Is Alto Neuroscience, Inc. (ANRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alto Neuroscience, Inc. (ANRO) research center and poll results.
NYSE : ANRO
Alto Neuroscience, Inc.
$27.54 USD
$0.21 (0.77%)
- Volume
- 695.03K
- Average Volume
- 469.87K
- Market Capitalization
- $966.49M
- P/E Ratio
- -11.10
- Dividend Yield
- 0.00%
- Price Target
- $35.00
- Year High
- $28.85
- Year Low
- $2.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $20.52
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.11
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.16
Average
10.83
Maximum
26.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.11 | $27.54 | 777284 |
| 2026-07-16 | 25.82 | $27.33 | 545906 |
| 2026-07-15 | 25.51 | $27.82 | 422438 |
| 2026-07-14 | 25.17 | $27.80 | 559916 |
| 2026-07-13 | 24.86 | $28.03 | 2.1M |
| 2026-07-10 | 24.53 | $26.48 | 517100 |
| 2026-07-09 | 24.19 | $27.64 | 509496 |
| 2026-07-08 | 23.86 | $26.09 | 884717 |
| 2026-07-07 | 23.47 | $25.70 | 662935 |
| 2026-07-06 | 23.10 | $26.22 | 677846 |
| 2026-07-02 | 22.79 | $24.78 | 438526 |
| 2026-07-01 | 22.49 | $24.94 | 378206 |
| 2026-06-30 | 22.18 | $26.39 | 424108 |
| 2026-06-29 | 21.85 | $28.07 | 644900 |
| 2026-06-26 | 21.45 | $27.04 | 4.4M |
| 2026-06-25 | 21.11 | $25.30 | 322200 |
| 2026-06-24 | 20.87 | $24.91 | 379435 |
| 2026-06-23 | 20.67 | $24.44 | 404615 |
| 2026-06-22 | 20.51 | $22.93 | 366746 |
| 2026-06-18 | 20.44 | $22.74 | 558218 |
| 2026-06-17 | 20.35 | $21.79 | 272800 |
| 2026-06-16 | 20.28 | $21.00 | 267345 |
| 2026-06-15 | 20.32 | $21.17 | 246800 |
| 2026-06-12 | 20.41 | $21.47 | 272048 |
| 2026-06-11 | 20.52 | $21.43 | 336800 |
| 2026-06-10 | 20.59 | $19.68 | 347091 |
| 2026-06-09 | 20.83 | $21.15 | 598200 |
| 2026-06-08 | 21.00 | $18.24 | 515535 |
| 2026-06-05 | 21.30 | $18.26 | 414100 |
| 2026-06-04 | 21.59 | $20.03 | 366843 |
| 2026-06-03 | 21.82 | $18.85 | 471619 |
| 2026-06-02 | 22.15 | $18.71 | 321145 |
| 2026-06-01 | 22.47 | $19.80 | 219425 |
| 2026-05-29 | 22.73 | $20.07 | 171000 |
| 2026-05-28 | 23.01 | $20.22 | 247369 |
| 2026-05-27 | 23.21 | $20.44 | 153201 |
| 2026-05-26 | 23.41 | $21.06 | 413618 |
| 2026-05-22 | 23.57 | $21.22 | 271400 |
| 2026-05-21 | 23.74 | $21.54 | 263931 |
| 2026-05-20 | 23.95 | $20.78 | 211728 |
| 2026-05-19 | 24.27 | $20.45 | 330310 |
| 2026-05-18 | 24.52 | $21.80 | 689900 |
| 2026-05-15 | 24.80 | $22.98 | 376330 |
| 2026-05-14 | 25.04 | $23.59 | 509839 |
| 2026-05-13 | 25.16 | $22.85 | 416747 |
| 2026-05-12 | 25.29 | $24.63 | 206921 |
| 2026-05-11 | 25.35 | $24.53 | 389448 |
| 2026-05-08 | 25.41 | $24.26 | 171304 |
| 2026-05-07 | 25.34 | $24.07 | 614864 |
| 2026-05-06 | 25.25 | $24.49 | 352801 |
| 2026-05-05 | 25.12 | $25.45 | 292945 |
| 2026-05-04 | 24.91 | $25.19 | 238800 |
| 2026-05-01 | 24.78 | $24.94 | 208922 |
| 2026-04-30 | 24.61 | $25.66 | 336814 |
| 2026-04-29 | 24.50 | $24.30 | 146600 |
| 2026-04-28 | 24.41 | $24.47 | 140312 |
| 2026-04-27 | 24.19 | $24.27 | 185315 |
| 2026-04-24 | 24.00 | $24.52 | 195027 |
| 2026-04-23 | 23.81 | $25.71 | 230100 |
| 2026-04-22 | 23.56 | $27.16 | 335643 |
| 2026-04-21 | 23.21 | $25.59 | 318549 |
| 2026-04-20 | 22.93 | $27.33 | 334900 |
| 2026-04-17 | 22.64 | $27.72 | 337303 |
| 2026-04-16 | 22.36 | $26.06 | 321351 |
| 2026-04-15 | 22.18 | $25.47 | 341361 |
| 2026-04-14 | 22.02 | $25.82 | 534300 |
| 2026-04-13 | 21.95 | $25.75 | 787412 |
| 2026-04-10 | 21.77 | $22.78 | 180006 |
| 2026-04-09 | 21.75 | $22.40 | 194049 |
| 2026-04-08 | 21.78 | $21.71 | 267544 |
| 2026-04-07 | 21.74 | $21.35 | 266662 |
| 2026-04-06 | 21.77 | $22.53 | 346600 |
| 2026-04-02 | 21.68 | $21.68 | 710509 |
| 2026-04-01 | 21.63 | $23.41 | 449046 |
| 2026-03-31 | 21.53 | $22.48 | 744203 |
| 2026-03-30 | 21.41 | $19.98 | 174754 |
| 2026-03-27 | 21.44 | $20.50 | 201841 |
| 2026-03-26 | 21.40 | $20.82 | 211500 |
| 2026-03-25 | 21.32 | $20.67 | 186100 |
| 2026-03-24 | 21.24 | $20.19 | 167502 |
| 2026-03-23 | 21.20 | $20.02 | 496900 |
| 2026-03-20 | 21.11 | $21.47 | 423600 |
| 2026-03-19 | 20.92 | $22.04 | 347500 |
| 2026-03-18 | 20.79 | $22.52 | 296100 |
| 2026-03-17 | 20.57 | $22.36 | 398057 |
| 2026-03-16 | 20.42 | $24.29 | 792600 |
| 2026-03-13 | 20.05 | $22.26 | 263900 |
| 2026-03-12 | 19.75 | $22.23 | 322400 |
| 2026-03-11 | 19.48 | $23.05 | 444155 |
| 2026-03-10 | 19.16 | $20.88 | 199440 |
| 2026-03-09 | 18.96 | $21.99 | 327617 |
| 2026-03-06 | 18.62 | $20.76 | 218456 |
| 2026-03-05 | 18.29 | $20.58 | 155627 |
| 2026-03-04 | 18.01 | $21.43 | 128651 |
| 2026-03-03 | 17.74 | $20.11 | 165849 |
| 2026-03-02 | 17.53 | $20.63 | 267335 |
| 2026-02-27 | 17.27 | $19.69 | 91613 |
| 2026-02-26 | 17.05 | $19.29 | 109300 |
| 2026-02-25 | 16.85 | $18.99 | 109544 |
| 2026-02-24 | 16.74 | $19.32 | 221772 |
| 2026-02-23 | 16.60 | $18.30 | 125943 |
| 2026-02-20 | 16.51 | $17.62 | 184425 |
| 2026-02-19 | 16.49 | $19.50 | 382900 |
| 2026-02-18 | 16.40 | $18.12 | 203626 |
| 2026-02-17 | 16.36 | $19.26 | 333060 |
| 2026-02-13 | 16.26 | $16.89 | 209801 |
| 2026-02-12 | 16.26 | $16.44 | 166528 |
| 2026-02-11 | 16.30 | $16.71 | 213722 |
| 2026-02-10 | 16.29 | $16.65 | 295723 |
| 2026-02-09 | 16.30 | $16.84 | 314566 |
| 2026-02-06 | 16.28 | $15.22 | 301600 |
| 2026-02-05 | 16.31 | $14.11 | 320300 |
| 2026-02-04 | 16.41 | $15.00 | 342500 |
| 2026-02-03 | 16.41 | $16.16 | 150622 |
| 2026-02-02 | 16.43 | $15.81 | 245018 |
| 2026-01-30 | 16.47 | $15.48 | 199311 |
| 2026-01-29 | 16.59 | $15.32 | 311921 |
| 2026-01-28 | 16.72 | $15.33 | 130611 |
| 2026-01-27 | 16.88 | $16.81 | 69700 |
| 2026-01-26 | 16.96 | $16.41 | 189800 |
| 2026-01-23 | 17.13 | $16.61 | 135900 |
| 2026-01-22 | 17.29 | $17.18 | 110719 |
| 2026-01-21 | 17.43 | $17.59 | 98343 |
| 2026-01-20 | 17.55 | $17.42 | 220410 |
| 2026-01-16 | 17.65 | $17.17 | 206800 |
| 2026-01-15 | 17.70 | $17.02 | 84451 |
| 2026-01-14 | 17.71 | $17.16 | 160800 |
| 2026-01-13 | 17.70 | $16.50 | 147644 |
| 2026-01-12 | 17.63 | $16.94 | 135577 |
| 2026-01-09 | 17.52 | $16.37 | 215300 |
| 2026-01-08 | 17.41 | $15.89 | 170900 |
| 2026-01-07 | 17.28 | $16.00 | 208234 |
| 2026-01-06 | 17.17 | $15.08 | 419800 |
| 2026-01-05 | 17.09 | $16.53 | 274340 |
| 2026-01-02 | 16.93 | $16.59 | 237111 |
| 2025-12-31 | 16.77 | $17.80 | 200600 |
| 2025-12-30 | 16.52 | $17.94 | 373429 |
| 2025-12-29 | 16.28 | $18.57 | 277201 |
| 2025-12-26 | 16.04 | $18.43 | 305731 |
| 2025-12-24 | 15.80 | $19.88 | 121001 |
| 2025-12-23 | 15.47 | $19.66 | 294451 |
| 2025-12-22 | 15.15 | $20.04 | 624400 |
| 2025-12-19 | 14.81 | $19.98 | 1.3M |
| 2025-12-18 | 14.52 | $19.45 | 717000 |
| 2025-12-17 | 14.33 | $18.19 | 698938 |
| 2025-12-16 | 14.15 | $17.10 | 500159 |
| 2025-12-15 | 13.99 | $17.03 | 1.2M |
| 2025-12-12 | 13.74 | $15.13 | 217787 |
| 2025-12-11 | 13.55 | $14.68 | 233386 |
| 2025-12-10 | 13.53 | $14.28 | 291645 |
| 2025-12-09 | 13.49 | $13.25 | 332076 |
| 2025-12-08 | 13.46 | $13.84 | 375827 |
| 2025-12-05 | 13.35 | $13.43 | 206643 |
| 2025-12-04 | 13.23 | $13.38 | 241972 |
| 2025-12-03 | 13.13 | $13.39 | 357620 |
| 2025-12-02 | 13.02 | $12.80 | 185523 |
| 2025-12-01 | 12.99 | $13.04 | 245940 |
| 2025-11-28 | 13.04 | $13.85 | 278700 |
| 2025-11-26 | 13.07 | $13.51 | 181639 |
| 2025-11-25 | 13.09 | $13.36 | 198152 |
| 2025-11-24 | 13.11 | $13.30 | 218767 |
| 2025-11-21 | 13.05 | $13.25 | 337944 |
| 2025-11-20 | 12.94 | $14.15 | 444500 |
| 2025-11-19 | 12.79 | $15.54 | 518600 |
| 2025-11-18 | 12.53 | $14.75 | 440540 |
| 2025-11-17 | 12.33 | $13.80 | 532237 |
| 2025-11-14 | 12.19 | $12.11 | 436949 |
| 2025-11-13 | 11.89 | $11.35 | 634500 |
| 2025-11-12 | 11.62 | $14.20 | 444644 |
| 2025-11-11 | 11.21 | $13.40 | 340900 |
| 2025-11-10 | 10.82 | $12.74 | 272300 |
| 2025-11-07 | 10.48 | $11.55 | 556751 |
| 2025-11-06 | 10.18 | $11.13 | 215900 |
| 2025-11-05 | 9.93 | $11.29 | 241500 |
| 2025-11-04 | 9.67 | $11.23 | 759501 |
| 2025-11-03 | 9.41 | $12.17 | 783600 |
| 2025-10-31 | 9.13 | $14.19 | 436954 |
| 2025-10-30 | 8.76 | $14.32 | 545344 |
| 2025-10-29 | 8.27 | $14.04 | 1.2M |
| 2025-10-28 | 7.77 | $13.62 | 1.2M |
| 2025-10-27 | 7.29 | $12.25 | 1.0M |
| 2025-10-24 | 6.88 | $11.00 | 356533 |
| 2025-10-23 | 6.53 | $11.18 | 437600 |
| 2025-10-22 | 6.16 | $10.20 | 620634 |
| 2025-10-21 | 5.84 | $10.85 | 1.1M |
| 2025-10-20 | 5.50 | $11.00 | 17.8M |
| 2025-10-17 | 5.15 | $6.08 | 354230 |
| 2025-10-16 | 5.03 | $5.88 | 378100 |
| 2025-10-15 | 4.94 | $6.11 | 318547 |
| 2025-10-14 | 4.83 | $5.62 | 425918 |
| 2025-10-13 | 4.74 | $5.88 | 235317 |
| 2025-10-10 | 4.64 | $5.64 | 314700 |
| 2025-10-09 | 4.55 | $6.02 | 408828 |
| 2025-10-08 | 4.44 | $6.21 | 382047 |
| 2025-10-07 | 4.31 | $5.94 | 814144 |
| 2025-10-06 | 4.20 | $6.54 | 1.9M |
| 2025-10-03 | 4.07 | $6.89 | 61.9M |
| 2025-10-02 | 3.91 | $4.41 | 159203 |
| 2025-10-01 | 3.86 | $4.07 | 50151 |
| 2025-09-30 | 3.84 | $4.02 | 43004 |
| 2025-09-29 | 3.83 | $4.01 | 86000 |
| 2025-09-26 | 3.82 | $3.95 | 62100 |
| 2025-09-25 | 3.81 | $3.80 | 50931 |
| 2025-09-24 | 3.83 | $3.88 | 56580 |
| 2025-09-23 | 3.84 | $4.11 | 103800 |
| 2025-09-22 | 3.83 | $3.98 | 126534 |
| 2025-09-19 | 3.83 | $3.60 | 253403 |
| 2025-09-18 | 3.83 | $4.11 | 84793 |
| 2025-09-17 | 3.79 | $3.82 | 69821 |
| 2025-09-16 | 3.77 | $3.95 | 57522 |
| 2025-09-15 | 3.75 | $3.77 | 55798 |
| 2025-09-12 | 3.72 | $3.89 | 38800 |
| 2025-09-11 | 3.68 | $3.93 | 112689 |
| 2025-09-10 | 3.64 | $3.56 | 76449 |
| 2025-09-09 | 3.62 | $3.77 | 101922 |
| 2025-09-08 | 3.58 | $3.89 | 53153 |
| 2025-09-05 | 3.54 | $3.67 | 36319 |
| 2025-09-04 | 3.51 | $3.51 | 57415 |
| 2025-09-03 | 3.49 | $3.61 | 32944 |
| 2025-09-02 | 3.46 | $3.88 | 103430 |
| 2025-08-29 | 3.42 | $3.68 | 90000 |
| 2025-08-28 | 3.39 | $3.81 | 82975 |
| 2025-08-27 | 3.35 | $4.12 | 78700 |
| 2025-08-26 | 3.30 | $4.15 | 91155 |
| 2025-08-25 | 3.25 | $3.94 | 99836 |
| 2025-08-22 | 3.20 | $3.90 | 157544 |
| 2025-08-21 | 3.16 | $3.59 | 122736 |
| 2025-08-20 | 3.14 | $3.43 | 31909 |
| 2025-08-19 | 3.12 | $3.43 | 78500 |
| 2025-08-18 | 3.09 | $3.41 | 221900 |
| 2025-08-15 | 3.05 | $3.14 | 58700 |
| 2025-08-14 | 3.04 | $3.12 | 64900 |
| 2025-08-13 | 3.02 | $3.13 | 77900 |
| 2025-08-12 | 3.00 | $3.18 | 103200 |
| 2025-08-11 | 2.97 | $3.06 | 50632 |
| 2025-08-08 | 2.95 | $3.07 | 73032 |
| 2025-08-07 | 2.93 | $3.06 | 98708 |
| 2025-08-06 | 2.90 | $3.10 | 141600 |
| 2025-08-05 | 2.88 | $3.07 | 46800 |
| 2025-08-04 | 2.85 | $3.06 | 87817 |
| 2025-08-01 | 2.81 | $3.05 | 220951 |
| 2025-07-31 | 2.77 | $3.07 | 179200 |
| 2025-07-30 | 2.74 | $3.07 | 102404 |
| 2025-07-29 | 2.69 | $3.05 | 105646 |
| 2025-07-28 | 2.65 | $3.09 | 67110 |
| 2025-07-25 | 2.61 | $3.08 | 117445 |
| 2025-07-24 | 2.57 | $3.08 | 122864 |
| 2025-07-23 | 2.55 | $3.07 | 151600 |
| 2025-07-22 | 2.52 | $2.80 | 82500 |
| 2025-07-21 | 2.50 | $2.73 | 70039 |
| 2025-07-18 | 2.47 | $2.78 | 83100 |
| 2025-07-17 | 2.45 | $2.88 | 394100 |
| 2025-07-16 | 2.42 | $2.65 | 55600 |
| 2025-07-15 | 2.40 | $2.57 | 93410 |
| 2025-07-14 | 2.39 | $2.68 | 95381 |
| 2025-07-11 | 2.38 | $2.60 | 69332 |
| 2025-07-10 | 2.38 | $2.58 | 74218 |
| 2025-07-09 | 2.38 | $2.58 | 184315 |
| 2025-07-08 | 2.38 | $2.50 | 228200 |
| 2025-07-07 | 2.38 | $2.28 | 88090 |
| 2025-07-03 | 2.38 | $2.35 | 83700 |
| 2025-07-02 | 2.39 | $2.30 | 190128 |
| 2025-07-01 | 2.41 | $2.22 | 200340 |
| 2025-06-30 | 2.43 | $2.20 | 393936 |
| 2025-06-27 | 2.44 | $2.31 | 2.6M |
| 2025-06-26 | 2.46 | $2.30 | 722100 |
| 2025-06-25 | 2.48 | $2.57 | 214215 |
| 2025-06-24 | 2.50 | $2.50 | 235216 |
| 2025-06-23 | 2.53 | $2.39 | 591552 |
| 2025-06-20 | 2.55 | $2.25 | 457400 |
| 2025-06-18 | 2.58 | $2.27 | 149415 |
| 2025-06-17 | 2.61 | $2.23 | 228141 |
| 2025-06-16 | 2.63 | $2.31 | 205883 |
| 2025-06-13 | 2.64 | $2.41 | 152234 |
| 2025-06-12 | 2.64 | $2.45 | 163800 |
| 2025-06-11 | 2.63 | $2.50 | 324144 |
| 2025-06-10 | 2.62 | $2.64 | 261608 |
| 2025-06-09 | 2.61 | $2.54 | 179793 |
| 2025-06-06 | 2.59 | $2.57 | 260900 |
| 2025-06-05 | 2.57 | $2.38 | 247250 |
| 2025-06-04 | 2.56 | $2.45 | 251512 |
| 2025-06-03 | 2.55 | $2.63 | 1.3M |
| 2025-06-02 | 2.54 | $2.60 | 155234 |
| 2025-05-30 | 2.53 | $2.58 | 107638 |
| 2025-05-29 | 2.52 | $2.69 | 98046 |
| 2025-05-28 | 2.51 | $2.72 | 117411 |
| 2025-05-27 | 2.50 | $2.87 | 176026 |
| 2025-05-23 | 2.47 | $3.03 | 276114 |
| 2025-05-22 | 2.44 | $2.93 | 178900 |
| 2025-05-21 | 2.41 | $2.85 | 239619 |
| 2025-05-20 | 2.38 | $2.91 | 307719 |
| 2025-05-19 | 2.35 | $2.54 | 95100 |
| 2025-05-16 | 2.34 | $2.53 | 217242 |
| 2025-05-15 | 2.32 | $2.43 | 170621 |
| 2025-05-14 | 2.31 | $2.20 | 186300 |
| 2025-05-13 | 2.32 | $2.37 | 105420 |
| 2025-05-12 | 2.31 | $2.34 | 125868 |
| 2025-05-09 | 2.30 | $2.22 | 148535 |
| 2025-05-08 | 2.29 | $2.19 | 161000 |
| 2025-05-07 | 2.28 | $2.17 | 502317 |
| 2025-05-06 | 2.27 | $2.19 | 216800 |
| 2025-05-05 | 2.28 | $2.35 | 96771 |
| 2025-05-02 | 2.25 | $2.44 | 157600 |
| 2025-05-01 | 2.22 | $2.45 | 148515 |
| 2025-04-30 | 2.20 | $2.49 | 134900 |
| 2025-04-29 | 2.18 | $2.44 | 171700 |
| 2025-04-28 | 2.16 | $2.41 | 151239 |
| 2025-04-25 | 2.16 | $2.35 | 141907 |
| 2025-04-24 | 2.16 | $2.28 | 100100 |
| 2025-04-23 | 2.17 | $2.27 | 149526 |
| 2025-04-22 | 2.18 | $2.26 | 344659 |
| 2025-04-21 | 2.20 | $2.32 | 183528 |
| 2025-04-17 | 2.22 | $2.26 | 148826 |
| 2025-04-16 | 2.24 | $2.25 | 246938 |
| 2025-04-15 | 2.27 | $2.36 | 361738 |
| 2025-04-14 | 2.29 | $2.08 | 211716 |
| 2025-04-11 | 2.34 | $2.13 | 168333 |
| 2025-04-10 | 2.40 | $2.05 | 522800 |
| 2025-04-09 | 2.45 | $2.07 | 388949 |
| 2025-04-08 | 2.52 | $2.03 | 558200 |
| 2025-04-07 | 2.59 | $2.26 | 874000 |
| 2025-04-04 | 2.64 | $1.80 | 483838 |
| 2025-04-03 | 2.73 | $1.85 | 324461 |
| 2025-04-02 | 2.83 | $2.05 | 216743 |
| 2025-04-01 | 2.90 | $2.02 | 268586 |
| 2025-03-31 | 2.96 | $2.16 | 246742 |
| 2025-03-28 | 3.00 | $2.27 | 157500 |
| 2025-03-27 | 3.03 | $2.41 | 222722 |
| 2025-03-26 | 3.05 | $2.50 | 142406 |
| 2025-03-25 | 3.07 | $2.53 | 219548 |
| 2025-03-24 | 3.09 | $2.65 | 225700 |
| 2025-03-21 | 3.12 | $2.65 | 619001 |
| 2025-03-20 | 3.14 | $2.69 | 208129 |
| 2025-03-19 | 3.16 | $2.80 | 201103 |
| 2025-03-18 | 3.18 | $2.88 | 288722 |
| 2025-03-17 | 3.20 | $3.09 | 189800 |
| 2025-03-14 | 3.21 | $3.17 | 138732 |
| 2025-03-13 | 3.21 | $3.16 | 242851 |
| 2025-03-12 | 3.21 | $3.44 | 146666 |
| 2025-03-11 | 3.20 | $3.39 | 322459 |
| 2025-03-10 | 3.20 | $3.33 | 322700 |
| 2025-03-07 | 3.21 | $3.55 | 583338 |
| 2025-03-06 | 3.23 | $3.95 | 595323 |
| 2025-03-05 | 3.25 | $3.38 | 979009 |
| 2025-03-04 | 3.28 | $3.11 | 562671 |
| 2025-03-03 | 3.33 | $3.14 | 2.4M |
| 2025-02-28 | 3.39 | $2.80 | 286100 |
| 2025-02-27 | 3.47 | $2.78 | 200100 |
| 2025-02-26 | 3.54 | $2.94 | 423186 |
| 2025-02-25 | 3.61 | $2.94 | 210007 |
| 2025-02-24 | 3.68 | $3.11 | 87224 |
| 2025-02-21 | 3.76 | $3.19 | 139100 |
| 2025-02-20 | 3.84 | $3.12 | 147615 |
| 2025-02-19 | 3.91 | $3.20 | 219242 |
| 2025-02-18 | 3.99 | $3.14 | 234400 |
| 2025-02-14 | 4.06 | $3.36 | 178700 |
| 2025-02-13 | 4.12 | $3.26 | 235018 |
| 2025-02-12 | 4.17 | $3.15 | 711815 |
| 2025-02-11 | 4.23 | $3.11 | 218075 |
| 2025-02-10 | 4.29 | $3.39 | 331374 |
| 2025-02-07 | 4.34 | $3.65 | 220549 |
| 2025-02-06 | 4.37 | $3.95 | 192200 |
| 2025-02-05 | 4.40 | $4.20 | 274345 |
| 2025-02-04 | 4.41 | $4.00 | 207418 |
| 2025-02-03 | 4.44 | $4.18 | 121527 |
| 2025-01-31 | 4.45 | $4.29 | 506200 |
| 2025-01-30 | 4.45 | $4.46 | 109100 |
| 2025-01-29 | 4.43 | $4.23 | 184600 |
| 2025-01-28 | 4.44 | $4.27 | 115100 |
| 2025-01-27 | 4.45 | $4.30 | 341339 |
| 2025-01-24 | 4.44 | $4.70 | 80401 |
| 2025-01-23 | 4.40 | $4.84 | 159900 |
| 2025-01-22 | 4.35 | $4.52 | 256813 |
| 2025-01-21 | 4.31 | $4.73 | 251045 |
| 2025-01-17 | 4.26 | $4.64 | 204616 |
| 2025-01-16 | 4.22 | $4.43 | 106819 |
| 2025-01-15 | 4.18 | $4.30 | 224700 |
| 2025-01-14 | 4.16 | $4.44 | 350102 |
| 2025-01-13 | 4.13 | $4.25 | 190100 |
| 2025-01-10 | 4.11 | $4.35 | 283054 |
| 2025-01-08 | 4.10 | $4.41 | 208500 |
| 2025-01-07 | 4.06 | $4.52 | 195947 |
| 2025-01-06 | 4.03 | $4.34 | 189215 |
| 2025-01-03 | 4.01 | $4.61 | 161428 |
| 2025-01-02 | 3.98 | $4.38 | 343431 |
| 2024-12-31 | 3.98 | $4.23 | 223100 |
| 2024-12-30 | 3.98 | $4.20 | 277600 |
| 2024-12-27 | 3.99 | $4.31 | 237497 |
| 2024-12-26 | 3.99 | $4.42 | 273813 |
| 2024-12-24 | 3.99 | $4.09 | 85602 |
| 2024-12-23 | 4.01 | $4.00 | 188801 |
| 2024-12-20 | 4.02 | $3.89 | 461754 |
| 2024-12-19 | 4.03 | $3.72 | 314266 |
| 2024-12-18 | 4.06 | $3.64 | 282500 |
| 2024-12-17 | 4.10 | $3.79 | 342900 |
| 2024-12-16 | 4.14 | $3.75 | 315560 |
| 2024-12-13 | 4.18 | $3.83 | 319008 |
| 2024-12-12 | 4.22 | $3.83 | 528900 |
| 2024-12-11 | 4.25 | $3.89 | 447965 |
| 2024-12-10 | 4.28 | $4.05 | 393017 |
| 2024-12-09 | 4.32 | $3.70 | 323218 |
| 2024-12-06 | 4.35 | $3.91 | 512235 |
| 2024-12-05 | 4.35 | $3.90 | 476125 |
| 2024-12-04 | 4.35 | $4.16 | 171900 |
| 2024-12-03 | 4.33 | $4.22 | 192505 |
| 2024-12-02 | 4.31 | $4.38 | 255912 |
| 2024-11-29 | 4.29 | $4.41 | 80900 |
| 2024-11-27 | 4.26 | $4.28 | 120518 |
| 2024-11-26 | 4.25 | $4.33 | 221000 |
| 2024-11-25 | 4.23 | $4.42 | 252300 |
| 2024-11-22 | 4.22 | $4.31 | 362322 |
| 2024-11-21 | 4.22 | $4.09 | 779048 |
| 2024-11-20 | 4.23 | $4.27 | 356121 |
| 2024-11-19 | 4.23 | $4.48 | 234071 |
| 2024-11-18 | 4.73 | $4.60 | 327600 |
| 2024-11-15 | 5.22 | $4.52 | 260178 |
| 2024-11-14 | 5.71 | $4.60 | 529605 |
| 2024-11-13 | 6.19 | $4.53 | 592511 |
| 2024-11-12 | 6.69 | $4.50 | 449756 |
| 2024-11-11 | 7.17 | $4.84 | 1.1M |
| 2024-11-08 | 7.63 | $4.29 | 617811 |
| 2024-11-07 | 8.09 | $3.85 | 856045 |
| 2024-11-06 | 8.49 | $3.95 | 688600 |
| 2024-11-05 | 8.85 | $3.75 | 497683 |
| 2024-11-04 | 9.23 | $3.71 | 626900 |
| 2024-11-01 | 9.60 | $3.98 | 412865 |
| 2024-10-31 | 9.92 | $3.89 | 618547 |
| 2024-10-30 | 10.23 | $4.03 | 662542 |
| 2024-10-29 | 10.53 | $4.01 | 567923 |
| 2024-10-28 | 10.89 | $4.22 | 714745 |
| 2024-10-25 | 11.25 | $4.37 | 1.5M |
| 2024-10-24 | 11.64 | $4.13 | 2.8M |
| 2024-10-23 | 12.03 | $4.36 | 16.4M |
| 2024-10-22 | 12.40 | $14.53 | 1.7M |
| 2024-10-21 | 12.27 | $14.25 | 392600 |
| 2024-10-18 | 12.22 | $14.43 | 511200 |
| 2024-10-17 | 12.19 | $14.27 | 546219 |
| 2024-10-16 | 12.14 | $14.45 | 392958 |
| 2024-10-15 | 12.08 | $14.16 | 438222 |
| 2024-10-14 | 12.06 | $13.91 | 396636 |
| 2024-10-11 | 12.06 | $13.54 | 830454 |
| 2024-10-10 | 12.06 | $11.81 | 411124 |
| 2024-10-09 | 12.12 | $11.29 | 394700 |
| 2024-10-08 | 12.23 | $11.25 | 639809 |
| 2024-10-07 | 12.34 | $11.04 | 575905 |
| 2024-10-04 | 12.49 | $10.45 | 144964 |
| 2024-10-03 | 12.63 | $10.19 | 316700 |
| 2024-10-02 | 12.76 | $10.01 | 390900 |
| 2024-10-01 | 12.93 | $11.17 | 276500 |
| 2024-09-30 | 13.03 | $11.44 | 317019 |
| 2024-09-27 | 13.10 | $12.10 | 199326 |
| 2024-09-26 | 13.12 | $12.00 | 170600 |
| 2024-09-25 | 13.11 | $11.75 | 393841 |
| 2024-09-24 | 13.11 | $11.89 | 345601 |
| 2024-09-23 | 13.10 | $13.29 | 353400 |
| 2024-09-20 | 13.00 | $13.69 | 3.1M |
| 2024-09-19 | 12.85 | $13.43 | 451011 |
| 2024-09-18 | 12.73 | $13.20 | 320400 |
| 2024-09-17 | 12.58 | $13.74 | 288219 |
| 2024-09-16 | 12.40 | $13.91 | 313500 |
| 2024-09-13 | 12.17 | $13.62 | 218429 |
| 2024-09-12 | 11.96 | $13.00 | 185428 |
| 2024-09-11 | 11.78 | $13.41 | 183700 |
| 2024-09-10 | 11.56 | $13.46 | 376437 |
| 2024-09-09 | 11.30 | $14.11 | 563200 |
| 2024-09-06 | 11.01 | $13.17 | 240418 |
| 2024-09-05 | 10.81 | $12.72 | 243300 |
| 2024-09-04 | 10.62 | $13.40 | 210600 |
| 2024-09-03 | 10.44 | $13.20 | 232108 |
| 2024-08-30 | 10.23 | $12.81 | 183700 |
| 2024-08-29 | 10.05 | $12.50 | 148836 |
| 2024-08-28 | 9.91 | $11.84 | 149200 |
| 2024-08-27 | 9.86 | $11.83 | 191943 |
| 2024-08-26 | 9.95 | $11.63 | 291600 |
| 2024-08-23 | 10.05 | $11.41 | 84017 |
| 2024-08-22 | 10.19 | $10.66 | 113725 |
| 2024-08-21 | 10.39 | $11.05 | 106726 |
| 2024-08-20 | 10.57 | $10.08 | 118300 |
| 2024-08-19 | 10.82 | $10.13 | 107629 |
| 2024-08-16 | 11.06 | $9.36 | 170707 |
| 2024-08-15 | 11.34 | $9.38 | 174300 |
| 2024-08-14 | 11.64 | $9.52 | 193900 |
| 2024-08-13 | 11.98 | $8.98 | 345300 |
| 2024-08-12 | 12.31 | $8.22 | 225900 |
| 2024-08-09 | 12.62 | $8.38 | 203800 |
| 2024-08-08 | 12.90 | $9.10 | 130867 |
| 2024-08-07 | 13.11 | $8.87 | 299193 |
| 2024-08-06 | 13.30 | $9.78 | 334642 |
| 2024-08-05 | 13.47 | $9.07 | 311246 |
| 2024-08-02 | 13.62 | $9.11 | 501305 |
| 2024-08-01 | 13.75 | $9.81 | 572416 |
| 2024-07-31 | 13.84 | $10.78 | 1.2M |
| 2024-07-30 | 13.85 | $13.73 | 49118 |
| 2024-07-29 | 13.74 | $13.52 | 70632 |
| 2024-07-26 | 13.59 | $14.36 | 74700 |
| 2024-07-25 | 13.41 | $14.49 | 76830 |
| 2024-07-24 | 13.18 | $14.77 | 79100 |
| 2024-07-23 | 12.93 | $15.12 | 65000 |
| 2024-07-22 | 12.70 | $14.86 | 95652 |
| 2024-07-19 | 12.51 | $14.99 | 79860 |
| 2024-07-18 | 12.31 | $15.37 | 290251 |
| 2024-07-17 | 12.10 | $16.29 | 203379 |
| 2024-07-16 | 11.84 | $15.50 | 319538 |
| 2024-07-15 | 11.66 | $14.50 | 159725 |
| 2024-07-12 | 11.54 | $13.96 | 250128 |
| 2024-07-11 | 11.45 | $13.40 | 148027 |
| 2024-07-10 | 11.39 | $12.58 | 67196 |
