-08-08 | 35.35 | $21.03 | 62926 |
| 2024-08-07 | 32.62 | $20.31 | 132817 |
| 2024-08-06 | 31.74 | $20.08 | 190700 |
| 2024-08-05 | 30.66 | $19.79 | 251126 |
| 2024-08-02 | 33.86 | $21.61 | 466930 |
| 2024-08-01 | 45.66 | $26.36 | 428646 |
| 2024-07-31 | 48.42 | $27.18 | 270600 |
| 2024-07-30 | 42.49 | $25.71 | 143600 |
| 2024-07-29 | 44.06 | $26.19 | 184400 |
| 2024-07-26 | 43.10 | $25.96 | 76215 |
| 2024-07-25 | 40.00 | $25.23 | 138109 |
| 2024-07-24 | 40.81 | $25.51 | 111000 |
| 2024-07-23 | 46.07 | $27.17 | 187733 |
| 2024-07-22 | 41.45 | $26.10 | 226019 |
| 2024-07-19 | 41.92 | $26.25 | 169731 |
| 2024-07-18 | 42.55 | $26.45 | 326592 |
| 2024-07-17 | 46.48 | $27.65 | 215959 |
| 2024-07-16 | 52.38 | $29.19 | 83117 |
| 2024-07-15 | 51.89 | $29.06 | 131355 |
| 2024-07-12 | 54.34 | $29.66 | 69307 |
| 2024-07-11 | 55.04 | $29.83 | 149043 |
| 2024-07-10 | 61.35 | $31.26 | 106573 |
| 2024-07-09 | 60.99 | $31.14 | 126390 |
| 2024-07-08 | 61.31 | $31.21 | 125709 |
| 2024-07-05 | 62.26 | $31.43 | 126858 |
| 2024-07-03 | 59.97 | $30.58 | 219672 |
| 2024-07-02 | 64.38 | $31.59 | 143855 |
| 2024-07-01 | 61.82 | $30.62 | 246942 |
| 2024-06-28 | 58.26 | $29.41 | 223645 |
| 2024-06-27 | 65.87 | $30.99 | 225282 |
| 2024-06-26 | 61.73 | $29.61 | 263692 |
| 2024-06-25 | 53.47 | $27.49 | 71831 |
| 2024-06-24 | 52.17 | $27.21 | 120385 |
| 2024-06-21 | 57.91 | $28.26 | 97486 |
| 2024-06-20 | 53.77 | $27.36 | 52254 |
| 2024-06-18 | 49.12 | $26.48 | 23233 |
| 2024-06-17 | 51.24 | $26.86 | 47119 |
| 2024-06-14 | 50.33 | $26.69 | 47964 |
| 2024-06-13 | 51.13 | $26.84 | 73530 |
| 2024-06-12 | 56.59 | $27.80 | 81787 |
| 2024-06-11 | 56.65 | $27.81 | 60706 |
| 2024-06-10 | 56.56 | $27.79 | 48013 |
| 2024-06-07 | 52.91 | $26.98 | 89100 |
| 2024-06-06 | 54.25 | $27.23 | 68049 |
| 2024-06-05 | 48.96 | $26.15 | 41277 |
| 2024-06-04 | 46.11 | $25.63 | 36905 |
| 2024-06-03 | 44.35 | $25.32 | 30982 |
| 2024-05-31 | 40.92 | $24.74 | 115360 |
| 2024-05-30 | 45.21 | $25.68 | 97145 |
| 2024-05-29 | 49.68 | $26.53 | 80598 |
| 2024-05-28 | 49.23 | $26.45 | 139727 |
| 2024-05-24 | 47.28 | $26.10 | 86837 |
| 2024-05-23 | 47.98 | $26.24 | 126658 |
| 2024-05-22 | 51.62 | $26.94 | 67523 |
| 2024-05-21 | 51.32 | $26.88 | 72965 |
| 2024-05-20 | 51.78 | $26.97 | 79850 |
| 2024-05-17 | 53.18 | $27.25 | 41696 |
| 2024-05-16 | 52.31 | $27.05 | 49382 |
| 2024-05-15 | 55.89 | $27.77 | 89704 |
| 2024-05-14 | 57.72 | $28.12 | 78273 |
| 2024-05-13 | 57.11 | $27.96 | 24211 |
| 2024-05-10 | 58.51 | $28.24 | 53240 |
| 2024-05-09 | 61.64 | $28.85 | 45263 |
| 2024-05-08 | 60.42 | $28.48 | 20490 |
| 2024-05-07 | 61.48 | $28.69 | 31006 |
| 2024-05-06 | 61.42 | $28.67 | 22804 |
| 2024-05-03 | 59.15 | $27.93 | 28388 |
| 2024-05-02 | 57.74 | $27.49 | 35336 |
| 2024-05-01 | 51.64 | $25.79 | 108281 |
| 2024-04-30 | 48.16 | $24.96 | 221270 |
| 2024-04-29 | 54.83 | $26.44 | 112978 |
| 2024-04-26 | 53.25 | $26.06 | 58573 |
| 2024-04-25 | 45.49 | $24.43 | 52557 |
| 2024-04-24 | 50.10 | $25.38 | 31552 |
| 2024-04-23 | 54.22 | $26.13 | 30460 |
| 2024-04-22 | 51.00 | $25.50 | 35557 |
| 2024-04-19 | 46.89 | $24.77 | 32689 |
| 2024-04-18 | 55.06 | $26.13 | 19027 |
| 2024-04-17 | 60.26 | $26.84 | 26637 |
| 2024-04-16 | 64.51 | $27.36 | 48990 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.34
2026-07-17
Close Price
$32.84
Vol: 257217
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.75
Average
-46.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -36.34 | $32.84 | 257217 |
| 2026-07-16 | -26.59 | $33.64 | 195400 |
| 2026-07-15 | -4.88 | $35.03 | 161787 |
| 2026-07-14 | -15.41 | $33.11 | 106900 |
| 2026-07-13 | -17.26 | $32.99 | 81996 |
| 2026-07-10 | -24.81 | $32.50 | 92800 |
| 2026-07-09 | -17.87 | $32.95 | 127100 |
| 2026-07-08 | -33.14 | $32.14 | 105000 |
| 2026-07-07 | -25.59 | $32.65 | 165811 |
| 2026-07-06 | -45.62 | $32.21 | 117613 |
| 2026-07-02 | -50.12 | $31.83 | 221136 |
| 2026-07-01 | -54.71 | $31.61 | 177000 |
| 2026-06-30 | -68.36 | $30.80 | 140545 |
| 2026-06-29 | -68.82 | $31.24 | 369100 |
| 2026-06-26 | -88.31 | $29.26 | 291431 |
| 2026-06-25 | -98.50 | $27.83 | 280390 |
| 2026-06-24 | -95.87 | $29.82 | 207200 |
| 2026-06-23 | -95.22 | $29.90 | 149434 |
| 2026-06-22 | -97.81 | $29.58 | 279617 |
| 2026-06-18 | -77.48 | $32.60 | 224459 |
| 2026-06-17 | -92.04 | $30.90 | 155747 |
| 2026-06-16 | -72.60 | $33.17 | 106626 |
| 2026-06-15 | -72.95 | $33.13 | 121390 |
| 2026-06-12 | -89.47 | $31.20 | 198109 |
| 2026-06-11 | -86.02 | $31.99 | 167400 |
| 2026-06-10 | -97.94 | $31.17 | 74000 |
| 2026-06-09 | -89.51 | $32.78 | 106600 |
| 2026-06-08 | -93.46 | $33.08 | 89325 |
| 2026-06-05 | -99.05 | $33.32 | 153603 |
| 2026-06-04 | -80.50 | $35.47 | 124480 |
| 2026-06-03 | -92.46 | $34.44 | 206308 |
| 2026-06-02 | -92.19 | $36.26 | 225200 |
| 2026-06-01 | -77.32 | $37.69 | 223019 |
| 2026-05-29 | -39.52 | $40.34 | 122490 |
| 2026-05-28 | -22.11 | $41.56 | 118498 |
| 2026-05-27 | -30.81 | $40.95 | 140498 |
| 2026-05-26 | -59.49 | $38.94 | 153221 |
| 2026-05-22 | -52.92 | $39.40 | 110793 |
| 2026-05-21 | -45.08 | $39.95 | 139704 |
| 2026-05-20 | -57.58 | $38.97 | 172600 |
| 2026-05-19 | -73.49 | $37.26 | 176044 |
| 2026-05-18 | -50.18 | $38.86 | 190700 |
| 2026-05-15 | -46.06 | $38.73 | 150572 |
| 2026-05-14 | -37.01 | $39.59 | 69034 |
| 2026-05-13 | -27.12 | $40.45 | 139905 |
| 2026-05-12 | -39.76 | $39.21 | 164512 |
| 2026-05-11 | -28.59 | $40.18 | 172600 |
| 2026-05-08 | -14.67 | $41.37 | 85700 |
| 2026-05-07 | -19.56 | $40.79 | 197028 |
| 2026-05-06 | -7.33 | $42.01 | 125108 |
| 2026-05-05 | -8.30 | $41.79 | 171032 |
| 2026-05-04 | -7.46 | $41.06 | 255000 |
| 2026-05-01 | -10.05 | $39.98 | 267285 |
| 2026-04-30 | -13.56 | $39.25 | 792900 |
| 2026-04-29 | -4.64 | $38.69 | 595600 |
| 2026-04-28 | -9.22 | $37.57 | 133700 |
| 2026-04-27 | -5.51 | $38.08 | 176700 |
| 2026-04-24 | -0.36 | $38.92 | 308200 |
| 2026-04-23 | -6.52 | $36.40 | 159900 |
| 2026-04-22 | -1.33 | $36.48 | 163400 |
| 2026-04-21 | -12.42 | $34.89 | 198806 |
| 2026-04-20 | -15.84 | $34.40 | 218900 |
| 2026-04-17 | -10.54 | $35.16 | 134600 |
| 2026-04-16 | -6.34 | $34.74 | 154238 |
| 2026-04-15 | -8.38 | $34.47 | 166700 |
| 2026-04-14 | -5.89 | $34.80 | 323536 |
| 2026-04-13 | -2.37 | $32.21 | 286500 |
| 2026-04-10 | -4.85 | $31.96 | 436098 |