| 2024-07-09 | 11.38 | $13.15 | 110506 |
| 2024-07-08 | 11.32 | $12.05 | 105309 |
| 2024-07-05 | 11.30 | $11.67 | 87525 |
| 2024-07-03 | 11.29 | $11.62 | 55665 |
| 2024-07-02 | 11.28 | $11.10 | 50495 |
| 2024-07-01 | 11.27 | $11.40 | 119638 |
| 2024-06-28 | 11.30 | $10.69 | 1.3M |
| 2024-06-27 | 11.37 | $10.63 | 114967 |
| 2024-06-26 | 11.46 | $9.96 | 91284 |
| 2024-06-25 | 11.58 | $9.84 | 138455 |
| 2024-06-24 | 11.73 | $10.46 | 145513 |
| 2024-06-21 | 11.80 | $11.00 | 199045 |
| 2024-06-20 | 11.86 | $11.05 | 95356 |
| 2024-06-18 | 11.94 | $11.15 | 106520 |
| 2024-06-17 | 12.01 | $11.05 | 215460 |
| 2024-06-14 | 12.08 | $12.03 | 75387 |
| 2024-06-13 | 12.12 | $12.02 | 120385 |
| 2024-06-12 | 12.21 | $12.22 | 27111 |
| 2024-06-11 | 12.30 | $12.11 | 56467 |
| 2024-06-10 | 12.40 | $12.44 | 80840 |
| 2024-06-07 | 12.46 | $11.81 | 31306 |
| 2024-06-06 | 12.60 | $11.77 | 37404 |
| 2024-06-05 | 12.70 | $11.52 | 145191 |
| 2024-06-04 | 12.88 | $11.31 | 126977 |
| 2024-06-03 | 13.03 | $11.00 | 149998 |
| 2024-05-31 | 13.19 | $11.96 | 63668 |
| 2024-05-30 | 13.31 | $12.00 | 62993 |
| 2024-05-29 | 13.51 | $12.55 | 47699 |
| 2024-05-28 | 13.66 | $12.28 | 136649 |
| 2024-05-24 | 13.83 | $12.92 | 98307 |
| 2024-05-23 | 13.89 | $11.76 | 188595 |
| 2024-05-22 | 14.01 | $12.28 | 153884 |
| 2024-05-21 | 14.10 | $12.69 | 165140 |
| 2024-05-20 | 14.16 | $12.40 | 97287 |
| 2024-05-17 | 14.22 | $12.47 | 89015 |
| 2024-05-16 | 14.25 | $12.82 | 96322 |
| 2024-05-15 | 14.28 | $13.84 | 121223 |
| 2024-05-14 | 14.26 | $14.16 | 47287 |
| 2024-05-13 | 14.24 | $14.09 | 115326 |
| 2024-05-10 | 14.24 | $13.49 | 59200 |
| 2024-05-09 | 14.28 | $14.60 | 43621 |
| 2024-05-08 | 14.25 | $13.88 | 51592 |
| 2024-05-07 | 14.26 | $15.01 | 82216 |
| 2024-05-06 | 14.25 | $14.30 | 141055 |
| 2024-05-03 | 14.24 | $14.22 | 114893 |
| 2024-05-02 | 14.26 | $14.40 | 79209 |
| 2024-05-01 | 14.24 | $16.10 | 130016 |
| 2024-04-30 | 14.15 | $15.51 | 71418 |
| 2024-04-29 | 14.08 | $15.56 | 66236 |
| 2024-04-26 | 14.03 | $14.18 | 22746 |
| 2024-04-25 | 14.08 | $14.13 | 44944 |
| 2024-04-24 | 14.22 | $14.20 | 36767 |
| 2024-04-23 | 14.40 | $13.88 | 85381 |
| 2024-04-22 | 14.54 | $13.64 | 82863 |
| 2024-04-19 | 14.66 | $12.96 | 235763 |
| 2024-04-18 | 14.77 | $13.50 | 79670 |
| 2024-04-17 | 14.85 | $13.48 | 155358 |
| 2024-04-16 | 14.89 | $13.57 | 84141 |
| 2024-04-15 | 14.92 | $14.15 | 58209 |
| 2024-04-12 | 15.01 | $14.27 | 61354 |
| 2024-04-11 | 15.04 | $14.11 | 100180 |
| 2024-04-10 | 15.04 | $14.06 | 117999 |
| 2024-04-09 | 15.07 | $14.73 | 74237 |
| 2024-04-08 | 15.06 | $14.21 | 88715 |
| 2024-04-05 | 15.03 | $14.52 | 78159 |
| 2024-04-04 | 15.02 | $14.08 | 141323 |
| 2024-04-03 | 15.06 | $14.18 | 142970 |
| 2024-04-02 | 15.15 | $14.11 | 170528 |
| 2024-04-01 | 15.23 | $14.56 | 276436 |
| 2024-03-28 | 15.24 | $15.35 | 208815 |
| 2024-03-27 | 15.25 | $16.78 | 162716 |
| 2024-03-26 | 15.17 | $17.95 | 243411 |
| 2024-03-25 | 15.00 | $16.65 | 261112 |
| 2024-03-22 | 14.93 | $15.97 | 349982 |
| 2024-03-21 | 14.82 | $15.15 | 270938 |
| 2024-03-20 | 14.71 | $15.03 | 477901 |
| 2024-03-19 | 14.63 | $14.43 | 448933 |
| 2024-03-18 | 14.59 | $14.16 | 342335 |
| 2024-03-15 | 14.67 | $15.81 | 804128 |
| 2024-03-14 | 14.68 | $14.90 | 285106 |
| 2024-03-13 | 14.68 | $14.20 | 263754 |
| 2024-03-12 | 14.68 | $14.54 | 126118 |
| 2024-03-11 | 14.65 | $14.55 | 137369 |
| 2024-03-08 | 14.75 | $13.76 | 220850 |
| 2024-03-07 | 15.01 | $14.26 | 143889 |
| 2024-03-06 | 15.25 | $14.81 | 305698 |
| 2024-03-05 | 15.48 | $16.00 | 266132 |
| 2024-03-04 | 15.77 | $15.71 | 194453 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.94
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.30
Average
10.86
Maximum
25.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.94 | $27.54 | 777284 |
| 2026-07-16 | 25.77 | $27.33 | 545906 |
| 2026-07-15 | 25.61 | $27.82 | 422438 |
| 2026-07-14 | 25.38 | $27.80 | 559916 |
| 2026-07-13 | 25.12 | $28.03 | 2.1M |
| 2026-07-10 | 24.82 | $26.48 | 517100 |
| 2026-07-09 | 24.64 | $27.64 | 509496 |
| 2026-07-08 | 24.33 | $26.09 | 884717 |
| 2026-07-07 | 24.14 | $25.70 | 662935 |
| 2026-07-06 | 23.98 | $26.22 | 677846 |
| 2026-07-02 | 23.74 | $24.78 | 438526 |
| 2026-07-01 | 23.63 | $24.94 | 378206 |
| 2026-06-30 | 23.50 | $26.39 | 424108 |
| 2026-06-29 | 23.19 | $28.07 | 644900 |
| 2026-06-26 | 22.68 | $27.04 | 4.4M |
| 2026-06-25 | 22.22 | $25.30 | 322200 |
| 2026-06-24 | 21.89 | $24.91 | 379435 |
| 2026-06-23 | 21.58 | $24.44 | 404615 |
| 2026-06-22 | 21.27 | $22.93 | 366746 |
| 2026-06-18 | 21.10 | $22.74 | 558218 |
| 2026-06-17 | 20.93 | $21.79 | 272800 |
| 2026-06-16 | 20.84 | $21.00 | 267345 |
| 2026-06-15 | 20.82 | $21.17 | 246800 |
| 2026-06-12 | 20.78 | $21.47 | 272048 |
| 2026-06-11 | 20.71 | $21.43 | 336800 |
| 2026-06-10 | 20.63 | $19.68 | 347091 |
| 2026-06-09 | 20.73 | $21.15 | 598200 |
| 2026-06-08 | 20.69 | $18.24 | 515535 |
| 2026-06-05 | 20.95 | $18.26 | 414100 |
| 2026-06-04 | 21.23 | $20.03 | 366843 |
| 2026-06-03 | 21.36 | $18.85 | 471619 |
| 2026-06-02 | 21.62 | $18.71 | 321145 |
| 2026-06-01 | 21.93 | $19.80 | 219425 |
| 2026-05-29 | 22.15 | $20.07 | 171000 |
| 2026-05-28 | 22.37 | $20.22 | 247369 |
| 2026-05-27 | 22.60 | $20.44 | 153201 |
| 2026-05-26 | 22.82 | $21.06 | 413618 |
| 2026-05-22 | 23.01 | $21.22 | 271400 |
| 2026-05-21 | 23.20 | $21.54 | 263931 |
| 2026-05-20 | 23.37 | $20.78 | 211728 |
| 2026-05-19 | 23.65 | $20.45 | 330310 |
| 2026-05-18 | 23.98 | $21.80 | 689900 |
| 2026-05-15 | 24.21 | $22.98 | 376330 |
| 2026-05-14 | 24.34 | $23.59 | 509839 |
| 2026-05-13 | 24.42 | $22.85 | 416747 |
| 2026-05-12 | 24.59 | $24.63 | 206921 |
| 2026-05-11 | 24.58 | $24.53 | 389448 |
| 2026-05-08 | 24.59 | $24.26 | 171304 |
| 2026-05-07 | 24.62 | $24.07 | 614864 |
| 2026-05-06 | 24.68 | $24.49 | 352801 |
| 2026-05-05 | 24.70 | $25.45 | 292945 |
| 2026-05-04 | 24.62 | $25.19 | 238800 |
| 2026-05-01 | 24.56 | $24.94 | 208922 |
| 2026-04-30 | 24.52 | $25.66 | 336814 |
| 2026-04-29 | 24.40 | $24.30 | 146600 |
| 2026-04-28 | 24.41 | $24.47 | 140312 |
| 2026-04-27 | 24.41 | $24.27 | 185315 |
| 2026-04-24 | 24.42 | $24.52 | 195027 |
| 2026-04-23 | 24.41 | $25.71 | 230100 |
| 2026-04-22 | 24.27 | $27.16 | 335643 |
| 2026-04-21 | 23.97 | $25.59 | 318549 |
| 2026-04-20 | 23.80 | $27.33 | 334900 |
| 2026-04-17 | 23.43 | $27.72 | 337303 |
| 2026-04-16 | 22.98 | $26.06 | 321351 |
| 2026-04-15 | 22.65 | $25.47 | 341361 |
| 2026-04-14 | 22.36 | $25.82 | 534300 |
| 2026-04-13 | 21.99 | $25.75 | 787412 |
| 2026-04-10 | 21.60 | $22.78 | 180006 |
| 2026-04-09 | 21.47 | $22.40 | 194049 |
| 2026-04-08 | 21.37 | $21.71 | 267544 |
| 2026-04-07 | 21.34 | $21.35 | 266662 |
| 2026-04-06 | 21.34 | $22.53 | 346600 |
| 2026-04-02 | 21.21 | $21.68 | 710509 |
| 2026-04-01 | 21.16 | $23.41 | 449046 |
| 2026-03-31 | 20.93 | $22.48 | 744203 |
| 2026-03-30 | 20.76 | $19.98 | 174754 |
| 2026-03-27 | 20.84 | $20.50 | 201841 |
| 2026-03-26 | 20.88 | $20.82 | 211500 |
| 2026-03-25 | 20.89 | $20.67 | 186100 |
| 2026-03-24 | 20.91 | $20.19 | 167502 |
| 2026-03-23 | 20.99 | $20.02 | 496900 |
| 2026-03-20 | 21.09 | $21.47 | 423600 |
| 2026-03-19 | 21.05 | $22.04 | 347500 |
| 2026-03-18 | 20.94 | $22.52 | 296100 |
| 2026-03-17 | 20.78 | $22.36 | 398057 |
| 2026-03-16 | 20.61 | $24.29 | 792600 |
| 2026-03-13 | 20.22 | $22.26 | 263900 |
| 2026-03-12 | 20.01 | $22.23 | 322400 |
| 2026-03-11 | 19.77 | $23.05 | 444155 |
| 2026-03-10 | 19.43 | $20.88 | 199440 |
| 2026-03-09 | 19.28 | $21.99 | 327617 |
| 2026-03-06 | 18.99 | $20.76 | 218456 |
| 2026-03-05 | 18.80 | $20.58 | 155627 |
| 2026-03-04 | 18.62 | $21.43 | 128651 |
| 2026-03-03 | 18.32 | $20.11 | 165849 |
| 2026-03-02 | 18.13 | $20.63 | 267335 |
| 2026-02-27 | 17.87 | $19.69 | 91613 |
| 2026-02-26 | 17.68 | $19.29 | 109300 |
| 2026-02-25 | 17.51 | $18.99 | 109544 |
| 2026-02-24 | 17.35 | $19.32 | 221772 |
| 2026-02-23 | 17.15 | $18.30 | 125943 |
| 2026-02-20 | 17.02 | $17.62 | 184425 |
| 2026-02-19 | 16.96 | $19.50 | 382900 |
| 2026-02-18 | 16.70 | $18.12 | 203626 |
| 2026-02-17 | 16.55 | $19.26 | 333060 |
| 2026-02-13 | 16.26 | $16.89 | 209801 |
| 2026-02-12 | 16.19 | $16.44 | 166528 |
| 2026-02-11 | 16.17 | $16.71 | 213722 |
| 2026-02-10 | 16.11 | $16.65 | 295723 |
| 2026-02-09 | 16.05 | $16.84 | 314566 |
| 2026-02-06 | 15.97 | $15.22 | 301600 |
| 2026-02-05 | 16.05 | $14.11 | 320300 |
| 2026-02-04 | 16.25 | $15.00 | 342500 |
| 2026-02-03 | 16.38 | $16.16 | 150622 |
| 2026-02-02 | 16.41 | $15.81 | 245018 |
| 2026-01-30 | 16.47 | $15.48 | 199311 |
| 2026-01-29 | 16.58 | $15.32 | 311921 |
| 2026-01-28 | 16.71 | $15.33 | 130611 |
| 2026-01-27 | 16.85 | $16.81 | 69700 |
| 2026-01-26 | 16.86 | $16.41 | 189800 |
| 2026-01-23 | 16.90 | $16.61 | 135900 |
| 2026-01-22 | 16.94 | $17.18 | 110719 |
| 2026-01-21 | 16.91 | $17.59 | 98343 |
| 2026-01-20 | 16.84 | $17.42 | 220410 |
| 2026-01-16 | 16.78 | $17.17 | 206800 |
| 2026-01-15 | 16.74 | $17.02 | 84451 |
| 2026-01-14 | 16.71 | $17.16 | 160800 |
| 2026-01-13 | 16.66 | $16.50 | 147644 |
| 2026-01-12 | 16.67 | $16.94 | 135577 |
| 2026-01-09 | 16.65 | $16.37 | 215300 |
| 2026-01-08 | 16.68 | $15.89 | 170900 |
| 2026-01-07 | 16.76 | $16.00 | 208234 |
| 2026-01-06 | 16.84 | $15.08 | 419800 |
| 2026-01-05 | 17.02 | $16.53 | 274340 |
| 2026-01-02 | 17.07 | $16.59 | 237111 |
| 2025-12-31 | 17.13 | $17.80 | 200600 |
| 2025-12-30 | 17.06 | $17.94 | 373429 |
| 2025-12-29 | 16.96 | $18.57 | 277201 |
| 2025-12-26 | 16.79 | $18.43 | 305731 |
| 2025-12-24 | 16.62 | $19.88 | 121001 |
| 2025-12-23 | 16.28 | $19.66 | 294451 |
| 2025-12-22 | 15.92 | $20.04 | 624400 |
| 2025-12-19 | 15.49 | $19.98 | 1.3M |
| 2025-12-18 | 15.01 | $19.45 | 717000 |
| 2025-12-17 | 14.55 | $18.19 | 698938 |
| 2025-12-16 | 14.16 | $17.10 | 500159 |
| 2025-12-15 | 13.86 | $17.03 | 1.2M |
| 2025-12-12 | 13.52 | $15.13 | 217787 |
| 2025-12-11 | 13.35 | $14.68 | 233386 |
| 2025-12-10 | 13.21 | $14.28 | 291645 |
| 2025-12-09 | 13.10 | $13.25 | 332076 |
| 2025-12-08 | 13.08 | $13.84 | 375827 |
| 2025-12-05 | 13.00 | $13.43 | 206643 |
| 2025-12-04 | 12.96 | $13.38 | 241972 |
| 2025-12-03 | 12.91 | $13.39 | 357620 |
| 2025-12-02 | 12.86 | $12.80 | 185523 |
| 2025-12-01 | 12.87 | $13.04 | 245940 |
| 2025-11-28 | 12.85 | $13.85 | 278700 |
| 2025-11-26 | 12.75 | $13.51 | 181639 |
| 2025-11-25 | 12.67 | $13.36 | 198152 |
| 2025-11-24 | 12.60 | $13.30 | 218767 |
| 2025-11-21 | 12.52 | $13.25 | 337944 |
| 2025-11-20 | 12.45 | $14.15 | 444500 |
| 2025-11-19 | 12.27 | $15.54 | 518600 |
| 2025-11-18 | 11.92 | $14.75 | 440540 |
| 2025-11-17 | 11.62 | $13.80 | 532237 |
| 2025-11-14 | 11.39 | $12.11 | 436949 |
| 2025-11-13 | 11.32 | $11.35 | 634500 |
| 2025-11-12 | 11.32 | $14.20 | 444644 |
| 2025-11-11 | 11.01 | $13.40 | 340900 |
| 2025-11-10 | 10.76 | $12.74 | 272300 |
| 2025-11-07 | 10.55 | $11.55 | 556751 |
| 2025-11-06 | 10.45 | $11.13 | 215900 |
| 2025-11-05 | 10.37 | $11.29 | 241500 |
| 2025-11-04 | 10.28 | $11.23 | 759501 |
| 2025-11-03 | 10.18 | $12.17 | 783600 |
| 2025-10-31 | 9.97 | $14.19 | 436954 |
| 2025-10-30 | 9.52 | $14.32 | 545344 |
| 2025-10-29 | 9.02 | $14.04 | 1.2M |
| 2025-10-28 | 8.49 | $13.62 | 1.2M |
| 2025-10-27 | 7.95 | $12.25 | 1.0M |
| 2025-10-24 | 7.50 | $11.00 | 356533 |
| 2025-10-23 | 7.13 | $11.18 | 437600 |
| 2025-10-22 | 6.70 | $10.20 | 620634 |
| 2025-10-21 | 6.34 | $10.85 | 1.1M |
| 2025-10-20 | 5.86 | $11.00 | 17.8M |
| 2025-10-17 | 5.32 | $6.08 | 354230 |
| 2025-10-16 | 5.24 | $5.88 | 378100 |
| 2025-10-15 | 5.17 | $6.11 | 318547 |
| 2025-10-14 | 5.07 | $5.62 | 425918 |
| 2025-10-13 | 5.02 | $5.88 | 235317 |
| 2025-10-10 | 4.93 | $5.64 | 314700 |
| 2025-10-09 | 4.85 | $6.02 | 408828 |
| 2025-10-08 | 4.73 | $6.21 | 382047 |
| 2025-10-07 | 4.57 | $5.94 | 814144 |
| 2025-10-06 | 4.43 | $6.54 | 1.9M |
| 2025-10-03 | 4.20 | $6.89 | 61.9M |
| 2025-10-02 | 3.92 | $4.41 | 159203 |
| 2025-10-01 | 3.87 | $4.07 | 50151 |
| 2025-09-30 | 3.85 | $4.02 | 43004 |
| 2025-09-29 | 3.83 | $4.01 | 86000 |
| 2025-09-26 | 3.81 | $3.95 | 62100 |
| 2025-09-25 | 3.80 | $3.80 | 50931 |
| 2025-09-24 | 3.80 | $3.88 | 56580 |
| 2025-09-23 | 3.79 | $4.11 | 103800 |
| 2025-09-22 | 3.75 | $3.98 | 126534 |
| 2025-09-19 | 3.73 | $3.60 | 253403 |
| 2025-09-18 | 3.74 | $4.11 | 84793 |
| 2025-09-17 | 3.71 | $3.82 | 69821 |
| 2025-09-16 | 3.69 | $3.95 | 57522 |
| 2025-09-15 | 3.67 | $3.77 | 55798 |
| 2025-09-12 | 3.66 | $3.89 | 38800 |
| 2025-09-11 | 3.63 | $3.93 | 112689 |
| 2025-09-10 | 3.60 | $3.56 | 76449 |
| 2025-09-09 | 3.61 | $3.77 | 101922 |
| 2025-09-08 | 3.59 | $3.89 | 53153 |
| 2025-09-05 | 3.56 | $3.67 | 36319 |
| 2025-09-04 | 3.54 | $3.51 | 57415 |
| 2025-09-03 | 3.55 | $3.61 | 32944 |
| 2025-09-02 | 3.54 | $3.88 | 103430 |
| 2025-08-29 | 3.51 | $3.68 | 90000 |
| 2025-08-28 | 3.49 | $3.81 | 82975 |
| 2025-08-27 | 3.45 | $4.12 | 78700 |
| 2025-08-26 | 3.38 | $4.15 | 91155 |
| 2025-08-25 | 3.30 | $3.94 | 99836 |
| 2025-08-22 | 3.23 | $3.90 | 157544 |
| 2025-08-21 | 3.16 | $3.59 | 122736 |
| 2025-08-20 | 3.12 | $3.43 | 31909 |
| 2025-08-19 | 3.09 | $3.43 | 78500 |
| 2025-08-18 | 3.05 | $3.41 | 221900 |
| 2025-08-15 | 3.01 | $3.14 | 58700 |
| 2025-08-14 | 3.00 | $3.12 | 64900 |
| 2025-08-13 | 2.99 | $3.13 | 77900 |
| 2025-08-12 | 2.97 | $3.18 | 103200 |
| 2025-08-11 | 2.95 | $3.06 | 50632 |
| 2025-08-08 | 2.94 | $3.07 | 73032 |
| 2025-08-07 | 2.93 | $3.06 | 98708 |
| 2025-08-06 | 2.91 | $3.10 | 141600 |
| 2025-08-05 | 2.89 | $3.07 | 46800 |
| 2025-08-04 | 2.87 | $3.06 | 87817 |
| 2025-08-01 | 2.85 | $3.05 | 220951 |
| 2025-07-31 | 2.83 | $3.07 | 179200 |
| 2025-07-30 | 2.81 | $3.07 | 102404 |
| 2025-07-29 | 2.78 | $3.05 | 105646 |
| 2025-07-28 | 2.75 | $3.09 | 67110 |
| 2025-07-25 | 2.72 | $3.08 | 117445 |
| 2025-07-24 | 2.68 | $3.08 | 122864 |
| 2025-07-23 | 2.63 | $3.07 | 151600 |
| 2025-07-22 | 2.59 | $2.80 | 82500 |
| 2025-07-21 | 2.57 | $2.73 | 70039 |
| 2025-07-18 | 2.55 | $2.78 | 83100 |
| 2025-07-17 | 2.52 | $2.88 | 394100 |
| 2025-07-16 | 2.49 | $2.65 | 55600 |
| 2025-07-15 | 2.47 | $2.57 | 93410 |
| 2025-07-14 | 2.46 | $2.68 | 95381 |
| 2025-07-11 | 2.44 | $2.60 | 69332 |
| 2025-07-10 | 2.42 | $2.58 | 74218 |
| 2025-07-09 | 2.40 | $2.58 | 184315 |
| 2025-07-08 | 2.38 | $2.50 | 228200 |
| 2025-07-07 | 2.37 | $2.28 | 88090 |
| 2025-07-03 | 2.38 | $2.35 | 83700 |
| 2025-07-02 | 2.38 | $2.30 | 190128 |
| 2025-07-01 | 2.39 | $2.22 | 200340 |
| 2025-06-30 | 2.41 | $2.20 | 393936 |
| 2025-06-27 | 2.43 | $2.31 | 2.6M |
| 2025-06-26 | 2.45 | $2.30 | 722100 |
| 2025-06-25 | 2.46 | $2.57 | 214215 |
| 2025-06-24 | 2.45 | $2.50 | 235216 |
| 2025-06-23 | 2.44 | $2.39 | 591552 |
| 2025-06-20 | 2.45 | $2.25 | 457400 |
| 2025-06-18 | 2.47 | $2.27 | 149415 |
| 2025-06-17 | 2.49 | $2.23 | 228141 |
| 2025-06-16 | 2.52 | $2.31 | 205883 |
| 2025-06-13 | 2.54 | $2.41 | 152234 |
| 2025-06-12 | 2.55 | $2.45 | 163800 |
| 2025-06-11 | 2.57 | $2.50 | 324144 |
| 2025-06-10 | 2.57 | $2.64 | 261608 |
| 2025-06-09 | 2.57 | $2.54 | 179793 |
| 2025-06-06 | 2.57 | $2.57 | 260900 |
| 2025-06-05 | 2.57 | $2.38 | 247250 |
| 2025-06-04 | 2.59 | $2.45 | 251512 |
| 2025-06-03 | 2.60 | $2.63 | 1.3M |
| 2025-06-02 | 2.60 | $2.60 | 155234 |
| 2025-05-30 | 2.60 | $2.58 | 107638 |
| 2025-05-29 | 2.60 | $2.69 | 98046 |
| 2025-05-28 | 2.59 | $2.72 | 117411 |
| 2025-05-27 | 2.58 | $2.87 | 176026 |
| 2025-05-23 | 2.55 | $3.03 | 276114 |
| 2025-05-22 | 2.50 | $2.93 | 178900 |
| 2025-05-21 | 2.45 | $2.85 | 239619 |
| 2025-05-20 | 2.41 | $2.91 | 307719 |
| 2025-05-19 | 2.36 | $2.54 | 95100 |
| 2025-05-16 | 2.34 | $2.53 | 217242 |
| 2025-05-15 | 2.32 | $2.43 | 170621 |
| 2025-05-14 | 2.30 | $2.20 | 186300 |
| 2025-05-13 | 2.32 | $2.37 | 105420 |
| 2025-05-12 | 2.31 | $2.34 | 125868 |
| 2025-05-09 | 2.31 | $2.22 | 148535 |
| 2025-05-08 | 2.32 | $2.19 | 161000 |
| 2025-05-07 | 2.33 | $2.17 | 502317 |
| 2025-05-06 | 2.35 | $2.19 | 216800 |
| 2025-05-05 | 2.36 | $2.35 | 96771 |
| 2025-05-02 | 2.36 | $2.44 | 157600 |
| 2025-05-01 | 2.35 | $2.45 | 148515 |
| 2025-04-30 | 2.34 | $2.49 | 134900 |
| 2025-04-29 | 2.33 | $2.44 | 171700 |
| 2025-04-28 | 2.32 | $2.41 | 151239 |
| 2025-04-25 | 2.31 | $2.35 | 141907 |
| 2025-04-24 | 2.30 | $2.28 | 100100 |
| 2025-04-23 | 2.31 | $2.27 | 149526 |
| 2025-04-22 | 2.31 | $2.26 | 344659 |
| 2025-04-21 | 2.31 | $2.32 | 183528 |
| 2025-04-17 | 2.31 | $2.26 | 148826 |
| 2025-04-16 | 2.32 | $2.25 | 246938 |
| 2025-04-15 | 2.33 | $2.36 | 361738 |
| 2025-04-14 | 2.32 | $2.08 | 211716 |
| 2025-04-11 | 2.35 | $2.13 | 168333 |
| 2025-04-10 | 2.37 | $2.05 | 522800 |
| 2025-04-09 | 2.41 | $2.07 | 388949 |
| 2025-04-08 | 2.44 | $2.03 | 558200 |
| 2025-04-07 | 2.48 | $2.26 | 874000 |
| 2025-04-04 | 2.51 | $1.80 | 483838 |
| 2025-04-03 | 2.58 | $1.85 | 324461 |
| 2025-04-02 | 2.66 | $2.05 | 216743 |
| 2025-04-01 | 2.72 | $2.02 | 268586 |
| 2025-03-31 | 2.80 | $2.16 | 246742 |
| 2025-03-28 | 2.86 | $2.27 | 157500 |
| 2025-03-27 | 2.93 | $2.41 | 222722 |
| 2025-03-26 | 2.98 | $2.50 | 142406 |
| 2025-03-25 | 3.03 | $2.53 | 219548 |
| 2025-03-24 | 3.09 | $2.65 | 225700 |
| 2025-03-21 | 3.13 | $2.65 | 619001 |
| 2025-03-20 | 3.18 | $2.69 | 208129 |
| 2025-03-19 | 3.23 | $2.80 | 201103 |
| 2025-03-18 | 3.28 | $2.88 | 288722 |
| 2025-03-17 | 3.32 | $3.09 | 189800 |
| 2025-03-14 | 3.35 | $3.17 | 138732 |
| 2025-03-13 | 3.36 | $3.16 | 242851 |
| 2025-03-12 | 3.39 | $3.44 | 146666 |
| 2025-03-11 | 3.38 | $3.39 | 322459 |
| 2025-03-10 | 3.38 | $3.33 | 322700 |
| 2025-03-07 | 3.39 | $3.55 | 583338 |
| 2025-03-06 | 3.37 | $3.95 | 595323 |
| 2025-03-05 | 3.31 | $3.38 | 979009 |
| 2025-03-04 | 3.30 | $3.11 | 562671 |
| 2025-03-03 | 3.32 | $3.14 | 2.4M |
| 2025-02-28 | 3.34 | $2.80 | 286100 |
| 2025-02-27 | 3.39 | $2.78 | 200100 |
| 2025-02-26 | 3.46 | $2.94 | 423186 |
| 2025-02-25 | 3.51 | $2.94 | 210007 |
| 2025-02-24 | 3.57 | $3.11 | 87224 |
| 2025-02-21 | 3.62 | $3.19 | 139100 |
| 2025-02-20 | 3.67 | $3.12 | 147615 |
| 2025-02-19 | 3.73 | $3.20 | 219242 |
| 2025-02-18 | 3.78 | $3.14 | 234400 |
| 2025-02-14 | 3.85 | $3.36 | 178700 |
| 2025-02-13 | 3.90 | $3.26 | 235018 |
| 2025-02-12 | 3.97 | $3.15 | 711815 |
| 2025-02-11 | 4.05 | $3.11 | 218075 |
| 2025-02-10 | 4.15 | $3.39 | 331374 |
| 2025-02-07 | 4.23 | $3.65 | 220549 |
| 2025-02-06 | 4.29 | $3.95 | 192200 |
| 2025-02-05 | 4.33 | $4.20 | 274345 |
| 2025-02-04 | 4.34 | $4.00 | 207418 |
| 2025-02-03 | 4.38 | $4.18 | 121527 |
| 2025-01-31 | 4.40 | $4.29 | 506200 |
| 2025-01-30 | 4.41 | $4.46 | 109100 |
| 2025-01-29 | 4.41 | $4.23 | 184600 |
| 2025-01-28 | 4.42 | $4.27 | 115100 |
| 2025-01-27 | 4.44 | $4.30 | 341339 |
| 2025-01-24 | 4.46 | $4.70 | 80401 |
| 2025-01-23 | 4.43 | $4.84 | 159900 |
| 2025-01-22 | 4.39 | $4.52 | 256813 |
| 2025-01-21 | 4.37 | $4.73 | 251045 |
| 2025-01-17 | 4.34 | $4.64 | 204616 |
| 2025-01-16 | 4.30 | $4.43 | 106819 |
| 2025-01-15 | 4.29 | $4.30 | 224700 |
| 2025-01-14 | 4.29 | $4.44 | 350102 |
| 2025-01-13 | 4.27 | $4.25 | 190100 |
| 2025-01-10 | 4.28 | $4.35 | 283054 |
| 2025-01-08 | 4.27 | $4.41 | 208500 |
| 2025-01-07 | 4.25 | $4.52 | 195947 |
| 2025-01-06 | 4.22 | $4.34 | 189215 |
| 2025-01-03 | 4.21 | $4.61 | 161428 |
| 2025-01-02 | 4.17 | $4.38 | 343431 |
| 2024-12-31 | 4.15 | $4.23 | 223100 |
| 2024-12-30 | 4.14 | $4.20 | 277600 |
| 2024-12-27 | 4.13 | $4.31 | 237497 |
| 2024-12-26 | 4.11 | $4.42 | 273813 |
| 2024-12-24 | 4.08 | $4.09 | 85602 |
| 2024-12-23 | 4.08 | $4.00 | 188801 |
| 2024-12-20 | 4.09 | $3.89 | 461754 |
| 2024-12-19 | 4.11 | $3.72 | 314266 |
| 2024-12-18 | 4.15 | $3.64 | 282500 |
| 2024-12-17 | 4.20 | $3.79 | 342900 |
| 2024-12-16 | 4.25 | $3.75 | 315560 |
| 2024-12-13 | 4.30 | $3.83 | 319008 |
| 2024-12-12 | 4.35 | $3.83 | 528900 |
| 2024-12-11 | 4.41 | $3.89 | 447965 |
| 2024-12-10 | 4.46 | $4.05 | 393017 |
| 2024-12-09 | 4.50 | $3.70 | 323218 |
| 2024-12-06 | 4.59 | $3.91 | 512235 |
| 2024-12-05 | 4.66 | $3.90 | 476125 |
| 2024-12-04 | 4.74 | $4.16 | 171900 |
| 2024-12-03 | 4.80 | $4.22 | 192505 |
| 2024-12-02 | 4.86 | $4.38 | 255912 |
| 2024-11-29 | 4.91 | $4.41 | 80900 |
| 2024-11-27 | 4.96 | $4.28 | 120518 |
| 2024-11-26 | 5.04 | $4.33 | 221000 |
| 2024-11-25 | 5.11 | $4.42 | 252300 |
| 2024-11-22 | 5.18 | $4.31 | 362322 |
| 2024-11-21 | 5.27 | $4.09 | 779048 |
| 2024-11-20 | 5.40 | $4.27 | 356121 |
| 2024-11-19 | 5.52 | $4.48 | 234071 |
| 2024-11-18 | 5.63 | $4.60 | 327600 |
| 2024-11-15 | 5.74 | $4.52 | 260178 |
| 2024-11-14 | 5.86 | $4.60 | 529605 |
| 2024-11-13 | 6.00 | $4.53 | 592511 |
| 2024-11-12 | 6.15 | $4.50 | 449756 |
| 2024-11-11 | 6.32 | $4.84 | 1.1M |
| 2024-11-08 | 6.48 | $4.29 | 617811 |
| 2024-11-07 | 6.71 | $3.85 | 856045 |
| 2024-11-06 | 7.01 | $3.95 | 688600 |
| 2024-11-05 | 7.34 | $3.75 | 497683 |
| 2024-11-04 | 7.71 | $3.71 | 626900 |
| 2024-11-01 | 8.13 | $3.98 | 412865 |
| 2024-10-31 | 8.57 | $3.89 | 618547 |
| 2024-10-30 | 9.06 | $4.03 | 662542 |
| 2024-10-29 | 9.59 | $4.01 | 567923 |
| 2024-10-28 | 10.18 | $4.22 | 714745 |
| 2024-10-25 | 10.81 | $4.37 | 1.5M |
| 2024-10-24 | 11.49 | $4.13 | 2.8M |
| 2024-10-23 | 12.26 | $4.36 | 16.4M |
| 2024-10-22 | 13.09 | $14.53 | 1.7M |
| 2024-10-21 | 12.94 | $14.25 | 392600 |
| 2024-10-18 | 12.80 | $14.43 | 511200 |
| 2024-10-17 | 12.63 | $14.27 | 546219 |
| 2024-10-16 | 12.46 | $14.45 | 392958 |
| 2024-10-15 | 12.25 | $14.16 | 438222 |
| 2024-10-14 | 12.05 | $13.91 | 396636 |
| 2024-10-11 | 11.85 | $13.54 | 830454 |
| 2024-10-10 | 11.68 | $11.81 | 411124 |
| 2024-10-09 | 11.66 | $11.29 | 394700 |
| 2024-10-08 | 11.70 | $11.25 | 639809 |
| 2024-10-07 | 11.75 | $11.04 | 575905 |
| 2024-10-04 | 11.82 | $10.45 | 144964 |
| 2024-10-03 | 11.97 | $10.19 | 316700 |
| 2024-10-02 | 12.15 | $10.01 | 390900 |
| 2024-10-01 | 12.38 | $11.17 | 276500 |
| 2024-09-30 | 12.51 | $11.44 | 317019 |
| 2024-09-27 | 12.62 | $12.10 | 199326 |
| 2024-09-26 | 12.68 | $12.00 | 170600 |
| 2024-09-25 | 12.75 | $11.75 | 393841 |
| 2024-09-24 | 12.85 | $11.89 | 345601 |
| 2024-09-23 | 12.95 | $13.29 | 353400 |
| 2024-09-20 | 12.92 | $13.69 | 3.1M |
| 2024-09-19 | 12.84 | $13.43 | 451011 |
| 2024-09-18 | 12.77 | $13.20 | 320400 |
| 2024-09-17 | 12.73 | $13.74 | 288219 |
| 2024-09-16 | 12.62 | $13.91 | 313500 |
| 2024-09-13 | 12.49 | $13.62 | 218429 |
| 2024-09-12 | 12.37 | $13.00 | 185428 |
| 2024-09-11 | 12.30 | $13.41 | 183700 |
| 2024-09-10 | 12.18 | $13.46 | 376437 |
| 2024-09-09 | 12.05 | $14.11 | 563200 |
| 2024-09-06 | 11.83 | $13.17 | 240418 |
| 2024-09-05 | 11.69 | $12.72 | 243300 |
| 2024-09-04 | 11.58 | $13.40 | 210600 |
| 2024-09-03 | 11.39 | $13.20 | 232108 |
| 2024-08-30 | 11.20 | $12.81 | 183700 |
| 2024-08-29 | 11.03 | $12.50 | 148836 |
| 2024-08-28 | 10.87 | $11.84 | 149200 |
| 2024-08-27 | 10.77 | $11.83 | 191943 |
| 2024-08-26 | 10.66 | $11.63 | 291600 |
| 2024-08-23 | 10.56 | $11.41 | 84017 |
| 2024-08-22 | 10.47 | $10.66 | 113725 |
| 2024-08-21 | 10.45 | $11.05 | 106726 |
| 2024-08-20 | 10.39 | $10.08 | 118300 |
| 2024-08-19 | 10.42 | $10.13 | 107629 |
| 2024-08-16 | 10.45 | $9.36 | 170707 |
| 2024-08-15 | 10.56 | $9.38 | 174300 |
| 2024-08-14 | 10.69 | $9.52 | 193900 |
| 2024-08-13 | 10.81 | $8.98 | 345300 |
| 2024-08-12 | 11.01 | $8.22 | 225900 |
| 2024-08-09 | 11.30 | $8.38 | 203800 |
| 2024-08-08 | 11.61 | $9.10 | 130867 |
| 2024-08-07 | 11.87 | $8.87 | 299193 |
| 2024-08-06 | 12.19 | $9.78 | 334642 |
| 2024-08-05 | 12.44 | $9.07 | 311246 |
| 2024-08-02 | 12.79 | $9.11 | 501305 |
| 2024-08-01 | 13.18 | $9.81 | 572416 |
| 2024-07-31 | 13.54 | $10.78 | 1.2M |
| 2024-07-30 | 13.83 | $13.73 | 49118 |
| 2024-07-29 | 13.84 | $13.52 | 70632 |
| 2024-07-26 | 13.87 | $14.36 | 74700 |
| 2024-07-25 | 13.82 | $14.49 | 76830 |
| 2024-07-24 | 13.75 | $14.77 | 79100 |
| 2024-07-23 | 13.64 | $15.12 | 65000 |
| 2024-07-22 | 13.48 | $14.86 | 95652 |
| 2024-07-19 | 13.34 | $14.99 | 79860 |
| 2024-07-18 | 13.17 | $15.37 | 290251 |
| 2024-07-17 | 12.93 | $16.29 | 203379 |
| 2024-07-16 | 12.58 | $15.50 | 319538 |
| 2024-07-15 | 12.27 | $14.50 | 159725 |
| 2024-07-12 | 12.04 | $13.96 | 250128 |
| 2024-07-11 | 11.84 | $13.40 | 148027 |
| 2024-07-10 | 11.67 | $12.58 | 67196 |
| 2024-07-09 | 11.58 | $13.15 | 110506 |
| 2024-07-08 | 11.41 | $12.05 | 105309 |
| 2024-07-05 | 11.34 | $11.67 | 87525 |
| 2024-07-03 | 11.31 | $11.62 | 55665 |
| 2024-07-02 | 11.28 | $11.10 | 50495 |
| 2024-07-01 | 11.29 | $11.40 | 119638 |
| 2024-06-28 | 11.28 | $10.69 | 1.3M |
| 2024-06-27 | 11.35 | $10.63 | 114967 |
| 2024-06-26 | 11.42 | $9.96 | 91284 |
| 2024-06-25 | 11.57 | $9.84 | 138455 |
| 2024-06-24 | 11.76 | $10.46 | 145513 |
| 2024-06-21 | 11.89 | $11.00 | 199045 |
| 2024-06-20 | 11.99 | $11.05 | 95356 |
| 2024-06-18 | 12.09 | $11.15 | 106520 |
| 2024-06-17 | 12.19 | $11.05 | 215460 |
| 2024-06-14 | 12.30 | $12.03 | 75387 |
| 2024-06-13 | 12.33 | $12.02 | 120385 |
| 2024-06-12 | 12.37 | $12.22 | 27111 |
| 2024-06-11 | 12.38 | $12.11 | 56467 |
| 2024-06-10 | 12.41 | $12.44 | 80840 |
| 2024-06-07 | 12.41 | $11.81 | 31306 |
| 2024-06-06 | 12.47 | $11.77 | 37404 |
| 2024-06-05 | 12.54 | $11.52 | 145191 |
| 2024-06-04 | 12.65 | $11.31 | 126977 |
| 2024-06-03 | 12.79 | $11.00 | 149998 |
| 2024-05-31 | 12.98 | $11.96 | 63668 |
| 2024-05-30 | 13.09 | $12.00 | 62993 |
| 2024-05-29 | 13.20 | $12.55 | 47699 |
| 2024-05-28 | 13.27 | $12.28 | 136649 |
| 2024-05-24 | 13.38 | $12.92 | 98307 |
| 2024-05-23 | 13.43 | $11.76 | 188595 |
| 2024-05-22 | 13.60 | $12.28 | 153884 |
| 2024-05-21 | 13.74 | $12.69 | 165140 |
| 2024-05-20 | 13.85 | $12.40 | 97287 |
| 2024-05-17 | 14.00 | $12.47 | 89015 |
| 2024-05-16 | 14.16 | $12.82 | 96322 |
| 2024-05-15 | 14.31 | $13.84 | 121223 |
| 2024-05-14 | 14.36 | $14.16 | 47287 |
| 2024-05-13 | 14.38 | $14.09 | 115326 |
| 2024-05-10 | 14.41 | $13.49 | 59200 |
| 2024-05-09 | 14.50 | $14.60 | 43621 |
| 2024-05-08 | 14.49 | $13.88 | 51592 |
| 2024-05-07 | 14.56 | $15.01 | 82216 |
| 2024-05-06 | 14.51 | $14.30 | 141055 |
| 2024-05-03 | 14.53 | $14.22 | 114893 |
| 2024-05-02 | 14.56 | $14.40 | 79209 |
| 2024-05-01 | 14.58 | $16.10 | 130016 |
| 2024-04-30 | 14.42 | $15.51 | 71418 |
| 2024-04-29 | 14.31 | $15.56 | 66236 |
| 2024-04-26 | 14.18 | $14.18 | 22746 |
| 2024-04-25 | 14.17 | $14.13 | 44944 |
| 2024-04-24 | 14.18 | $14.20 | 36767 |
| 2024-04-23 | 14.18 | $13.88 | 85381 |
| 2024-04-22 | 14.21 | $13.64 | 82863 |
| 2024-04-19 | 14.27 | $12.96 | 235763 |
| 2024-04-18 | 14.41 | $13.50 | 79670 |
| 2024-04-17 | 14.50 | $13.48 | 155358 |
| 2024-04-16 | 14.61 | $13.57 | 84141 |
| 2024-04-15 | 14.72 | $14.15 | 58209 |
| 2024-04-12 | 14.78 | $14.27 | 61354 |
| 2024-04-11 | 14.83 | $14.11 | 100180 |
| 2024-04-10 | 14.91 | $14.06 | 117999 |
| 2024-04-09 | 15.00 | $14.73 | 74237 |
| 2024-04-08 | 15.02 | $14.21 | 88715 |
| 2024-04-05 | 15.11 | $14.52 | 78159 |
| 2024-04-04 | 15.17 | $14.08 | 141323 |
| 2024-04-03 | 15.29 | $14.18 | 142970 |
| 2024-04-02 | 15.40 | $14.11 | 170528 |
| 2024-04-01 | 15.54 | $14.56 | 276436 |
| 2024-03-28 | 15.64 | $15.35 | 208815 |
| 2024-03-27 | 15.67 | $16.78 | 162716 |
| 2024-03-26 | 15.56 | $17.95 | 243411 |
| 2024-03-25 | 15.31 | $16.65 | 261112 |
| 2024-03-22 | 15.16 | $15.97 | 349982 |
| 2024-03-21 | 15.08 | $15.15 | 270938 |
| 2024-03-20 | 15.07 | $15.03 | 477901 |
| 2024-03-19 | 15.08 | $14.43 | 448933 |
| 2024-03-18 | 15.14 | $14.16 | 342335 |
| 2024-03-15 | 15.25 | $15.81 | 804128 |
| 2024-03-14 | 15.19 | $14.90 | 285106 |
| 2024-03-13 | 15.22 | $14.20 | 263754 |
| 2024-03-12 | 15.33 | $14.54 | 126118 |
| 2024-03-11 | 15.41 | $14.55 | 137369 |
| 2024-03-08 | 15.50 | $13.76 | 220850 |
| 2024-03-07 | 15.68 | $14.26 | 143889 |
| 2024-03-06 | 15.83 | $14.81 | 305698 |
| 2024-03-05 | 15.94 | $16.00 | 266132 |
| 2024-03-04 | 15.93 | $15.71 | 194453 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.77
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.15
Average
10.89
Maximum
26.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.77 | $27.54 | 777284 |
| 2026-07-16 | 26.61 | $27.33 | 545906 |
| 2026-07-15 | 26.44 | $27.82 | 422438 |
| 2026-07-14 | 26.18 | $27.80 | 559916 |
| 2026-07-13 | 25.90 | $28.03 | 2.1M |
| 2026-07-10 | 25.57 | $26.48 | 517100 |
| 2026-07-09 | 25.35 | $27.64 | 509496 |
| 2026-07-08 | 24.99 | $26.09 | 884717 |
| 2026-07-07 | 24.74 | $25.70 | 662935 |
| 2026-07-06 | 24.49 | $26.22 | 677846 |
| 2026-07-02 | 24.17 | $24.78 | 438526 |
| 2026-07-01 | 23.95 | $24.94 | 378206 |
| 2026-06-30 | 23.69 | $26.39 | 424108 |
| 2026-06-29 | 23.25 | $28.07 | 644900 |
| 2026-06-26 | 22.62 | $27.04 | 4.4M |
| 2026-06-25 | 22.06 | $25.30 | 322200 |
| 2026-06-24 | 21.64 | $24.91 | 379435 |
| 2026-06-23 | 21.23 | $24.44 | 404615 |
| 2026-06-22 | 20.86 | $22.93 | 366746 |
| 2026-06-18 | 20.62 | $22.74 | 558218 |
| 2026-06-17 | 20.39 | $21.79 | 272800 |
| 2026-06-16 | 20.25 | $21.00 | 267345 |
| 2026-06-15 | 20.18 | $21.17 | 246800 |
| 2026-06-12 | 20.11 | $21.47 | 272048 |
| 2026-06-11 | 20.02 | $21.43 | 336800 |
| 2026-06-10 | 19.94 | $19.68 | 347091 |
| 2026-06-09 | 20.05 | $21.15 | 598200 |
| 2026-06-08 | 20.04 | $18.24 | 515535 |
| 2026-06-05 | 20.33 | $18.26 | 414100 |
| 2026-06-04 | 20.65 | $20.03 | 366843 |
| 2026-06-03 | 20.82 | $18.85 | 471619 |
| 2026-06-02 | 21.13 | $18.71 | 321145 |
| 2026-06-01 | 21.49 | $19.80 | 219425 |
| 2026-05-29 | 21.77 | $20.07 | 171000 |
| 2026-05-28 | 22.05 | $20.22 | 247369 |
| 2026-05-27 | 22.33 | $20.44 | 153201 |
| 2026-05-26 | 22.62 | $21.06 | 413618 |
| 2026-05-22 | 22.85 | $21.22 | 271400 |
| 2026-05-21 | 23.09 | $21.54 | 263931 |
| 2026-05-20 | 23.32 | $20.78 | 211728 |
| 2026-05-19 | 23.66 | $20.45 | 330310 |
| 2026-05-18 | 24.04 | $21.80 | 689900 |
| 2026-05-15 | 24.33 | $22.98 | 376330 |
| 2026-05-14 | 24.53 | $23.59 | 509839 |
| 2026-05-13 | 24.67 | $22.85 | 416747 |
| 2026-05-12 | 24.91 | $24.63 | 206921 |
| 2026-05-11 | 24.98 | $24.53 | 389448 |
| 2026-05-08 | 25.06 | $24.26 | 171304 |
| 2026-05-07 | 25.16 | $24.07 | 614864 |
| 2026-05-06 | 25.28 | $24.49 | 352801 |
| 2026-05-05 | 25.33 | $25.45 | 292945 |
| 2026-05-04 | 25.28 | $25.19 | 238800 |
| 2026-05-01 | 25.24 | $24.94 | 208922 |
| 2026-04-30 | 25.21 | $25.66 | 336814 |
| 2026-04-29 | 25.10 | $24.30 | 146600 |
| 2026-04-28 | 25.11 | $24.47 | 140312 |
| 2026-04-27 | 25.09 | $24.27 | 185315 |
| 2026-04-24 | 25.06 | $24.52 | 195027 |
| 2026-04-23 | 24.99 | $25.71 | 230100 |
| 2026-04-22 | 24.79 | $27.16 | 335643 |
| 2026-04-21 | 24.41 | $25.59 | 318549 |
| 2026-04-20 | 24.16 | $27.33 | 334900 |
| 2026-04-17 | 23.71 | $27.72 | 337303 |
| 2026-04-16 | 23.20 | $26.06 | 321351 |
| 2026-04-15 | 22.83 | $25.47 | 341361 |
| 2026-04-14 | 22.50 | $25.82 | 534300 |
| 2026-04-13 | 22.13 | $25.75 | 787412 |
| 2026-04-10 | 21.76 | $22.78 | 180006 |
| 2026-04-09 | 21.66 | $22.40 | 194049 |
| 2026-04-08 | 21.60 | $21.71 | 267544 |
| 2026-04-07 | 21.60 | $21.35 | 266662 |
| 2026-04-06 | 21.64 | $22.53 | 346600 |
| 2026-04-02 | 21.56 | $21.68 | 710509 |
| 2026-04-01 | 21.55 | $23.41 | 449046 |
| 2026-03-31 | 21.38 | $22.48 | 744203 |
| 2026-03-30 | 21.27 | $19.98 | 174754 |
| 2026-03-27 | 21.41 | $20.50 | 201841 |
| 2026-03-26 | 21.50 | $20.82 | 211500 |
| 2026-03-25 | 21.55 | $20.67 | 186100 |
| 2026-03-24 | 21.60 | $20.19 | 167502 |
| 2026-03-23 | 21.70 | $20.02 | 496900 |
| 2026-03-20 | 21.80 | $21.47 | 423600 |
| 2026-03-19 | 21.75 | $22.04 | 347500 |
| 2026-03-18 | 21.63 | $22.52 | 296100 |
| 2026-03-17 | 21.44 | $22.36 | 398057 |
| 2026-03-16 | 21.26 | $24.29 | 792600 |
| 2026-03-13 | 20.85 | $22.26 | 263900 |
| 2026-03-12 | 20.61 | $22.23 | 322400 |
| 2026-03-11 | 20.35 | $23.05 | 444155 |
| 2026-03-10 | 19.98 | $20.88 | 199440 |
| 2026-03-09 | 19.80 | $21.99 | 327617 |
| 2026-03-06 | 19.48 | $20.76 | 218456 |
| 2026-03-05 | 19.24 | $20.58 | 155627 |
| 2026-03-04 | 19.00 | $21.43 | 128651 |
| 2026-03-03 | 18.64 | $20.11 | 165849 |
| 2026-03-02 | 18.40 | $20.63 | 267335 |
| 2026-02-27 | 18.08 | $19.69 | 91613 |
| 2026-02-26 | 17.83 | $19.29 | 109300 |
| 2026-02-25 | 17.60 | $18.99 | 109544 |
| 2026-02-24 | 17.38 | $19.32 | 221772 |
| 2026-02-23 | 17.12 | $18.30 | 125943 |
| 2026-02-20 | 16.95 | $17.62 | 184425 |
| 2026-02-19 | 16.84 | $19.50 | 382900 |
| 2026-02-18 | 16.55 | $18.12 | 203626 |
| 2026-02-17 | 16.38 | $19.26 | 333060 |
| 2026-02-13 | 16.10 | $16.89 | 209801 |
| 2026-02-12 | 16.04 | $16.44 | 166528 |
| 2026-02-11 | 16.02 | $16.71 | 213722 |
| 2026-02-10 | 15.98 | $16.65 | 295723 |
| 2026-02-09 | 15.95 | $16.84 | 314566 |
| 2026-02-06 | 15.90 | $15.22 | 301600 |
| 2026-02-05 | 16.00 | $14.11 | 320300 |
| 2026-02-04 | 16.22 | $15.00 | 342500 |
| 2026-02-03 | 16.35 | $16.16 | 150622 |
| 2026-02-02 | 16.38 | $15.81 | 245018 |
| 2026-01-30 | 16.44 | $15.48 | 199311 |
| 2026-01-29 | 16.55 | $15.32 | 311921 |
| 2026-01-28 | 16.68 | $15.33 | 130611 |
| 2026-01-27 | 16.83 | $16.81 | 69700 |
| 2026-01-26 | 16.84 | $16.41 | 189800 |
| 2026-01-23 | 16.91 | $16.61 | 135900 |
| 2026-01-22 | 16.98 | $17.18 | 110719 |
| 2026-01-21 | 17.00 | $17.59 | 98343 |
| 2026-01-20 | 17.00 | $17.42 | 220410 |
| 2026-01-16 | 17.02 | $17.17 | 206800 |
| 2026-01-15 | 17.07 | $17.02 | 84451 |
| 2026-01-14 | 17.13 | $17.16 | 160800 |
| 2026-01-13 | 17.19 | $16.50 | 147644 |
| 2026-01-12 | 17.29 | $16.94 | 135577 |
| 2026-01-09 | 17.35 | $16.37 | 215300 |
| 2026-01-08 | 17.45 | $15.89 | 170900 |
| 2026-01-07 | 17.58 | $16.00 | 208234 |
| 2026-01-06 | 17.69 | $15.08 | 419800 |
| 2026-01-05 | 17.88 | $16.53 | 274340 |
| 2026-01-02 | 17.92 | $16.59 | 237111 |
| 2025-12-31 | 17.94 | $17.80 | 200600 |
| 2025-12-30 | 17.82 | $17.94 | 373429 |
| 2025-12-29 | 17.66 | $18.57 | 277201 |
| 2025-12-26 | 17.42 | $18.43 | 305731 |
| 2025-12-24 | 17.17 | $19.88 | 121001 |
| 2025-12-23 | 16.75 | $19.66 | 294451 |
| 2025-12-22 | 16.32 | $20.04 | 624400 |
| 2025-12-19 | 15.82 | $19.98 | 1.3M |
| 2025-12-18 | 15.30 | $19.45 | 717000 |
| 2025-12-17 | 14.81 | $18.19 | 698938 |
| 2025-12-16 | 14.43 | $17.10 | 500159 |
| 2025-12-15 | 14.13 | $17.03 | 1.2M |
| 2025-12-12 | 13.82 | $15.13 | 217787 |
| 2025-12-11 | 13.67 | $14.68 | 233386 |
| 2025-12-10 | 13.56 | $14.28 | 291645 |
| 2025-12-09 | 13.48 | $13.25 | 332076 |
| 2025-12-08 | 13.50 | $13.84 | 375827 |
| 2025-12-05 | 13.45 | $13.43 | 206643 |
| 2025-12-04 | 13.44 | $13.38 | 241972 |
| 2025-12-03 | 13.41 | $13.39 | 357620 |
| 2025-12-02 | 13.38 | $12.80 | 185523 |
| 2025-12-01 | 13.39 | $13.04 | 245940 |
| 2025-11-28 | 13.39 | $13.85 | 278700 |
| 2025-11-26 | 13.32 | $13.51 | 181639 |
| 2025-11-25 | 13.28 | $13.36 | 198152 |
| 2025-11-24 | 13.26 | $13.30 | 218767 |
| 2025-11-21 | 13.23 | $13.25 | 337944 |
| 2025-11-20 | 13.20 | $14.15 | 444500 |
| 2025-11-19 | 13.07 | $15.54 | 518600 |
| 2025-11-18 | 12.79 | $14.75 | 440540 |
| 2025-11-17 | 12.56 | $13.80 | 532237 |
| 2025-11-14 | 12.40 | $12.11 | 436949 |
| 2025-11-13 | 12.38 | $11.35 | 634500 |
| 2025-11-12 | 12.41 | $14.20 | 444644 |
| 2025-11-11 | 12.12 | $13.40 | 340900 |
| 2025-11-10 | 11.88 | $12.74 | 272300 |
| 2025-11-07 | 11.66 | $11.55 | 556751 |
| 2025-11-06 | 11.53 | $11.13 | 215900 |
| 2025-11-05 | 11.42 | $11.29 | 241500 |
| 2025-11-04 | 11.26 | $11.23 | 759501 |
| 2025-11-03 | 11.09 | $12.17 | 783600 |
| 2025-10-31 | 10.80 | $14.19 | 436954 |
| 2025-10-30 | 10.28 | $14.32 | 545344 |
| 2025-10-29 | 9.71 | $14.04 | 1.2M |
| 2025-10-28 | 9.11 | $13.62 | 1.2M |
| 2025-10-27 | 8.51 | $12.25 | 1.0M |
| 2025-10-24 | 8.00 | $11.00 | 356533 |
| 2025-10-23 | 7.57 | $11.18 | 437600 |
| 2025-10-22 | 7.09 | $10.20 | 620634 |
| 2025-10-21 | 6.68 | $10.85 | 1.1M |
| 2025-10-20 | 6.17 | $11.00 | 17.8M |
| 2025-10-17 | 5.61 | $6.08 | 354230 |
| 2025-10-16 | 5.51 | $5.88 | 378100 |
| 2025-10-15 | 5.42 | $6.11 | 318547 |
| 2025-10-14 | 5.30 | $5.62 | 425918 |
| 2025-10-13 | 5.21 | $5.88 | 235317 |
| 2025-10-10 | 5.09 | $5.64 | 314700 |
| 2025-10-09 | 4.99 | $6.02 | 408828 |
| 2025-10-08 | 4.84 | $6.21 | 382047 |
| 2025-10-07 | 4.66 | $5.94 | 814144 |
| 2025-10-06 | 4.49 | $6.54 | 1.9M |
| 2025-10-03 | 4.26 | $6.89 | 61.9M |
| 2025-10-02 | 3.98 | $4.41 | 159203 |
| 2025-10-01 | 3.92 | $4.07 | 50151 |
| 2025-09-30 | 3.90 | $4.02 | 43004 |
| 2025-09-29 | 3.88 | $4.01 | 86000 |
| 2025-09-26 | 3.87 | $3.95 | 62100 |
| 2025-09-25 | 3.85 | $3.80 | 50931 |
| 2025-09-24 | 3.86 | $3.88 | 56580 |
| 2025-09-23 | 3.85 | $4.11 | 103800 |
| 2025-09-22 | 3.82 | $3.98 | 126534 |
| 2025-09-19 | 3.81 | $3.60 | 253403 |
| 2025-09-18 | 3.83 | $4.11 | 84793 |
| 2025-09-17 | 3.80 | $3.82 | 69821 |
| 2025-09-16 | 3.80 | $3.95 | 57522 |
| 2025-09-15 | 3.78 | $3.77 | 55798 |
| 2025-09-12 | 3.77 | $3.89 | 38800 |
| 2025-09-11 | 3.75 | $3.93 | 112689 |
| 2025-09-10 | 3.72 | $3.56 | 76449 |
| 2025-09-09 | 3.73 | $3.77 | 101922 |
| 2025-09-08 | 3.71 | $3.89 | 53153 |
| 2025-09-05 | 3.68 | $3.67 | 36319 |
| 2025-09-04 | 3.66 | $3.51 | 57415 |
| 2025-09-03 | 3.66 | $3.61 | 32944 |
| 2025-09-02 | 3.65 | $3.88 | 103430 |
| 2025-08-29 | 3.60 | $3.68 | 90000 |
| 2025-08-28 | 3.58 | $3.81 | 82975 |
| 2025-08-27 | 3.53 | $4.12 | 78700 |
| 2025-08-26 | 3.46 | $4.15 | 91155 |
| 2025-08-25 | 3.37 | $3.94 | 99836 |
| 2025-08-22 | 3.30 | $3.90 | 157544 |
| 2025-08-21 | 3.23 | $3.59 | 122736 |
| 2025-08-20 | 3.19 | $3.43 | 31909 |
| 2025-08-19 | 3.16 | $3.43 | 78500 |
| 2025-08-18 | 3.12 | $3.41 | 221900 |
| 2025-08-15 | 3.09 | $3.14 | 58700 |
| 2025-08-14 | 3.08 | $3.12 | 64900 |
| 2025-08-13 | 3.07 | $3.13 | 77900 |
| 2025-08-12 | 3.06 | $3.18 | 103200 |
| 2025-08-11 | 3.04 | $3.06 | 50632 |
| 2025-08-08 | 3.03 | $3.07 | 73032 |
| 2025-08-07 | 3.01 | $3.06 | 98708 |
| 2025-08-06 | 3.00 | $3.10 | 141600 |
| 2025-08-05 | 2.98 | $3.07 | 46800 |
| 2025-08-04 | 2.96 | $3.06 | 87817 |
| 2025-08-01 | 2.93 | $3.05 | 220951 |
| 2025-07-31 | 2.91 | $3.07 | 179200 |
| 2025-07-30 | 2.88 | $3.07 | 102404 |
| 2025-07-29 | 2.84 | $3.05 | 105646 |
| 2025-07-28 | 2.80 | $3.09 | 67110 |
| 2025-07-25 | 2.76 | $3.08 | 117445 |
| 2025-07-24 | 2.71 | $3.08 | 122864 |
| 2025-07-23 | 2.66 | $3.07 | 151600 |
| 2025-07-22 | 2.60 | $2.80 | 82500 |
| 2025-07-21 | 2.58 | $2.73 | 70039 |
| 2025-07-18 | 2.55 | $2.78 | 83100 |
| 2025-07-17 | 2.52 | $2.88 | 394100 |
| 2025-07-16 | 2.48 | $2.65 | 55600 |
| 2025-07-15 | 2.45 | $2.57 | 93410 |
| 2025-07-14 | 2.44 | $2.68 | 95381 |
| 2025-07-11 | 2.41 | $2.60 | 69332 |
| 2025-07-10 | 2.39 | $2.58 | 74218 |
| 2025-07-09 | 2.37 | $2.58 | 184315 |
| 2025-07-08 | 2.35 | $2.50 | 228200 |
| 2025-07-07 | 2.34 | $2.28 | 88090 |
| 2025-07-03 | 2.35 | $2.35 | 83700 |
| 2025-07-02 | 2.35 | $2.30 | 190128 |
| 2025-07-01 | 2.36 | $2.22 | 200340 |
| 2025-06-30 | 2.38 | $2.20 | 393936 |
| 2025-06-27 | 2.40 | $2.31 | 2.6M |
| 2025-06-26 | 2.42 | $2.30 | 722100 |
| 2025-06-25 | 2.43 | $2.57 | 214215 |
| 2025-06-24 | 2.43 | $2.50 | 235216 |
| 2025-06-23 | 2.43 | $2.39 | 591552 |
| 2025-06-20 | 2.44 | $2.25 | 457400 |
| 2025-06-18 | 2.48 | $2.27 | 149415 |
| 2025-06-17 | 2.51 | $2.23 | 228141 |
| 2025-06-16 | 2.55 | $2.31 | 205883 |
| 2025-06-13 | 2.58 | $2.41 | 152234 |
| 2025-06-12 | 2.60 | $2.45 | 163800 |
| 2025-06-11 | 2.62 | $2.50 | 324144 |
| 2025-06-10 | 2.63 | $2.64 | 261608 |
| 2025-06-09 | 2.63 | $2.54 | 179793 |
| 2025-06-06 | 2.63 | $2.57 | 260900 |
| 2025-06-05 | 2.63 | $2.38 | 247250 |
| 2025-06-04 | 2.65 | $2.45 | 251512 |
| 2025-06-03 | 2.66 | $2.63 | 1.3M |
| 2025-06-02 | 2.65 | $2.60 | 155234 |
| 2025-05-30 | 2.64 | $2.58 | 107638 |
| 2025-05-29 | 2.64 | $2.69 | 98046 |
| 2025-05-28 | 2.62 | $2.72 | 117411 |
| 2025-05-27 | 2.60 | $2.87 | 176026 |
| 2025-05-23 | 2.56 | $3.03 | 276114 |
| 2025-05-22 | 2.51 | $2.93 | 178900 |
| 2025-05-21 | 2.46 | $2.85 | 239619 |
| 2025-05-20 | 2.41 | $2.91 | 307719 |
| 2025-05-19 | 2.36 | $2.54 | 95100 |
| 2025-05-16 | 2.34 | $2.53 | 217242 |
| 2025-05-15 | 2.32 | $2.43 | 170621 |
| 2025-05-14 | 2.31 | $2.20 | 186300 |
| 2025-05-13 | 2.32 | $2.37 | 105420 |
| 2025-05-12 | 2.31 | $2.34 | 125868 |
| 2025-05-09 | 2.31 | $2.22 | 148535 |
| 2025-05-08 | 2.31 | $2.19 | 161000 |
| 2025-05-07 | 2.32 | $2.17 | 502317 |
| 2025-05-06 | 2.33 | $2.19 | 216800 |
| 2025-05-05 | 2.34 | $2.35 | 96771 |
| 2025-05-02 | 2.33 | $2.44 | 157600 |
| 2025-05-01 | 2.31 | $2.45 | 148515 |
| 2025-04-30 | 2.29 | $2.49 | 134900 |
| 2025-04-29 | 2.26 | $2.44 | 171700 |
| 2025-04-28 | 2.23 | $2.41 | 151239 |
| 2025-04-25 | 2.21 | $2.35 | 141907 |
| 2025-04-24 | 2.19 | $2.28 | 100100 |
| 2025-04-23 | 2.18 | $2.27 | 149526 |
| 2025-04-22 | 2.17 | $2.26 | 344659 |
| 2025-04-21 | 2.16 | $2.32 | 183528 |
| 2025-04-17 | 2.15 | $2.26 | 148826 |
| 2025-04-16 | 2.15 | $2.25 | 246938 |
| 2025-04-15 | 2.15 | $2.36 | 361738 |
| 2025-04-14 | 2.15 | $2.08 | 211716 |
| 2025-04-11 | 2.17 | $2.13 | 168333 |
| 2025-04-10 | 2.20 | $2.05 | 522800 |
| 2025-04-09 | 2.24 | $2.07 | 388949 |
| 2025-04-08 | 2.28 | $2.03 | 558200 |
| 2025-04-07 | 2.33 | $2.26 | 874000 |
| 2025-04-04 | 2.37 | $1.80 | 483838 |
| 2025-04-03 | 2.46 | $1.85 | 324461 |
| 2025-04-02 | 2.55 | $2.05 | 216743 |
| 2025-04-01 | 2.63 | $2.02 | 268586 |
| 2025-03-31 | 2.72 | $2.16 | 246742 |
| 2025-03-28 | 2.80 | $2.27 | 157500 |
| 2025-03-27 | 2.87 | $2.41 | 222722 |
| 2025-03-26 | 2.94 | $2.50 | 142406 |
| 2025-03-25 | 2.99 | $2.53 | 219548 |
| 2025-03-24 | 3.04 | $2.65 | 225700 |
| 2025-03-21 | 3.09 | $2.65 | 619001 |
| 2025-03-20 | 3.13 | $2.69 | 208129 |
| 2025-03-19 | 3.18 | $2.80 | 201103 |
| 2025-03-18 | 3.22 | $2.88 | 288722 |
| 2025-03-17 | 3.25 | $3.09 | 189800 |
| 2025-03-14 | 3.26 | $3.17 | 138732 |
| 2025-03-13 | 3.26 | $3.16 | 242851 |
| 2025-03-12 | 3.27 | $3.44 | 146666 |
| 2025-03-11 | 3.24 | $3.39 | 322459 |
| 2025-03-10 | 3.23 | $3.33 | 322700 |
| 2025-03-07 | 3.21 | $3.55 | 583338 |
| 2025-03-06 | 3.18 | $3.95 | 595323 |
| 2025-03-05 | 3.12 | $3.38 | 979009 |
| 2025-03-04 | 3.11 | $3.11 | 562671 |
| 2025-03-03 | 3.13 | $3.14 | 2.4M |
| 2025-02-28 | 3.15 | $2.80 | 286100 |
| 2025-02-27 | 3.22 | $2.78 | 200100 |
| 2025-02-26 | 3.29 | $2.94 | 423186 |
| 2025-02-25 | 3.35 | $2.94 | 210007 |
| 2025-02-24 | 3.42 | $3.11 | 87224 |