| 2026-04-09 | -2.74 | $30.51 | 627900 |
| 2026-04-08 | -15.20 | $27.64 | 281600 |
| 2026-04-07 | -24.05 | $25.75 | 163700 |
| 2026-04-06 | -28.51 | $25.55 | 95288 |
| 2026-04-02 | -45.02 | $24.88 | 102200 |
| 2026-04-01 | -49.91 | $25.08 | 131451 |
| 2026-03-31 | -61.06 | $24.47 | 140200 |
| 2026-03-30 | -90.86 | $22.84 | 121663 |
| 2026-03-27 | -95.80 | $22.57 | 146844 |
| 2026-03-26 | -77.08 | $24.48 | 98700 |
| 2026-03-25 | -57.41 | $25.33 | 91155 |
| 2026-03-24 | -78.24 | $24.43 | 132910 |
| 2026-03-23 | -64.81 | $25.01 | 208280 |
| 2026-03-20 | -89.58 | $23.94 | 124400 |
| 2026-03-19 | -68.98 | $24.83 | 158248 |
| 2026-03-18 | -59.95 | $25.22 | 153500 |
| 2026-03-17 | -36.11 | $26.25 | 150036 |
| 2026-03-16 | -37.86 | $25.69 | 146500 |
| 2026-03-13 | -54.64 | $24.75 | 152300 |
| 2026-03-12 | -48.75 | $25.08 | 146963 |
| 2026-03-11 | -35.00 | $25.85 | 126149 |
| 2026-03-10 | -29.46 | $26.16 | 263346 |
| 2026-03-09 | -31.25 | $26.06 | 412623 |
| 2026-03-06 | -32.86 | $25.97 | 293683 |
| 2026-03-05 | -30.46 | $27.46 | 524256 |
| 2026-03-04 | -56.83 | $26.92 | 568600 |
| 2026-03-03 | -78.65 | $24.99 | 342615 |
| 2026-03-02 | -79.49 | $24.88 | 287524 |
| 2026-02-27 | -76.42 | $25.28 | 344739 |
| 2026-02-26 | -79.80 | $24.84 | 292100 |
| 2026-02-25 | -75.79 | $25.51 | 219400 |
| 2026-02-24 | -79.75 | $24.97 | 212408 |
| 2026-02-23 | -85.11 | $24.24 | 359500 |
| 2026-02-20 | -76.45 | $25.42 | 549997 |
| 2026-02-19 | -85.40 | $24.20 | 163216 |
| 2026-02-18 | -85.77 | $24.15 | 399948 |
| 2026-02-17 | -91.27 | $23.40 | 245726 |
| 2026-02-13 | -97.46 | $22.79 | 470628 |
| 2026-02-12 | -96.40 | $23.00 | 570700 |
| 2026-02-11 | -91.74 | $24.06 | 387114 |
| 2026-02-10 | -86.69 | $24.74 | 487100 |
| 2026-02-09 | -83.77 | $25.17 | 737032 |
| 2026-02-06 | -81.00 | $25.54 | 1.7M |
| 2026-02-05 | -93.02 | $28.77 | 1.1M |
| 2026-02-04 | -74.84 | $31.70 | 346100 |
| 2026-02-03 | -53.04 | $33.06 | 1.5M |
| 2026-02-02 | -30.93 | $34.44 | 290800 |
| 2026-01-30 | -45.69 | $33.35 | 283600 |
| 2026-01-29 | -36.01 | $33.99 | 677500 |
| 2026-01-28 | -28.90 | $34.46 | 488300 |
| 2026-01-27 | -21.63 | $34.94 | 278400 |
| 2026-01-26 | -47.05 | $33.26 | 190900 |
| 2026-01-23 | -44.48 | $33.43 | 216785 |
| 2026-01-22 | -63.39 | $32.18 | 223066 |
| 2026-01-21 | -76.85 | $31.29 | 259747 |
| 2026-01-20 | -77.91 | $31.22 | 173000 |
| 2026-01-16 | -44.78 | $33.41 | 143300 |
| 2026-01-15 | -43.03 | $33.19 | 215372 |
| 2026-01-14 | -47.77 | $32.84 | 241700 |
| 2026-01-13 | -24.90 | $34.53 | 199700 |
| 2026-01-12 | -9.47 | $35.67 | 215700 |
| 2026-01-09 | -1.00 | $35.93 | 299100 |
| 2026-01-08 | -0.30 | $35.66 | 239309 |
| 2026-01-07 | -15.38 | $34.37 | 235611 |
| 2026-01-06 | -10.26 | $34.14 | 426903 |
| 2026-01-05 | -19.29 | $31.95 | 370101 |
| 2026-01-02 | -64.67 | $30.28 | 386200 |
| 2025-12-31 | -27.83 | $31.47 | 149423 |
| 2025-12-30 | -40.64 | $31.93 | 109942 |
| 2025-12-29 | -43.66 | $31.78 | 86042 |
| 2025-12-26 | -39.44 | $31.99 | 84857 |
| 2025-12-24 | -40.24 | $31.95 | 61236 |
| 2025-12-23 | -43.46 | $31.79 | 208000 |
| 2025-12-22 | -62.78 | $30.83 | 242981 |
| 2025-12-19 | -51.59 | $30.70 | 187957 |
| 2025-12-18 | -55.56 | $30.45 | 180104 |
| 2025-12-17 | -78.41 | $29.01 | 285129 |
| 2025-12-16 | -73.02 | $29.35 | 121810 |
| 2025-12-15 | -72.86 | $29.36 | 153600 |
| 2025-12-12 | -58.03 | $30.34 | 155300 |
| 2025-12-11 | -52.51 | $31.44 | 110900 |
| 2025-12-10 | -57.78 | $31.88 | 250222 |
| 2025-12-09 | -68.56 | $30.80 | 138131 |
| 2025-12-08 | -71.59 | $30.59 | 157540 |
| 2025-12-05 | -65.02 | $31.27 | 178700 |
| 2025-12-04 | -66.09 | $31.16 | 382955 |
| 2025-12-03 | -56.91 | $32.11 | 210518 |
| 2025-12-02 | -56.73 | $32.70 | 400400 |
| 2025-12-01 | -61.62 | $32.47 | 318900 |
| 2025-11-28 | -62.34 | $32.38 | 182300 |
| 2025-11-26 | -70.86 | $31.31 | 209700 |
| 2025-11-25 | -69.75 | $31.45 | 296501 |
| 2025-11-24 | -77.07 | $30.53 | 319100 |
| 2025-11-21 | -88.61 | $29.08 | 412516 |
| 2025-11-20 | -99.75 | $28.10 | 526300 |
| 2025-11-19 | -90.91 | $29.61 | 594030 |
| 2025-11-18 | -91.03 | $29.66 | 487224 |
| 2025-11-17 | -66.26 | $32.53 | 650200 |
| 2025-11-14 | -58.31 | $33.05 | 172900 |
| 2025-11-13 | -49.27 | $33.83 | 193200 |
| 2025-11-12 | -34.59 | $35.73 | 161230 |
| 2025-11-11 | -23.17 | $37.21 | 148607 |
| 2025-11-10 | -24.17 | $37.08 | 193700 |
| 2025-11-07 | -33.05 | $35.93 | 276200 |
| 2025-11-06 | -36.29 | $35.51 | 319725 |
| 2025-11-05 | -19.38 | $37.70 | 237600 |
| 2025-11-04 | -21.39 | $37.44 | 420400 |
| 2025-11-03 | -10.19 | $38.89 | 1.0M |
| 2025-10-31 | -15.13 | $36.07 | 2.1M |
| 2025-10-30 | -46.35 | $30.27 | 1.7M |
| 2025-10-29 | -10.52 | $32.28 | 719728 |
| 2025-10-28 | -11.32 | $32.04 | 478740 |
| 2025-10-27 | -11.97 | $31.45 | 414532 |
| 2025-10-24 | -28.78 | $30.65 | 374522 |
| 2025-10-23 | -45.17 | $29.87 | 226438 |
| 2025-10-22 | -62.61 | $29.04 | 446500 |
| 2025-10-21 | -39.71 | $30.13 | 540141 |
| 2025-10-20 | -70.76 | $28.69 | 479723 |
| 2025-10-17 | -90.60 | $27.79 | 340108 |
| 2025-10-16 | -92.95 | $28.13 | 334900 |
| 2025-10-15 | -88.30 | $28.42 | 433726 |
| 2025-10-14 | -83.49 | $28.72 | 520507 |
| 2025-10-13 | -82.44 | $29.67 | 255900 |
| 2025-10-10 | -99.66 | $28.67 | 753806 |
| 2025-10-09 | -45.17 | $31.89 | 514036 |
| 2025-10-08 | -57.29 | $31.20 | 456300 |
| 2025-10-07 | -76.07 | $30.28 | 277605 |
| 2025-10-06 | -80.99 | $30.04 | 441700 |
| 2025-10-03 | -88.48 | $29.69 | 311508 |
| 2025-10-02 | -75.88 | $30.51 | 364203 |
| 2025-10-01 | -83.72 | $30.00 | 339600 |
| 2025-09-30 | -87.56 | $29.75 | 642844 |
| 2025-09-29 | -76.34 | $30.48 | 394709 |
| 2025-09-26 | -86.33 | $29.83 | 349630 |
| 2025-09-25 | -92.63 | $29.42 | 490200 |
| 2025-09-24 | -96.30 | $29.99 | 466700 |
| 2025-09-23 | -95.26 | $30.22 | 693839 |
| 2025-09-22 | -71.16 | $32.07 | 298637 |
| 2025-09-19 | -45.31 | $33.23 | 184000 |
| 2025-09-18 | -47.08 | $33.11 | 236600 |
| 2025-09-17 | -43.86 | $33.27 | 289300 |
| 2025-09-16 | -30.38 | $33.94 | 823537 |
| 2025-09-15 | -44.47 | $33.24 | 307700 |
| 2025-09-12 | -64.19 | $32.26 | 421800 |
| 2025-09-11 | -52.72 | $32.83 | 283730 |
| 2025-09-10 | -49.90 | $32.97 | 397738 |
| 2025-09-09 | -3.24 | $35.28 | 189641 |
| 2025-09-08 | -10.00 | $34.61 | 156844 |
| 2025-09-05 | -23.25 | $33.60 | 206732 |
| 2025-09-04 | 0.00 | $34.63 | 582106 |