| 2025-02-21 | 3.48 | $3.19 | 139100 |
| 2025-02-20 | 3.55 | $3.12 | 147615 |
| 2025-02-19 | 3.62 | $3.20 | 219242 |
| 2025-02-18 | 3.70 | $3.14 | 234400 |
| 2025-02-14 | 3.78 | $3.36 | 178700 |
| 2025-02-13 | 3.86 | $3.26 | 235018 |
| 2025-02-12 | 3.94 | $3.15 | 711815 |
| 2025-02-11 | 4.05 | $3.11 | 218075 |
| 2025-02-10 | 4.16 | $3.39 | 331374 |
| 2025-02-07 | 4.25 | $3.65 | 220549 |
| 2025-02-06 | 4.32 | $3.95 | 192200 |
| 2025-02-05 | 4.36 | $4.20 | 274345 |
| 2025-02-04 | 4.38 | $4.00 | 207418 |
| 2025-02-03 | 4.42 | $4.18 | 121527 |
| 2025-01-31 | 4.45 | $4.29 | 506200 |
| 2025-01-30 | 4.46 | $4.46 | 109100 |
| 2025-01-29 | 4.46 | $4.23 | 184600 |
| 2025-01-28 | 4.48 | $4.27 | 115100 |
| 2025-01-27 | 4.50 | $4.30 | 341339 |
| 2025-01-24 | 4.51 | $4.70 | 80401 |
| 2025-01-23 | 4.48 | $4.84 | 159900 |
| 2025-01-22 | 4.43 | $4.52 | 256813 |
| 2025-01-21 | 4.42 | $4.73 | 251045 |
| 2025-01-17 | 4.37 | $4.64 | 204616 |
| 2025-01-16 | 4.33 | $4.43 | 106819 |
| 2025-01-15 | 4.31 | $4.30 | 224700 |
| 2025-01-14 | 4.29 | $4.44 | 350102 |
| 2025-01-13 | 4.26 | $4.25 | 190100 |
| 2025-01-10 | 4.25 | $4.35 | 283054 |
| 2025-01-08 | 4.23 | $4.41 | 208500 |
| 2025-01-07 | 4.19 | $4.52 | 195947 |
| 2025-01-06 | 4.15 | $4.34 | 189215 |
| 2025-01-03 | 4.11 | $4.61 | 161428 |
| 2025-01-02 | 4.05 | $4.38 | 343431 |
| 2024-12-31 | 4.02 | $4.23 | 223100 |
| 2024-12-30 | 3.99 | $4.20 | 277600 |
| 2024-12-27 | 3.97 | $4.31 | 237497 |
| 2024-12-26 | 3.94 | $4.42 | 273813 |
| 2024-12-24 | 3.90 | $4.09 | 85602 |
| 2024-12-23 | 3.89 | $4.00 | 188801 |
| 2024-12-20 | 3.90 | $3.89 | 461754 |
| 2024-12-19 | 3.91 | $3.72 | 314266 |
| 2024-12-18 | 3.94 | $3.64 | 282500 |
| 2024-12-17 | 3.98 | $3.79 | 342900 |
| 2024-12-16 | 4.02 | $3.75 | 315560 |
| 2024-12-13 | 4.06 | $3.83 | 319008 |
| 2024-12-12 | 4.10 | $3.83 | 528900 |
| 2024-12-11 | 4.14 | $3.89 | 447965 |
| 2024-12-10 | 4.17 | $4.05 | 393017 |
| 2024-12-09 | 4.20 | $3.70 | 323218 |
| 2024-12-06 | 4.26 | $3.91 | 512235 |
| 2024-12-05 | 4.30 | $3.90 | 476125 |
| 2024-12-04 | 4.35 | $4.16 | 171900 |
| 2024-12-03 | 4.36 | $4.22 | 192505 |
| 2024-12-02 | 4.37 | $4.38 | 255912 |
| 2024-11-29 | 4.36 | $4.41 | 80900 |
| 2024-11-27 | 4.35 | $4.28 | 120518 |
| 2024-11-26 | 4.34 | $4.33 | 221000 |
| 2024-11-25 | 4.33 | $4.42 | 252300 |
| 2024-11-22 | 4.32 | $4.31 | 362322 |
| 2024-11-21 | 4.31 | $4.09 | 779048 |
| 2024-11-20 | 4.32 | $4.27 | 356121 |
| 2024-11-19 | 4.32 | $4.48 | 234071 |
| 2024-11-18 | 4.34 | $4.60 | 327600 |
| 2024-11-15 | 4.40 | $4.52 | 260178 |
| 2024-11-14 | 4.51 | $4.60 | 529605 |
| 2024-11-13 | 4.66 | $4.53 | 592511 |
| 2024-11-12 | 4.87 | $4.50 | 449756 |
| 2024-11-11 | 5.13 | $4.84 | 1.1M |
| 2024-11-08 | 5.39 | $4.29 | 617811 |
| 2024-11-07 | 5.75 | $3.85 | 856045 |
| 2024-11-06 | 6.19 | $3.95 | 688600 |
| 2024-11-05 | 6.66 | $3.75 | 497683 |
| 2024-11-04 | 7.18 | $3.71 | 626900 |
| 2024-11-01 | 7.74 | $3.98 | 412865 |
| 2024-10-31 | 8.31 | $3.89 | 618547 |
| 2024-10-30 | 8.91 | $4.03 | 662542 |
| 2024-10-29 | 9.53 | $4.01 | 567923 |
| 2024-10-28 | 10.19 | $4.22 | 714745 |
| 2024-10-25 | 10.86 | $4.37 | 1.5M |
| 2024-10-24 | 11.55 | $4.13 | 2.8M |
| 2024-10-23 | 12.30 | $4.36 | 16.4M |
| 2024-10-22 | 13.07 | $14.53 | 1.7M |
| 2024-10-21 | 12.85 | $14.25 | 392600 |
| 2024-10-18 | 12.66 | $14.43 | 511200 |
| 2024-10-17 | 12.45 | $14.27 | 546219 |
| 2024-10-16 | 12.24 | $14.45 | 392958 |
| 2024-10-15 | 12.02 | $14.16 | 438222 |
| 2024-10-14 | 11.82 | $13.91 | 396636 |
| 2024-10-11 | 11.64 | $13.54 | 830454 |
| 2024-10-10 | 11.50 | $11.81 | 411124 |
| 2024-10-09 | 11.53 | $11.29 | 394700 |
| 2024-10-08 | 11.62 | $11.25 | 639809 |
| 2024-10-07 | 11.72 | $11.04 | 575905 |
| 2024-10-04 | 11.86 | $10.45 | 144964 |
| 2024-10-03 | 12.07 | $10.19 | 316700 |
| 2024-10-02 | 12.31 | $10.01 | 390900 |
| 2024-10-01 | 12.59 | $11.17 | 276500 |
| 2024-09-30 | 12.77 | $11.44 | 317019 |
| 2024-09-27 | 12.93 | $12.10 | 199326 |
| 2024-09-26 | 13.02 | $12.00 | 170600 |
| 2024-09-25 | 13.13 | $11.75 | 393841 |
| 2024-09-24 | 13.26 | $11.89 | 345601 |
| 2024-09-23 | 13.37 | $13.29 | 353400 |
| 2024-09-20 | 13.35 | $13.69 | 3.1M |
| 2024-09-19 | 13.27 | $13.43 | 451011 |
| 2024-09-18 | 13.20 | $13.20 | 320400 |
| 2024-09-17 | 13.14 | $13.74 | 288219 |
| 2024-09-16 | 13.01 | $13.91 | 313500 |
| 2024-09-13 | 12.85 | $13.62 | 218429 |
| 2024-09-12 | 12.69 | $13.00 | 185428 |
| 2024-09-11 | 12.57 | $13.41 | 183700 |
| 2024-09-10 | 12.40 | $13.46 | 376437 |
| 2024-09-09 | 12.19 | $14.11 | 563200 |
| 2024-09-06 | 11.90 | $13.17 | 240418 |
| 2024-09-05 | 11.67 | $12.72 | 243300 |
| 2024-09-04 | 11.47 | $13.40 | 210600 |
| 2024-09-03 | 11.19 | $13.20 | 232108 |
| 2024-08-30 | 10.91 | $12.81 | 183700 |
| 2024-08-29 | 10.64 | $12.50 | 148836 |
| 2024-08-28 | 10.40 | $11.84 | 149200 |
| 2024-08-27 | 10.21 | $11.83 | 191943 |
| 2024-08-26 | 10.03 | $11.63 | 291600 |
| 2024-08-23 | 9.88 | $11.41 | 84017 |
| 2024-08-22 | 9.76 | $10.66 | 113725 |
| 2024-08-21 | 9.74 | $11.05 | 106726 |
| 2024-08-20 | 9.69 | $10.08 | 118300 |
| 2024-08-19 | 9.76 | $10.13 | 107629 |
| 2024-08-16 | 9.85 | $9.36 | 170707 |
| 2024-08-15 | 10.04 | $9.38 | 174300 |
| 2024-08-14 | 10.25 | $9.52 | 193900 |
| 2024-08-13 | 10.49 | $8.98 | 345300 |
| 2024-08-12 | 10.81 | $8.22 | 225900 |
| 2024-08-09 | 11.22 | $8.38 | 203800 |
| 2024-08-08 | 11.65 | $9.10 | 130867 |
| 2024-08-07 | 12.04 | $8.87 | 299193 |
| 2024-08-06 | 12.46 | $9.78 | 334642 |
| 2024-08-05 | 12.81 | $9.07 | 311246 |
| 2024-08-02 | 13.24 | $9.11 | 501305 |
| 2024-08-01 | 13.68 | $9.81 | 572416 |
| 2024-07-31 | 14.07 | $10.78 | 1.2M |
| 2024-07-30 | 14.36 | $13.73 | 49118 |
| 2024-07-29 | 14.36 | $13.52 | 70632 |
| 2024-07-26 | 14.37 | $14.36 | 74700 |
| 2024-07-25 | 14.28 | $14.49 | 76830 |
| 2024-07-24 | 14.15 | $14.77 | 79100 |
| 2024-07-23 | 13.98 | $15.12 | 65000 |
| 2024-07-22 | 13.75 | $14.86 | 95652 |
| 2024-07-19 | 13.52 | $14.99 | 79860 |
| 2024-07-18 | 13.27 | $15.37 | 290251 |
| 2024-07-17 | 12.96 | $16.29 | 203379 |
| 2024-07-16 | 12.53 | $15.50 | 319538 |
| 2024-07-15 | 12.17 | $14.50 | 159725 |
| 2024-07-12 | 11.89 | $13.96 | 250128 |
| 2024-07-11 | 11.65 | $13.40 | 148027 |
| 2024-07-10 | 11.46 | $12.58 | 67196 |
| 2024-07-09 | 11.34 | $13.15 | 110506 |
| 2024-07-08 | 11.17 | $12.05 | 105309 |
| 2024-07-05 | 11.10 | $11.67 | 87525 |
| 2024-07-03 | 11.06 | $11.62 | 55665 |
| 2024-07-02 | 11.03 | $11.10 | 50495 |
| 2024-07-01 | 11.04 | $11.40 | 119638 |
| 2024-06-28 | 11.03 | $10.69 | 1.3M |
| 2024-06-27 | 11.10 | $10.63 | 114967 |
| 2024-06-26 | 11.18 | $9.96 | 91284 |
| 2024-06-25 | 11.33 | $9.84 | 138455 |
| 2024-06-24 | 11.51 | $10.46 | 145513 |
| 2024-06-21 | 11.64 | $11.00 | 199045 |
| 2024-06-20 | 11.72 | $11.05 | 95356 |
| 2024-06-18 | 11.81 | $11.15 | 106520 |
| 2024-06-17 | 11.89 | $11.05 | 215460 |
| 2024-06-14 | 11.99 | $12.03 | 75387 |
| 2024-06-13 | 11.99 | $12.02 | 120385 |
| 2024-06-12 | 12.01 | $12.22 | 27111 |
| 2024-06-11 | 12.02 | $12.11 | 56467 |
| 2024-06-10 | 12.05 | $12.44 | 80840 |
| 2024-06-07 | 12.05 | $11.81 | 31306 |
| 2024-06-06 | 12.12 | $11.77 | 37404 |
| 2024-06-05 | 12.21 | $11.52 | 145191 |
| 2024-06-04 | 12.34 | $11.31 | 126977 |
| 2024-06-03 | 12.51 | $11.00 | 149998 |
| 2024-05-31 | 12.71 | $11.96 | 63668 |
| 2024-05-30 | 12.84 | $12.00 | 62993 |
| 2024-05-29 | 12.99 | $12.55 | 47699 |
| 2024-05-28 | 13.09 | $12.28 | 136649 |
| 2024-05-24 | 13.24 | $12.92 | 98307 |
| 2024-05-23 | 13.33 | $11.76 | 188595 |
| 2024-05-22 | 13.55 | $12.28 | 153884 |
| 2024-05-21 | 13.72 | $12.69 | 165140 |
| 2024-05-20 | 13.86 | $12.40 | 97287 |
| 2024-05-17 | 14.03 | $12.47 | 89015 |
| 2024-05-16 | 14.20 | $12.82 | 96322 |
| 2024-05-15 | 14.34 | $13.84 | 121223 |
| 2024-05-14 | 14.38 | $14.16 | 47287 |
| 2024-05-13 | 14.39 | $14.09 | 115326 |
| 2024-05-10 | 14.40 | $13.49 | 59200 |
| 2024-05-09 | 14.48 | $14.60 | 43621 |
| 2024-05-08 | 14.44 | $13.88 | 51592 |
| 2024-05-07 | 14.48 | $15.01 | 82216 |
| 2024-05-06 | 14.41 | $14.30 | 141055 |
| 2024-05-03 | 14.40 | $14.22 | 114893 |
| 2024-05-02 | 14.41 | $14.40 | 79209 |
| 2024-05-01 | 14.39 | $16.10 | 130016 |
| 2024-04-30 | 14.21 | $15.51 | 71418 |
| 2024-04-29 | 14.07 | $15.56 | 66236 |
| 2024-04-26 | 13.92 | $14.18 | 22746 |
| 2024-04-25 | 13.91 | $14.13 | 44944 |
| 2024-04-24 | 13.92 | $14.20 | 36767 |
| 2024-04-23 | 13.94 | $13.88 | 85381 |
| 2024-04-22 | 14.00 | $13.64 | 82863 |
| 2024-04-19 | 14.10 | $12.96 | 235763 |
| 2024-04-18 | 14.27 | $13.50 | 79670 |
| 2024-04-17 | 14.40 | $13.48 | 155358 |
| 2024-04-16 | 14.54 | $13.57 | 84141 |
| 2024-04-15 | 14.67 | $14.15 | 58209 |
| 2024-04-12 | 14.75 | $14.27 | 61354 |
| 2024-04-11 | 14.82 | $14.11 | 100180 |
| 2024-04-10 | 14.91 | $14.06 | 117999 |
| 2024-04-09 | 15.00 | $14.73 | 74237 |
| 2024-04-08 | 15.04 | $14.21 | 88715 |
| 2024-04-05 | 15.11 | $14.52 | 78159 |
| 2024-04-04 | 15.16 | $14.08 | 141323 |
| 2024-04-03 | 15.25 | $14.18 | 142970 |
| 2024-04-02 | 15.35 | $14.11 | 170528 |
| 2024-04-01 | 15.45 | $14.56 | 276436 |
| 2024-03-28 | 15.52 | $15.35 | 208815 |
| 2024-03-27 | 15.51 | $16.78 | 162716 |
| 2024-03-26 | 15.36 | $17.95 | 243411 |
| 2024-03-25 | 15.07 | $16.65 | 261112 |
| 2024-03-22 | 14.91 | $15.97 | 349982 |
| 2024-03-21 | 14.80 | $15.15 | 270938 |
| 2024-03-20 | 14.76 | $15.03 | 477901 |
| 2024-03-19 | 14.72 | $14.43 | 448933 |
| 2024-03-18 | 14.74 | $14.16 | 342335 |
| 2024-03-15 | 14.78 | $15.81 | 804128 |
| 2024-03-14 | 14.68 | $14.90 | 285106 |
| 2024-03-13 | 14.66 | $14.20 | 263754 |
| 2024-03-12 | 14.70 | $14.54 | 126118 |
| 2024-03-11 | 14.71 | $14.55 | 137369 |
| 2024-03-08 | 14.73 | $13.76 | 220850 |
| 2024-03-07 | 14.85 | $14.26 | 143889 |
| 2024-03-06 | 14.94 | $14.81 | 305698 |
| 2024-03-05 | 15.01 | $16.00 | 266132 |
| 2024-03-04 | 14.99 | $15.71 | 194453 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.77
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.92
Average
10.96
Maximum
27.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.77 | $27.54 | 777284 |
| 2026-07-16 | 27.63 | $27.33 | 545906 |
| 2026-07-15 | 27.49 | $27.82 | 422438 |
| 2026-07-14 | 27.23 | $27.80 | 559916 |
| 2026-07-13 | 26.91 | $28.03 | 2.1M |
| 2026-07-10 | 26.49 | $26.48 | 517100 |
| 2026-07-09 | 26.31 | $27.64 | 509496 |
| 2026-07-08 | 25.86 | $26.09 | 884717 |
| 2026-07-07 | 25.65 | $25.70 | 662935 |
| 2026-07-06 | 25.48 | $26.22 | 677846 |
| 2026-07-02 | 25.16 | $24.78 | 438526 |
| 2026-07-01 | 25.09 | $24.94 | 378206 |
| 2026-06-30 | 24.97 | $26.39 | 424108 |
| 2026-06-29 | 24.52 | $28.07 | 644900 |
| 2026-06-26 | 23.63 | $27.04 | 4.4M |
| 2026-06-25 | 22.81 | $25.30 | 322200 |
| 2026-06-24 | 22.23 | $24.91 | 379435 |
| 2026-06-23 | 21.63 | $24.44 | 404615 |
| 2026-06-22 | 21.03 | $22.93 | 366746 |
| 2026-06-18 | 20.66 | $22.74 | 558218 |
| 2026-06-17 | 20.26 | $21.79 | 272800 |
| 2026-06-16 | 20.01 | $21.00 | 267345 |
| 2026-06-15 | 19.89 | $21.17 | 246800 |
| 2026-06-12 | 19.72 | $21.47 | 272048 |
| 2026-06-11 | 19.46 | $21.43 | 336800 |
| 2026-06-10 | 19.18 | $19.68 | 347091 |
| 2026-06-09 | 19.23 | $21.15 | 598200 |
| 2026-06-08 | 18.98 | $18.24 | 515535 |
| 2026-06-05 | 19.32 | $18.26 | 414100 |
| 2026-06-04 | 19.71 | $20.03 | 366843 |
| 2026-06-03 | 19.81 | $18.85 | 471619 |
| 2026-06-02 | 20.17 | $18.71 | 321145 |
| 2026-06-01 | 20.63 | $19.80 | 219425 |
| 2026-05-29 | 20.94 | $20.07 | 171000 |
| 2026-05-28 | 21.26 | $20.22 | 247369 |
| 2026-05-27 | 21.59 | $20.44 | 153201 |
| 2026-05-26 | 21.94 | $21.06 | 413618 |
| 2026-05-22 | 22.22 | $21.22 | 271400 |
| 2026-05-21 | 22.51 | $21.54 | 263931 |
| 2026-05-20 | 22.79 | $20.78 | 211728 |
| 2026-05-19 | 23.27 | $20.45 | 330310 |
| 2026-05-18 | 23.90 | $21.80 | 689900 |
| 2026-05-15 | 24.36 | $22.98 | 376330 |
| 2026-05-14 | 24.63 | $23.59 | 509839 |
| 2026-05-13 | 24.82 | $22.85 | 416747 |
| 2026-05-12 | 25.19 | $24.63 | 206921 |
| 2026-05-11 | 25.25 | $24.53 | 389448 |
| 2026-05-08 | 25.33 | $24.26 | 171304 |
| 2026-05-07 | 25.47 | $24.07 | 614864 |
| 2026-05-06 | 25.68 | $24.49 | 352801 |
| 2026-05-05 | 25.83 | $25.45 | 292945 |
| 2026-05-04 | 25.79 | $25.19 | 238800 |
| 2026-05-01 | 25.79 | $24.94 | 208922 |
| 2026-04-30 | 25.84 | $25.66 | 336814 |
| 2026-04-29 | 25.74 | $24.30 | 146600 |
| 2026-04-28 | 25.90 | $24.47 | 140312 |
| 2026-04-27 | 26.04 | $24.27 | 185315 |
| 2026-04-24 | 26.25 | $24.52 | 195027 |
| 2026-04-23 | 26.42 | $25.71 | 230100 |
| 2026-04-22 | 26.35 | $27.16 | 335643 |
| 2026-04-21 | 25.97 | $25.59 | 318549 |
| 2026-04-20 | 25.84 | $27.33 | 334900 |
| 2026-04-17 | 25.31 | $27.72 | 337303 |
| 2026-04-16 | 24.60 | $26.06 | 321351 |
| 2026-04-15 | 24.12 | $25.47 | 341361 |
| 2026-04-14 | 23.68 | $25.82 | 534300 |
| 2026-04-13 | 23.09 | $25.75 | 787412 |
| 2026-04-10 | 22.42 | $22.78 | 180006 |
| 2026-04-09 | 22.26 | $22.40 | 194049 |
| 2026-04-08 | 22.14 | $21.71 | 267544 |
| 2026-04-07 | 22.15 | $21.35 | 266662 |
| 2026-04-06 | 22.24 | $22.53 | 346600 |
| 2026-04-02 | 22.08 | $21.68 | 710509 |
| 2026-04-01 | 22.07 | $23.41 | 449046 |
| 2026-03-31 | 21.70 | $22.48 | 744203 |
| 2026-03-30 | 21.45 | $19.98 | 174754 |
| 2026-03-27 | 21.69 | $20.50 | 201841 |
| 2026-03-26 | 21.85 | $20.82 | 211500 |
| 2026-03-25 | 21.96 | $20.67 | 186100 |
| 2026-03-24 | 22.12 | $20.19 | 167502 |
| 2026-03-23 | 22.40 | $20.02 | 496900 |
| 2026-03-20 | 22.76 | $21.47 | 423600 |
| 2026-03-19 | 22.85 | $22.04 | 347500 |
| 2026-03-18 | 22.83 | $22.52 | 296100 |
| 2026-03-17 | 22.70 | $22.36 | 398057 |
| 2026-03-16 | 22.57 | $24.29 | 792600 |
| 2026-03-13 | 22.00 | $22.26 | 263900 |
| 2026-03-12 | 21.76 | $22.23 | 322400 |
| 2026-03-11 | 21.47 | $23.05 | 444155 |
| 2026-03-10 | 20.96 | $20.88 | 199440 |
| 2026-03-09 | 20.82 | $21.99 | 327617 |
| 2026-03-06 | 20.41 | $20.76 | 218456 |
| 2026-03-05 | 20.18 | $20.58 | 155627 |
| 2026-03-04 | 19.95 | $21.43 | 128651 |
| 2026-03-03 | 19.50 | $20.11 | 165849 |
| 2026-03-02 | 19.25 | $20.63 | 267335 |
| 2026-02-27 | 18.84 | $19.69 | 91613 |
| 2026-02-26 | 18.56 | $19.29 | 109300 |
| 2026-02-25 | 18.32 | $18.99 | 109544 |
| 2026-02-24 | 18.09 | $19.32 | 221772 |
| 2026-02-23 | 17.75 | $18.30 | 125943 |
| 2026-02-20 | 17.57 | $17.62 | 184425 |
| 2026-02-19 | 17.51 | $19.50 | 382900 |
| 2026-02-18 | 17.03 | $18.12 | 203626 |
| 2026-02-17 | 16.76 | $19.26 | 333060 |
| 2026-02-13 | 16.22 | $16.89 | 209801 |
| 2026-02-12 | 16.08 | $16.44 | 166528 |
| 2026-02-11 | 16.02 | $16.71 | 213722 |
| 2026-02-10 | 15.88 | $16.65 | 295723 |
| 2026-02-09 | 15.75 | $16.84 | 314566 |
| 2026-02-06 | 15.55 | $15.22 | 301600 |
| 2026-02-05 | 15.66 | $14.11 | 320300 |
| 2026-02-04 | 16.03 | $15.00 | 342500 |
| 2026-02-03 | 16.27 | $16.16 | 150622 |
| 2026-02-02 | 16.31 | $15.81 | 245018 |
| 2026-01-30 | 16.42 | $15.48 | 199311 |
| 2026-01-29 | 16.62 | $15.32 | 311921 |
| 2026-01-28 | 16.89 | $15.33 | 130611 |
| 2026-01-27 | 17.20 | $16.81 | 69700 |
| 2026-01-26 | 17.25 | $16.41 | 189800 |
| 2026-01-23 | 17.39 | $16.61 | 135900 |
| 2026-01-22 | 17.50 | $17.18 | 110719 |
| 2026-01-21 | 17.51 | $17.59 | 98343 |
| 2026-01-20 | 17.43 | $17.42 | 220410 |
| 2026-01-16 | 17.36 | $17.17 | 206800 |
| 2026-01-15 | 17.34 | $17.02 | 84451 |
| 2026-01-14 | 17.35 | $17.16 | 160800 |
| 2026-01-13 | 17.32 | $16.50 | 147644 |
| 2026-01-12 | 17.42 | $16.94 | 135577 |
| 2026-01-09 | 17.45 | $16.37 | 215300 |
| 2026-01-08 | 17.59 | $15.89 | 170900 |
| 2026-01-07 | 17.85 | $16.00 | 208234 |
| 2026-01-06 | 18.12 | $15.08 | 419800 |
| 2026-01-05 | 18.63 | $16.53 | 274340 |
| 2026-01-02 | 18.90 | $16.59 | 237111 |
| 2025-12-31 | 19.20 | $17.80 | 200600 |
| 2025-12-30 | 19.27 | $17.94 | 373429 |
| 2025-12-29 | 19.32 | $18.57 | 277201 |
| 2025-12-26 | 19.23 | $18.43 | 305731 |
| 2025-12-24 | 19.14 | $19.88 | 121001 |
| 2025-12-23 | 18.72 | $19.66 | 294451 |
| 2025-12-22 | 18.26 | $20.04 | 624400 |
| 2025-12-19 | 17.64 | $19.98 | 1.3M |
| 2025-12-18 | 16.92 | $19.45 | 717000 |
| 2025-12-17 | 16.19 | $18.19 | 698938 |
| 2025-12-16 | 15.60 | $17.10 | 500159 |
| 2025-12-15 | 15.13 | $17.03 | 1.2M |
| 2025-12-12 | 14.60 | $15.13 | 217787 |
| 2025-12-11 | 14.37 | $14.68 | 233386 |
| 2025-12-10 | 14.20 | $14.28 | 291645 |
| 2025-12-09 | 14.08 | $13.25 | 332076 |
| 2025-12-08 | 14.15 | $13.84 | 375827 |
| 2025-12-05 | 14.10 | $13.43 | 206643 |
| 2025-12-04 | 14.13 | $13.38 | 241972 |
| 2025-12-03 | 14.16 | $13.39 | 357620 |
| 2025-12-02 | 14.19 | $12.80 | 185523 |
| 2025-12-01 | 14.35 | $13.04 | 245940 |
| 2025-11-28 | 14.47 | $13.85 | 278700 |
| 2025-11-26 | 14.43 | $13.51 | 181639 |
| 2025-11-25 | 14.44 | $13.36 | 198152 |
| 2025-11-24 | 14.48 | $13.30 | 218767 |
| 2025-11-21 | 14.53 | $13.25 | 337944 |
| 2025-11-20 | 14.59 | $14.15 | 444500 |
| 2025-11-19 | 14.46 | $15.54 | 518600 |
| 2025-11-18 | 14.00 | $14.75 | 440540 |
| 2025-11-17 | 13.62 | $13.80 | 532237 |
| 2025-11-14 | 13.38 | $12.11 | 436949 |
| 2025-11-13 | 13.44 | $11.35 | 634500 |
| 2025-11-12 | 13.65 | $14.20 | 444644 |
| 2025-11-11 | 13.29 | $13.40 | 340900 |
| 2025-11-10 | 13.03 | $12.74 | 272300 |
| 2025-11-07 | 12.85 | $11.55 | 556751 |
| 2025-11-06 | 12.88 | $11.13 | 215900 |
| 2025-11-05 | 12.99 | $11.29 | 241500 |
| 2025-11-04 | 13.08 | $11.23 | 759501 |
| 2025-11-03 | 13.17 | $12.17 | 783600 |
| 2025-10-31 | 13.07 | $14.19 | 436954 |
| 2025-10-30 | 12.50 | $14.32 | 545344 |
| 2025-10-29 | 11.81 | $14.04 | 1.2M |
| 2025-10-28 | 11.04 | $13.62 | 1.2M |
| 2025-10-27 | 10.23 | $12.25 | 1.0M |
| 2025-10-24 | 9.57 | $11.00 | 356533 |
| 2025-10-23 | 9.05 | $11.18 | 437600 |
| 2025-10-22 | 8.40 | $10.20 | 620634 |
| 2025-10-21 | 7.84 | $10.85 | 1.1M |
| 2025-10-20 | 7.05 | $11.00 | 17.8M |
| 2025-10-17 | 6.09 | $6.08 | 354230 |
| 2025-10-16 | 6.01 | $5.88 | 378100 |
| 2025-10-15 | 5.96 | $6.11 | 318547 |
| 2025-10-14 | 5.84 | $5.62 | 425918 |
| 2025-10-13 | 5.81 | $5.88 | 235317 |
| 2025-10-10 | 5.71 | $5.64 | 314700 |
| 2025-10-09 | 5.64 | $6.02 | 408828 |
| 2025-10-08 | 5.48 | $6.21 | 382047 |
| 2025-10-07 | 5.25 | $5.94 | 814144 |
| 2025-10-06 | 5.03 | $6.54 | 1.9M |
| 2025-10-03 | 4.65 | $6.89 | 61.9M |
| 2025-10-02 | 4.13 | $4.41 | 159203 |
| 2025-10-01 | 4.05 | $4.07 | 50151 |
| 2025-09-30 | 4.03 | $4.02 | 43004 |
| 2025-09-29 | 4.01 | $4.01 | 86000 |
| 2025-09-26 | 3.99 | $3.95 | 62100 |
| 2025-09-25 | 3.98 | $3.80 | 50931 |
| 2025-09-24 | 4.00 | $3.88 | 56580 |
| 2025-09-23 | 4.00 | $4.11 | 103800 |
| 2025-09-22 | 3.96 | $3.98 | 126534 |
| 2025-09-19 | 3.93 | $3.60 | 253403 |
| 2025-09-18 | 3.98 | $4.11 | 84793 |
| 2025-09-17 | 3.93 | $3.82 | 69821 |
| 2025-09-16 | 3.93 | $3.95 | 57522 |
| 2025-09-15 | 3.90 | $3.77 | 55798 |
| 2025-09-12 | 3.90 | $3.89 | 38800 |
| 2025-09-11 | 3.88 | $3.93 | 112689 |
| 2025-09-10 | 3.84 | $3.56 | 76449 |
| 2025-09-09 | 3.87 | $3.77 | 101922 |
| 2025-09-08 | 3.87 | $3.89 | 53153 |
| 2025-09-05 | 3.83 | $3.67 | 36319 |
| 2025-09-04 | 3.84 | $3.51 | 57415 |
| 2025-09-03 | 3.88 | $3.61 | 32944 |
| 2025-09-02 | 3.90 | $3.88 | 103430 |
| 2025-08-29 | 3.86 | $3.68 | 90000 |
| 2025-08-28 | 3.86 | $3.81 | 82975 |
| 2025-08-27 | 3.84 | $4.12 | 78700 |
| 2025-08-26 | 3.74 | $4.15 | 91155 |
| 2025-08-25 | 3.61 | $3.94 | 99836 |
| 2025-08-22 | 3.51 | $3.90 | 157544 |
| 2025-08-21 | 3.40 | $3.59 | 122736 |
| 2025-08-20 | 3.33 | $3.43 | 31909 |
| 2025-08-19 | 3.29 | $3.43 | 78500 |
| 2025-08-18 | 3.24 | $3.41 | 221900 |
| 2025-08-15 | 3.18 | $3.14 | 58700 |
| 2025-08-14 | 3.18 | $3.12 | 64900 |
| 2025-08-13 | 3.17 | $3.13 | 77900 |
| 2025-08-12 | 3.16 | $3.18 | 103200 |
| 2025-08-11 | 3.13 | $3.06 | 50632 |
| 2025-08-08 | 3.13 | $3.07 | 73032 |
| 2025-08-07 | 3.12 | $3.06 | 98708 |
| 2025-08-06 | 3.12 | $3.10 | 141600 |
| 2025-08-05 | 3.10 | $3.07 | 46800 |
| 2025-08-04 | 3.08 | $3.06 | 87817 |
| 2025-08-01 | 3.06 | $3.05 | 220951 |
| 2025-07-31 | 3.04 | $3.07 | 179200 |
| 2025-07-30 | 3.02 | $3.07 | 102404 |
| 2025-07-29 | 2.98 | $3.05 | 105646 |
| 2025-07-28 | 2.95 | $3.09 | 67110 |
| 2025-07-25 | 2.90 | $3.08 | 117445 |
| 2025-07-24 | 2.84 | $3.08 | 122864 |
| 2025-07-23 | 2.77 | $3.07 | 151600 |
| 2025-07-22 | 2.69 | $2.80 | 82500 |
| 2025-07-21 | 2.66 | $2.73 | 70039 |
| 2025-07-18 | 2.64 | $2.78 | 83100 |
| 2025-07-17 | 2.60 | $2.88 | 394100 |
| 2025-07-16 | 2.53 | $2.65 | 55600 |
| 2025-07-15 | 2.50 | $2.57 | 93410 |
| 2025-07-14 | 2.48 | $2.68 | 95381 |
| 2025-07-11 | 2.44 | $2.60 | 69332 |
| 2025-07-10 | 2.40 | $2.58 | 74218 |
| 2025-07-09 | 2.37 | $2.58 | 184315 |
| 2025-07-08 | 2.33 | $2.50 | 228200 |
| 2025-07-07 | 2.29 | $2.28 | 88090 |
| 2025-07-03 | 2.31 | $2.35 | 83700 |
| 2025-07-02 | 2.30 | $2.30 | 190128 |
| 2025-07-01 | 2.31 | $2.22 | 200340 |
| 2025-06-30 | 2.34 | $2.20 | 393936 |
| 2025-06-27 | 2.38 | $2.31 | 2.6M |
| 2025-06-26 | 2.40 | $2.30 | 722100 |
| 2025-06-25 | 2.42 | $2.57 | 214215 |
| 2025-06-24 | 2.40 | $2.50 | 235216 |
| 2025-06-23 | 2.38 | $2.39 | 591552 |
| 2025-06-20 | 2.39 | $2.25 | 457400 |
| 2025-06-18 | 2.42 | $2.27 | 149415 |
| 2025-06-17 | 2.46 | $2.23 | 228141 |