| 2025-09-03 | -44.42 | $31.88 | 184108 |
| 2025-09-02 | -45.95 | $31.70 | 209500 |
| 2025-08-29 | -27.02 | $32.67 | 192824 |
| 2025-08-28 | -12.85 | $33.53 | 216400 |
| 2025-08-27 | -39.08 | $32.73 | 211337 |
| 2025-08-26 | -39.62 | $32.69 | 140900 |
| 2025-08-25 | -41.38 | $32.56 | 464806 |
| 2025-08-22 | -38.94 | $32.74 | 269511 |
| 2025-08-21 | -63.50 | $30.93 | 134142 |
| 2025-08-20 | -57.39 | $31.38 | 208129 |
| 2025-08-19 | -40.71 | $32.61 | 315907 |
| 2025-08-18 | -27.00 | $33.62 | 108531 |
| 2025-08-15 | -28.49 | $33.51 | 224200 |
| 2025-08-14 | -29.17 | $33.46 | 413906 |
| 2025-08-13 | -53.05 | $31.70 | 262101 |
| 2025-08-12 | -64.99 | $30.82 | 252859 |
| 2025-08-11 | -64.86 | $30.83 | 362710 |
| 2025-08-08 | -60.38 | $31.16 | 165149 |
| 2025-08-07 | -59.16 | $31.25 | 339039 |
| 2025-08-06 | -60.92 | $31.12 | 436443 |
| 2025-08-05 | -91.72 | $28.85 | 684749 |
| 2025-08-04 | -99.46 | $28.28 | 665601 |
| 2025-08-01 | -91.34 | $29.18 | 1.0M |
| 2025-07-31 | -13.03 | $34.96 | 1.6M |
| 2025-07-30 | -29.37 | $33.77 | 264734 |
| 2025-07-29 | -24.12 | $33.98 | 180804 |
| 2025-07-28 | -9.42 | $34.56 | 114800 |
| 2025-07-25 | -17.02 | $34.13 | 100457 |
| 2025-07-24 | -8.07 | $34.45 | 270528 |
| 2025-07-23 | -11.68 | $33.20 | 146400 |
| 2025-07-22 | -15.25 | $33.02 | 153304 |
| 2025-07-21 | -0.84 | $33.67 | 162929 |
| 2025-07-18 | -7.21 | $32.65 | 139300 |
| 2025-07-17 | -18.03 | $32.08 | 185928 |
| 2025-07-16 | -22.58 | $31.84 | 201606 |
| 2025-07-15 | -4.36 | $32.80 | 125464 |
| 2025-07-14 | -5.89 | $32.55 | 179952 |
| 2025-07-11 | -8.84 | $32.40 | 291300 |
| 2025-07-10 | -13.78 | $31.64 | 124896 |
| 2025-07-09 | -12.44 | $31.70 | 404900 |
| 2025-07-08 | -32.00 | $30.82 | 264733 |
| 2025-07-07 | -5.11 | $32.03 | 322800 |
| 2025-07-03 | -3.40 | $32.02 | 222700 |
| 2025-07-02 | -23.08 | $31.06 | 170943 |
| 2025-07-01 | -19.10 | $31.24 | 207900 |
| 2025-06-30 | -22.53 | $30.94 | 427240 |
| 2025-06-27 | -0.36 | $31.98 | 622121 |
| 2025-06-26 | -9.43 | $30.38 | 257412 |
| 2025-06-25 | -40.92 | $29.01 | 145375 |
| 2025-06-24 | -36.09 | $29.22 | 217105 |
| 2025-06-23 | -53.17 | $28.02 | 246900 |
| 2025-06-20 | -46.83 | $28.35 | 229010 |
| 2025-06-18 | -31.09 | $29.17 | 263000 |
| 2025-06-17 | -18.23 | $29.84 | 131100 |
| 2025-06-16 | -11.13 | $30.21 | 213517 |
| 2025-06-13 | -32.44 | $29.10 | 149449 |
| 2025-06-12 | -28.60 | $29.30 | 130534 |
| 2025-06-11 | -25.91 | $29.44 | 185600 |
| 2025-06-10 | -1.55 | $30.66 | 185236 |
| 2025-06-09 | -5.43 | $30.46 | 217830 |
| 2025-06-06 | -9.21 | $29.55 | 229600 |
| 2025-06-05 | -31.42 | $28.03 | 439044 |
| 2025-06-04 | -28.97 | $27.92 | 115300 |
| 2025-06-03 | -33.46 | $27.49 | 136043 |
| 2025-06-02 | -30.14 | $27.75 | 126400 |
| 2025-05-30 | -37.16 | $27.20 | 120712 |
| 2025-05-29 | -33.21 | $27.51 | 153049 |
| 2025-05-28 | -33.52 | $27.09 | 106100 |
| 2025-05-27 | -27.64 | $27.62 | 178922 |
| 2025-05-23 | -42.62 | $26.27 | 249500 |
| 2025-05-22 | -35.74 | $26.89 | 287529 |
| 2025-05-21 | -41.62 | $26.36 | 216133 |
| 2025-05-20 | -32.96 | $27.14 | 96540 |
| 2025-05-19 | -21.78 | $27.71 | 277325 |
| 2025-05-16 | -21.67 | $27.52 | 193738 |
| 2025-05-15 | -21.92 | $27.49 | 733120 |
| 2025-05-14 | -10.29 | $28.88 | 269600 |
| 2025-05-13 | -8.12 | $29.14 | 478500 |
| 2025-05-12 | -6.36 | $28.46 | 733700 |
| 2025-05-09 | -4.93 | $24.53 | 267693 |
| 2025-05-08 | -7.68 | $24.29 | 302000 |
| 2025-05-07 | -20.42 | $23.46 | 337833 |
| 2025-05-06 | -34.83 | $22.50 | 168400 |
| 2025-05-05 | -27.66 | $22.87 | 335310 |
| 2025-05-02 | -14.89 | $23.77 | 1.0M |
| 2025-05-01 | -14.61 | $23.79 | 980800 |
| 2025-04-30 | -49.57 | $22.43 | 305000 |
| 2025-04-29 | -41.23 | $23.20 | 237000 |
| 2025-04-28 | -40.37 | $23.28 | 157000 |
| 2025-04-25 | -39.63 | $23.59 | 297716 |
| 2025-04-24 | -51.97 | $23.01 | 368242 |
| 2025-04-23 | -66.90 | $21.60 | 490849 |
| 2025-04-22 | -81.55 | $19.91 | 265748 |
| 2025-04-21 | -92.84 | $18.60 | 137527 |
| 2025-04-17 | -82.33 | $19.82 | 198900 |
| 2025-04-16 | -78.71 | $20.24 | 163427 |
| 2025-04-15 | -68.02 | $21.48 | 171600 |
| 2025-04-14 | -62.41 | $22.13 | 359800 |
| 2025-04-11 | -56.47 | $22.82 | 275936 |
| 2025-04-10 | -64.40 | $21.90 | 496116 |
| 2025-04-09 | -42.41 | $24.45 | 861200 |
| 2025-04-08 | -82.07 | $19.85 | 650300 |
| 2025-04-07 | -72.84 | $20.92 | 819733 |
| 2025-04-04 | -89.17 | $19.90 | 1.3M |
| 2025-04-03 | -95.42 | $21.67 | 826515 |
| 2025-04-02 | -50.74 | $26.47 | 457000 |
| 2025-04-01 | -73.37 | $25.44 | 211442 |
| 2025-03-31 | -80.16 | $24.94 | 446904 |
| 2025-03-28 | -90.49 | $25.58 | 323600 |
| 2025-03-27 | -55.94 | $28.05 | 264538 |
| 2025-03-26 | -66.00 | $27.98 | 283600 |
| 2025-03-25 | -51.55 | $29.29 | 240413 |
| 2025-03-24 | -59.38 | $28.58 | 370304 |
| 2025-03-21 | -80.13 | $26.70 | 170506 |
| 2025-03-20 | -85.35 | $26.40 | 266242 |
| 2025-03-19 | -84.79 | $26.54 | 215332 |
| 2025-03-18 | -91.72 | $25.84 | 225749 |
| 2025-03-17 | -88.98 | $26.66 | 338112 |
| 2025-03-14 | -84.28 | $27.24 | 239600 |
| 2025-03-13 | -93.29 | $26.19 | 367239 |
| 2025-03-12 | -82.29 | $27.56 | 329470 |
| 2025-03-11 | -88.11 | $26.94 | 600600 |
| 2025-03-10 | -92.23 | $26.41 | 455810 |
| 2025-03-07 | -85.73 | $27.72 | 635200 |
| 2025-03-06 | -93.34 | $28.15 | 390930 |
| 2025-03-05 | -76.74 | $30.37 | 342617 |
| 2025-03-04 | -87.40 | $29.08 | 549200 |
| 2025-03-03 | -94.45 | $29.45 | 316200 |
| 2025-02-28 | -80.93 | $31.64 | 227049 |
| 2025-02-27 | -89.46 | $30.58 | 251135 |
| 2025-02-26 | -75.70 | $32.29 | 262200 |
| 2025-02-25 | -79.32 | $31.84 | 334340 |
| 2025-02-24 | -98.89 | $31.86 | 205146 |
| 2025-02-21 | -94.07 | $32.98 | 568500 |
| 2025-02-20 | -95.71 | $35.00 | 375400 |
| 2025-02-19 | -85.49 | $36.22 | 195600 |
| 2025-02-18 | -85.65 | $36.21 | 349000 |
| 2025-02-14 | -77.65 | $36.87 | 207800 |
| 2025-02-13 | -60.54 | $37.45 | 219113 |
| 2025-02-12 | -66.95 | $37.00 | 167300 |
| 2025-02-11 | -41.95 | $38.26 | 97500 |
| 2025-02-10 | -40.12 | $38.41 | 319241 |
| 2025-02-07 | -54.51 | $37.23 | 884300 |
| 2025-02-06 | -15.24 | $40.45 | 787018 |
| 2025-02-05 | -26.34 | $39.54 | 246600 |
| 2025-02-04 | -1.34 | $41.59 | 209137 |
| 2025-02-03 | -18.07 | $40.03 | 289400 |
| 2025-01-31 | -17.19 | $40.10 | 193437 |
| 2025-01-30 | -29.86 | $39.09 | 178860 |
| 2025-01-29 | -18.95 | $39.96 | 128746 |