| 2025-06-16 | 2.51 | $2.31 | 205883 |
| 2025-06-13 | 2.55 | $2.41 | 152234 |
| 2025-06-12 | 2.58 | $2.45 | 163800 |
| 2025-06-11 | 2.60 | $2.50 | 324144 |
| 2025-06-10 | 2.62 | $2.64 | 261608 |
| 2025-06-09 | 2.61 | $2.54 | 179793 |
| 2025-06-06 | 2.62 | $2.57 | 260900 |
| 2025-06-05 | 2.63 | $2.38 | 247250 |
| 2025-06-04 | 2.68 | $2.45 | 251512 |
| 2025-06-03 | 2.71 | $2.63 | 1.3M |
| 2025-06-02 | 2.72 | $2.60 | 155234 |
| 2025-05-30 | 2.73 | $2.58 | 107638 |
| 2025-05-29 | 2.75 | $2.69 | 98046 |
| 2025-05-28 | 2.75 | $2.72 | 117411 |
| 2025-05-27 | 2.74 | $2.87 | 176026 |
| 2025-05-23 | 2.69 | $3.03 | 276114 |
| 2025-05-22 | 2.61 | $2.93 | 178900 |
| 2025-05-21 | 2.53 | $2.85 | 239619 |
| 2025-05-20 | 2.45 | $2.91 | 307719 |
| 2025-05-19 | 2.35 | $2.54 | 95100 |
| 2025-05-16 | 2.31 | $2.53 | 217242 |
| 2025-05-15 | 2.27 | $2.43 | 170621 |
| 2025-05-14 | 2.24 | $2.20 | 186300 |
| 2025-05-13 | 2.25 | $2.37 | 105420 |
| 2025-05-12 | 2.23 | $2.34 | 125868 |
| 2025-05-09 | 2.22 | $2.22 | 148535 |
| 2025-05-08 | 2.23 | $2.19 | 161000 |
| 2025-05-07 | 2.24 | $2.17 | 502317 |
| 2025-05-06 | 2.27 | $2.19 | 216800 |
| 2025-05-05 | 2.29 | $2.35 | 96771 |
| 2025-05-02 | 2.29 | $2.44 | 157600 |
| 2025-05-01 | 2.27 | $2.45 | 148515 |
| 2025-04-30 | 2.24 | $2.49 | 134900 |
| 2025-04-29 | 2.19 | $2.44 | 171700 |
| 2025-04-28 | 2.16 | $2.41 | 151239 |
| 2025-04-25 | 2.12 | $2.35 | 141907 |
| 2025-04-24 | 2.09 | $2.28 | 100100 |
| 2025-04-23 | 2.07 | $2.27 | 149526 |
| 2025-04-22 | 2.06 | $2.26 | 344659 |
| 2025-04-21 | 2.04 | $2.32 | 183528 |
| 2025-04-17 | 2.01 | $2.26 | 148826 |
| 2025-04-16 | 1.99 | $2.25 | 246938 |
| 2025-04-15 | 1.97 | $2.36 | 361738 |
| 2025-04-14 | 1.92 | $2.08 | 211716 |
| 2025-04-11 | 1.93 | $2.13 | 168333 |
| 2025-04-10 | 1.94 | $2.05 | 522800 |
| 2025-04-09 | 1.96 | $2.07 | 388949 |
| 2025-04-08 | 1.98 | $2.03 | 558200 |
| 2025-04-07 | 2.02 | $2.26 | 874000 |
| 2025-04-04 | 2.02 | $1.80 | 483838 |
| 2025-04-03 | 2.11 | $1.85 | 324461 |
| 2025-04-02 | 2.22 | $2.05 | 216743 |
| 2025-04-01 | 2.30 | $2.02 | 268586 |
| 2025-03-31 | 2.41 | $2.16 | 246742 |
| 2025-03-28 | 2.50 | $2.27 | 157500 |
| 2025-03-27 | 2.59 | $2.41 | 222722 |
| 2025-03-26 | 2.66 | $2.50 | 142406 |
| 2025-03-25 | 2.73 | $2.53 | 219548 |
| 2025-03-24 | 2.80 | $2.65 | 225700 |
| 2025-03-21 | 2.86 | $2.65 | 619001 |
| 2025-03-20 | 2.93 | $2.69 | 208129 |
| 2025-03-19 | 3.01 | $2.80 | 201103 |
| 2025-03-18 | 3.08 | $2.88 | 288722 |
| 2025-03-17 | 3.14 | $3.09 | 189800 |
| 2025-03-14 | 3.17 | $3.17 | 138732 |
| 2025-03-13 | 3.19 | $3.16 | 242851 |
| 2025-03-12 | 3.21 | $3.44 | 146666 |
| 2025-03-11 | 3.19 | $3.39 | 322459 |
| 2025-03-10 | 3.16 | $3.33 | 322700 |
| 2025-03-07 | 3.15 | $3.55 | 583338 |
| 2025-03-06 | 3.09 | $3.95 | 595323 |
| 2025-03-05 | 2.94 | $3.38 | 979009 |
| 2025-03-04 | 2.89 | $3.11 | 562671 |
| 2025-03-03 | 2.88 | $3.14 | 2.4M |
| 2025-02-28 | 2.87 | $2.80 | 286100 |
| 2025-02-27 | 2.94 | $2.78 | 200100 |
| 2025-02-26 | 3.02 | $2.94 | 423186 |
| 2025-02-25 | 3.08 | $2.94 | 210007 |
| 2025-02-24 | 3.16 | $3.11 | 87224 |
| 2025-02-21 | 3.21 | $3.19 | 139100 |
| 2025-02-20 | 3.26 | $3.12 | 147615 |
| 2025-02-19 | 3.33 | $3.20 | 219242 |
| 2025-02-18 | 3.40 | $3.14 | 234400 |
| 2025-02-14 | 3.49 | $3.36 | 178700 |
| 2025-02-13 | 3.56 | $3.26 | 235018 |
| 2025-02-12 | 3.66 | $3.15 | 711815 |
| 2025-02-11 | 3.80 | $3.11 | 218075 |
| 2025-02-10 | 3.97 | $3.39 | 331374 |
| 2025-02-07 | 4.11 | $3.65 | 220549 |
| 2025-02-06 | 4.22 | $3.95 | 192200 |
| 2025-02-05 | 4.28 | $4.20 | 274345 |
| 2025-02-04 | 4.30 | $4.00 | 207418 |
| 2025-02-03 | 4.37 | $4.18 | 121527 |
| 2025-01-31 | 4.41 | $4.29 | 506200 |
| 2025-01-30 | 4.44 | $4.46 | 109100 |
| 2025-01-29 | 4.43 | $4.23 | 184600 |
| 2025-01-28 | 4.47 | $4.27 | 115100 |
| 2025-01-27 | 4.51 | $4.30 | 341339 |
| 2025-01-24 | 4.54 | $4.70 | 80401 |
| 2025-01-23 | 4.50 | $4.84 | 159900 |
| 2025-01-22 | 4.42 | $4.52 | 256813 |
| 2025-01-21 | 4.40 | $4.73 | 251045 |
| 2025-01-17 | 4.33 | $4.64 | 204616 |
| 2025-01-16 | 4.26 | $4.43 | 106819 |
| 2025-01-15 | 4.23 | $4.30 | 224700 |
| 2025-01-14 | 4.22 | $4.44 | 350102 |
| 2025-01-13 | 4.18 | $4.25 | 190100 |
| 2025-01-10 | 4.18 | $4.35 | 283054 |
| 2025-01-08 | 4.15 | $4.41 | 208500 |
| 2025-01-07 | 4.11 | $4.52 | 195947 |
| 2025-01-06 | 4.04 | $4.34 | 189215 |
| 2025-01-03 | 4.00 | $4.61 | 161428 |
| 2025-01-02 | 3.89 | $4.38 | 343431 |
| 2024-12-31 | 3.81 | $4.23 | 223100 |
| 2024-12-30 | 3.76 | $4.20 | 277600 |
| 2024-12-27 | 3.71 | $4.31 | 237497 |
| 2024-12-26 | 3.63 | $4.42 | 273813 |
| 2024-12-24 | 3.51 | $4.09 | 85602 |
| 2024-12-23 | 3.45 | $4.00 | 188801 |
| 2024-12-20 | 3.40 | $3.89 | 461754 |
| 2024-12-19 | 3.37 | $3.72 | 314266 |
| 2024-12-18 | 3.38 | $3.64 | 282500 |
| 2024-12-17 | 3.40 | $3.79 | 342900 |
| 2024-12-16 | 3.40 | $3.75 | 315560 |
| 2024-12-13 | 3.42 | $3.83 | 319008 |
| 2024-12-12 | 3.43 | $3.83 | 528900 |
| 2024-12-11 | 3.44 | $3.89 | 447965 |
| 2024-12-10 | 3.45 | $4.05 | 393017 |
| 2024-12-09 | 3.42 | $3.70 | 323218 |
| 2024-12-06 | 3.48 | $3.91 | 512235 |
| 2024-12-05 | 3.51 | $3.90 | 476125 |
| 2024-12-04 | 3.54 | $4.16 | 171900 |
| 2024-12-03 | 3.54 | $4.22 | 192505 |
| 2024-12-02 | 3.53 | $4.38 | 255912 |
| 2024-11-29 | 3.49 | $4.41 | 80900 |
| 2024-11-27 | 3.45 | $4.28 | 120518 |
| 2024-11-26 | 3.43 | $4.33 | 221000 |
| 2024-11-25 | 3.41 | $4.42 | 252300 |
| 2024-11-22 | 3.38 | $4.31 | 362322 |
| 2024-11-21 | 3.37 | $4.09 | 779048 |
| 2024-11-20 | 3.42 | $4.27 | 356121 |
| 2024-11-19 | 3.45 | $4.48 | 234071 |
| 2024-11-18 | 3.45 | $4.60 | 327600 |
| 2024-11-15 | 3.44 | $4.52 | 260178 |
| 2024-11-14 | 3.45 | $4.60 | 529605 |
| 2024-11-13 | 3.46 | $4.53 | 592511 |
| 2024-11-12 | 3.51 | $4.50 | 449756 |
| 2024-11-11 | 3.58 | $4.84 | 1.1M |
| 2024-11-08 | 3.60 | $4.29 | 617811 |
| 2024-11-07 | 3.76 | $3.85 | 856045 |
| 2024-11-06 | 4.05 | $3.95 | 688600 |
| 2024-11-05 | 4.38 | $3.75 | 497683 |
| 2024-11-04 | 4.82 | $3.71 | 626900 |
| 2024-11-01 | 5.36 | $3.98 | 412865 |
| 2024-10-31 | 5.95 | $3.89 | 618547 |
| 2024-10-30 | 6.65 | $4.03 | 662542 |
| 2024-10-29 | 7.46 | $4.01 | 567923 |
| 2024-10-28 | 8.41 | $4.22 | 714745 |
| 2024-10-25 | 9.48 | $4.37 | 1.5M |
| 2024-10-24 | 10.70 | $4.13 | 2.8M |
| 2024-10-23 | 12.16 | $4.36 | 16.4M |
| 2024-10-22 | 13.81 | $14.53 | 1.7M |
| 2024-10-21 | 13.59 | $14.25 | 392600 |
| 2024-10-18 | 13.38 | $14.43 | 511200 |
| 2024-10-17 | 13.10 | $14.27 | 546219 |
| 2024-10-16 | 12.80 | $14.45 | 392958 |
| 2024-10-15 | 12.42 | $14.16 | 438222 |
| 2024-10-14 | 12.04 | $13.91 | 396636 |
| 2024-10-11 | 11.64 | $13.54 | 830454 |
| 2024-10-10 | 11.27 | $11.81 | 411124 |
| 2024-10-09 | 11.20 | $11.29 | 394700 |
| 2024-10-08 | 11.22 | $11.25 | 639809 |
| 2024-10-07 | 11.27 | $11.04 | 575905 |
| 2024-10-04 | 11.37 | $10.45 | 144964 |
| 2024-10-03 | 11.61 | $10.19 | 316700 |
| 2024-10-02 | 11.95 | $10.01 | 390900 |
| 2024-10-01 | 12.37 | $11.17 | 276500 |
| 2024-09-30 | 12.63 | $11.44 | 317019 |
| 2024-09-27 | 12.87 | $12.10 | 199326 |
| 2024-09-26 | 13.00 | $12.00 | 170600 |
| 2024-09-25 | 13.18 | $11.75 | 393841 |
| 2024-09-24 | 13.43 | $11.89 | 345601 |
| 2024-09-23 | 13.70 | $13.29 | 353400 |
| 2024-09-20 | 13.71 | $13.69 | 3.1M |
| 2024-09-19 | 13.63 | $13.43 | 451011 |
| 2024-09-18 | 13.58 | $13.20 | 320400 |
| 2024-09-17 | 13.58 | $13.74 | 288219 |
| 2024-09-16 | 13.45 | $13.91 | 313500 |
| 2024-09-13 | 13.27 | $13.62 | 218429 |
| 2024-09-12 | 13.12 | $13.00 | 185428 |
| 2024-09-11 | 13.06 | $13.41 | 183700 |
| 2024-09-10 | 12.91 | $13.46 | 376437 |
| 2024-09-09 | 12.71 | $14.11 | 563200 |
| 2024-09-06 | 12.35 | $13.17 | 240418 |
| 2024-09-05 | 12.12 | $12.72 | 243300 |
| 2024-09-04 | 11.95 | $13.40 | 210600 |
| 2024-09-03 | 11.61 | $13.20 | 232108 |
| 2024-08-30 | 11.25 | $12.81 | 183700 |
| 2024-08-29 | 10.92 | $12.50 | 148836 |
| 2024-08-28 | 10.59 | $11.84 | 149200 |
| 2024-08-27 | 10.36 | $11.83 | 191943 |
| 2024-08-26 | 10.10 | $11.63 | 291600 |
| 2024-08-23 | 9.83 | $11.41 | 84017 |
| 2024-08-22 | 9.58 | $10.66 | 113725 |
| 2024-08-21 | 9.44 | $11.05 | 106726 |
| 2024-08-20 | 9.21 | $10.08 | 118300 |
| 2024-08-19 | 9.15 | $10.13 | 107629 |
| 2024-08-16 | 9.08 | $9.36 | 170707 |
| 2024-08-15 | 9.16 | $9.38 | 174300 |
| 2024-08-14 | 9.26 | $9.52 | 193900 |
| 2024-08-13 | 9.36 | $8.98 | 345300 |
| 2024-08-12 | 9.59 | $8.22 | 225900 |
| 2024-08-09 | 10.03 | $8.38 | 203800 |
| 2024-08-08 | 10.51 | $9.10 | 130867 |
| 2024-08-07 | 10.93 | $8.87 | 299193 |
| 2024-08-06 | 11.46 | $9.78 | 334642 |
| 2024-08-05 | 11.89 | $9.07 | 311246 |
| 2024-08-02 | 12.54 | $9.11 | 501305 |
| 2024-08-01 | 13.29 | $9.81 | 572416 |
| 2024-07-31 | 14.01 | $10.78 | 1.2M |
| 2024-07-30 | 14.64 | $13.73 | 49118 |
| 2024-07-29 | 14.74 | $13.52 | 70632 |
| 2024-07-26 | 14.91 | $14.36 | 74700 |
| 2024-07-25 | 14.91 | $14.49 | 76830 |
| 2024-07-24 | 14.88 | $14.77 | 79100 |
| 2024-07-23 | 14.79 | $15.12 | 65000 |
| 2024-07-22 | 14.60 | $14.86 | 95652 |
| 2024-07-19 | 14.43 | $14.99 | 79860 |
| 2024-07-18 | 14.19 | $15.37 | 290251 |
| 2024-07-17 | 13.84 | $16.29 | 203379 |
| 2024-07-16 | 13.23 | $15.50 | 319538 |
| 2024-07-15 | 12.68 | $14.50 | 159725 |
| 2024-07-12 | 12.25 | $13.96 | 250128 |
| 2024-07-11 | 11.87 | $13.40 | 148027 |
| 2024-07-10 | 11.54 | $12.58 | 67196 |
| 2024-07-09 | 11.34 | $13.15 | 110506 |
| 2024-07-08 | 10.98 | $12.05 | 105309 |
| 2024-07-05 | 10.80 | $11.67 | 87525 |
| 2024-07-03 | 10.68 | $11.62 | 55665 |
| 2024-07-02 | 10.55 | $11.10 | 50495 |
| 2024-07-01 | 10.51 | $11.40 | 119638 |
| 2024-06-28 | 10.40 | $10.69 | 1.3M |
| 2024-06-27 | 10.43 | $10.63 | 114967 |
| 2024-06-26 | 10.49 | $9.96 | 91284 |
| 2024-06-25 | 10.70 | $9.84 | 138455 |
| 2024-06-24 | 10.97 | $10.46 | 145513 |
| 2024-06-21 | 11.16 | $11.00 | 199045 |
| 2024-06-20 | 11.27 | $11.05 | 95356 |
| 2024-06-18 | 11.39 | $11.15 | 106520 |
| 2024-06-17 | 11.52 | $11.05 | 215460 |
| 2024-06-14 | 11.69 | $12.03 | 75387 |
| 2024-06-13 | 11.68 | $12.02 | 120385 |
| 2024-06-12 | 11.68 | $12.22 | 27111 |
| 2024-06-11 | 11.63 | $12.11 | 56467 |
| 2024-06-10 | 11.61 | $12.44 | 80840 |
| 2024-06-07 | 11.52 | $11.81 | 31306 |
| 2024-06-06 | 11.56 | $11.77 | 37404 |
| 2024-06-05 | 11.61 | $11.52 | 145191 |
| 2024-06-04 | 11.72 | $11.31 | 126977 |
| 2024-06-03 | 11.91 | $11.00 | 149998 |
| 2024-05-31 | 12.19 | $11.96 | 63668 |
| 2024-05-30 | 12.33 | $12.00 | 62993 |
| 2024-05-29 | 12.47 | $12.55 | 47699 |
| 2024-05-28 | 12.54 | $12.28 | 136649 |
| 2024-05-24 | 12.67 | $12.92 | 98307 |
| 2024-05-23 | 12.69 | $11.76 | 188595 |
| 2024-05-22 | 12.96 | $12.28 | 153884 |
| 2024-05-21 | 13.17 | $12.69 | 165140 |
| 2024-05-20 | 13.33 | $12.40 | 97287 |
| 2024-05-17 | 13.58 | $12.47 | 89015 |
| 2024-05-16 | 13.86 | $12.82 | 96322 |
| 2024-05-15 | 14.11 | $13.84 | 121223 |
| 2024-05-14 | 14.19 | $14.16 | 47287 |
| 2024-05-13 | 14.22 | $14.09 | 115326 |
| 2024-05-10 | 14.26 | $13.49 | 59200 |
| 2024-05-09 | 14.44 | $14.60 | 43621 |
| 2024-05-08 | 14.41 | $13.88 | 51592 |
| 2024-05-07 | 14.53 | $15.01 | 82216 |
| 2024-05-06 | 14.43 | $14.30 | 141055 |
| 2024-05-03 | 14.47 | $14.22 | 114893 |
| 2024-05-02 | 14.53 | $14.40 | 79209 |
| 2024-05-01 | 14.56 | $16.10 | 130016 |
| 2024-04-30 | 14.23 | $15.51 | 71418 |
| 2024-04-29 | 13.98 | $15.56 | 66236 |
| 2024-04-26 | 13.69 | $14.18 | 22746 |
| 2024-04-25 | 13.63 | $14.13 | 44944 |
| 2024-04-24 | 13.59 | $14.20 | 36767 |
| 2024-04-23 | 13.52 | $13.88 | 85381 |
| 2024-04-22 | 13.51 | $13.64 | 82863 |
| 2024-04-19 | 13.56 | $12.96 | 235763 |
| 2024-04-18 | 13.76 | $13.50 | 79670 |
| 2024-04-17 | 13.88 | $13.48 | 155358 |
| 2024-04-16 | 14.03 | $13.57 | 84141 |
| 2024-04-15 | 14.19 | $14.15 | 58209 |
| 2024-04-12 | 14.26 | $14.27 | 61354 |
| 2024-04-11 | 14.31 | $14.11 | 100180 |
| 2024-04-10 | 14.40 | $14.06 | 117999 |
| 2024-04-09 | 14.53 | $14.73 | 74237 |
| 2024-04-08 | 14.54 | $14.21 | 88715 |
| 2024-04-05 | 14.66 | $14.52 | 78159 |
| 2024-04-04 | 14.73 | $14.08 | 141323 |
| 2024-04-03 | 14.92 | $14.18 | 142970 |
| 2024-04-02 | 15.11 | $14.11 | 170528 |
| 2024-04-01 | 15.35 | $14.56 | 276436 |
| 2024-03-28 | 15.54 | $15.35 | 208815 |
| 2024-03-27 | 15.59 | $16.78 | 162716 |
| 2024-03-26 | 15.35 | $17.95 | 243411 |
| 2024-03-25 | 14.82 | $16.65 | 261112 |
| 2024-03-22 | 14.49 | $15.97 | 349982 |
| 2024-03-21 | 14.25 | $15.15 | 270938 |
| 2024-03-20 | 14.14 | $15.03 | 477901 |
| 2024-03-19 | 14.05 | $14.43 | 448933 |
| 2024-03-18 | 14.08 | $14.16 | 342335 |
| 2024-03-15 | 14.18 | $15.81 | 804128 |
| 2024-03-14 | 13.95 | $14.90 | 285106 |
| 2024-03-13 | 13.88 | $14.20 | 263754 |
| 2024-03-12 | 13.95 | $14.54 | 126118 |
| 2024-03-11 | 13.97 | $14.55 | 137369 |
| 2024-03-08 | 14.00 | $13.76 | 220850 |
| 2024-03-07 | 14.21 | $14.26 | 143889 |
| 2024-03-06 | 14.35 | $14.81 | 305698 |
| 2024-03-05 | 14.41 | $16.00 | 266132 |
| 2024-03-04 | 14.24 | $15.71 | 194453 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.41
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.88
Average
11.01
Maximum
28.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.41 | $27.54 | 777284 |
| 2026-07-16 | 28.36 | $27.33 | 545906 |
| 2026-07-15 | 28.33 | $27.82 | 422438 |
| 2026-07-14 | 28.12 | $27.80 | 559916 |
| 2026-07-13 | 27.84 | $28.03 | 2.1M |
| 2026-07-10 | 27.39 | $26.48 | 517100 |
| 2026-07-09 | 27.32 | $27.64 | 509496 |
| 2026-07-08 | 26.83 | $26.09 | 884717 |
| 2026-07-07 | 26.69 | $25.70 | 662935 |
| 2026-07-06 | 26.63 | $26.22 | 677846 |
| 2026-07-02 | 26.36 | $24.78 | 438526 |
| 2026-07-01 | 26.46 | $24.94 | 378206 |
| 2026-06-30 | 26.49 | $26.39 | 424108 |
| 2026-06-29 | 26.05 | $28.07 | 644900 |
| 2026-06-26 | 24.95 | $27.04 | 4.4M |
| 2026-06-25 | 23.91 | $25.30 | 322200 |
| 2026-06-24 | 23.18 | $24.91 | 379435 |
| 2026-06-23 | 22.40 | $24.44 | 404615 |
| 2026-06-22 | 21.59 | $22.93 | 366746 |
| 2026-06-18 | 21.07 | $22.74 | 558218 |
| 2026-06-17 | 20.50 | $21.79 | 272800 |
| 2026-06-16 | 20.12 | $21.00 | 267345 |
| 2026-06-15 | 19.90 | $21.17 | 246800 |
| 2026-06-12 | 19.60 | $21.47 | 272048 |
| 2026-06-11 | 19.15 | $21.43 | 336800 |
| 2026-06-10 | 18.62 | $19.68 | 347091 |
| 2026-06-09 | 18.56 | $21.15 | 598200 |
| 2026-06-08 | 18.04 | $18.24 | 515535 |
| 2026-06-05 | 18.36 | $18.26 | 414100 |
| 2026-06-04 | 18.76 | $20.03 | 366843 |
| 2026-06-03 | 18.72 | $18.85 | 471619 |
| 2026-06-02 | 19.07 | $18.71 | 321145 |
| 2026-06-01 | 19.57 | $19.80 | 219425 |
| 2026-05-29 | 19.86 | $20.07 | 171000 |
| 2026-05-28 | 20.15 | $20.22 | 247369 |
| 2026-05-27 | 20.47 | $20.44 | 153201 |
| 2026-05-26 | 20.82 | $21.06 | 413618 |
| 2026-05-22 | 21.08 | $21.22 | 271400 |
| 2026-05-21 | 21.36 | $21.54 | 263931 |
| 2026-05-20 | 21.61 | $20.78 | 211728 |
| 2026-05-19 | 22.19 | $20.45 | 330310 |
| 2026-05-18 | 23.00 | $21.80 | 689900 |
| 2026-05-15 | 23.58 | $22.98 | 376330 |
| 2026-05-14 | 23.92 | $23.59 | 509839 |
| 2026-05-13 | 24.14 | $22.85 | 416747 |
| 2026-05-12 | 24.65 | $24.63 | 206921 |
| 2026-05-11 | 24.71 | $24.53 | 389448 |
| 2026-05-08 | 24.81 | $24.26 | 171304 |
| 2026-05-07 | 25.01 | $24.07 | 614864 |
| 2026-05-06 | 25.32 | $24.49 | 352801 |
| 2026-05-05 | 25.55 | $25.45 | 292945 |
| 2026-05-04 | 25.52 | $25.19 | 238800 |
| 2026-05-01 | 25.56 | $24.94 | 208922 |
| 2026-04-30 | 25.67 | $25.66 | 336814 |
| 2026-04-29 | 25.57 | $24.30 | 146600 |
| 2026-04-28 | 25.87 | $24.47 | 140312 |
| 2026-04-27 | 26.16 | $24.27 | 185315 |
| 2026-04-24 | 26.56 | $24.52 | 195027 |
| 2026-04-23 | 26.94 | $25.71 | 230100 |
| 2026-04-22 | 27.01 | $27.16 | 335643 |
| 2026-04-21 | 26.61 | $25.59 | 318549 |
| 2026-04-20 | 26.58 | $27.33 | 334900 |
| 2026-04-17 | 25.98 | $27.72 | 337303 |
| 2026-04-16 | 25.09 | $26.06 | 321351 |
| 2026-04-15 | 24.51 | $25.47 | 341361 |
| 2026-04-14 | 23.97 | $25.82 | 534300 |
| 2026-04-13 | 23.18 | $25.75 | 787412 |
| 2026-04-10 | 22.24 | $22.78 | 180006 |
| 2026-04-09 | 22.02 | $22.40 | 194049 |
| 2026-04-08 | 21.87 | $21.71 | 267544 |
| 2026-04-07 | 21.89 | $21.35 | 266662 |
| 2026-04-06 | 22.03 | $22.53 | 346600 |
| 2026-04-02 | 21.82 | $21.68 | 710509 |
| 2026-04-01 | 21.83 | $23.41 | 449046 |
| 2026-03-31 | 21.29 | $22.48 | 744203 |
| 2026-03-30 | 20.92 | $19.98 | 174754 |
| 2026-03-27 | 21.25 | $20.50 | 201841 |
| 2026-03-26 | 21.49 | $20.82 | 211500 |
| 2026-03-25 | 21.68 | $20.67 | 186100 |
| 2026-03-24 | 21.94 | $20.19 | 167502 |
| 2026-03-23 | 22.41 | $20.02 | 496900 |
| 2026-03-20 | 23.01 | $21.47 | 423600 |
| 2026-03-19 | 23.27 | $22.04 | 347500 |
| 2026-03-18 | 23.38 | $22.52 | 296100 |
| 2026-03-17 | 23.34 | $22.36 | 398057 |
| 2026-03-16 | 23.31 | $24.29 | 792600 |
| 2026-03-13 | 22.64 | $22.26 | 263900 |
| 2026-03-12 | 22.43 | $22.23 | 322400 |
| 2026-03-11 | 22.17 | $23.05 | 444155 |
| 2026-03-10 | 21.57 | $20.88 | 199440 |
| 2026-03-09 | 21.49 | $21.99 | 327617 |
| 2026-03-06 | 21.03 | $20.76 | 218456 |
| 2026-03-05 | 20.84 | $20.58 | 155627 |
| 2026-03-04 | 20.64 | $21.43 | 128651 |
| 2026-03-03 | 20.10 | $20.11 | 165849 |
| 2026-03-02 | 19.85 | $20.63 | 267335 |
| 2026-02-27 | 19.36 | $19.69 | 91613 |
| 2026-02-26 | 19.04 | $19.29 | 109300 |
| 2026-02-25 | 18.77 | $18.99 | 109544 |
| 2026-02-24 | 18.52 | $19.32 | 221772 |
| 2026-02-23 | 18.10 | $18.30 | 125943 |
| 2026-02-20 | 17.90 | $17.62 | 184425 |
| 2026-02-19 | 17.86 | $19.50 | 382900 |
| 2026-02-18 | 17.21 | $18.12 | 203626 |
| 2026-02-17 | 16.85 | $19.26 | 333060 |
| 2026-02-13 | 16.05 | $16.89 | 209801 |
| 2026-02-12 | 15.83 | $16.44 | 166528 |
| 2026-02-11 | 15.70 | $16.71 | 213722 |
| 2026-02-10 | 15.46 | $16.65 | 295723 |
| 2026-02-09 | 15.20 | $16.84 | 314566 |
| 2026-02-06 | 14.83 | $15.22 | 301600 |
| 2026-02-05 | 14.90 | $14.11 | 320300 |
| 2026-02-04 | 15.35 | $15.00 | 342500 |
| 2026-02-03 | 15.63 | $16.16 | 150622 |
| 2026-02-02 | 15.61 | $15.81 | 245018 |
| 2026-01-30 | 15.70 | $15.48 | 199311 |
| 2026-01-29 | 15.93 | $15.32 | 311921 |
| 2026-01-28 | 16.26 | $15.33 | 130611 |
| 2026-01-27 | 16.67 | $16.81 | 69700 |
| 2026-01-26 | 16.70 | $16.41 | 189800 |
| 2026-01-23 | 16.86 | $16.61 | 135900 |
| 2026-01-22 | 17.00 | $17.18 | 110719 |
| 2026-01-21 | 16.99 | $17.59 | 98343 |
| 2026-01-20 | 16.85 | $17.42 | 220410 |
| 2026-01-16 | 16.73 | $17.17 | 206800 |
| 2026-01-15 | 16.66 | $17.02 | 84451 |
| 2026-01-14 | 16.63 | $17.16 | 160800 |
| 2026-01-13 | 16.54 | $16.50 | 147644 |
| 2026-01-12 | 16.65 | $16.94 | 135577 |
| 2026-01-09 | 16.64 | $16.37 | 215300 |
| 2026-01-08 | 16.82 | $15.89 | 170900 |
| 2026-01-07 | 17.17 | $16.00 | 208234 |
| 2026-01-06 | 17.57 | $15.08 | 419800 |
| 2026-01-05 | 18.34 | $16.53 | 274340 |
| 2026-01-02 | 18.80 | $16.59 | 237111 |
| 2025-12-31 | 19.33 | $17.80 | 200600 |
| 2025-12-30 | 19.57 | $17.94 | 373429 |
| 2025-12-29 | 19.79 | $18.57 | 277201 |
| 2025-12-26 | 19.82 | $18.43 | 305731 |
| 2025-12-24 | 19.88 | $19.88 | 121001 |
| 2025-12-23 | 19.46 | $19.66 | 294451 |
| 2025-12-22 | 18.98 | $20.04 | 624400 |
| 2025-12-19 | 18.25 | $19.98 | 1.3M |
| 2025-12-18 | 17.35 | $19.45 | 717000 |
| 2025-12-17 | 16.40 | $18.19 | 698938 |
| 2025-12-16 | 15.62 | $17.10 | 500159 |
| 2025-12-15 | 14.99 | $17.03 | 1.2M |
| 2025-12-12 | 14.24 | $15.13 | 217787 |
| 2025-12-11 | 13.93 | $14.68 | 233386 |
| 2025-12-10 | 13.67 | $14.28 | 291645 |
| 2025-12-09 | 13.49 | $13.25 | 332076 |
| 2025-12-08 | 13.58 | $13.84 | 375827 |
| 2025-12-05 | 13.51 | $13.43 | 206643 |
| 2025-12-04 | 13.55 | $13.38 | 241972 |
| 2025-12-03 | 13.60 | $13.39 | 357620 |
| 2025-12-02 | 13.65 | $12.80 | 185523 |
| 2025-12-01 | 13.89 | $13.04 | 245940 |
| 2025-11-28 | 14.10 | $13.85 | 278700 |
| 2025-11-26 | 14.09 | $13.51 | 181639 |
| 2025-11-25 | 14.17 | $13.36 | 198152 |
| 2025-11-24 | 14.29 | $13.30 | 218767 |
| 2025-11-21 | 14.45 | $13.25 | 337944 |
| 2025-11-20 | 14.63 | $14.15 | 444500 |
| 2025-11-19 | 14.55 | $15.54 | 518600 |
| 2025-11-18 | 13.99 | $14.75 | 440540 |
| 2025-11-17 | 13.53 | $13.80 | 532237 |
| 2025-11-14 | 13.25 | $12.11 | 436949 |
| 2025-11-13 | 13.43 | $11.35 | 634500 |
| 2025-11-12 | 13.87 | $14.20 | 444644 |
| 2025-11-11 | 13.47 | $13.40 | 340900 |
| 2025-11-10 | 13.21 | $12.74 | 272300 |
| 2025-11-07 | 13.09 | $11.55 | 556751 |
| 2025-11-06 | 13.28 | $11.13 | 215900 |
| 2025-11-05 | 13.62 | $11.29 | 241500 |
| 2025-11-04 | 13.95 | $11.23 | 759501 |
| 2025-11-03 | 14.33 | $12.17 | 783600 |
| 2025-10-31 | 14.45 | $14.19 | 436954 |
| 2025-10-30 | 13.91 | $14.32 | 545344 |
| 2025-10-29 | 13.18 | $14.04 | 1.2M |
| 2025-10-28 | 12.32 | $13.62 | 1.2M |
| 2025-10-27 | 11.37 | $12.25 | 1.0M |
| 2025-10-24 | 10.62 | $11.00 | 356533 |
| 2025-10-23 | 10.06 | $11.18 | 437600 |
| 2025-10-22 | 9.29 | $10.20 | 620634 |
| 2025-10-21 | 8.63 | $10.85 | 1.1M |
| 2025-10-20 | 7.61 | $11.00 | 17.8M |
| 2025-10-17 | 6.29 | $6.08 | 354230 |
| 2025-10-16 | 6.24 | $5.88 | 378100 |
| 2025-10-15 | 6.22 | $6.11 | 318547 |
| 2025-10-14 | 6.12 | $5.62 | 425918 |
| 2025-10-13 | 6.14 | $5.88 | 235317 |
| 2025-10-10 | 6.07 | $5.64 | 314700 |
| 2025-10-09 | 6.04 | $6.02 | 408828 |
| 2025-10-08 | 5.88 | $6.21 | 382047 |
| 2025-10-07 | 5.61 | $5.94 | 814144 |
| 2025-10-06 | 5.36 | $6.54 | 1.9M |
| 2025-10-03 | 4.86 | $6.89 | 61.9M |
| 2025-10-02 | 4.13 | $4.41 | 159203 |
| 2025-10-01 | 4.01 | $4.07 | 50151 |
| 2025-09-30 | 3.99 | $4.02 | 43004 |
| 2025-09-29 | 3.97 | $4.01 | 86000 |
| 2025-09-26 | 3.94 | $3.95 | 62100 |
| 2025-09-25 | 3.93 | $3.80 | 50931 |
| 2025-09-24 | 3.96 | $3.88 | 56580 |
| 2025-09-23 | 3.98 | $4.11 | 103800 |
| 2025-09-22 | 3.92 | $3.98 | 126534 |
| 2025-09-19 | 3.88 | $3.60 | 253403 |
| 2025-09-18 | 3.96 | $4.11 | 84793 |
| 2025-09-17 | 3.89 | $3.82 | 69821 |
| 2025-09-16 | 3.90 | $3.95 | 57522 |
| 2025-09-15 | 3.87 | $3.77 | 55798 |
| 2025-09-12 | 3.88 | $3.89 | 38800 |
| 2025-09-11 | 3.85 | $3.93 | 112689 |
| 2025-09-10 | 3.81 | $3.56 | 76449 |
| 2025-09-09 | 3.87 | $3.77 | 101922 |
| 2025-09-08 | 3.87 | $3.89 | 53153 |
| 2025-09-05 | 3.84 | $3.67 | 36319 |
| 2025-09-04 | 3.86 | $3.51 | 57415 |
| 2025-09-03 | 3.93 | $3.61 | 32944 |
| 2025-09-02 | 3.99 | $3.88 | 103430 |
| 2025-08-29 | 3.97 | $3.68 | 90000 |
| 2025-08-28 | 4.00 | $3.81 | 82975 |
| 2025-08-27 | 3.99 | $4.12 | 78700 |
| 2025-08-26 | 3.88 | $4.15 | 91155 |
| 2025-08-25 | 3.72 | $3.94 | 99836 |
| 2025-08-22 | 3.60 | $3.90 | 157544 |
| 2025-08-21 | 3.45 | $3.59 | 122736 |
| 2025-08-20 | 3.38 | $3.43 | 31909 |
| 2025-08-19 | 3.33 | $3.43 | 78500 |
| 2025-08-18 | 3.27 | $3.41 | 221900 |
| 2025-08-15 | 3.19 | $3.14 | 58700 |
| 2025-08-14 | 3.19 | $3.12 | 64900 |
| 2025-08-13 | 3.19 | $3.13 | 77900 |
| 2025-08-12 | 3.19 | $3.18 | 103200 |
| 2025-08-11 | 3.17 | $3.06 | 50632 |
| 2025-08-08 | 3.17 | $3.07 | 73032 |
| 2025-08-07 | 3.18 | $3.06 | 98708 |
| 2025-08-06 | 3.18 | $3.10 | 141600 |
| 2025-08-05 | 3.17 | $3.07 | 46800 |
| 2025-08-04 | 3.17 | $3.06 | 87817 |
| 2025-08-01 | 3.16 | $3.05 | 220951 |
| 2025-07-31 | 3.15 | $3.07 | 179200 |
| 2025-07-30 | 3.13 | $3.07 | 102404 |
| 2025-07-29 | 3.10 | $3.05 | 105646 |
| 2025-07-28 | 3.07 | $3.09 | 67110 |
| 2025-07-25 | 3.02 | $3.08 | 117445 |
| 2025-07-24 | 2.96 | $3.08 | 122864 |
| 2025-07-23 | 2.88 | $3.07 | 151600 |
| 2025-07-22 | 2.78 | $2.80 | 82500 |
| 2025-07-21 | 2.74 | $2.73 | 70039 |
| 2025-07-18 | 2.72 | $2.78 | 83100 |
| 2025-07-17 | 2.68 | $2.88 | 394100 |
| 2025-07-16 | 2.59 | $2.65 | 55600 |
| 2025-07-15 | 2.55 | $2.57 | 93410 |
| 2025-07-14 | 2.53 | $2.68 | 95381 |
| 2025-07-11 | 2.47 | $2.60 | 69332 |
| 2025-07-10 | 2.42 | $2.58 | 74218 |
| 2025-07-09 | 2.37 | $2.58 | 184315 |
| 2025-07-08 | 2.31 | $2.50 | 228200 |
| 2025-07-07 | 2.26 | $2.28 | 88090 |
| 2025-07-03 | 2.26 | $2.35 | 83700 |
| 2025-07-02 | 2.25 | $2.30 | 190128 |
| 2025-07-01 | 2.26 | $2.22 | 200340 |
| 2025-06-30 | 2.29 | $2.20 | 393936 |
| 2025-06-27 | 2.34 | $2.31 | 2.6M |
| 2025-06-26 | 2.36 | $2.30 | 722100 |
| 2025-06-25 | 2.39 | $2.57 | 214215 |
| 2025-06-24 | 2.34 | $2.50 | 235216 |
| 2025-06-23 | 2.31 | $2.39 | 591552 |
| 2025-06-20 | 2.31 | $2.25 | 457400 |
| 2025-06-18 | 2.35 | $2.27 | 149415 |
| 2025-06-17 | 2.39 | $2.23 | 228141 |
| 2025-06-16 | 2.46 | $2.31 | 205883 |
| 2025-06-13 | 2.52 | $2.41 | 152234 |
| 2025-06-12 | 2.56 | $2.45 | 163800 |
| 2025-06-11 | 2.60 | $2.50 | 324144 |
| 2025-06-10 | 2.63 | $2.64 | 261608 |
| 2025-06-09 | 2.62 | $2.54 | 179793 |
| 2025-06-06 | 2.64 | $2.57 | 260900 |
| 2025-06-05 | 2.65 | $2.38 | 247250 |
| 2025-06-04 | 2.72 | $2.45 | 251512 |
| 2025-06-03 | 2.79 | $2.63 | 1.3M |
| 2025-06-02 | 2.81 | $2.60 | 155234 |
| 2025-05-30 | 2.85 | $2.58 | 107638 |
| 2025-05-29 | 2.89 | $2.69 | 98046 |
| 2025-05-28 | 2.91 | $2.72 | 117411 |
| 2025-05-27 | 2.92 | $2.87 | 176026 |
| 2025-05-23 | 2.88 | $3.03 | 276114 |
| 2025-05-22 | 2.78 | $2.93 | 178900 |
| 2025-05-21 | 2.69 | $2.85 | 239619 |
| 2025-05-20 | 2.59 | $2.91 | 307719 |
| 2025-05-19 | 2.46 | $2.54 | 95100 |
| 2025-05-16 | 2.41 | $2.53 | 217242 |
| 2025-05-15 | 2.35 | $2.43 | 170621 |
| 2025-05-14 | 2.32 | $2.20 | 186300 |
| 2025-05-13 | 2.34 | $2.37 | 105420 |
| 2025-05-12 | 2.32 | $2.34 | 125868 |
| 2025-05-09 | 2.31 | $2.22 | 148535 |
| 2025-05-08 | 2.32 | $2.19 | 161000 |
| 2025-05-07 | 2.35 | $2.17 | 502317 |
| 2025-05-06 | 2.40 | $2.19 | 216800 |
| 2025-05-05 | 2.44 | $2.35 | 96771 |
| 2025-05-02 | 2.45 | $2.44 | 157600 |
| 2025-05-01 | 2.43 | $2.45 | 148515 |
| 2025-04-30 | 2.40 | $2.49 | 134900 |
| 2025-04-29 | 2.34 | $2.44 | 171700 |
| 2025-04-28 | 2.30 | $2.41 | 151239 |
| 2025-04-25 | 2.25 | $2.35 | 141907 |
| 2025-04-24 | 2.21 | $2.28 | 100100 |
| 2025-04-23 | 2.18 | $2.27 | 149526 |
| 2025-04-22 | 2.16 | $2.26 | 344659 |
| 2025-04-21 | 2.13 | $2.32 | 183528 |
| 2025-04-17 | 2.08 | $2.26 | 148826 |
| 2025-04-16 | 2.04 | $2.25 | 246938 |
| 2025-04-15 | 2.00 | $2.36 | 361738 |
| 2025-04-14 | 1.91 | $2.08 | 211716 |
| 2025-04-11 | 1.90 | $2.13 | 168333 |
| 2025-04-10 | 1.88 | $2.05 | 522800 |
| 2025-04-09 | 1.89 | $2.07 | 388949 |
| 2025-04-08 | 1.89 | $2.03 | 558200 |
| 2025-04-07 | 1.91 | $2.26 | 874000 |
| 2025-04-04 | 1.88 | $1.80 | 483838 |
| 2025-04-03 | 1.98 | $1.85 | 324461 |
| 2025-04-02 | 2.10 | $2.05 | 216743 |
| 2025-04-01 | 2.19 | $2.02 | 268586 |
| 2025-03-31 | 2.31 | $2.16 | 246742 |
| 2025-03-28 | 2.42 | $2.27 | 157500 |
| 2025-03-27 | 2.52 | $2.41 | 222722 |
| 2025-03-26 | 2.60 | $2.50 | 142406 |
| 2025-03-25 | 2.68 | $2.53 | 219548 |
| 2025-03-24 | 2.77 | $2.65 | 225700 |
| 2025-03-21 | 2.84 | $2.65 | 619001 |
| 2025-03-20 | 2.94 | $2.69 | 208129 |
| 2025-03-19 | 3.04 | $2.80 | 201103 |
| 2025-03-18 | 3.13 | $2.88 | 288722 |
| 2025-03-17 | 3.22 | $3.09 | 189800 |
| 2025-03-14 | 3.27 | $3.17 | 138732 |
| 2025-03-13 | 3.30 | $3.16 | 242851 |
| 2025-03-12 | 3.34 | $3.44 | 146666 |
| 2025-03-11 | 3.30 | $3.39 | 322459 |
| 2025-03-10 | 3.26 | $3.33 | 322700 |
| 2025-03-07 | 3.25 | $3.55 | 583338 |
| 2025-03-06 | 3.15 | $3.95 | 595323 |
| 2025-03-05 | 2.92 | $3.38 | 979009 |
| 2025-03-04 | 2.82 | $3.11 | 562671 |
| 2025-03-03 | 2.78 | $3.14 | 2.4M |
| 2025-02-28 | 2.73 | $2.80 | 286100 |
| 2025-02-27 | 2.79 | $2.78 | 200100 |
| 2025-02-26 | 2.87 | $2.94 | 423186 |
| 2025-02-25 | 2.93 | $2.94 | 210007 |
| 2025-02-24 | 3.00 | $3.11 | 87224 |
| 2025-02-21 | 3.05 | $3.19 | 139100 |
| 2025-02-20 | 3.08 | $3.12 | 147615 |
| 2025-02-19 | 3.15 | $3.20 | 219242 |
| 2025-02-18 | 3.21 | $3.14 | 234400 |
| 2025-02-14 | 3.31 | $3.36 | 178700 |
| 2025-02-13 | 3.37 | $3.26 | 235018 |
| 2025-02-12 | 3.48 | $3.15 | 711815 |
| 2025-02-11 | 3.66 | $3.11 | 218075 |
| 2025-02-10 | 3.88 | $3.39 | 331374 |
| 2025-02-07 | 4.08 | $3.65 | 220549 |
| 2025-02-06 | 4.23 | $3.95 | 192200 |
| 2025-02-05 | 4.33 | $4.20 | 274345 |
| 2025-02-04 | 4.36 | $4.00 | 207418 |
| 2025-02-03 | 4.47 | $4.18 | 121527 |
| 2025-01-31 | 4.54 | $4.29 | 506200 |
| 2025-01-30 | 4.59 | $4.46 | 109100 |
| 2025-01-29 | 4.60 | $4.23 | 184600 |
| 2025-01-28 | 4.67 | $4.27 | 115100 |
| 2025-01-27 | 4.75 | $4.30 | 341339 |
| 2025-01-24 | 4.84 | $4.70 | 80401 |
| 2025-01-23 | 4.81 | $4.84 | 159900 |
| 2025-01-22 | 4.73 | $4.52 | 256813 |
| 2025-01-21 | 4.73 | $4.73 | 251045 |
| 2025-01-17 | 4.65 | $4.64 | 204616 |
| 2025-01-16 | 4.59 | $4.43 | 106819 |
| 2025-01-15 | 4.58 | $4.30 | 224700 |
| 2025-01-14 | 4.60 | $4.44 | 350102 |
| 2025-01-13 | 4.57 | $4.25 | 190100 |
| 2025-01-10 | 4.60 | $4.35 | 283054 |
| 2025-01-08 | 4.60 | $4.41 | 208500 |
| 2025-01-07 | 4.58 | $4.52 | 195947 |
| 2025-01-06 | 4.52 | $4.34 | 189215 |
| 2025-01-03 | 4.49 | $4.61 | 161428 |
| 2025-01-02 | 4.37 | $4.38 | 343431 |
| 2024-12-31 | 4.30 | $4.23 | 223100 |
| 2024-12-30 | 4.25 | $4.20 | 277600 |
| 2024-12-27 | 4.21 | $4.31 | 237497 |
| 2024-12-26 | 4.11 | $4.42 | 273813 |
| 2024-12-24 | 3.97 | $4.09 | 85602 |
| 2024-12-23 | 3.89 | $4.00 | 188801 |
| 2024-12-20 | 3.83 | $3.89 | 461754 |
| 2024-12-19 | 3.79 | $3.72 | 314266 |
| 2024-12-18 | 3.81 | $3.64 | 282500 |
| 2024-12-17 | 3.85 | $3.79 | 342900 |
| 2024-12-16 | 3.86 | $3.75 | 315560 |
| 2024-12-13 | 3.89 | $3.83 | 319008 |
| 2024-12-12 | 3.90 | $3.83 | 528900 |
| 2024-12-11 | 3.92 | $3.89 | 447965 |
| 2024-12-10 | 3.93 | $4.05 | 393017 |
| 2024-12-09 | 3.90 | $3.70 | 323218 |
| 2024-12-06 | 3.97 | $3.91 | 512235 |
| 2024-12-05 | 4.00 | $3.90 | 476125 |
| 2024-12-04 | 4.05 | $4.16 | 171900 |
| 2024-12-03 | 4.04 | $4.22 | 192505 |
| 2024-12-02 | 4.01 | $4.38 | 255912 |
| 2024-11-29 | 3.93 | $4.41 | 80900 |
| 2024-11-27 | 3.84 | $4.28 | 120518 |
| 2024-11-26 | 3.77 | $4.33 | 221000 |
| 2024-11-25 | 3.70 | $4.42 | 252300 |
| 2024-11-22 | 3.59 | $4.31 | 362322 |
| 2024-11-21 | 3.50 | $4.09 | 779048 |
| 2024-11-20 | 3.49 | $4.27 | 356121 |
| 2024-11-19 | 3.44 | $4.48 | 234071 |
| 2024-11-18 | 3.33 | $4.60 | 327600 |
| 2024-11-15 | 3.18 | $4.52 | 260178 |
| 2024-11-14 | 3.06 | $4.60 | 529605 |
| 2024-11-13 | 2.90 | $4.53 | 592511 |
| 2024-11-12 | 2.78 | $4.50 | 449756 |
| 2024-11-11 | 2.66 | $4.84 | 1.1M |
| 2024-11-08 | 2.46 | $4.29 | 617811 |
| 2024-11-07 | 2.42 | $3.85 | 856045 |
| 2024-11-06 | 2.56 | $3.95 | 688600 |
| 2024-11-05 | 2.75 | $3.75 | 497683 |
| 2024-11-04 | 3.09 | $3.71 | 626900 |
| 2024-11-01 | 3.56 | $3.98 | 412865 |
| 2024-10-31 | 4.10 | $3.89 | 618547 |
| 2024-10-30 | 4.83 | $4.03 | 662542 |
| 2024-10-29 | 5.72 | $4.01 | 567923 |
| 2024-10-28 | 6.85 | $4.22 | 714745 |
| 2024-10-25 | 8.20 | $4.37 | 1.5M |
| 2024-10-24 | 9.82 | $4.13 | 2.8M |
| 2024-10-23 | 11.88 | $4.36 | 16.4M |
| 2024-10-22 | 14.33 | $14.53 | 1.7M |
| 2024-10-21 | 14.08 | $14.25 | 392600 |
| 2024-10-18 | 13.86 | $14.43 | 511200 |
| 2024-10-17 | 13.51 | $14.27 | 546219 |
| 2024-10-16 | 13.14 | $14.45 | 392958 |
| 2024-10-15 | 12.62 | $14.16 | 438222 |
| 2024-10-14 | 12.07 | $13.91 | 396636 |
| 2024-10-11 | 11.49 | $13.54 | 830454 |
| 2024-10-10 | 10.89 | $11.81 | 411124 |
| 2024-10-09 | 10.72 | $11.29 | 394700 |
| 2024-10-08 | 10.69 | $11.25 | 639809 |
| 2024-10-07 | 10.68 | $11.04 | 575905 |
| 2024-10-04 | 10.74 | $10.45 | 144964 |
| 2024-10-03 | 11.01 | $10.19 | 316700 |
| 2024-10-02 | 11.44 | $10.01 | 390900 |
| 2024-10-01 | 12.01 | $11.17 | 276500 |
| 2024-09-30 | 12.36 | $11.44 | 317019 |
| 2024-09-27 | 12.69 | $12.10 | 199326 |
| 2024-09-26 | 12.89 | $12.00 | 170600 |
| 2024-09-25 | 13.16 | $11.75 | 393841 |
| 2024-09-24 | 13.56 | $11.89 | 345601 |
| 2024-09-23 | 14.00 | $13.29 | 353400 |
| 2024-09-20 | 14.09 | $13.69 | 3.1M |
| 2024-09-19 | 14.05 | $13.43 | 451011 |
| 2024-09-18 | 14.07 | $13.20 | 320400 |
| 2024-09-17 | 14.16 | $13.74 | 288219 |
| 2024-09-16 | 14.08 | $13.91 | 313500 |
| 2024-09-13 | 13.91 | $13.62 | 218429 |
| 2024-09-12 | 13.79 | $13.00 | 185428 |
| 2024-09-11 | 13.82 | $13.41 | 183700 |
| 2024-09-10 | 13.70 | $13.46 | 376437 |
| 2024-09-09 | 13.54 | $14.11 | 563200 |
| 2024-09-06 | 13.11 | $13.17 | 240418 |
| 2024-09-05 | 12.88 | $12.72 | 243300 |
| 2024-09-04 | 12.73 | $13.40 | 210600 |
| 2024-09-03 | 12.31 | $13.20 | 232108 |
| 2024-08-30 | 11.86 | $12.81 | 183700 |
| 2024-08-29 | 11.43 | $12.50 | 148836 |
| 2024-08-28 | 10.99 | $11.84 | 149200 |
| 2024-08-27 | 10.67 | $11.83 | 191943 |
| 2024-08-26 | 10.28 | $11.63 | 291600 |
| 2024-08-23 | 9.87 | $11.41 | 84017 |
| 2024-08-22 | 9.46 | $10.66 | 113725 |
| 2024-08-21 | 9.20 | $11.05 | 106726 |
| 2024-08-20 | 8.77 | $10.08 | 118300 |
| 2024-08-19 | 8.57 | $10.13 | 107629 |
| 2024-08-16 | 8.33 | $9.36 | 170707 |
| 2024-08-15 | 8.31 | $9.38 | 174300 |
| 2024-08-14 | 8.30 | $9.52 | 193900 |
| 2024-08-13 | 8.27 | $8.98 | 345300 |
| 2024-08-12 | 8.43 | $8.22 | 225900 |
| 2024-08-09 | 8.89 | $8.38 | 203800 |
| 2024-08-08 | 9.42 | $9.10 | 130867 |
| 2024-08-07 | 9.87 | $8.87 | 299193 |
| 2024-08-06 | 10.50 | $9.78 | 334642 |
| 2024-08-05 | 11.01 | $9.07 | 311246 |
| 2024-08-02 | 11.87 | $9.11 | 501305 |
| 2024-08-01 | 12.90 | $9.81 | 572416 |
| 2024-07-31 | 13.95 | $10.78 | 1.2M |
| 2024-07-30 | 14.92 | $13.73 | 49118 |
| 2024-07-29 | 15.15 | $13.52 | 70632 |
| 2024-07-26 | 15.48 | $14.36 | 74700 |
| 2024-07-25 | 15.60 | $14.49 | 76830 |
| 2024-07-24 | 15.69 | $14.77 | 79100 |
| 2024-07-23 | 15.69 | $15.12 | 65000 |
| 2024-07-22 | 15.56 | $14.86 | 95652 |
| 2024-07-19 | 15.47 | $14.99 | 79860 |
| 2024-07-18 | 15.28 | $15.37 | 290251 |
| 2024-07-17 | 14.92 | $16.29 | 203379 |
| 2024-07-16 | 14.16 | $15.50 | 319538 |
| 2024-07-15 | 13.47 | $14.50 | 159725 |
| 2024-07-12 | 12.94 | $13.96 | 250128 |
| 2024-07-11 | 12.45 | $13.40 | 148027 |
| 2024-07-10 | 12.02 | $12.58 | 67196 |
| 2024-07-09 | 11.76 | $13.15 | 110506 |
| 2024-07-08 | 11.26 | $12.05 | 105309 |
| 2024-07-05 | 11.00 | $11.67 | 87525 |
| 2024-07-03 | 10.80 | $11.62 | 55665 |
| 2024-07-02 | 10.58 | $11.10 | 50495 |
| 2024-07-01 | 10.49 | $11.40 | 119638 |
| 2024-06-28 | 10.29 | $10.69 | 1.3M |
| 2024-06-27 | 10.28 | $10.63 | 114967 |
| 2024-06-26 | 10.29 | $9.96 | 91284 |
| 2024-06-25 | 10.54 | $9.84 | 138455 |
| 2024-06-24 | 10.88 | $10.46 | 145513 |
| 2024-06-21 | 11.12 | $11.00 | 199045 |
| 2024-06-20 | 11.24 | $11.05 | 95356 |
| 2024-06-18 | 11.38 | $11.15 | 106520 |
| 2024-06-17 | 11.53 | $11.05 | 215460 |
| 2024-06-14 | 11.75 | $12.03 | 75387 |
| 2024-06-13 | 11.72 | $12.02 | 120385 |
| 2024-06-12 | 11.68 | $12.22 | 27111 |
| 2024-06-11 | 11.58 | $12.11 | 56467 |
| 2024-06-10 | 11.51 | $12.44 | 80840 |
| 2024-06-07 | 11.32 | $11.81 | 31306 |
| 2024-06-06 | 11.30 | $11.77 | 37404 |
| 2024-06-05 | 11.30 | $11.52 | 145191 |
| 2024-06-04 | 11.40 | $11.31 | 126977 |
| 2024-06-03 | 11.59 | $11.00 | 149998 |
| 2024-05-31 | 11.94 | $11.96 | 63668 |
| 2024-05-30 | 12.07 | $12.00 | 62993 |
| 2024-05-29 | 12.22 | $12.55 | 47699 |
| 2024-05-28 | 12.25 | $12.28 | 136649 |
| 2024-05-24 | 12.38 | $12.92 | 98307 |
| 2024-05-23 | 12.34 | $11.76 | 188595 |
| 2024-05-22 | 12.67 | $12.28 | 153884 |
| 2024-05-21 | 12.93 | $12.69 | 165140 |
| 2024-05-20 | 13.11 | $12.40 | 97287 |
| 2024-05-17 | 13.44 | $12.47 | 89015 |
| 2024-05-16 | 13.82 | $12.82 | 96322 |
| 2024-05-15 | 14.18 | $13.84 | 121223 |
| 2024-05-14 | 14.29 | $14.16 | 47287 |
| 2024-05-13 | 14.33 | $14.09 | 115326 |
| 2024-05-10 | 14.39 | $13.49 | 59200 |
| 2024-05-09 | 14.67 | $14.60 | 43621 |
| 2024-05-08 | 14.65 | $13.88 | 51592 |
| 2024-05-07 | 14.85 | $15.01 | 82216 |
| 2024-05-06 | 14.73 | $14.30 | 141055 |
| 2024-05-03 | 14.81 | $14.22 | 114893 |
| 2024-05-02 | 14.93 | $14.40 | 79209 |
| 2024-05-01 | 15.02 | $16.10 | 130016 |
| 2024-04-30 | 14.58 | $15.51 | 71418 |
| 2024-04-29 | 14.24 | $15.56 | 66236 |
| 2024-04-26 | 13.80 | $14.18 | 22746 |
| 2024-04-25 | 13.71 | $14.13 | 44944 |
| 2024-04-24 | 13.62 | $14.20 | 36767 |
| 2024-04-23 | 13.49 | $13.88 | 85381 |
| 2024-04-22 | 13.44 | $13.64 | 82863 |
| 2024-04-19 | 13.46 | $12.96 | 235763 |
| 2024-04-18 | 13.72 | $13.50 | 79670 |
| 2024-04-17 | 13.86 | $13.48 | 155358 |
| 2024-04-16 | 14.06 | $13.57 | 84141 |
| 2024-04-15 | 14.26 | $14.15 | 58209 |
| 2024-04-12 | 14.34 | $14.27 | 61354 |
| 2024-04-11 | 14.40 | $14.11 | 100180 |
| 2024-04-10 | 14.53 | $14.06 | 117999 |
| 2024-04-09 | 14.70 | $14.73 | 74237 |
| 2024-04-08 | 14.71 | $14.21 | 88715 |
| 2024-04-05 | 14.88 | $14.52 | 78159 |
| 2024-04-04 | 14.99 | $14.08 | 141323 |
| 2024-04-03 | 15.27 | $14.18 | 142970 |
| 2024-04-02 | 15.58 | $14.11 | 170528 |
| 2024-04-01 | 15.98 | $14.56 | 276436 |
| 2024-03-28 | 16.31 | $15.35 | 208815 |
| 2024-03-27 | 16.46 | $16.78 | 162716 |
| 2024-03-26 | 16.19 | $17.95 | 243411 |
| 2024-03-25 | 15.48 | $16.65 | 261112 |
| 2024-03-22 | 15.02 | $15.97 | 349982 |
| 2024-03-21 | 14.68 | $15.15 | 270938 |
| 2024-03-20 | 14.53 | $15.03 | 477901 |
| 2024-03-19 | 14.38 | $14.43 | 448933 |
| 2024-03-18 | 14.41 | $14.16 | 342335 |
| 2024-03-15 | 14.53 | $15.81 | 804128 |
| 2024-03-14 | 14.16 | $14.90 | 285106 |
| 2024-03-13 | 14.02 | $14.20 | 263754 |
| 2024-03-12 | 14.07 | $14.54 | 126118 |
| 2024-03-11 | 14.04 | $14.55 | 137369 |
| 2024-03-08 | 14.02 | $13.76 | 220850 |
| 2024-03-07 | 14.25 | $14.26 | 143889 |
| 2024-03-06 | 14.40 | $14.81 | 305698 |
| 2024-03-05 | 14.41 | $16.00 | 266132 |
| 2024-03-04 | 14.07 | $15.71 | 194453 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.47
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.77
Average
50.22
Maximum
82.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.47 | $27.54 | 777284 |
| 2026-07-16 | 58.93 | $27.33 | 545906 |
| 2026-07-15 | 60.72 | $27.82 | 422438 |
| 2026-07-14 | 60.67 | $27.80 | 559916 |
| 2026-07-13 | 61.46 | $28.03 | 2.1M |
| 2026-07-10 | 57.95 | $26.48 | 517100 |
| 2026-07-09 | 61.97 | $27.64 | 509496 |
| 2026-07-08 | 58.30 | $26.09 | 884717 |
| 2026-07-07 | 57.31 | $25.70 | 662935 |
| 2026-07-06 | 59.08 | $26.22 | 677846 |
| 2026-07-02 | 55.47 | $24.78 | 438526 |
| 2026-07-01 | 55.99 | $24.94 | 378206 |
| 2026-06-30 | 60.92 | $26.39 | 424108 |
| 2026-06-29 | 67.46 | $28.07 | 644900 |
| 2026-06-26 | 65.29 | $27.04 | 4.4M |
| 2026-06-25 | 61.13 | $25.30 | 322200 |
| 2026-06-24 | 60.11 | $24.91 | 379435 |
| 2026-06-23 | 58.88 | $24.44 | 404615 |
| 2026-06-22 | 54.59 | $22.93 | 366746 |
| 2026-06-18 | 54.02 | $22.74 | 558218 |
| 2026-06-17 | 51.09 | $21.79 | 272800 |
| 2026-06-16 | 48.50 | $21.00 | 267345 |
| 2026-06-15 | 49.03 | $21.17 | 246800 |
| 2026-06-12 | 49.95 | $21.47 | 272048 |
| 2026-06-11 | 49.83 | $21.43 | 336800 |
| 2026-06-10 | 44.33 | $19.68 | 347091 |
| 2026-06-09 | 48.58 | $21.15 | 598200 |
| 2026-06-08 | 37.27 | $18.24 | 515535 |
| 2026-06-05 | 37.33 | $18.26 | 414100 |
| 2026-06-04 | 42.46 | $20.03 | 366843 |
| 2026-06-03 | 36.97 | $18.85 | 471619 |
| 2026-06-02 | 36.29 | $18.71 | 321145 |
| 2026-06-01 | 39.46 | $19.80 | 219425 |
| 2026-05-29 | 40.29 | $20.07 | 171000 |
| 2026-05-28 | 40.74 | $20.22 | 247369 |
| 2026-05-27 | 41.38 | $20.44 | 153201 |
| 2026-05-26 | 43.22 | $21.06 | 413618 |
| 2026-05-22 | 43.69 | $21.22 | 271400 |
| 2026-05-21 | 44.63 | $21.54 | 263931 |
| 2026-05-20 | 41.83 | $20.78 | 211728 |
| 2026-05-19 | 40.59 | $20.45 | 330310 |
| 2026-05-18 | 44.25 | $21.80 | 689900 |
| 2026-05-15 | 47.83 | $22.98 | 376330 |
| 2026-05-14 | 49.82 | $23.59 | 509839 |
| 2026-05-13 | 47.30 | $22.85 | 416747 |
| 2026-05-12 | 53.42 | $24.63 | 206921 |
| 2026-05-11 | 53.10 | $24.53 | 389448 |
| 2026-05-08 | 52.25 | $24.26 | 171304 |
| 2026-05-07 | 51.66 | $24.07 | 614864 |
| 2026-05-06 | 53.03 | $24.49 | 352801 |
| 2026-05-05 | 56.26 | $25.45 | 292945 |
| 2026-05-04 | 55.57 | $25.19 | 238800 |
| 2026-05-01 | 54.91 | $24.94 | 208922 |
| 2026-04-30 | 57.23 | $25.66 | 336814 |
| 2026-04-29 | 53.72 | $24.30 | 146600 |
| 2026-04-28 | 54.25 | $24.47 | 140312 |
| 2026-04-27 | 53.74 | $24.27 | 185315 |
| 2026-04-24 | 54.46 | $24.52 | 195027 |
| 2026-04-23 | 57.96 | $25.71 | 230100 |
| 2026-04-22 | 62.62 | $27.16 | 335643 |
| 2026-04-21 | 59.25 | $25.59 | 318549 |
| 2026-04-20 | 65.46 | $27.33 | 334900 |
| 2026-04-17 | 66.95 | $27.72 | 337303 |
| 2026-04-16 | 63.59 | $26.06 | 321351 |
| 2026-04-15 | 62.30 | $25.47 | 341361 |
| 2026-04-14 | 63.57 | $25.82 | 534300 |
| 2026-04-13 | 63.43 | $25.75 | 787412 |
| 2026-04-10 | 56.61 | $22.78 | 180006 |
| 2026-04-09 | 55.60 | $22.40 | 194049 |
| 2026-04-08 | 53.75 | $21.71 | 267544 |
| 2026-04-07 | 52.77 | $21.35 | 266662 |
| 2026-04-06 | 56.49 | $22.53 | 346600 |
| 2026-04-02 | 54.29 | $21.68 | 710509 |
| 2026-04-01 | 60.17 | $23.41 | 449046 |
| 2026-03-31 | 57.83 | $22.48 | 744203 |
| 2026-03-30 | 50.42 | $19.98 | 174754 |
| 2026-03-27 | 52.23 | $20.50 | 201841 |
| 2026-03-26 | 53.36 | $20.82 | 211500 |
| 2026-03-25 | 52.91 | $20.67 | 186100 |
| 2026-03-24 | 51.48 | $20.19 | 167502 |
| 2026-03-23 | 50.98 | $20.02 | 496900 |
| 2026-03-20 | 55.62 | $21.47 | 423600 |
| 2026-03-19 | 57.57 | $22.04 | 347500 |
| 2026-03-18 | 59.24 | $22.52 | 296100 |
| 2026-03-17 | 58.86 | $22.36 | 398057 |
| 2026-03-16 | 65.85 | $24.29 | 792600 |
| 2026-03-13 | 61.25 | $22.26 | 263900 |
| 2026-03-12 | 61.18 | $22.23 | 322400 |
| 2026-03-11 | 64.34 | $23.05 | 444155 |
| 2026-03-10 | 59.02 | $20.88 | 199440 |
| 2026-03-09 | 63.63 | $21.99 | 327617 |
| 2026-03-06 | 60.37 | $20.76 | 218456 |
| 2026-03-05 | 59.87 | $20.58 | 155627 |
| 2026-03-04 | 63.47 | $21.43 | 128651 |
| 2026-03-03 | 59.92 | $20.11 | 165849 |
| 2026-03-02 | 62.18 | $20.63 | 267335 |
| 2026-02-27 | 59.56 | $19.69 | 91613 |
| 2026-02-26 | 58.39 | $19.29 | 109300 |
| 2026-02-25 | 57.52 | $18.99 | 109544 |
| 2026-02-24 | 58.81 | $19.32 | 221772 |
| 2026-02-23 | 55.91 | $18.30 | 125943 |
| 2026-02-20 | 53.85 | $17.62 | 184425 |
| 2026-02-19 | 61.37 | $19.50 | 382900 |
| 2026-02-18 | 57.20 | $18.12 | 203626 |
| 2026-02-17 | 62.50 | $19.26 | 333060 |
| 2026-02-13 | 54.11 | $16.89 | 209801 |
| 2026-02-12 | 52.18 | $16.44 | 166528 |
| 2026-02-11 | 53.46 | $16.71 | 213722 |
| 2026-02-10 | 53.22 | $16.65 | 295723 |
| 2026-02-09 | 54.06 | $16.84 | 314566 |
| 2026-02-06 | 47.26 | $15.22 | 301600 |
| 2026-02-05 | 41.63 | $14.11 | 320300 |
| 2026-02-04 | 45.32 | $15.00 | 342500 |
| 2026-02-03 | 50.89 | $16.16 | 150622 |
| 2026-02-02 | 49.10 | $15.81 | 245018 |