| 2025-01-28 | -14.30 | $40.33 | 178000 |
| 2025-01-27 | -4.52 | $39.42 | 345300 |
| 2025-01-24 | -7.42 | $39.24 | 75534 |
| 2025-01-23 | 0.00 | $39.45 | 112499 |
| 2025-01-22 | -2.18 | $39.32 | 125608 |
| 2025-01-21 | -6.60 | $37.89 | 161063 |
| 2025-01-17 | -43.86 | $36.38 | 112284 |
| 2025-01-16 | -77.84 | $34.73 | 112506 |
| 2025-01-15 | -63.16 | $35.60 | 90067 |
| 2025-01-14 | -92.81 | $33.91 | 61919 |
| 2025-01-13 | -89.30 | $34.11 | 67000 |
| 2025-01-10 | -86.49 | $34.27 | 133466 |
| 2025-01-08 | -79.19 | $35.28 | 145786 |
| 2025-01-07 | -78.79 | $35.30 | 102587 |
| 2025-01-06 | -42.42 | $37.10 | 124140 |
| 2025-01-03 | -64.65 | $36.00 | 80062 |
| 2025-01-02 | -81.97 | $34.79 | 107730 |
| 2024-12-31 | -64.62 | $34.56 | 51624 |
| 2024-12-30 | -55.56 | $35.15 | 68900 |
| 2024-12-27 | -36.20 | $36.04 | 95348 |
| 2024-12-26 | -24.06 | $37.10 | 37444 |
| 2024-12-24 | -15.44 | $37.73 | 34701 |
| 2024-12-23 | -26.80 | $36.44 | 66627 |
| 2024-12-20 | -24.64 | $36.49 | 133733 |
| 2024-12-19 | -29.19 | $35.91 | 118794 |
| 2024-12-18 | -36.65 | $35.07 | 176200 |
| 2024-12-17 | -5.24 | $38.61 | 113163 |
| 2024-12-16 | -0.18 | $39.18 | 121538 |
| 2024-12-13 | -11.66 | $37.40 | 164170 |
| 2024-12-12 | -6.72 | $37.93 | 97000 |
| 2024-12-11 | -2.89 | $38.34 | 110982 |
| 2024-12-10 | -15.70 | $36.68 | 124645 |
| 2024-12-09 | -13.01 | $36.96 | 218365 |
| 2024-12-06 | 0.00 | $37.35 | 152230 |
| 2024-12-05 | -6.26 | $35.27 | 154600 |
| 2024-12-04 | -7.81 | $34.54 | 218241 |
| 2024-12-03 | -17.12 | $33.06 | 161100 |
| 2024-12-02 | -29.78 | $32.25 | 157707 |
| 2024-11-29 | -42.99 | $31.42 | 60200 |
| 2024-11-27 | -37.94 | $30.80 | 97500 |
| 2024-11-26 | -31.20 | $31.39 | 117984 |
| 2024-11-25 | -51.89 | $29.58 | 105300 |
| 2024-11-22 | -66.63 | $28.29 | 120100 |
| 2024-11-21 | -61.83 | $28.71 | 209989 |
| 2024-11-20 | -45.60 | $30.03 | 102714 |
| 2024-11-19 | -39.27 | $30.57 | 115822 |
| 2024-11-18 | -48.89 | $29.70 | 159017 |
| 2024-11-15 | -46.02 | $29.96 | 497041 |
| 2024-11-14 | -14.82 | $32.78 | 183843 |
| 2024-11-13 | -2.97 | $33.57 | 232280 |
| 2024-11-12 | -12.80 | $32.03 | 250600 |
| 2024-11-11 | -20.58 | $31.41 | 165907 |
| 2024-11-08 | -16.94 | $31.70 | 262378 |
| 2024-11-07 | -7.53 | $32.45 | 180292 |
| 2024-11-06 | -1.23 | $31.49 | 263849 |
| 2024-11-05 | -5.42 | $29.29 | 131243 |
| 2024-11-04 | -26.22 | $28.21 | 186900 |
| 2024-11-01 | -13.02 | $28.86 | 554100 |
| 2024-10-31 | -66.09 | $25.63 | 356900 |
| 2024-10-30 | -18.43 | $27.57 | 226040 |
| 2024-10-29 | -6.71 | $27.03 | 57600 |
| 2024-10-28 | -30.54 | $26.32 | 111100 |
| 2024-10-25 | -35.23 | $26.18 | 102957 |
| 2024-10-24 | -49.84 | $25.77 | 80538 |
| 2024-10-23 | -71.67 | $25.42 | 74200 |
| 2024-10-22 | -38.74 | $26.78 | 53089 |
| 2024-10-21 | -46.28 | $26.56 | 103500 |
| 2024-10-18 | -46.98 | $26.53 | 146235 |
| 2024-10-17 | -57.91 | $26.06 | 74108 |
| 2024-10-16 | -57.21 | $26.09 | 27723 |
| 2024-10-15 | -56.05 | $26.14 | 81700 |
| 2024-10-14 | -54.65 | $26.20 | 69900 |
| 2024-10-11 | -45.81 | $26.58 | 86800 |
| 2024-10-10 | -59.53 | $25.99 | 67918 |
| 2024-10-09 | -69.53 | $25.56 | 76929 |
| 2024-10-08 | -69.13 | $24.90 | 70558 |
| 2024-10-07 | -78.41 | $24.41 | 226326 |
| 2024-10-04 | -44.77 | $25.98 | 135065 |
| 2024-10-03 | -59.06 | $24.77 | 105322 |
| 2024-10-02 | -47.19 | $25.53 | 44649 |
| 2024-10-01 | -46.09 | $25.60 | 67650 |
| 2024-09-30 | -40.47 | $25.96 | 105239 |
| 2024-09-27 | -33.44 | $26.41 | 163202 |
| 2024-09-26 | -18.75 | $27.35 | 135200 |
| 2024-09-25 | -11.00 | $27.81 | 98493 |
| 2024-09-24 | -5.50 | $28.18 | 82159 |
| 2024-09-23 | -2.16 | $28.15 | 91311 |
| 2024-09-20 | -0.70 | $27.51 | 127118 |
| 2024-09-19 | -5.61 | $27.04 | 193829 |
| 2024-09-18 | -15.64 | $26.08 | 77749 |
| 2024-09-17 | -12.87 | $26.22 | 83400 |
| 2024-09-16 | -19.67 | $25.74 | 70238 |
| 2024-09-13 | -11.68 | $26.13 | 134134 |
| 2024-09-12 | -2.61 | $26.30 | 110759 |
| 2024-09-11 | -1.79 | $25.67 | 123217 |
| 2024-09-10 | -23.60 | $24.39 | 56917 |
| 2024-09-09 | -51.31 | $23.17 | 26604 |
| 2024-09-06 | -73.75 | $22.23 | 57299 |
| 2024-09-05 | -27.97 | $23.93 | 104100 |
| 2024-09-04 | -49.81 | $22.67 | 100890 |
| 2024-09-03 | -28.90 | $23.58 | 118033 |
| 2024-08-30 | -14.85 | $24.16 | 73139 |
| 2024-08-29 | -36.24 | $22.49 | 86400 |
| 2024-08-28 | -56.31 | $22.18 | 46031 |
| 2024-08-27 | -50.98 | $22.75 | 108029 |
| 2024-08-26 | -45.00 | $23.39 | 35555 |
| 2024-08-23 | -40.51 | $23.87 | 86100 |
| 2024-08-22 | -43.41 | $23.56 | 38011 |
| 2024-08-21 | -32.65 | $24.71 | 56810 |
| 2024-08-20 | -35.45 | $24.41 | 53842 |
| 2024-08-19 | -37.04 | $24.24 | 53863 |
| 2024-08-16 | -40.41 | $23.88 | 99204 |
| 2024-08-15 | -38.54 | $24.08 | 142500 |
| 2024-08-14 | -56.69 | $22.14 | 154217 |
| 2024-08-13 | -57.97 | $22.20 | 196036 |
| 2024-08-12 | -70.31 | $21.26 | 53431 |
| 2024-08-09 | -69.54 | $21.36 | 45616 |
| 2024-08-08 | -72.37 | $21.03 | 62926 |
| 2024-08-07 | -79.93 | $20.31 | 132817 |
| 2024-08-06 | -81.58 | $20.08 | 190700 |
| 2024-08-05 | -83.80 | $19.79 | 251126 |
| 2024-08-02 | -83.92 | $21.61 | 466930 |
| 2024-08-01 | -73.88 | $26.36 | 428646 |
| 2024-07-31 | -62.72 | $27.18 | 270600 |
| 2024-07-30 | -82.72 | $25.71 | 143600 |
| 2024-07-29 | -76.19 | $26.19 | 184400 |
| 2024-07-26 | -79.32 | $25.96 | 76215 |
| 2024-07-25 | -89.25 | $25.23 | 138109 |
| 2024-07-24 | -97.97 | $25.51 | 111000 |
| 2024-07-23 | -72.64 | $27.17 | 187733 |
| 2024-07-22 | -89.47 | $26.10 | 226019 |
| 2024-07-19 | -87.11 | $26.25 | 169731 |
| 2024-07-18 | -89.15 | $26.45 | 326592 |
| 2024-07-17 | -71.75 | $27.65 | 215959 |
| 2024-07-16 | -45.06 | $29.19 | 83117 |
| 2024-07-15 | -47.31 | $29.06 | 131355 |
| 2024-07-12 | -36.92 | $29.66 | 69307 |
| 2024-07-11 | -33.97 | $29.83 | 149043 |
| 2024-07-10 | -9.19 | $31.26 | 106573 |
| 2024-07-09 | -11.27 | $31.14 | 126390 |
| 2024-07-08 | -10.05 | $31.21 | 125709 |
| 2024-07-05 | -3.22 | $31.43 | 126858 |
| 2024-07-03 | -16.86 | $30.58 | 219672 |
| 2024-07-02 | -0.30 | $31.59 | 143855 |
| 2024-07-01 | -12.43 | $30.62 | 246942 |
| 2024-06-28 | -27.74 | $29.41 | 223645 |
| 2024-06-27 | -6.36 | $30.99 | 225282 |
| 2024-06-26 | -5.46 | $29.61 | 263692 |
| 2024-06-25 | -26.77 | $27.49 | 71831 |
| 2024-06-24 | -32.76 | $27.21 | 120385 |
| 2024-06-21 | -1.41 | $28.26 | 97486 |
| 2024-06-20 | -19.56 | $27.36 | 52254 |
| 2024-06-18 | -41.08 | $26.48 | 23233 |
| 2024-06-17 | -31.78 | $26.86 | 47119 |
| 2024-06-14 | -35.94 | $26.69 | 47964 |
| 2024-06-13 | -32.27 | $26.84 | 73530 |
| 2024-06-12 | -8.80 | $27.80 | 81787 |
| 2024-06-11 | -9.88 | $27.81 | 60706 |
| 2024-06-10 | -14.48 | $27.79 | 48013 |
| 2024-06-07 | -40.49 | $26.98 | 89100 |
| 2024-06-06 | -41.80 | $27.23 | 68049 |
| 2024-06-05 | -61.69 | $26.15 | 41277 |
| 2024-06-04 | -71.27 | $25.63 | 36905 |
| 2024-06-03 | -76.98 | $25.32 | 30982 |
| 2024-05-31 | -87.66 | $24.74 | 115360 |
| 2024-05-30 | -93.40 | $25.68 | 97145 |
| 2024-05-29 | -70.71 | $26.53 | 80598 |
| 2024-05-28 | -63.94 | $26.45 | 139727 |
| 2024-05-24 | -71.28 | $26.10 | 86837 |
| 2024-05-23 | -68.34 | $26.24 | 126658 |
| 2024-05-22 | -36.36 | $26.94 | 67523 |
| 2024-05-21 | -37.22 | $26.88 | 72965 |
| 2024-05-20 | -35.94 | $26.97 | 79850 |
| 2024-05-17 | -31.96 | $27.25 | 41696 |
| 2024-05-16 | -34.80 | $27.05 | 49382 |
| 2024-05-15 | -24.57 | $27.77 | 89704 |
| 2024-05-14 | -19.60 | $28.12 | 78273 |
| 2024-05-13 | -21.88 | $27.96 | 24211 |
| 2024-05-10 | -17.90 | $28.24 | 53240 |
| 2024-05-09 | -9.23 | $28.85 | 45263 |
| 2024-05-08 | -13.01 | $28.48 | 20490 |
| 2024-05-07 | -9.97 | $28.69 | 31006 |
| 2024-05-06 | -10.26 | $28.67 | 22804 |
| 2024-05-03 | -20.95 | $27.93 | 28388 |
| 2024-05-02 | -27.31 | $27.49 | 35336 |
| 2024-05-01 | -51.88 | $25.79 | 108281 |
| 2024-04-30 | -63.87 | $24.96 | 221270 |
| 2024-04-29 | -42.49 | $26.44 | 112978 |
| 2024-04-26 | -47.98 | $26.06 | 58573 |
| 2024-04-25 | -71.53 | $24.43 | 52557 |
| 2024-04-24 | -82.64 | $25.38 | 31552 |
| 2024-04-23 | -67.15 | $26.13 | 30460 |
| 2024-04-22 | -80.17 | $25.50 | 35557 |
| 2024-04-19 | -95.25 | $24.77 | 32689 |
| 2024-04-18 | -89.29 | $26.13 | 19027 |
| 2024-04-17 | -58.66 | $26.84 | 26637 |
| 2024-04-16 | -46.65 | $27.36 | 48990 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.14
2026-07-17
Close Price
$32.84
Vol: 257217Average Directional Index - Detailed Analysis
Minimum
4.43
Average
20.10
Maximum
38.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.14 | $32.84 | 257217 |
| 2026-07-16 | 16.78 | $33.64 | 195400 |
| 2026-07-15 | 17.05 | $35.03 | 161787 |
| 2026-07-14 | 17.14 | $33.11 | 106900 |
| 2026-07-13 | 17.82 | $32.99 | 81996 |
| 2026-07-10 | 18.47 | $32.50 | 92800 |
| 2026-07-09 | 19.15 | $32.95 | 127100 |
| 2026-07-08 | 20.15 | $32.14 | 105000 |
| 2026-07-07 | 20.99 | $32.65 | 165811 |
| 2026-07-06 | 22.04 | $32.21 | 117613 |
| 2026-07-02 | 22.92 | $31.83 | 221136 |
| 2026-07-01 | 23.91 | $31.61 | 177000 |
| 2026-06-30 | 24.81 | $30.80 | 140545 |
| 2026-06-29 | 25.51 | $31.24 | 369100 |
| 2026-06-26 | 26.24 | $29.26 | 291431 |
| 2026-06-25 | 25.90 | $27.83 | 280390 |
| 2026-06-24 | 25.54 | $29.82 | 207200 |
| 2026-06-23 | 25.58 | $29.90 | 149434 |
| 2026-06-22 | 25.10 | $29.58 | 279617 |
| 2026-06-18 | 24.61 | $32.60 | 224459 |
| 2026-06-17 | 24.29 | $30.90 | 155747 |
| 2026-06-16 | 24.00 | $33.17 | 106626 |
| 2026-06-15 | 24.18 | $33.13 | 121390 |
| 2026-06-12 | 24.18 | $31.20 | 198109 |
| 2026-06-11 | 23.77 | $31.99 | 167400 |
| 2026-06-10 | 23.41 | $31.17 | 74000 |
| 2026-06-09 | 23.14 | $32.78 | 106600 |
| 2026-06-08 | 23.01 | $33.08 | 89325 |
| 2026-06-05 | 23.02 | $33.32 | 153603 |
| 2026-06-04 | 23.18 | $35.47 | 124480 |
| 2026-06-03 | 23.73 | $34.44 | 206308 |
| 2026-06-02 | 24.31 | $36.26 | 225200 |
| 2026-06-01 | 25.38 | $37.69 | 223019 |
| 2026-05-29 | 26.47 | $40.34 | 122490 |
| 2026-05-28 | 26.78 | $41.56 | 118498 |
| 2026-05-27 | 27.13 | $40.95 | 140498 |
| 2026-05-26 | 27.63 | $38.94 | 153221 |
| 2026-05-22 | 28.34 | $39.40 | 110793 |
| 2026-05-21 | 28.67 | $39.95 | 139704 |
| 2026-05-20 | 29.04 | $38.97 | 172600 |
| 2026-05-19 | 29.72 | $37.26 | 176044 |
| 2026-05-18 | 30.68 | $38.86 | 190700 |
| 2026-05-15 | 31.02 | $38.73 | 150572 |
| 2026-05-14 | 31.70 | $39.59 | 69034 |
| 2026-05-13 | 31.86 | $40.45 | 139905 |
| 2026-05-12 | 32.02 | $39.21 | 164512 |
| 2026-05-11 | 32.39 | $40.18 | 172600 |
| 2026-05-08 | 32.12 | $41.37 | 85700 |
| 2026-05-07 | 31.61 | $40.79 | 197028 |
| 2026-05-06 | 30.96 | $42.01 | 125108 |
| 2026-05-05 | 30.09 | $41.79 | 171032 |
| 2026-05-04 | 29.13 | $41.06 | 255000 |
| 2026-05-01 | 28.21 | $39.98 | 267285 |
| 2026-04-30 | 27.36 | $39.25 | 792900 |
| 2026-04-29 | 26.47 | $38.69 | 595600 |
| 2026-04-28 | 25.88 | $37.57 | 133700 |
| 2026-04-27 | 25.51 | $38.08 | 176700 |
| 2026-04-24 | 24.72 | $38.92 | 308200 |
| 2026-04-23 | 23.89 | $36.40 | 159900 |
| 2026-04-22 | 23.28 | $36.48 | 163400 |
| 2026-04-21 | 22.78 | $34.89 | 198806 |
| 2026-04-20 | 22.30 | $34.40 | 218900 |
| 2026-04-17 | 22.06 | $35.16 | 134600 |
| 2026-04-16 | 21.31 | $34.74 | 154238 |
| 2026-04-15 | 20.83 | $34.47 | 166700 |
| 2026-04-14 | 19.99 | $34.80 | 323536 |
| 2026-04-13 | 19.11 | $32.21 | 286500 |
| 2026-04-10 | 18.81 | $31.96 | 436098 |
| 2026-04-09 | 18.48 | $30.51 | 627900 |
| 2026-04-08 | 18.52 | $27.64 | 281600 |
| 2026-04-07 | 19.13 | $25.75 | 163700 |
| 2026-04-06 | 19.57 | $25.55 | 95288 |
| 2026-04-02 | 19.95 | $24.88 | 102200 |
| 2026-04-01 | 20.22 | $25.08 | 131451 |
| 2026-03-31 | 20.74 | $24.47 | 140200 |
| 2026-03-30 | 21.00 | $22.84 | 121663 |
| 2026-03-27 | 20.67 | $22.57 | 146844 |
| 2026-03-26 | 20.32 | $24.48 | 98700 |
| 2026-03-25 | 20.45 | $25.33 | 91155 |
| 2026-03-24 | 20.83 | $24.43 | 132910 |
| 2026-03-23 | 20.85 | $25.01 | 208280 |
| 2026-03-20 | 21.09 | $23.94 | 124400 |
| 2026-03-19 | 20.85 | $24.83 | 158248 |
| 2026-03-18 | 20.71 | $25.22 | 153500 |
| 2026-03-17 | 20.75 | $26.25 | 150036 |
| 2026-03-16 | 21.05 | $25.69 | 146500 |
| 2026-03-13 | 21.07 | $24.75 | 152300 |
| 2026-03-12 | 20.86 | $25.08 | 146963 |
| 2026-03-11 | 20.75 | $25.85 | 126149 |
| 2026-03-10 | 20.85 | $26.16 | 263346 |
| 2026-03-09 | 21.04 | $26.06 | 412623 |
| 2026-03-06 | 21.07 | $25.97 | 293683 |
| 2026-03-05 | 21.47 | $27.46 | 524256 |
| 2026-03-04 | 22.13 | $26.92 | 568600 |
| 2026-03-03 | 22.55 | $24.99 | 342615 |
| 2026-03-02 | 22.15 | $24.88 | 287524 |
| 2026-02-27 | 21.80 | $25.28 | 344739 |
| 2026-02-26 | 21.55 | $24.84 | 292100 |
| 2026-02-25 | 21.29 | $25.51 | 219400 |
| 2026-02-24 | 21.23 | $24.97 | 212408 |
| 2026-02-23 | 21.04 | $24.24 | 359500 |
| 2026-02-20 | 20.68 | $25.42 | 549997 |
| 2026-02-19 | 20.34 | $24.20 | 163216 |