| 2026-01-30 | 47.37 | $15.48 | 199311 |
| 2026-01-29 | 46.54 | $15.32 | 311921 |
| 2026-01-28 | 46.58 | $15.33 | 130611 |
| 2026-01-27 | 53.69 | $16.81 | 69700 |
| 2026-01-26 | 51.80 | $16.41 | 189800 |
| 2026-01-23 | 52.82 | $16.61 | 135900 |
| 2026-01-22 | 55.80 | $17.18 | 110719 |
| 2026-01-21 | 58.04 | $17.59 | 98343 |
| 2026-01-20 | 57.37 | $17.42 | 220410 |
| 2026-01-16 | 56.39 | $17.17 | 206800 |
| 2026-01-15 | 55.81 | $17.02 | 84451 |
| 2026-01-14 | 56.48 | $17.16 | 160800 |
| 2026-01-13 | 54.03 | $16.50 | 147644 |
| 2026-01-12 | 56.02 | $16.94 | 135577 |
| 2026-01-09 | 53.93 | $16.37 | 215300 |
| 2026-01-08 | 52.10 | $15.89 | 170900 |
| 2026-01-07 | 52.56 | $16.00 | 208234 |
| 2026-01-06 | 49.03 | $15.08 | 419800 |
| 2026-01-05 | 55.17 | $16.53 | 274340 |
| 2026-01-02 | 55.44 | $16.59 | 237111 |
| 2025-12-31 | 61.24 | $17.80 | 200600 |
| 2025-12-30 | 61.95 | $17.94 | 373429 |
| 2025-12-29 | 65.19 | $18.57 | 277201 |
| 2025-12-26 | 64.80 | $18.43 | 305731 |
| 2025-12-24 | 72.80 | $19.88 | 121001 |
| 2025-12-23 | 72.30 | $19.66 | 294451 |
| 2025-12-22 | 74.52 | $20.04 | 624400 |
| 2025-12-19 | 74.40 | $19.98 | 1.3M |
| 2025-12-18 | 73.37 | $19.45 | 717000 |
| 2025-12-17 | 70.70 | $18.19 | 698938 |
| 2025-12-16 | 68.08 | $17.10 | 500159 |
| 2025-12-15 | 67.90 | $17.03 | 1.2M |
| 2025-12-12 | 62.60 | $15.13 | 217787 |
| 2025-12-11 | 61.15 | $14.68 | 233386 |
| 2025-12-10 | 59.84 | $14.28 | 291645 |
| 2025-12-09 | 56.23 | $13.25 | 332076 |
| 2025-12-08 | 59.13 | $13.84 | 375827 |
| 2025-12-05 | 57.69 | $13.43 | 206643 |
| 2025-12-04 | 57.52 | $13.38 | 241972 |
| 2025-12-03 | 57.56 | $13.39 | 357620 |
| 2025-12-02 | 55.63 | $12.80 | 185523 |
| 2025-12-01 | 56.63 | $13.04 | 245940 |
| 2025-11-28 | 60.08 | $13.85 | 278700 |
| 2025-11-26 | 59.08 | $13.51 | 181639 |
| 2025-11-25 | 58.65 | $13.36 | 198152 |
| 2025-11-24 | 58.48 | $13.30 | 218767 |
| 2025-11-21 | 58.35 | $13.25 | 337944 |
| 2025-11-20 | 61.72 | $14.15 | 444500 |
| 2025-11-19 | 67.45 | $15.54 | 518600 |
| 2025-11-18 | 65.73 | $14.75 | 440540 |
| 2025-11-17 | 63.54 | $13.80 | 532237 |
| 2025-11-14 | 59.11 | $12.11 | 436949 |
| 2025-11-13 | 56.88 | $11.35 | 634500 |
| 2025-11-12 | 70.63 | $14.20 | 444644 |
| 2025-11-11 | 68.61 | $13.40 | 340900 |
| 2025-11-10 | 66.82 | $12.74 | 272300 |
| 2025-11-07 | 63.22 | $11.55 | 556751 |
| 2025-11-06 | 61.83 | $11.13 | 215900 |
| 2025-11-05 | 62.68 | $11.29 | 241500 |
| 2025-11-04 | 62.50 | $11.23 | 759501 |
| 2025-11-03 | 67.48 | $12.17 | 783600 |
| 2025-10-31 | 80.59 | $14.19 | 436954 |
| 2025-10-30 | 81.56 | $14.32 | 545344 |
| 2025-10-29 | 81.09 | $14.04 | 1.2M |
| 2025-10-28 | 80.39 | $13.62 | 1.2M |
| 2025-10-27 | 77.83 | $12.25 | 1.0M |
| 2025-10-24 | 75.00 | $11.00 | 356533 |
| 2025-10-23 | 76.33 | $11.18 | 437600 |
| 2025-10-22 | 73.93 | $10.20 | 620634 |
| 2025-10-21 | 78.97 | $10.85 | 1.1M |
| 2025-10-20 | 80.17 | $11.00 | 17.8M |
| 2025-10-17 | 62.41 | $6.08 | 354230 |
| 2025-10-16 | 61.06 | $5.88 | 378100 |
| 2025-10-15 | 63.55 | $6.11 | 318547 |
| 2025-10-14 | 60.27 | $5.62 | 425918 |
| 2025-10-13 | 63.13 | $5.88 | 235317 |
| 2025-10-10 | 61.53 | $5.64 | 314700 |
| 2025-10-09 | 65.83 | $6.02 | 408828 |
| 2025-10-08 | 68.09 | $6.21 | 382047 |
| 2025-10-07 | 66.54 | $5.94 | 814144 |
| 2025-10-06 | 74.14 | $6.54 | 1.9M |
| 2025-10-03 | 79.15 | $6.89 | 61.9M |
| 2025-10-02 | 61.75 | $4.41 | 159203 |
| 2025-10-01 | 57.08 | $4.07 | 50151 |
| 2025-09-30 | 56.34 | $4.02 | 43004 |
| 2025-09-29 | 56.19 | $4.01 | 86000 |
| 2025-09-26 | 55.35 | $3.95 | 62100 |
| 2025-09-25 | 53.22 | $3.80 | 50931 |
| 2025-09-24 | 54.54 | $3.88 | 56580 |
| 2025-09-23 | 58.50 | $4.11 | 103800 |
| 2025-09-22 | 56.82 | $3.98 | 126534 |
| 2025-09-19 | 51.33 | $3.60 | 253403 |
| 2025-09-18 | 61.25 | $4.11 | 84793 |
| 2025-09-17 | 56.73 | $3.82 | 69821 |
| 2025-09-16 | 59.70 | $3.95 | 57522 |
| 2025-09-15 | 56.72 | $3.77 | 55798 |
| 2025-09-12 | 59.51 | $3.89 | 38800 |
| 2025-09-11 | 60.45 | $3.93 | 112689 |
| 2025-09-10 | 54.08 | $3.56 | 76449 |
| 2025-09-09 | 59.22 | $3.77 | 101922 |
| 2025-09-08 | 62.44 | $3.89 | 53153 |
| 2025-09-05 | 58.51 | $3.67 | 36319 |
| 2025-09-04 | 55.27 | $3.51 | 57415 |
| 2025-09-03 | 57.95 | $3.61 | 32944 |
| 2025-09-02 | 66.20 | $3.88 | 103430 |
| 2025-08-29 | 62.44 | $3.68 | 90000 |
| 2025-08-28 | 67.05 | $3.81 | 82975 |
| 2025-08-27 | 80.50 | $4.12 | 78700 |
| 2025-08-26 | 82.02 | $4.15 | 91155 |
| 2025-08-25 | 79.45 | $3.94 | 99836 |
| 2025-08-22 | 78.90 | $3.90 | 157544 |
| 2025-08-21 | 73.78 | $3.59 | 122736 |
| 2025-08-20 | 70.23 | $3.43 | 31909 |
| 2025-08-19 | 70.23 | $3.43 | 78500 |
| 2025-08-18 | 69.77 | $3.41 | 221900 |
| 2025-08-15 | 62.29 | $3.14 | 58700 |
| 2025-08-14 | 61.62 | $3.12 | 64900 |
| 2025-08-13 | 62.14 | $3.13 | 77900 |
| 2025-08-12 | 64.75 | $3.18 | 103200 |
| 2025-08-11 | 61.01 | $3.06 | 50632 |
| 2025-08-08 | 61.53 | $3.07 | 73032 |
| 2025-08-07 | 61.22 | $3.06 | 98708 |
| 2025-08-06 | 63.17 | $3.10 | 141600 |
| 2025-08-05 | 62.31 | $3.07 | 46800 |
| 2025-08-04 | 62.03 | $3.06 | 87817 |
| 2025-08-01 | 61.76 | $3.05 | 220951 |
| 2025-07-31 | 62.61 | $3.07 | 179200 |
| 2025-07-30 | 62.61 | $3.07 | 102404 |
| 2025-07-29 | 62.14 | $3.05 | 105646 |
| 2025-07-28 | 63.65 | $3.09 | 67110 |
| 2025-07-25 | 63.44 | $3.08 | 117445 |
| 2025-07-24 | 63.44 | $3.08 | 122864 |
| 2025-07-23 | 63.24 | $3.07 | 151600 |
| 2025-07-22 | 57.52 | $2.80 | 82500 |
| 2025-07-21 | 55.83 | $2.73 | 70039 |
| 2025-07-18 | 57.38 | $2.78 | 83100 |
| 2025-07-17 | 60.58 | $2.88 | 394100 |
| 2025-07-16 | 55.11 | $2.65 | 55600 |
| 2025-07-15 | 52.95 | $2.57 | 93410 |
| 2025-07-14 | 56.50 | $2.68 | 95381 |
| 2025-07-11 | 54.39 | $2.60 | 69332 |
| 2025-07-10 | 53.85 | $2.58 | 74218 |
| 2025-07-09 | 53.85 | $2.58 | 184315 |
| 2025-07-08 | 51.83 | $2.50 | 228200 |
| 2025-07-07 | 45.57 | $2.28 | 88090 |
| 2025-07-03 | 47.44 | $2.35 | 83700 |
| 2025-07-02 | 45.94 | $2.30 | 190128 |
| 2025-07-01 | 43.49 | $2.22 | 200340 |
| 2025-06-30 | 42.88 | $2.20 | 393936 |
| 2025-06-27 | 45.46 | $2.31 | 2.6M |
| 2025-06-26 | 45.17 | $2.30 | 722100 |
| 2025-06-25 | 52.17 | $2.57 | 214215 |
| 2025-06-24 | 50.27 | $2.50 | 235216 |
| 2025-06-23 | 47.14 | $2.39 | 591552 |
| 2025-06-20 | 42.79 | $2.25 | 457400 |
| 2025-06-18 | 43.27 | $2.27 | 149415 |
| 2025-06-17 | 42.03 | $2.23 | 228141 |
| 2025-06-16 | 43.86 | $2.31 | 205883 |
| 2025-06-13 | 46.25 | $2.41 | 152234 |
| 2025-06-12 | 47.22 | $2.45 | 163800 |
| 2025-06-11 | 48.44 | $2.50 | 324144 |
| 2025-06-10 | 52.00 | $2.64 | 261608 |
| 2025-06-09 | 49.48 | $2.54 | 179793 |
| 2025-06-06 | 50.23 | $2.57 | 260900 |
| 2025-06-05 | 45.22 | $2.38 | 247250 |
| 2025-06-04 | 46.88 | $2.45 | 251512 |
| 2025-06-03 | 51.46 | $2.63 | 1.3M |
| 2025-06-02 | 50.70 | $2.60 | 155234 |
| 2025-05-30 | 50.20 | $2.58 | 107638 |
| 2025-05-29 | 52.99 | $2.69 | 98046 |
| 2025-05-28 | 53.76 | $2.72 | 117411 |
| 2025-05-27 | 57.77 | $2.87 | 176026 |
| 2025-05-23 | 62.48 | $3.03 | 276114 |
| 2025-05-22 | 60.57 | $2.93 | 178900 |
| 2025-05-21 | 58.98 | $2.85 | 239619 |
| 2025-05-20 | 60.73 | $2.91 | 307719 |
| 2025-05-19 | 52.51 | $2.54 | 95100 |
| 2025-05-16 | 52.25 | $2.53 | 217242 |
| 2025-05-15 | 49.67 | $2.43 | 170621 |
| 2025-05-14 | 42.91 | $2.20 | 186300 |
| 2025-05-13 | 47.38 | $2.37 | 105420 |
| 2025-05-12 | 46.44 | $2.34 | 125868 |
| 2025-05-09 | 42.57 | $2.22 | 148535 |
| 2025-05-08 | 41.57 | $2.19 | 161000 |
| 2025-05-07 | 40.92 | $2.17 | 502317 |
| 2025-05-06 | 41.36 | $2.19 | 216800 |
| 2025-05-05 | 45.03 | $2.35 | 96771 |
| 2025-05-02 | 47.28 | $2.44 | 157600 |
| 2025-05-01 | 47.53 | $2.45 | 148515 |
| 2025-04-30 | 48.50 | $2.49 | 134900 |
| 2025-04-29 | 47.21 | $2.44 | 171700 |
| 2025-04-28 | 46.45 | $2.41 | 151239 |
| 2025-04-25 | 44.94 | $2.35 | 141907 |
| 2025-04-24 | 43.16 | $2.28 | 100100 |
| 2025-04-23 | 42.91 | $2.27 | 149526 |
| 2025-04-22 | 42.68 | $2.26 | 344659 |
| 2025-04-21 | 43.72 | $2.32 | 183528 |
| 2025-04-17 | 42.38 | $2.26 | 148826 |
| 2025-04-16 | 42.16 | $2.25 | 246938 |
| 2025-04-15 | 43.90 | $2.36 | 361738 |
| 2025-04-14 | 37.69 | $2.08 | 211716 |
| 2025-04-11 | 38.41 | $2.13 | 168333 |
| 2025-04-10 | 36.56 | $2.05 | 522800 |
| 2025-04-09 | 36.83 | $2.07 | 388949 |
| 2025-04-08 | 35.95 | $2.03 | 558200 |
| 2025-04-07 | 38.89 | $2.26 | 874000 |
| 2025-04-04 | 27.67 | $1.80 | 483838 |
| 2025-04-03 | 28.21 | $1.85 | 324461 |
| 2025-04-02 | 30.44 | $2.05 | 216743 |
| 2025-04-01 | 29.65 | $2.02 | 268586 |
| 2025-03-31 | 31.23 | $2.16 | 246742 |
| 2025-03-28 | 32.52 | $2.27 | 157500 |
| 2025-03-27 | 34.24 | $2.41 | 222722 |
| 2025-03-26 | 35.38 | $2.50 | 142406 |
| 2025-03-25 | 35.75 | $2.53 | 219548 |
| 2025-03-24 | 37.26 | $2.65 | 225700 |
| 2025-03-21 | 37.26 | $2.65 | 619001 |
| 2025-03-20 | 37.74 | $2.69 | 208129 |
| 2025-03-19 | 39.05 | $2.80 | 201103 |
| 2025-03-18 | 40.01 | $2.88 | 288722 |
| 2025-03-17 | 42.63 | $3.09 | 189800 |
| 2025-03-14 | 43.66 | $3.17 | 138732 |
| 2025-03-13 | 43.50 | $3.16 | 242851 |
| 2025-03-12 | 47.11 | $3.44 | 146666 |
| 2025-03-11 | 46.35 | $3.39 | 322459 |
| 2025-03-10 | 45.46 | $3.33 | 322700 |
| 2025-03-07 | 48.25 | $3.55 | 583338 |
| 2025-03-06 | 53.96 | $3.95 | 595323 |
| 2025-03-05 | 45.18 | $3.38 | 979009 |
| 2025-03-04 | 40.03 | $3.11 | 562671 |
| 2025-03-03 | 40.43 | $3.14 | 2.4M |
| 2025-02-28 | 33.24 | $2.80 | 286100 |
| 2025-02-27 | 32.78 | $2.78 | 200100 |
| 2025-02-26 | 34.57 | $2.94 | 423186 |
| 2025-02-25 | 34.57 | $2.94 | 210007 |
| 2025-02-24 | 36.47 | $3.11 | 87224 |
| 2025-02-21 | 37.39 | $3.19 | 139100 |
| 2025-02-20 | 36.05 | $3.12 | 147615 |
| 2025-02-19 | 36.91 | $3.20 | 219242 |
| 2025-02-18 | 35.82 | $3.14 | 234400 |
| 2025-02-14 | 38.11 | $3.36 | 178700 |
| 2025-02-13 | 36.35 | $3.26 | 235018 |
| 2025-02-12 | 34.41 | $3.15 | 711815 |
| 2025-02-11 | 33.70 | $3.11 | 218075 |
| 2025-02-10 | 36.28 | $3.39 | 331374 |
| 2025-02-07 | 38.91 | $3.65 | 220549 |
| 2025-02-06 | 42.27 | $3.95 | 192200 |
| 2025-02-05 | 45.36 | $4.20 | 274345 |
| 2025-02-04 | 42.14 | $4.00 | 207418 |
| 2025-02-03 | 44.38 | $4.18 | 121527 |
| 2025-01-31 | 45.79 | $4.29 | 506200 |
| 2025-01-30 | 48.03 | $4.46 | 109100 |
| 2025-01-29 | 44.54 | $4.23 | 184600 |
| 2025-01-28 | 45.04 | $4.27 | 115100 |
| 2025-01-27 | 45.40 | $4.30 | 341339 |
| 2025-01-24 | 50.56 | $4.70 | 80401 |
| 2025-01-23 | 52.55 | $4.84 | 159900 |
| 2025-01-22 | 48.13 | $4.52 | 256813 |
| 2025-01-21 | 51.10 | $4.73 | 251045 |
| 2025-01-17 | 49.84 | $4.64 | 204616 |
| 2025-01-16 | 46.80 | $4.43 | 106819 |
| 2025-01-15 | 44.83 | $4.30 | 224700 |
| 2025-01-14 | 46.59 | $4.44 | 350102 |
| 2025-01-13 | 43.74 | $4.25 | 190100 |
| 2025-01-10 | 44.94 | $4.35 | 283054 |
| 2025-01-08 | 45.65 | $4.41 | 208500 |
| 2025-01-07 | 46.95 | $4.52 | 195947 |
| 2025-01-06 | 44.50 | $4.34 | 189215 |
| 2025-01-03 | 47.64 | $4.61 | 161428 |
| 2025-01-02 | 44.46 | $4.38 | 343431 |
| 2024-12-31 | 42.30 | $4.23 | 223100 |
| 2024-12-30 | 41.87 | $4.20 | 277600 |
| 2024-12-27 | 42.99 | $4.31 | 237497 |
| 2024-12-26 | 44.10 | $4.42 | 273813 |
| 2024-12-24 | 39.63 | $4.09 | 85602 |
| 2024-12-23 | 38.35 | $4.00 | 188801 |
| 2024-12-20 | 36.79 | $3.89 | 461754 |
| 2024-12-19 | 34.36 | $3.72 | 314266 |
| 2024-12-18 | 33.21 | $3.64 | 282500 |
| 2024-12-17 | 34.28 | $3.79 | 342900 |
| 2024-12-16 | 33.74 | $3.75 | 315560 |
| 2024-12-13 | 34.28 | $3.83 | 319008 |
| 2024-12-12 | 34.28 | $3.83 | 528900 |
| 2024-12-11 | 34.65 | $3.89 | 447965 |
| 2024-12-10 | 35.63 | $4.05 | 393017 |
| 2024-12-09 | 31.61 | $3.70 | 323218 |
| 2024-12-06 | 32.78 | $3.91 | 512235 |
| 2024-12-05 | 32.67 | $3.90 | 476125 |
| 2024-12-04 | 34.07 | $4.16 | 171900 |
| 2024-12-03 | 34.40 | $4.22 | 192505 |
| 2024-12-02 | 35.25 | $4.38 | 255912 |
| 2024-11-29 | 35.40 | $4.41 | 80900 |
| 2024-11-27 | 34.20 | $4.28 | 120518 |
| 2024-11-26 | 34.44 | $4.33 | 221000 |
| 2024-11-25 | 34.85 | $4.42 | 252300 |
| 2024-11-22 | 33.94 | $4.31 | 362322 |
| 2024-11-21 | 32.15 | $4.09 | 779048 |
| 2024-11-20 | 32.84 | $4.27 | 356121 |
| 2024-11-19 | 33.64 | $4.48 | 234071 |
| 2024-11-18 | 34.10 | $4.60 | 327600 |
| 2024-11-15 | 33.53 | $4.52 | 260178 |
| 2024-11-14 | 33.80 | $4.60 | 529605 |
| 2024-11-13 | 33.35 | $4.53 | 592511 |
| 2024-11-12 | 33.16 | $4.50 | 449756 |
| 2024-11-11 | 34.20 | $4.84 | 1.1M |
| 2024-11-08 | 30.88 | $4.29 | 617811 |
| 2024-11-07 | 28.12 | $3.85 | 856045 |
| 2024-11-06 | 28.37 | $3.95 | 688600 |
| 2024-11-05 | 27.17 | $3.75 | 497683 |
| 2024-11-04 | 26.93 | $3.71 | 626900 |
| 2024-11-01 | 27.50 | $3.98 | 412865 |
| 2024-10-31 | 27.01 | $3.89 | 618547 |
| 2024-10-30 | 27.28 | $4.03 | 662542 |
| 2024-10-29 | 27.18 | $4.01 | 567923 |
| 2024-10-28 | 27.55 | $4.22 | 714745 |
| 2024-10-25 | 27.81 | $4.37 | 1.5M |
| 2024-10-24 | 26.77 | $4.13 | 2.8M |
| 2024-10-23 | 27.13 | $4.36 | 16.4M |
| 2024-10-22 | 61.66 | $14.53 | 1.7M |
| 2024-10-21 | 60.34 | $14.25 | 392600 |
| 2024-10-18 | 61.63 | $14.43 | 511200 |
| 2024-10-17 | 60.92 | $14.27 | 546219 |
| 2024-10-16 | 62.15 | $14.45 | 392958 |
| 2024-10-15 | 60.95 | $14.16 | 438222 |
| 2024-10-14 | 59.90 | $13.91 | 396636 |
| 2024-10-11 | 58.33 | $13.54 | 830454 |
| 2024-10-10 | 49.58 | $11.81 | 411124 |
| 2024-10-09 | 46.36 | $11.29 | 394700 |
| 2024-10-08 | 46.11 | $11.25 | 639809 |
| 2024-10-07 | 44.82 | $11.04 | 575905 |
| 2024-10-04 | 41.06 | $10.45 | 144964 |
| 2024-10-03 | 39.32 | $10.19 | 316700 |
| 2024-10-02 | 38.13 | $10.01 | 390900 |
| 2024-10-01 | 43.36 | $11.17 | 276500 |
| 2024-09-30 | 44.72 | $11.44 | 317019 |
| 2024-09-27 | 48.23 | $12.10 | 199326 |
| 2024-09-26 | 47.64 | $12.00 | 170600 |
| 2024-09-25 | 46.18 | $11.75 | 393841 |
| 2024-09-24 | 46.87 | $11.89 | 345601 |
| 2024-09-23 | 54.69 | $13.29 | 353400 |
| 2024-09-20 | 57.28 | $13.69 | 3.1M |
| 2024-09-19 | 55.99 | $13.43 | 451011 |
| 2024-09-18 | 54.85 | $13.20 | 320400 |
| 2024-09-17 | 58.23 | $13.74 | 288219 |
| 2024-09-16 | 59.32 | $13.91 | 313500 |
| 2024-09-13 | 58.04 | $13.62 | 218429 |
| 2024-09-12 | 55.19 | $13.00 | 185428 |
| 2024-09-11 | 57.65 | $13.41 | 183700 |
| 2024-09-10 | 57.95 | $13.46 | 376437 |
| 2024-09-09 | 61.93 | $14.11 | 563200 |
| 2024-09-06 | 57.97 | $13.17 | 240418 |
| 2024-09-05 | 55.88 | $12.72 | 243300 |
| 2024-09-04 | 60.17 | $13.40 | 210600 |
| 2024-09-03 | 59.30 | $13.20 | 232108 |
| 2024-08-30 | 57.57 | $12.81 | 183700 |
| 2024-08-29 | 56.17 | $12.50 | 148836 |
| 2024-08-28 | 53.03 | $11.84 | 149200 |
| 2024-08-27 | 52.99 | $11.83 | 191943 |
| 2024-08-26 | 52.05 | $11.63 | 291600 |
| 2024-08-23 | 51.02 | $11.41 | 84017 |
| 2024-08-22 | 47.39 | $10.66 | 113725 |
| 2024-08-21 | 49.19 | $11.05 | 106726 |
| 2024-08-20 | 44.17 | $10.08 | 118300 |
| 2024-08-19 | 44.38 | $10.13 | 107629 |
| 2024-08-16 | 40.12 | $9.36 | 170707 |
| 2024-08-15 | 40.20 | $9.38 | 174300 |
| 2024-08-14 | 40.71 | $9.52 | 193900 |
| 2024-08-13 | 37.80 | $8.98 | 345300 |
| 2024-08-12 | 33.44 | $8.22 | 225900 |
| 2024-08-09 | 33.92 | $8.38 | 203800 |
| 2024-08-08 | 36.11 | $9.10 | 130867 |
| 2024-08-07 | 34.83 | $8.87 | 299193 |
| 2024-08-06 | 37.67 | $9.78 | 334642 |
| 2024-08-05 | 33.66 | $9.07 | 311246 |
| 2024-08-02 | 33.78 | $9.11 | 501305 |
| 2024-08-01 | 35.84 | $9.81 | 572416 |
| 2024-07-31 | 38.96 | $10.78 | 1.2M |
| 2024-07-30 | 52.08 | $13.73 | 49118 |
| 2024-07-29 | 50.96 | $13.52 | 70632 |
| 2024-07-26 | 55.91 | $14.36 | 74700 |
| 2024-07-25 | 56.72 | $14.49 | 76830 |
| 2024-07-24 | 58.45 | $14.77 | 79100 |
| 2024-07-23 | 60.65 | $15.12 | 65000 |
| 2024-07-22 | 59.58 | $14.86 | 95652 |
| 2024-07-19 | 60.36 | $14.99 | 79860 |
| 2024-07-18 | 62.65 | $15.37 | 290251 |
| 2024-07-17 | 68.62 | $16.29 | 203379 |
| 2024-07-16 | 65.97 | $15.50 | 319538 |
| 2024-07-15 | 62.13 | $14.50 | 159725 |
| 2024-07-12 | 59.80 | $13.96 | 250128 |
| 2024-07-11 | 57.21 | $13.40 | 148027 |
| 2024-07-10 | 53.00 | $12.58 | 67196 |
| 2024-07-09 | 56.69 | $13.15 | 110506 |
| 2024-07-08 | 50.36 | $12.05 | 105309 |
| 2024-07-05 | 47.86 | $11.67 | 87525 |
| 2024-07-03 | 47.53 | $11.62 | 55665 |
| 2024-07-02 | 44.02 | $11.10 | 50495 |
| 2024-07-01 | 45.69 | $11.40 | 119638 |
| 2024-06-28 | 40.62 | $10.69 | 1.3M |
| 2024-06-27 | 40.17 | $10.63 | 114967 |
| 2024-06-26 | 34.96 | $9.96 | 91284 |
| 2024-06-25 | 33.98 | $9.84 | 138455 |
| 2024-06-24 | 36.69 | $10.46 | 145513 |
| 2024-06-21 | 39.28 | $11.00 | 199045 |
| 2024-06-20 | 39.53 | $11.05 | 95356 |
| 2024-06-18 | 40.00 | $11.15 | 106520 |
| 2024-06-17 | 39.31 | $11.05 | 215460 |
| 2024-06-14 | 44.05 | $12.03 | 75387 |
| 2024-06-13 | 43.98 | $12.02 | 120385 |
| 2024-06-12 | 44.98 | $12.22 | 27111 |
| 2024-06-11 | 44.32 | $12.11 | 56467 |
| 2024-06-10 | 45.89 | $12.44 | 80840 |
| 2024-06-07 | 42.17 | $11.81 | 31306 |
| 2024-06-06 | 41.93 | $11.77 | 37404 |
| 2024-06-05 | 40.46 | $11.52 | 145191 |
| 2024-06-04 | 39.23 | $11.31 | 126977 |
| 2024-06-03 | 37.42 | $11.00 | 149998 |
| 2024-05-31 | 41.02 | $11.96 | 63668 |
| 2024-05-30 | 41.17 | $12.00 | 62993 |
| 2024-05-29 | 43.34 | $12.55 | 47699 |
| 2024-05-28 | 41.91 | $12.28 | 136649 |
| 2024-05-24 | 44.43 | $12.92 | 98307 |
| 2024-05-23 | 38.03 | $11.76 | 188595 |
| 2024-05-22 | 39.99 | $12.28 | 153884 |
| 2024-05-21 | 41.60 | $12.69 | 165140 |
| 2024-05-20 | 39.97 | $12.40 | 97287 |
| 2024-05-17 | 40.23 | $12.47 | 89015 |
| 2024-05-16 | 41.49 | $12.82 | 96322 |
| 2024-05-15 | 45.44 | $13.84 | 121223 |
| 2024-05-14 | 46.77 | $14.16 | 47287 |
| 2024-05-13 | 46.44 | $14.09 | 115326 |
| 2024-05-10 | 43.64 | $13.49 | 59200 |
| 2024-05-09 | 48.06 | $14.60 | 43621 |
| 2024-05-08 | 44.60 | $13.88 | 51592 |
| 2024-05-07 | 49.51 | $15.01 | 82216 |
| 2024-05-06 | 45.96 | $14.30 | 141055 |
| 2024-05-03 | 45.55 | $14.22 | 114893 |
| 2024-05-02 | 46.30 | $14.40 | 79209 |
| 2024-05-01 | 54.34 | $16.10 | 130016 |
| 2024-04-30 | 51.57 | $15.51 | 71418 |
| 2024-04-29 | 51.82 | $15.56 | 66236 |
| 2024-04-26 | 44.70 | $14.18 | 22746 |
| 2024-04-25 | 44.42 | $14.13 | 44944 |
| 2024-04-24 | 44.72 | $14.20 | 36767 |
| 2024-04-23 | 43.03 | $13.88 | 85381 |
| 2024-04-22 | 41.76 | $13.64 | 82863 |
| 2024-04-19 | 38.04 | $12.96 | 235763 |
| 2024-04-18 | 39.97 | $13.50 | 79670 |
| 2024-04-17 | 39.86 | $13.48 | 155358 |
| 2024-04-16 | 40.17 | $13.57 | 84141 |
| 2024-04-15 | 42.15 | $14.15 | 58209 |
| 2024-04-12 | 42.56 | $14.27 | 61354 |
| 2024-04-11 | 41.84 | $14.11 | 100180 |
| 2024-04-10 | 41.62 | $14.06 | 117999 |
| 2024-04-09 | 43.71 | $14.73 | 74237 |
| 2024-04-08 | 41.55 | $14.21 | 88715 |
| 2024-04-05 | 42.47 | $14.52 | 78159 |
| 2024-04-04 | 40.70 | $14.08 | 141323 |
| 2024-04-03 | 40.97 | $14.18 | 142970 |
| 2024-04-02 | 40.71 | $14.11 | 170528 |
| 2024-04-01 | 41.85 | $14.56 | 276436 |
| 2024-03-28 | 43.91 | $15.35 | 208815 |
| 2024-03-27 | 47.97 | $16.78 | 162716 |
| 2024-03-26 | 51.69 | $17.95 | 243411 |
| 2024-03-25 | 47.38 | $16.65 | 261112 |
| 2024-03-22 | 44.95 | $15.97 | 349982 |
| 2024-03-21 | 41.87 | $15.15 | 270938 |
| 2024-03-20 | 41.41 | $15.03 | 477901 |
| 2024-03-19 | 39.14 | $14.43 | 448933 |
| 2024-03-18 | 38.12 | $14.16 | 342335 |
| 2024-03-15 | 42.25 | $15.81 | 804128 |
| 2024-03-14 | 38.77 | $14.90 | 285106 |
| 2024-03-13 | 35.96 | $14.20 | 263754 |
| 2024-03-12 | 36.74 | $14.54 | 126118 |
| 2024-03-11 | 36.76 | $14.55 | 137369 |
| 2024-03-08 | 33.75 | $13.76 | 220850 |
| 2024-03-07 | 34.74 | $14.26 | 143889 |
| 2024-03-06 | 35.85 | $14.81 | 305698 |
| 2024-03-05 | 38.35 | $16.00 | 266132 |
| 2024-03-04 | 37.34 | $15.71 | 194453 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.48
2026-07-17
Close Price
$27.54
Vol: 777284
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.37
Maximum
-0.14
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.48 | $27.54 | 777284 |
| 2026-07-16 | -19.31 | $27.33 | 545906 |
| 2026-07-15 | -12.59 | $27.82 | 422438 |
| 2026-07-14 | -12.84 | $27.80 | 559916 |
| 2026-07-13 | -4.79 | $28.03 | 2.1M |
| 2026-07-10 | -20.92 | $26.48 | 517100 |
| 2026-07-09 | -7.41 | $27.64 | 509496 |
| 2026-07-08 | -21.39 | $26.09 | 884717 |
| 2026-07-07 | -25.00 | $25.70 | 662935 |
| 2026-07-06 | -20.00 | $26.22 | 677846 |
| 2026-07-02 | -33.85 | $24.78 | 438526 |
| 2026-07-01 | -32.31 | $24.94 | 378206 |
| 2026-06-30 | -18.37 | $26.39 | 424108 |
| 2026-06-29 | -1.83 | $28.07 | 644900 |
| 2026-06-26 | -0.76 | $27.04 | 4.4M |
| 2026-06-25 | -14.65 | $25.30 | 322200 |
| 2026-06-24 | -19.15 | $24.91 | 379435 |
| 2026-06-23 | -17.22 | $24.44 | 404615 |
| 2026-06-22 | -16.86 | $22.93 | 366746 |
| 2026-06-18 | -13.73 | $22.74 | 558218 |
| 2026-06-17 | -20.45 | $21.79 | 272800 |
| 2026-06-16 | -36.61 | $21.00 | 267345 |
| 2026-06-15 | -38.88 | $21.17 | 246800 |
| 2026-06-12 | -36.25 | $21.47 | 272048 |
| 2026-06-11 | -41.26 | $21.43 | 336800 |
| 2026-06-10 | -70.77 | $19.68 | 347091 |
| 2026-06-09 | -53.90 | $21.15 | 598200 |
| 2026-06-08 | -95.83 | $18.24 | 515535 |
| 2026-06-05 | -96.17 | $18.26 | 414100 |
| 2026-06-04 | -78.59 | $20.03 | 366843 |
| 2026-06-03 | -94.01 | $18.85 | 471619 |
| 2026-06-02 | -97.11 | $18.71 | 321145 |