| 2026-02-18 | 19.47 | $24.15 | 399948 |
| 2026-02-17 | 18.55 | $23.40 | 245726 |
| 2026-02-13 | 17.10 | $22.79 | 470628 |
| 2026-02-12 | 15.62 | $23.00 | 570700 |
| 2026-02-11 | 14.07 | $24.06 | 387114 |
| 2026-02-10 | 12.61 | $24.74 | 487100 |
| 2026-02-09 | 11.23 | $25.17 | 737032 |
| 2026-02-06 | 9.77 | $25.54 | 1.7M |
| 2026-02-05 | 8.10 | $28.77 | 1.1M |
| 2026-02-04 | 7.31 | $31.70 | 346100 |
| 2026-02-03 | 7.33 | $33.06 | 1.5M |
| 2026-02-02 | 7.68 | $34.44 | 290800 |
| 2026-01-30 | 7.80 | $33.35 | 283600 |
| 2026-01-29 | 8.14 | $33.99 | 677500 |
| 2026-01-28 | 8.54 | $34.46 | 488300 |
| 2026-01-27 | 8.46 | $34.94 | 278400 |
| 2026-01-26 | 8.65 | $33.26 | 190900 |
| 2026-01-23 | 8.94 | $33.43 | 216785 |
| 2026-01-22 | 9.22 | $32.18 | 223066 |
| 2026-01-21 | 9.02 | $31.29 | 259747 |
| 2026-01-20 | 8.41 | $31.22 | 173000 |
| 2026-01-16 | 7.96 | $33.41 | 143300 |
| 2026-01-15 | 8.17 | $33.19 | 215372 |
| 2026-01-14 | 8.44 | $32.84 | 241700 |
| 2026-01-13 | 8.71 | $34.53 | 199700 |
| 2026-01-12 | 8.90 | $35.67 | 215700 |
| 2026-01-09 | 8.38 | $35.93 | 299100 |
| 2026-01-08 | 7.96 | $35.66 | 239309 |
| 2026-01-07 | 7.61 | $34.37 | 235611 |
| 2026-01-06 | 7.36 | $34.14 | 426903 |
| 2026-01-05 | 7.31 | $31.95 | 370101 |
| 2026-01-02 | 7.11 | $30.28 | 386200 |
| 2025-12-31 | 6.91 | $31.47 | 149423 |
| 2025-12-30 | 7.19 | $31.93 | 109942 |
| 2025-12-29 | 7.50 | $31.78 | 86042 |
| 2025-12-26 | 7.70 | $31.99 | 84857 |
| 2025-12-24 | 7.85 | $31.95 | 61236 |
| 2025-12-23 | 7.99 | $31.79 | 208000 |
| 2025-12-22 | 8.19 | $30.83 | 242981 |
| 2025-12-19 | 8.56 | $30.70 | 187957 |
| 2025-12-18 | 8.93 | $30.45 | 180104 |
| 2025-12-17 | 9.31 | $29.01 | 285129 |
| 2025-12-16 | 9.35 | $29.35 | 121810 |
| 2025-12-15 | 9.24 | $29.36 | 153600 |
| 2025-12-12 | 9.18 | $30.34 | 155300 |
| 2025-12-11 | 9.37 | $31.44 | 110900 |
| 2025-12-10 | 9.85 | $31.88 | 250222 |
| 2025-12-09 | 10.36 | $30.80 | 138131 |
| 2025-12-08 | 10.59 | $30.59 | 157540 |
| 2025-12-05 | 10.92 | $31.27 | 178700 |
| 2025-12-04 | 11.44 | $31.16 | 382955 |
| 2025-12-03 | 11.99 | $32.11 | 210518 |
| 2025-12-02 | 12.38 | $32.70 | 400400 |
| 2025-12-01 | 12.55 | $32.47 | 318900 |
| 2025-11-28 | 12.96 | $32.38 | 182300 |
| 2025-11-26 | 13.56 | $31.31 | 209700 |
| 2025-11-25 | 14.25 | $31.45 | 296501 |
| 2025-11-24 | 14.89 | $30.53 | 319100 |
| 2025-11-21 | 15.34 | $29.08 | 412516 |
| 2025-11-20 | 15.44 | $28.10 | 526300 |
| 2025-11-19 | 15.64 | $29.61 | 594030 |
| 2025-11-18 | 15.57 | $29.66 | 487224 |
| 2025-11-17 | 15.71 | $32.53 | 650200 |
| 2025-11-14 | 16.28 | $33.05 | 172900 |
| 2025-11-13 | 17.13 | $33.83 | 193200 |
| 2025-11-12 | 17.76 | $35.73 | 161230 |
| 2025-11-11 | 17.86 | $37.21 | 148607 |
| 2025-11-10 | 17.62 | $37.08 | 193700 |
| 2025-11-07 | 17.37 | $35.93 | 276200 |
| 2025-11-06 | 17.51 | $35.51 | 319725 |
| 2025-11-05 | 17.31 | $37.70 | 237600 |
| 2025-11-04 | 16.74 | $37.44 | 420400 |
| 2025-11-03 | 15.86 | $38.89 | 1.0M |
| 2025-10-31 | 14.46 | $36.07 | 2.1M |
| 2025-10-30 | 13.42 | $30.27 | 1.7M |
| 2025-10-29 | 13.86 | $32.28 | 719728 |
| 2025-10-28 | 13.69 | $32.04 | 478740 |
| 2025-10-27 | 13.59 | $31.45 | 414532 |
| 2025-10-24 | 13.78 | $30.65 | 374522 |
| 2025-10-23 | 14.29 | $29.87 | 226438 |
| 2025-10-22 | 14.82 | $29.04 | 446500 |
| 2025-10-21 | 15.20 | $30.13 | 540141 |
| 2025-10-20 | 15.78 | $28.69 | 479723 |
| 2025-10-17 | 15.57 | $27.79 | 340108 |
| 2025-10-16 | 15.09 | $28.13 | 334900 |
| 2025-10-15 | 14.75 | $28.42 | 433726 |
| 2025-10-14 | 14.25 | $28.72 | 520507 |
| 2025-10-13 | 13.73 | $29.67 | 255900 |
| 2025-10-10 | 13.57 | $28.67 | 753806 |
| 2025-10-09 | 13.40 | $31.89 | 514036 |
| 2025-10-08 | 13.81 | $31.20 | 456300 |
| 2025-10-07 | 14.05 | $30.28 | 277605 |
| 2025-10-06 | 13.81 | $30.04 | 441700 |
| 2025-10-03 | 13.40 | $29.69 | 311508 |
| 2025-10-02 | 13.27 | $30.51 | 364203 |
| 2025-10-01 | 12.95 | $30.00 | 339600 |
| 2025-09-30 | 12.54 | $29.75 | 642844 |
| 2025-09-29 | 12.22 | $30.48 | 394709 |
| 2025-09-26 | 12.03 | $29.83 | 349630 |
| 2025-09-25 | 11.64 | $29.42 | 490200 |
| 2025-09-24 | 11.22 | $29.99 | 466700 |
| 2025-09-23 | 11.01 | $30.22 | 693839 |
| 2025-09-22 | 10.85 | $32.07 | 298637 |
| 2025-09-19 | 11.38 | $33.23 | 184000 |
| 2025-09-18 | 11.68 | $33.11 | 236600 |
| 2025-09-17 | 12.07 | $33.27 | 289300 |
| 2025-09-16 | 12.46 | $33.94 | 823537 |
| 2025-09-15 | 12.52 | $33.24 | 307700 |
| 2025-09-12 | 12.77 | $32.26 | 421800 |
| 2025-09-11 | 13.35 | $32.83 | 283730 |
| 2025-09-10 | 13.64 | $32.97 | 397738 |
| 2025-09-09 | 13.95 | $35.28 | 189641 |
| 2025-09-08 | 13.52 | $34.61 | 156844 |
| 2025-09-05 | 13.18 | $33.60 | 206732 |
| 2025-09-04 | 12.95 | $34.63 | 582106 |
| 2025-09-03 | 12.70 | $31.88 | 184108 |
| 2025-09-02 | 13.22 | $31.70 | 209500 |
| 2025-08-29 | 13.87 | $32.67 | 192824 |
| 2025-08-28 | 13.84 | $33.53 | 216400 |
| 2025-08-27 | 13.79 | $32.73 | 211337 |
| 2025-08-26 | 14.01 | $32.69 | 140900 |
| 2025-08-25 | 14.32 | $32.56 | 464806 |
| 2025-08-22 | 14.50 | $32.74 | 269511 |
| 2025-08-21 | 14.74 | $30.93 | 134142 |
| 2025-08-20 | 15.45 | $31.38 | 208129 |
| 2025-08-19 | 16.24 | $32.61 | 315907 |
| 2025-08-18 | 16.46 | $33.62 | 108531 |
| 2025-08-15 | 16.54 | $33.51 | 224200 |
| 2025-08-14 | 16.44 | $33.46 | 413906 |
| 2025-08-13 | 16.41 | $31.70 | 262101 |
| 2025-08-12 | 17.11 | $30.82 | 252859 |
| 2025-08-11 | 18.00 | $30.83 | 362710 |
| 2025-08-08 | 18.80 | $31.16 | 165149 |
| 2025-08-07 | 19.49 | $31.25 | 339039 |
| 2025-08-06 | 20.22 | $31.12 | 436443 |
| 2025-08-05 | 21.25 | $28.85 | 684749 |
| 2025-08-04 | 21.73 | $28.28 | 665601 |
| 2025-08-01 | 22.23 | $29.18 | 1.0M |
| 2025-07-31 | 22.85 | $34.96 | 1.6M |
| 2025-07-30 | 22.17 | $33.77 | 264734 |
| 2025-07-29 | 21.94 | $33.98 | 180804 |
| 2025-07-28 | 21.48 | $34.56 | 114800 |
| 2025-07-25 | 20.59 | $34.13 | 100457 |
| 2025-07-24 | 19.83 | $34.45 | 270528 |
| 2025-07-23 | 19.03 | $33.20 | 146400 |
| 2025-07-22 | 18.72 | $33.02 | 153304 |
| 2025-07-21 | 18.41 | $33.67 | 162929 |
| 2025-07-18 | 18.10 | $32.65 | 139300 |
| 2025-07-17 | 18.16 | $32.08 | 185928 |
| 2025-07-16 | 18.45 | $31.84 | 201606 |
| 2025-07-15 | 18.75 | $32.80 | 125464 |
| 2025-07-14 | 18.50 | $32.55 | 179952 |
| 2025-07-11 | 18.30 | $32.40 | 291300 |
| 2025-07-10 | 18.10 | $31.64 | 124896 |
| 2025-07-09 | 18.28 | $31.70 | 404900 |
| 2025-07-08 | 18.36 | $30.82 | 264733 |
| 2025-07-07 | 18.45 | $32.03 | 322800 |
| 2025-07-03 | 17.94 | $32.02 | 222700 |
| 2025-07-02 | 17.43 | $31.06 | 170943 |
| 2025-07-01 | 17.10 | $31.24 | 207900 |
| 2025-06-30 | 16.76 | $30.94 | 427240 |
| 2025-06-27 | 16.21 | $31.98 | 622121 |
| 2025-06-26 | 15.68 | $30.38 | 257412 |
| 2025-06-25 | 15.56 | $29.01 | 145375 |
| 2025-06-24 | 15.62 | $29.22 | 217105 |
| 2025-06-23 | 15.85 | $28.02 | 246900 |
| 2025-06-20 | 16.49 | $28.35 | 229010 |
| 2025-06-18 | 17.07 | $29.17 | 263000 |
| 2025-06-17 | 17.15 | $29.84 | 131100 |
| 2025-06-16 | 16.96 | $30.21 | 213517 |
| 2025-06-13 | 16.77 | $29.10 | 149449 |
| 2025-06-12 | 16.85 | $29.30 | 130534 |
| 2025-06-11 | 16.71 | $29.44 | 185600 |
| 2025-06-10 | 16.33 | $30.66 | 185236 |
| 2025-06-09 | 15.77 | $30.46 | 217830 |
| 2025-06-06 | 15.17 | $29.55 | 229600 |
| 2025-06-05 | 14.86 | $28.03 | 439044 |
| 2025-06-04 | 14.61 | $27.92 | 115300 |
| 2025-06-03 | 14.72 | $27.49 | 136043 |
| 2025-06-02 | 14.84 | $27.75 | 126400 |
| 2025-05-30 | 15.10 | $27.20 | 120712 |
| 2025-05-29 | 15.47 | $27.51 | 153049 |
| 2025-05-28 | 15.59 | $27.09 | 106100 |
| 2025-05-27 | 15.81 | $27.62 | 178922 |
| 2025-05-23 | 16.11 | $26.27 | 249500 |
| 2025-05-22 | 16.76 | $26.89 | 287529 |
| 2025-05-21 | 17.27 | $26.36 | 216133 |
| 2025-05-20 | 17.97 | $27.14 | 96540 |
| 2025-05-19 | 18.49 | $27.71 | 277325 |
| 2025-05-16 | 19.02 | $27.52 | 193738 |
| 2025-05-15 | 19.33 | $27.49 | 733120 |
| 2025-05-14 | 19.65 | $28.88 | 269600 |
| 2025-05-13 | 19.41 | $29.14 | 478500 |
| 2025-05-12 | 19.07 | $28.46 | 733700 |
| 2025-05-09 | 18.91 | $24.53 | 267693 |
| 2025-05-08 | 19.85 | $24.29 | 302000 |
| 2025-05-07 | 20.86 | $23.46 | 337833 |
| 2025-05-06 | 21.74 | $22.50 | 168400 |
| 2025-05-05 | 22.39 | $22.87 | 335310 |
| 2025-05-02 | 23.18 | $23.77 | 1.0M |
| 2025-05-01 | 24.09 | $23.79 | 980800 |
| 2025-04-30 | 25.13 | $22.43 | 305000 |
| 2025-04-29 | 25.71 | $23.20 | 237000 |
| 2025-04-28 | 26.63 | $23.28 | 157000 |
| 2025-04-25 | 27.67 | $23.59 | 297716 |
| 2025-04-24 | 28.81 | $23.01 | 368242 |
| 2025-04-23 | 29.78 | $21.60 | 490849 |
| 2025-04-22 | 30.81 | $19.91 | 265748 |
| 2025-04-21 | 31.13 | $18.60 | 137527 |
| 2025-04-17 | 30.92 | $19.82 | 198900 |
| 2025-04-16 | 30.99 | $20.24 | 163427 |
| 2025-04-15 | 31.06 | $21.48 | 171600 |
| 2025-04-14 | 31.45 | $22.13 | 359800 |
| 2025-04-11 | 31.93 | $22.82 | 275936 |
| 2025-04-10 | 32.33 | $21.90 | 496116 |
| 2025-04-09 | 32.74 | $24.45 | 861200 |
| 2025-04-08 | 33.18 | $19.85 | 650300 |
| 2025-04-07 | 33.18 | $20.92 | 819733 |
| 2025-04-04 | 32.98 | $19.90 | 1.3M |
| 2025-04-03 | 32.38 | $21.67 | 826515 |
| 2025-04-02 | 32.13 | $26.47 | 457000 |
| 2025-04-01 | 32.39 | $25.44 | 211442 |
| 2025-03-31 | 32.26 | $24.94 | 446904 |
| 2025-03-28 | 31.86 | $25.58 | 323600 |
| 2025-03-27 | 31.79 | $28.05 | 264538 |
| 2025-03-26 | 32.17 | $27.98 | 283600 |
| 2025-03-25 | 32.60 | $29.29 | 240413 |
| 2025-03-24 | 33.29 | $28.58 | 370304 |
| 2025-03-21 | 33.75 | $26.70 | 170506 |
| 2025-03-20 | 33.50 | $26.40 | 266242 |
| 2025-03-19 | 33.24 | $26.54 | 215332 |
| 2025-03-18 | 32.56 | $25.84 | 225749 |
| 2025-03-17 | 31.62 | $26.66 | 338112 |
| 2025-03-14 | 30.83 | $27.24 | 239600 |
| 2025-03-13 | 30.05 | $26.19 | 367239 |
| 2025-03-12 | 29.23 | $27.56 | 329470 |
| 2025-03-11 | 28.54 | $26.94 | 600600 |
| 2025-03-10 | 27.64 | $26.41 | 455810 |
| 2025-03-07 | 26.36 | $27.72 | 635200 |
| 2025-03-06 | 25.06 | $28.15 | 390930 |
| 2025-03-05 | 23.92 | $30.37 | 342617 |
| 2025-03-04 | 22.95 | $29.08 | 549200 |
| 2025-03-03 | 21.55 | $29.45 | 316200 |
| 2025-02-28 | 20.31 | $31.64 | 227049 |
| 2025-02-27 | 19.22 | $30.58 | 251135 |
| 2025-02-26 | 18.14 | $32.29 | 262200 |
| 2025-02-25 | 17.27 | $31.84 | 334340 |
| 2025-02-24 | 15.75 | $31.86 | 205146 |
| 2025-02-21 | 14.61 | $32.98 | 568500 |
| 2025-02-20 | 13.55 | $35.00 | 375400 |
| 2025-02-19 | 12.98 | $36.22 | 195600 |
| 2025-02-18 | 12.54 | $36.21 | 349000 |
| 2025-02-14 | 12.09 | $36.87 | 207800 |
| 2025-02-13 | 11.92 | $37.45 | 219113 |
| 2025-02-12 | 11.78 | $37.00 | 167300 |
| 2025-02-11 | 11.71 | $38.26 | 97500 |
| 2025-02-10 | 11.81 | $38.41 | 319241 |
| 2025-02-07 | 11.92 | $37.23 | 884300 |
| 2025-02-06 | 12.03 | $40.45 | 787018 |
| 2025-02-05 | 12.37 | $39.54 | 246600 |
| 2025-02-04 | 12.83 | $41.59 | 209137 |
| 2025-02-03 | 12.96 | $40.03 | 289400 |
| 2025-01-31 | 13.43 | $40.10 | 193437 |
| 2025-01-30 | 13.52 | $39.09 | 178860 |
| 2025-01-29 | 13.83 | $39.96 | 128746 |
| 2025-01-28 | 13.69 | $40.33 | 178000 |
| 2025-01-27 | 13.55 | $39.42 | 345300 |
| 2025-01-24 | 13.98 | $39.24 | 75534 |
| 2025-01-23 | 13.51 | $39.45 | 112499 |
| 2025-01-22 | 13.09 | $39.32 | 125608 |
| 2025-01-21 | 12.65 | $37.89 | 161063 |
| 2025-01-17 | 12.53 | $36.38 | 112284 |
| 2025-01-16 | 12.96 | $34.73 | 112506 |
| 2025-01-15 | 13.61 | $35.60 | 90067 |
| 2025-01-14 | 14.23 | $33.91 | 61919 |
| 2025-01-13 | 14.69 | $34.11 | 67000 |
| 2025-01-10 | 14.88 | $34.27 | 133466 |
| 2025-01-08 | 15.08 | $35.28 | 145786 |
| 2025-01-07 | 15.70 | $35.30 | 102587 |
| 2025-01-06 | 16.50 | $37.10 | 124140 |
| 2025-01-03 | 17.03 | $36.00 | 80062 |
| 2025-01-02 | 17.89 | $34.79 | 107730 |
| 2024-12-31 | 18.78 | $34.56 | 51624 |
| 2024-12-30 | 19.52 | $35.15 | 68900 |
| 2024-12-27 | 20.24 | $36.04 | 95348 |
| 2024-12-26 | 21.23 | $37.10 | 37444 |
| 2024-12-24 | 21.75 | $37.73 | 34701 |
| 2024-12-23 | 22.30 | $36.44 | 66627 |
| 2024-12-20 | 23.13 | $36.49 | 133733 |
| 2024-12-19 | 24.06 | $35.91 | 118794 |
| 2024-12-18 | 24.55 | $35.07 | 176200 |
| 2024-12-17 | 25.07 | $38.61 | 113163 |
| 2024-12-16 | 24.58 | $39.18 | 121538 |
| 2024-12-13 | 24.03 | $37.40 | 164170 |
| 2024-12-12 | 23.66 | $37.93 | 97000 |
| 2024-12-11 | 22.58 | $38.34 | 110982 |
| 2024-12-10 | 21.45 | $36.68 | 124645 |
| 2024-12-09 | 20.39 | $36.96 | 218365 |
| 2024-12-06 | 19.04 | $37.35 | 152230 |
| 2024-12-05 | 17.78 | $35.27 | 154600 |
| 2024-12-04 | 16.77 | $34.54 | 218241 |
| 2024-12-03 | 15.84 | $33.06 | 161100 |
| 2024-12-02 | 15.31 | $32.25 | 157707 |
| 2024-11-29 | 14.84 | $31.42 | 60200 |
| 2024-11-27 | 14.76 | $30.80 | 97500 |
| 2024-11-26 | 14.67 | $31.39 | 117984 |
| 2024-11-25 | 14.58 | $29.58 | 105300 |
| 2024-11-22 | 15.02 | $28.29 | 120100 |
| 2024-11-21 | 15.76 | $28.71 | 209989 |
| 2024-11-20 | 16.54 | $30.03 | 102714 |
| 2024-11-19 | 16.98 | $30.57 | 115822 |
| 2024-11-18 | 17.43 | $29.70 | 159017 |
| 2024-11-15 | 17.68 | $29.96 | 497041 |
| 2024-11-14 | 17.95 | $32.78 | 183843 |
| 2024-11-13 | 16.83 | $33.57 | 232280 |
| 2024-11-12 | 15.71 | $32.03 | 250600 |
| 2024-11-11 | 14.91 | $31.41 | 165907 |
| 2024-11-08 | 14.08 | $31.70 | 262378 |
| 2024-11-07 | 12.92 | $32.45 | 180292 |
| 2024-11-06 | 11.70 | $31.49 | 263849 |
| 2024-11-05 | 10.74 | $29.29 | 131243 |
| 2024-11-04 | 10.32 | $28.21 | 186900 |
| 2024-11-01 | 10.11 | $28.86 | 554100 |
| 2024-10-31 | 9.55 | $25.63 | 356900 |
| 2024-10-30 | 9.92 | $27.57 | 226040 |
| 2024-10-29 | 9.21 | $27.03 | 57600 |
| 2024-10-28 | 8.96 | $26.32 | 111100 |
| 2024-10-25 | 8.87 | $26.18 | 102957 |
| 2024-10-24 | 8.78 | $25.77 | 80538 |
| 2024-10-23 | 9.11 | $25.42 | 74200 |
| 2024-10-22 | 9.46 | $26.78 | 53089 |
| 2024-10-21 | 9.34 | $26.56 | 103500 |
| 2024-10-18 | 9.48 | $26.53 | 146235 |
| 2024-10-17 | 9.61 | $26.06 | 74108 |
| 2024-10-16 | 9.98 | $26.09 | 27723 |
| 2024-10-15 | 10.48 | $26.14 | 81700 |
| 2024-10-14 | 11.01 | $26.20 | 69900 |
| 2024-10-11 | 11.27 | $26.58 | 86800 |
| 2024-10-10 | 11.54 | $25.99 | 67918 |
| 2024-10-09 | 12.02 | $25.56 | 76929 |
| 2024-10-08 | 12.50 | $24.90 | 70558 |
| 2024-10-07 | 12.68 | $24.41 | 226326 |
| 2024-10-04 | 12.87 | $25.98 | 135065 |
| 2024-10-03 | 13.47 | $24.77 | 105322 |
| 2024-10-02 | 13.59 | $25.53 | 44649 |
| 2024-10-01 | 14.09 | $25.60 | 67650 |
| 2024-09-30 | 14.58 | $25.96 | 105239 |
| 2024-09-27 | 15.24 | $26.41 | 163202 |
| 2024-09-26 | 15.82 | $27.35 | 135200 |
| 2024-09-25 | 16.12 | $27.81 | 98493 |
| 2024-09-24 | 16.04 | $28.18 | 82159 |
| 2024-09-23 | 15.96 | $28.15 | 91311 |
| 2024-09-20 | 15.95 | $27.51 | 127118 |
| 2024-09-19 | 16.21 | $27.04 | 193829 |
| 2024-09-18 | 16.33 | $26.08 | 77749 |
| 2024-09-17 | 16.67 | $26.22 | 83400 |
| 2024-09-16 | 16.87 | $25.74 | 70238 |
| 2024-09-13 | 17.43 | $26.13 | 134134 |
| 2024-09-12 | 17.68 | $26.30 | 110759 |
| 2024-09-11 | 18.04 | $25.67 | 123217 |
| 2024-09-10 | 18.66 | $24.39 | 56917 |
| 2024-09-09 | 19.52 | $23.17 | 26604 |
| 2024-09-06 | 19.87 | $22.23 | 57299 |
| 2024-09-05 | 20.24 | $23.93 | 104100 |
| 2024-09-04 | 20.97 | $22.67 | 100890 |
| 2024-09-03 | 21.30 | $23.58 | 118033 |
| 2024-08-30 | 21.91 | $24.16 | 73139 |
| 2024-08-29 | 22.56 | $22.49 | 86400 |
| 2024-08-28 | 22.70 | $22.18 | 46031 |
| 2024-08-27 | 22.74 | $22.75 | 108029 |
| 2024-08-26 | 23.02 | $23.39 | 35555 |
| 2024-08-23 | 23.50 | $23.87 | 86100 |
| 2024-08-22 | 24.09 | $23.56 | 38011 |
| 2024-08-21 | 24.75 | $24.71 | 56810 |
| 2024-08-20 | 25.77 | $24.41 | 53842 |
| 2024-08-19 | 26.47 | $24.24 | 53863 |
| 2024-08-16 | 27.13 | $23.88 | 99204 |
| 2024-08-15 | 27.83 | $24.08 | 142500 |
| 2024-08-14 | 28.52 | $22.14 | 154217 |
| 2024-08-13 | 28.64 | $22.20 | 196036 |
| 2024-08-12 | 28.64 | $21.26 | 53431 |
| 2024-08-09 | 28.37 | $21.36 | 45616 |
| 2024-08-08 | 28.10 | $21.03 | 62926 |
| 2024-08-07 | 27.63 | $20.31 | 132817 |
| 2024-08-06 | 27.14 | $20.08 | 190700 |
| 2024-08-05 | 26.39 | $19.79 | 251126 |
| 2024-08-02 | 25.40 | $21.61 | 466930 |
| 2024-08-01 | 24.71 | $26.36 | 428646 |
| 2024-07-31 | 25.61 | $27.18 | 270600 |
| 2024-07-30 | 26.18 | $25.71 | 143600 |
| 2024-07-29 | 26.47 | $26.19 | 184400 |
| 2024-07-26 | 27.11 | $25.96 | 76215 |
| 2024-07-25 | 27.54 | $25.23 | 138109 |
| 2024-07-24 | 27.99 | $25.51 | 111000 |
| 2024-07-23 | 28.80 | $27.17 | 187733 |
| 2024-07-22 | 30.04 | $26.10 | 226019 |
| 2024-07-19 | 30.76 | $26.25 | 169731 |
| 2024-07-18 | 31.52 | $26.45 | 326592 |
| 2024-07-17 | 32.46 | $27.65 | 215959 |
| 2024-07-16 | 33.96 | $29.19 | 83117 |
| 2024-07-15 | 35.04 | $29.06 | 131355 |
| 2024-07-12 | 36.17 | $29.66 | 69307 |
| 2024-07-11 | 36.80 | $29.83 | 149043 |
| 2024-07-10 | 37.47 | $31.26 | 106573 |
| 2024-07-09 | 37.17 | $31.14 | 126390 |
| 2024-07-08 | 36.59 | $31.21 | 125709 |
| 2024-07-05 | 35.98 | $31.43 | 126858 |
| 2024-07-03 | 35.39 | $30.58 | 219672 |
| 2024-07-02 | 34.79 | $31.59 | 143855 |
| 2024-07-01 | 34.16 | $30.62 | 246942 |
| 2024-06-28 | 33.65 | $29.41 | 223645 |
| 2024-06-27 | 33.11 | $30.99 | 225282 |
| 2024-06-26 | 32.15 | $29.61 | 263692 |
| 2024-06-25 | 31.48 | $27.49 | 71831 |
| 2024-06-24 | 31.26 | $27.21 | 120385 |
| 2024-06-21 | 31.03 | $28.26 | 97486 |
| 2024-06-20 | 30.91 | $27.36 | 52254 |
| 2024-06-18 | 31.04 | $26.48 | 23233 |
| 2024-06-17 | 31.41 | $26.86 | 47119 |
| 2024-06-14 | 31.77 | $26.69 | 47964 |
| 2024-06-13 | 32.28 | $26.84 | 73530 |
| 2024-06-12 | 32.73 | $27.80 | 81787 |
| 2024-06-11 | 32.78 | $27.81 | 60706 |
| 2024-06-10 | 32.87 | $27.79 | 48013 |
| 2024-06-07 | 33.02 | $26.98 | 89100 |
| 2024-06-06 | 33.25 | $27.23 | 68049 |
| 2024-06-05 | 33.58 | $26.15 | 41277 |
| 2024-06-04 | 34.21 | $25.63 | 36905 |
| 2024-06-03 | 35.03 | $25.32 | 30982 |
| 2024-05-31 | 35.99 | $24.74 | 115360 |
| 2024-05-30 | 37.01 | $25.68 | 97145 |
| 2024-05-29 | 37.51 | $26.53 | 80598 |
| 2024-05-28 | 37.62 | $26.45 | 139727 |
| 2024-05-24 | 37.88 | $26.10 | 86837 |
| 2024-05-23 | 38.06 | $26.24 | 126658 |
| 2024-05-22 | 38.24 | $26.94 | 67523 |
| 2024-05-21 | 38.17 | $26.88 | 72965 |
| 2024-05-20 | 38.20 | $26.97 | 79850 |
| 2024-05-17 | 37.91 | $27.25 | 41696 |
| 2024-05-16 | 37.68 | $27.05 | 49382 |
| 2024-05-15 | 37.41 | $27.77 | 89704 |
| 2024-05-14 | 37.17 | $28.12 | 78273 |
| 2024-05-13 | 36.84 | $27.96 | 24211 |
| 2024-05-10 | 36.28 | $28.24 | 53240 |
| 2024-05-09 | 35.48 | $28.85 | 45263 |
| 2024-05-08 | 34.58 | $28.48 | 20490 |
| 2024-05-07 | 33.74 | $28.69 | 31006 |
| 2024-05-06 | 32.77 | $28.67 | 22804 |
| 2024-05-03 | 31.78 | $27.93 | 28388 |
| 2024-05-02 | 30.65 | $27.49 | 35336 |
| 2024-05-01 | 29.54 | $25.79 | 108281 |
| 2024-04-30 | 28.37 | $24.96 | 221270 |
| 2024-04-29 | 27.22 | $26.44 | 112978 |
| 2024-04-26 | 25.63 | $26.06 | 58573 |
| 2024-04-25 | 24.03 | $24.43 | 52557 |
| 2024-04-24 | 22.50 | $25.38 | 31552 |
| 2024-04-23 | 20.00 | $26.13 | 30460 |
| 2024-04-22 | 17.37 | $25.50 | 35557 |
| 2024-04-19 | 14.63 | $24.77 | 32689 |
| 2024-04-18 | 11.75 | $26.13 | 19027 |
| 2024-04-17 | 8.24 | $26.84 | 26637 |
| 2024-04-16 | 4.43 | $27.36 | 48990 |
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