| 2026-06-01 | -93.69 | $19.80 | 219425 |
| 2026-05-29 | -90.07 | $20.07 | 171000 |
| 2026-05-28 | -93.98 | $20.22 | 247369 |
| 2026-05-27 | -94.77 | $20.44 | 153201 |
| 2026-05-26 | -85.50 | $21.06 | 413618 |
| 2026-05-22 | -83.11 | $21.22 | 271400 |
| 2026-05-21 | -78.33 | $21.54 | 263931 |
| 2026-05-20 | -91.13 | $20.78 | 211728 |
| 2026-05-19 | -97.08 | $20.45 | 330310 |
| 2026-05-18 | -91.71 | $21.80 | 689900 |
| 2026-05-15 | -83.87 | $22.98 | 376330 |
| 2026-05-14 | -74.50 | $23.59 | 509839 |
| 2026-05-13 | -91.04 | $22.85 | 416747 |
| 2026-05-12 | -73.84 | $24.63 | 206921 |
| 2026-05-11 | -75.78 | $24.53 | 389448 |
| 2026-05-08 | -67.97 | $24.26 | 171304 |
| 2026-05-07 | -65.22 | $24.07 | 614864 |
| 2026-05-06 | -51.84 | $24.49 | 352801 |
| 2026-05-05 | -39.24 | $25.45 | 292945 |
| 2026-05-04 | -42.65 | $25.19 | 238800 |
| 2026-05-01 | -45.93 | $24.94 | 208922 |
| 2026-04-30 | -31.06 | $25.66 | 336814 |
| 2026-04-29 | -46.26 | $24.30 | 146600 |
| 2026-04-28 | -44.36 | $24.47 | 140312 |
| 2026-04-27 | -46.59 | $24.27 | 185315 |
| 2026-04-24 | -43.80 | $24.52 | 195027 |
| 2026-04-23 | -30.50 | $25.71 | 230100 |
| 2026-04-22 | -14.30 | $27.16 | 335643 |
| 2026-04-21 | -28.97 | $25.59 | 318549 |
| 2026-04-20 | -8.97 | $27.33 | 334900 |
| 2026-04-17 | -4.48 | $27.72 | 337303 |
| 2026-04-16 | -17.80 | $26.06 | 321351 |
| 2026-04-15 | -25.09 | $25.47 | 341361 |
| 2026-04-14 | -20.77 | $25.82 | 534300 |
| 2026-04-13 | -2.31 | $25.75 | 787412 |
| 2026-04-10 | -41.49 | $22.78 | 180006 |
| 2026-04-09 | -48.09 | $22.40 | 194049 |
| 2026-04-08 | -60.07 | $21.71 | 267544 |
| 2026-04-07 | -66.32 | $21.35 | 266662 |
| 2026-04-06 | -45.83 | $22.53 | 346600 |
| 2026-04-02 | -60.59 | $21.68 | 710509 |
| 2026-04-01 | -29.88 | $23.41 | 449046 |
| 2026-03-31 | -45.67 | $22.48 | 744203 |
| 2026-03-30 | -78.52 | $19.98 | 174754 |
| 2026-03-27 | -70.65 | $20.50 | 201841 |
| 2026-03-26 | -65.81 | $20.82 | 211500 |
| 2026-03-25 | -66.67 | $20.67 | 186100 |
| 2026-03-24 | -73.78 | $20.19 | 167502 |
| 2026-03-23 | -71.83 | $20.02 | 496900 |
| 2026-03-20 | -47.68 | $21.47 | 423600 |
| 2026-03-19 | -38.69 | $22.04 | 347500 |
| 2026-03-18 | -32.76 | $22.52 | 296100 |
| 2026-03-17 | -34.73 | $22.36 | 398057 |
| 2026-03-16 | -9.88 | $24.29 | 792600 |
| 2026-03-13 | -17.33 | $22.26 | 263900 |
| 2026-03-12 | -17.52 | $22.23 | 322400 |
| 2026-03-11 | -6.38 | $23.05 | 444155 |
| 2026-03-10 | -23.34 | $20.88 | 199440 |
| 2026-03-09 | -0.14 | $21.99 | 327617 |
| 2026-03-06 | -10.57 | $20.76 | 218456 |
| 2026-03-05 | -12.92 | $20.58 | 155627 |
| 2026-03-04 | -1.83 | $21.43 | 128651 |
| 2026-03-03 | -18.95 | $20.11 | 165849 |
| 2026-03-02 | -12.16 | $20.63 | 267335 |
| 2026-02-27 | -3.67 | $19.69 | 91613 |
| 2026-02-26 | -10.33 | $19.29 | 109300 |
| 2026-02-25 | -15.33 | $18.99 | 109544 |
| 2026-02-24 | -9.83 | $19.32 | 221772 |
| 2026-02-23 | -26.22 | $18.30 | 125943 |
| 2026-02-20 | -37.65 | $17.62 | 184425 |
| 2026-02-19 | -6.05 | $19.50 | 382900 |
| 2026-02-18 | -23.59 | $18.12 | 203626 |
| 2026-02-17 | -1.65 | $19.26 | 333060 |
| 2026-02-13 | -35.08 | $16.89 | 209801 |
| 2026-02-12 | -44.88 | $16.44 | 166528 |
| 2026-02-11 | -39.00 | $16.71 | 213722 |
| 2026-02-10 | -40.31 | $16.65 | 295723 |
| 2026-02-09 | -36.17 | $16.84 | 314566 |
| 2026-02-06 | -71.46 | $15.22 | 301600 |
| 2026-02-05 | -97.99 | $14.11 | 320300 |
| 2026-02-04 | -84.95 | $15.00 | 342500 |
| 2026-02-03 | -52.94 | $16.16 | 150622 |
| 2026-02-02 | -60.86 | $15.81 | 245018 |
| 2026-01-30 | -68.33 | $15.48 | 199311 |
| 2026-01-29 | -71.95 | $15.32 | 311921 |
| 2026-01-28 | -74.12 | $15.33 | 130611 |
| 2026-01-27 | -43.48 | $16.81 | 69700 |
| 2026-01-26 | -58.39 | $16.41 | 189800 |
| 2026-01-23 | -57.34 | $16.61 | 135900 |
| 2026-01-22 | -54.14 | $17.18 | 110719 |
| 2026-01-21 | -48.08 | $17.59 | 98343 |
| 2026-01-20 | -51.10 | $17.42 | 220410 |
| 2026-01-16 | -54.76 | $17.17 | 206800 |
| 2026-01-15 | -56.95 | $17.02 | 84451 |
| 2026-01-14 | -54.90 | $17.16 | 160800 |
| 2026-01-13 | -64.57 | $16.50 | 147644 |
| 2026-01-12 | -58.13 | $16.94 | 135577 |
| 2026-01-09 | -65.70 | $16.37 | 215300 |
| 2026-01-08 | -63.62 | $15.89 | 170900 |
| 2026-01-07 | -58.45 | $16.00 | 208234 |
| 2026-01-06 | -69.40 | $15.08 | 419800 |
| 2026-01-05 | -52.14 | $16.53 | 274340 |
| 2026-01-02 | -51.43 | $16.59 | 237111 |
| 2025-12-31 | -37.02 | $17.80 | 200600 |
| 2025-12-30 | -35.36 | $17.94 | 373429 |
| 2025-12-29 | -27.86 | $18.57 | 277201 |
| 2025-12-26 | -29.52 | $18.43 | 305731 |
| 2025-12-24 | -12.26 | $19.88 | 121001 |
| 2025-12-23 | -14.88 | $19.66 | 294451 |
| 2025-12-22 | -10.36 | $20.04 | 624400 |
| 2025-12-19 | -11.07 | $19.98 | 1.3M |
| 2025-12-18 | -6.97 | $19.45 | 717000 |
| 2025-12-17 | -7.34 | $18.19 | 698938 |
| 2025-12-16 | -11.22 | $17.10 | 500159 |
| 2025-12-15 | -11.37 | $17.03 | 1.2M |
| 2025-12-12 | -23.90 | $15.13 | 217787 |
| 2025-12-11 | -31.81 | $14.68 | 233386 |
| 2025-12-10 | -38.84 | $14.28 | 291645 |
| 2025-12-09 | -56.94 | $13.25 | 332076 |
| 2025-12-08 | -46.57 | $13.84 | 375827 |
| 2025-12-05 | -52.13 | $13.43 | 206643 |
| 2025-12-04 | -52.98 | $13.38 | 241972 |
| 2025-12-03 | -52.81 | $13.39 | 357620 |
| 2025-12-02 | -58.66 | $12.80 | 185523 |
| 2025-12-01 | -54.85 | $13.04 | 245940 |
| 2025-11-28 | -41.97 | $13.85 | 278700 |
| 2025-11-26 | -47.38 | $13.51 | 181639 |
| 2025-11-25 | -49.76 | $13.36 | 198152 |
| 2025-11-24 | -50.72 | $13.30 | 218767 |
| 2025-11-21 | -51.51 | $13.25 | 337944 |
| 2025-11-20 | -37.20 | $14.15 | 444500 |
| 2025-11-19 | -4.29 | $15.54 | 518600 |
| 2025-11-18 | -7.89 | $14.75 | 440540 |
| 2025-11-17 | -25.32 | $13.80 | 532237 |
| 2025-11-14 | -36.29 | $12.11 | 436949 |
| 2025-11-13 | -40.44 | $11.35 | 634500 |
| 2025-11-12 | -10.35 | $14.20 | 444644 |
| 2025-11-11 | -18.50 | $13.40 | 340900 |
| 2025-11-10 | -24.52 | $12.74 | 272300 |
| 2025-11-07 | -36.48 | $11.55 | 556751 |
| 2025-11-06 | -40.70 | $11.13 | 215900 |
| 2025-11-05 | -39.10 | $11.29 | 241500 |
| 2025-11-04 | -39.70 | $11.23 | 759501 |
| 2025-11-03 | -30.25 | $12.17 | 783600 |
| 2025-10-31 | -9.95 | $14.19 | 436954 |
| 2025-10-30 | -8.21 | $14.32 | 545344 |
| 2025-10-29 | -9.09 | $14.04 | 1.2M |
| 2025-10-28 | -1.03 | $13.62 | 1.2M |
| 2025-10-27 | -5.24 | $12.25 | 1.0M |
| 2025-10-24 | -14.37 | $11.00 | 356533 |
| 2025-10-23 | -12.00 | $11.18 | 437600 |
| 2025-10-22 | -23.63 | $10.20 | 620634 |
| 2025-10-21 | -15.91 | $10.85 | 1.1M |
| 2025-10-20 | -14.13 | $11.00 | 17.8M |
| 2025-10-17 | -49.48 | $6.08 | 354230 |
| 2025-10-16 | -52.98 | $5.88 | 378100 |
| 2025-10-15 | -48.25 | $6.11 | 318547 |
| 2025-10-14 | -58.32 | $5.62 | 425918 |
| 2025-10-13 | -52.98 | $5.88 | 235317 |
| 2025-10-10 | -57.91 | $5.64 | 314700 |
| 2025-10-09 | -50.10 | $6.02 | 408828 |
| 2025-10-08 | -46.20 | $6.21 | 382047 |
| 2025-10-07 | -50.81 | $5.94 | 814144 |
| 2025-10-06 | -38.71 | $6.54 | 1.9M |
| 2025-10-03 | -31.65 | $6.89 | 61.9M |
| 2025-10-02 | -27.69 | $4.41 | 159203 |
| 2025-10-01 | -9.59 | $4.07 | 50151 |
| 2025-09-30 | -16.44 | $4.02 | 43004 |
| 2025-09-29 | -17.81 | $4.01 | 86000 |
| 2025-09-26 | -26.03 | $3.95 | 62100 |
| 2025-09-25 | -49.35 | $3.80 | 50931 |
| 2025-09-24 | -38.96 | $3.88 | 56580 |
| 2025-09-23 | -16.67 | $4.11 | 103800 |
| 2025-09-22 | -32.14 | $3.98 | 126534 |
| 2025-09-19 | -77.38 | $3.60 | 253403 |
| 2025-09-18 | -15.56 | $4.11 | 84793 |
| 2025-09-17 | -46.24 | $3.82 | 69821 |
| 2025-09-16 | -32.26 | $3.95 | 57522 |
| 2025-09-15 | -40.00 | $3.77 | 55798 |
| 2025-09-12 | -30.00 | $3.89 | 38800 |
| 2025-09-11 | -26.02 | $3.93 | 112689 |
| 2025-09-10 | -56.10 | $3.56 | 76449 |
| 2025-09-09 | -39.02 | $3.77 | 101922 |
| 2025-09-08 | -29.27 | $3.89 | 53153 |
| 2025-09-05 | -47.15 | $3.67 | 36319 |
| 2025-09-04 | -60.16 | $3.51 | 57415 |
| 2025-09-03 | -51.20 | $3.61 | 32944 |
| 2025-09-02 | -29.60 | $3.88 | 103430 |
| 2025-08-29 | -45.60 | $3.68 | 90000 |
| 2025-08-28 | -35.20 | $3.81 | 82975 |
| 2025-08-27 | -10.40 | $4.12 | 78700 |
| 2025-08-26 | -8.00 | $4.15 | 91155 |
| 2025-08-25 | -12.15 | $3.94 | 99836 |
| 2025-08-22 | -3.23 | $3.90 | 157544 |
| 2025-08-21 | -15.71 | $3.59 | 122736 |
| 2025-08-20 | -19.30 | $3.43 | 31909 |
| 2025-08-19 | -15.94 | $3.43 | 78500 |
| 2025-08-18 | -15.85 | $3.41 | 221900 |
| 2025-08-15 | -16.00 | $3.14 | 58700 |
| 2025-08-14 | -20.00 | $3.12 | 64900 |
| 2025-08-13 | -16.36 | $3.13 | 77900 |
| 2025-08-12 | -3.28 | $3.18 | 103200 |
| 2025-08-11 | -19.70 | $3.06 | 50632 |
| 2025-08-08 | -18.18 | $3.07 | 73032 |
| 2025-08-07 | -18.84 | $3.06 | 98708 |
| 2025-08-06 | -13.04 | $3.10 | 141600 |
| 2025-08-05 | -17.39 | $3.07 | 46800 |
| 2025-08-04 | -14.44 | $3.06 | 87817 |
| 2025-08-01 | -15.38 | $3.05 | 220951 |
| 2025-07-31 | -13.04 | $3.07 | 179200 |
| 2025-07-30 | -12.37 | $3.07 | 102404 |
| 2025-07-29 | -14.14 | $3.05 | 105646 |
| 2025-07-28 | -9.62 | $3.09 | 67110 |
| 2025-07-25 | -6.06 | $3.08 | 117445 |
| 2025-07-24 | -6.06 | $3.08 | 122864 |
| 2025-07-23 | -1.08 | $3.07 | 151600 |
| 2025-07-22 | -27.78 | $2.80 | 82500 |
| 2025-07-21 | -35.56 | $2.73 | 70039 |
| 2025-07-18 | -30.00 | $2.78 | 83100 |
| 2025-07-17 | -18.89 | $2.88 | 394100 |
| 2025-07-16 | -15.25 | $2.65 | 55600 |
| 2025-07-15 | -28.81 | $2.57 | 93410 |
| 2025-07-14 | -10.17 | $2.68 | 95381 |
| 2025-07-11 | -23.73 | $2.60 | 69332 |
| 2025-07-10 | -27.12 | $2.58 | 74218 |
| 2025-07-09 | -27.12 | $2.58 | 184315 |
| 2025-07-08 | -36.36 | $2.50 | 228200 |
| 2025-07-07 | -76.36 | $2.28 | 88090 |
| 2025-07-03 | -63.64 | $2.35 | 83700 |
| 2025-07-02 | -72.73 | $2.30 | 190128 |
| 2025-07-01 | -88.71 | $2.22 | 200340 |
| 2025-06-30 | -91.94 | $2.20 | 393936 |
| 2025-06-27 | -74.19 | $2.31 | 2.6M |
| 2025-06-26 | -76.56 | $2.30 | 722100 |
| 2025-06-25 | -44.00 | $2.57 | 214215 |
| 2025-06-24 | -62.37 | $2.50 | 235216 |
| 2025-06-23 | -74.19 | $2.39 | 591552 |
| 2025-06-20 | -89.25 | $2.25 | 457400 |
| 2025-06-18 | -93.10 | $2.27 | 149415 |
| 2025-06-17 | -100.00 | $2.23 | 228141 |
| 2025-06-16 | -92.77 | $2.31 | 205883 |
| 2025-06-13 | -83.75 | $2.41 | 152234 |
| 2025-06-12 | -68.48 | $2.45 | 163800 |
| 2025-06-11 | -63.04 | $2.50 | 324144 |
| 2025-06-10 | -47.83 | $2.64 | 261608 |
| 2025-06-09 | -58.70 | $2.54 | 179793 |
| 2025-06-06 | -55.43 | $2.57 | 260900 |
| 2025-06-05 | -75.27 | $2.38 | 247250 |
| 2025-06-04 | -65.63 | $2.45 | 251512 |
| 2025-06-03 | -46.88 | $2.63 | 1.3M |
| 2025-06-02 | -50.00 | $2.60 | 155234 |
| 2025-05-30 | -52.08 | $2.58 | 107638 |
| 2025-05-29 | -40.63 | $2.69 | 98046 |
| 2025-05-28 | -37.50 | $2.72 | 117411 |
| 2025-05-27 | -21.88 | $2.87 | 176026 |
| 2025-05-23 | -5.21 | $3.03 | 276114 |
| 2025-05-22 | -6.90 | $2.93 | 178900 |
| 2025-05-21 | -14.12 | $2.85 | 239619 |
| 2025-05-20 | -7.06 | $2.91 | 307719 |
| 2025-05-19 | -12.50 | $2.54 | 95100 |
| 2025-05-16 | -14.58 | $2.53 | 217242 |
| 2025-05-15 | -26.19 | $2.43 | 170621 |
| 2025-05-14 | -75.56 | $2.20 | 186300 |
| 2025-05-13 | -32.69 | $2.37 | 105420 |
| 2025-05-12 | -38.46 | $2.34 | 125868 |
| 2025-05-09 | -57.14 | $2.22 | 148535 |
| 2025-05-08 | -55.56 | $2.19 | 161000 |
| 2025-05-07 | -57.81 | $2.17 | 502317 |
| 2025-05-06 | -54.69 | $2.19 | 216800 |
| 2025-05-05 | -21.11 | $2.35 | 96771 |
| 2025-05-02 | -10.64 | $2.44 | 157600 |
| 2025-05-01 | -5.56 | $2.45 | 148515 |
| 2025-04-30 | -1.11 | $2.49 | 134900 |
| 2025-04-29 | -2.33 | $2.44 | 171700 |
| 2025-04-28 | -5.81 | $2.41 | 151239 |
| 2025-04-25 | -12.79 | $2.35 | 141907 |
| 2025-04-24 | -28.42 | $2.28 | 100100 |
| 2025-04-23 | -29.47 | $2.27 | 149526 |
| 2025-04-22 | -38.89 | $2.26 | 344659 |
| 2025-04-21 | -37.39 | $2.32 | 183528 |
| 2025-04-17 | -45.90 | $2.26 | 148826 |
| 2025-04-16 | -48.82 | $2.25 | 246938 |
| 2025-04-15 | -44.93 | $2.36 | 361738 |
| 2025-04-14 | -68.42 | $2.08 | 211716 |
| 2025-04-11 | -67.08 | $2.13 | 168333 |
| 2025-04-10 | -73.37 | $2.05 | 522800 |
| 2025-04-09 | -75.13 | $2.07 | 388949 |
| 2025-04-08 | -77.25 | $2.03 | 558200 |
| 2025-04-07 | -65.08 | $2.26 | 874000 |
| 2025-04-04 | -89.74 | $1.80 | 483838 |
| 2025-04-03 | -100.00 | $1.85 | 324461 |
| 2025-04-02 | -97.65 | $2.05 | 216743 |
| 2025-04-01 | -99.06 | $2.02 | 268586 |
| 2025-03-31 | -95.17 | $2.16 | 246742 |
| 2025-03-28 | -100.00 | $2.27 | 157500 |
| 2025-03-27 | -97.73 | $2.41 | 222722 |
| 2025-03-26 | -96.45 | $2.50 | 142406 |
| 2025-03-25 | -100.00 | $2.53 | 219548 |
| 2025-03-24 | -95.48 | $2.65 | 225700 |
| 2025-03-21 | -95.48 | $2.65 | 619001 |
| 2025-03-20 | -96.00 | $2.69 | 208129 |
| 2025-03-19 | -91.10 | $2.80 | 201103 |
| 2025-03-18 | -85.62 | $2.88 | 288722 |
| 2025-03-17 | -71.23 | $3.09 | 189800 |
| 2025-03-14 | -65.75 | $3.17 | 138732 |
| 2025-03-13 | -66.44 | $3.16 | 242851 |
| 2025-03-12 | -47.26 | $3.44 | 146666 |
| 2025-03-11 | -50.68 | $3.39 | 322459 |
| 2025-03-10 | -54.79 | $3.33 | 322700 |
| 2025-03-07 | -39.73 | $3.55 | 583338 |
| 2025-03-06 | -18.99 | $3.95 | 595323 |
| 2025-03-05 | -55.06 | $3.38 | 979009 |
| 2025-03-04 | -72.33 | $3.11 | 562671 |
| 2025-03-03 | -71.17 | $3.14 | 2.4M |
| 2025-02-28 | -93.56 | $2.80 | 286100 |
| 2025-02-27 | -98.45 | $2.78 | 200100 |
| 2025-02-26 | -95.63 | $2.94 | 423186 |
| 2025-02-25 | -95.63 | $2.94 | 210007 |
| 2025-02-24 | -94.15 | $3.11 | 87224 |
| 2025-02-21 | -89.89 | $3.19 | 139100 |
| 2025-02-20 | -93.62 | $3.12 | 147615 |
| 2025-02-19 | -89.36 | $3.20 | 219242 |
| 2025-02-18 | -92.55 | $3.14 | 234400 |
| 2025-02-14 | -80.85 | $3.36 | 178700 |
| 2025-02-13 | -86.17 | $3.26 | 235018 |
| 2025-02-12 | -92.02 | $3.15 | 711815 |
| 2025-02-11 | -98.33 | $3.11 | 218075 |
| 2025-02-10 | -94.30 | $3.39 | 331374 |
| 2025-02-07 | -100.00 | $3.65 | 220549 |
| 2025-02-06 | -96.88 | $3.95 | 192200 |
| 2025-02-05 | -73.91 | $4.20 | 274345 |
| 2025-02-04 | -95.65 | $4.00 | 207418 |
| 2025-02-03 | -84.34 | $4.18 | 121527 |
| 2025-01-31 | -74.68 | $4.29 | 506200 |
| 2025-01-30 | -51.22 | $4.46 | 109100 |
| 2025-01-29 | -75.58 | $4.23 | 184600 |
| 2025-01-28 | -70.93 | $4.27 | 115100 |
| 2025-01-27 | -67.44 | $4.30 | 341339 |
| 2025-01-24 | -19.15 | $4.70 | 80401 |
| 2025-01-23 | -3.88 | $4.84 | 159900 |
| 2025-01-22 | -29.27 | $4.52 | 256813 |
| 2025-01-21 | -11.36 | $4.73 | 251045 |
| 2025-01-17 | -5.26 | $4.64 | 204616 |
| 2025-01-16 | -23.68 | $4.43 | 106819 |
| 2025-01-15 | -35.09 | $4.30 | 224700 |
| 2025-01-14 | -22.81 | $4.44 | 350102 |
| 2025-01-13 | -39.47 | $4.25 | 190100 |
| 2025-01-10 | -30.70 | $4.35 | 283054 |
| 2025-01-08 | -25.44 | $4.41 | 208500 |
| 2025-01-07 | -15.79 | $4.52 | 195947 |
| 2025-01-06 | -31.58 | $4.34 | 189215 |
| 2025-01-03 | -7.08 | $4.61 | 161428 |
| 2025-01-02 | -27.43 | $4.38 | 343431 |
| 2024-12-31 | -29.47 | $4.23 | 223100 |
| 2024-12-30 | -34.02 | $4.20 | 277600 |
| 2024-12-27 | -22.68 | $4.31 | 237497 |
| 2024-12-26 | -11.34 | $4.42 | 273813 |
| 2024-12-24 | -45.36 | $4.09 | 85602 |
| 2024-12-23 | -54.64 | $4.00 | 188801 |
| 2024-12-20 | -65.98 | $3.89 | 461754 |
| 2024-12-19 | -83.51 | $3.72 | 314266 |
| 2024-12-18 | -93.75 | $3.64 | 282500 |
| 2024-12-17 | -79.81 | $3.79 | 342900 |
| 2024-12-16 | -93.46 | $3.75 | 315560 |
| 2024-12-13 | -85.98 | $3.83 | 319008 |
| 2024-12-12 | -86.61 | $3.83 | 528900 |
| 2024-12-11 | -82.35 | $3.89 | 447965 |
| 2024-12-10 | -69.67 | $4.05 | 393017 |
| 2024-12-09 | -98.46 | $3.70 | 323218 |
| 2024-12-06 | -88.43 | $3.91 | 512235 |
| 2024-12-05 | -84.38 | $3.90 | 476125 |
| 2024-12-04 | -64.06 | $4.16 | 171900 |
| 2024-12-03 | -55.47 | $4.22 | 192505 |
| 2024-12-02 | -43.80 | $4.38 | 255912 |
| 2024-11-29 | -41.61 | $4.41 | 80900 |
| 2024-11-27 | -51.09 | $4.28 | 120518 |
| 2024-11-26 | -47.45 | $4.33 | 221000 |
| 2024-11-25 | -40.88 | $4.42 | 252300 |
| 2024-11-22 | -48.91 | $4.31 | 362322 |
| 2024-11-21 | -64.96 | $4.09 | 779048 |
| 2024-11-20 | -51.82 | $4.27 | 356121 |
| 2024-11-19 | -58.96 | $4.48 | 234071 |
| 2024-11-18 | -91.07 | $4.60 | 327600 |
| 2024-11-15 | -91.90 | $4.52 | 260178 |
| 2024-11-14 | -91.19 | $4.60 | 529605 |
| 2024-11-13 | -91.95 | $4.53 | 592511 |
| 2024-11-12 | -92.21 | $4.50 | 449756 |
| 2024-11-11 | -89.24 | $4.84 | 1.1M |
| 2024-11-08 | -94.05 | $4.29 | 617811 |
| 2024-11-07 | -97.90 | $3.85 | 856045 |
| 2024-11-06 | -97.03 | $3.95 | 688600 |
| 2024-11-05 | -98.78 | $3.75 | 497683 |
| 2024-11-04 | -99.74 | $3.71 | 626900 |
| 2024-11-01 | -99.10 | $3.98 | 412865 |
| 2024-10-31 | -99.91 | $3.89 | 618547 |
| 2024-10-30 | -98.83 | $4.03 | 662542 |
| 2024-10-29 | -99.28 | $4.01 | 567923 |
| 2024-10-28 | -97.39 | $4.22 | 714745 |
| 2024-10-25 | -96.04 | $4.37 | 1.5M |
| 2024-10-24 | -99.18 | $4.13 | 2.8M |
| 2024-10-23 | -99.07 | $4.36 | 16.4M |
| 2024-10-22 | -9.29 | $14.53 | 1.7M |
| 2024-10-21 | -14.39 | $14.25 | 392600 |
| 2024-10-18 | -11.11 | $14.43 | 511200 |
| 2024-10-17 | -14.03 | $14.27 | 546219 |
| 2024-10-16 | -1.21 | $14.45 | 392958 |
| 2024-10-15 | -7.06 | $14.16 | 438222 |
| 2024-10-14 | -7.04 | $13.91 | 396636 |
| 2024-10-11 | -14.93 | $13.54 | 830454 |
| 2024-10-10 | -51.81 | $11.81 | 411124 |
| 2024-10-09 | -62.90 | $11.29 | 394700 |
| 2024-10-08 | -63.75 | $11.25 | 639809 |
| 2024-10-07 | -68.23 | $11.04 | 575905 |
| 2024-10-04 | -82.07 | $10.45 | 144964 |
| 2024-10-03 | -87.25 | $10.19 | 316700 |
| 2024-10-02 | -98.28 | $10.01 | 390900 |
| 2024-10-01 | -94.97 | $11.17 | 276500 |
| 2024-09-30 | -87.43 | $11.44 | 317019 |
| 2024-09-27 | -81.52 | $12.10 | 199326 |
| 2024-09-26 | -84.82 | $12.00 | 170600 |
| 2024-09-25 | -91.86 | $11.75 | 393841 |
| 2024-09-24 | -82.72 | $11.89 | 345601 |
| 2024-09-23 | -39.51 | $13.29 | 353400 |
| 2024-09-20 | -22.68 | $13.69 | 3.1M |
| 2024-09-19 | -28.72 | $13.43 | 451011 |
| 2024-09-18 | -31.21 | $13.20 | 320400 |
| 2024-09-17 | -17.04 | $13.74 | 288219 |
| 2024-09-16 | -12.79 | $13.91 | 313500 |
| 2024-09-13 | -17.69 | $13.62 | 218429 |
| 2024-09-12 | -29.24 | $13.00 | 185428 |
| 2024-09-11 | -20.46 | $13.41 | 183700 |
| 2024-09-10 | -17.05 | $13.46 | 376437 |
| 2024-09-09 | -6.91 | $14.11 | 563200 |
| 2024-09-06 | -10.24 | $13.17 | 240418 |
| 2024-09-05 | -17.92 | $12.72 | 243300 |
| 2024-09-04 | -6.31 | $13.40 | 210600 |
| 2024-09-03 | -6.04 | $13.20 | 232108 |
| 2024-08-30 | -5.59 | $12.81 | 183700 |
| 2024-08-29 | -1.71 | $12.50 | 148836 |
| 2024-08-28 | -4.84 | $11.84 | 149200 |
| 2024-08-27 | -20.65 | $11.83 | 191943 |
| 2024-08-26 | -39.51 | $11.63 | 291600 |
| 2024-08-23 | -47.13 | $11.41 | 84017 |
| 2024-08-22 | -59.74 | $10.66 | 113725 |
| 2024-08-21 | -54.89 | $11.05 | 106726 |
| 2024-08-20 | -71.96 | $10.08 | 118300 |
| 2024-08-19 | -71.32 | $10.13 | 107629 |
| 2024-08-16 | -81.27 | $9.36 | 170707 |
| 2024-08-15 | -81.44 | $9.38 | 174300 |
| 2024-08-14 | -83.30 | $9.52 | 193900 |
| 2024-08-13 | -88.90 | $8.98 | 345300 |
| 2024-08-12 | -96.78 | $8.22 | 225900 |
| 2024-08-09 | -97.55 | $8.38 | 203800 |
| 2024-08-08 | -91.45 | $9.10 | 130867 |
| 2024-08-07 | -93.94 | $8.87 | 299193 |
| 2024-08-06 | -84.09 | $9.78 | 334642 |
| 2024-08-05 | -91.77 | $9.07 | 311246 |
| 2024-08-02 | -96.24 | $9.11 | 501305 |
| 2024-08-01 | -96.87 | $9.81 | 572416 |
| 2024-07-31 | -96.03 | $10.78 | 1.2M |
| 2024-07-30 | -57.79 | $13.73 | 49118 |
| 2024-07-29 | -57.41 | $13.52 | 70632 |
| 2024-07-26 | -43.22 | $14.36 | 74700 |
| 2024-07-25 | -40.58 | $14.49 | 76830 |
| 2024-07-24 | -34.11 | $14.77 | 79100 |
| 2024-07-23 | -29.82 | $15.12 | 65000 |
| 2024-07-22 | -33.01 | $14.86 | 95652 |
| 2024-07-19 | -31.41 | $14.99 | 79860 |
| 2024-07-18 | -26.75 | $15.37 | 290251 |
| 2024-07-17 | -2.96 | $16.29 | 203379 |
| 2024-07-16 | -6.59 | $15.50 | 319538 |
| 2024-07-15 | -3.95 | $14.50 | 159725 |
| 2024-07-12 | -13.96 | $13.96 | 250128 |
| 2024-07-11 | -13.42 | $13.40 | 148027 |
| 2024-07-10 | -21.87 | $12.58 | 67196 |
| 2024-07-09 | -2.60 | $13.15 | 110506 |
| 2024-07-08 | -17.70 | $12.05 | 105309 |
| 2024-07-05 | -29.50 | $11.67 | 87525 |
| 2024-07-03 | -31.06 | $11.62 | 55665 |
| 2024-07-02 | -47.21 | $11.10 | 50495 |
| 2024-07-01 | -37.89 | $11.40 | 119638 |
| 2024-06-28 | -59.94 | $10.69 | 1.3M |
| 2024-06-27 | -63.61 | $10.63 | 114967 |
| 2024-06-26 | -83.43 | $9.96 | 91284 |
| 2024-06-25 | -97.12 | $9.84 | 138455 |
| 2024-06-24 | -86.85 | $10.46 | 145513 |
| 2024-06-21 | -89.76 | $11.00 | 199045 |
| 2024-06-20 | -92.81 | $11.05 | 95356 |
| 2024-06-18 | -89.21 | $11.15 | 106520 |
| 2024-06-17 | -92.81 | $11.05 | 215460 |
| 2024-06-14 | -57.55 | $12.03 | 75387 |
| 2024-06-13 | -63.66 | $12.02 | 120385 |
| 2024-06-12 | -64.42 | $12.22 | 27111 |
| 2024-06-11 | -67.27 | $12.11 | 56467 |
| 2024-06-10 | -58.70 | $12.44 | 80840 |
| 2024-06-07 | -75.88 | $11.81 | 31306 |
| 2024-06-06 | -76.88 | $11.77 | 37404 |
| 2024-06-05 | -83.46 | $11.52 | 145191 |
| 2024-06-04 | -89.10 | $11.31 | 126977 |
| 2024-06-03 | -99.03 | $11.00 | 149998 |
| 2024-05-31 | -91.74 | $11.96 | 63668 |
| 2024-05-30 | -92.81 | $12.00 | 62993 |
| 2024-05-29 | -82.10 | $12.55 | 47699 |
| 2024-05-28 | -87.65 | $12.28 | 136649 |
| 2024-05-24 | -74.49 | $12.92 | 98307 |
| 2024-05-23 | -98.35 | $11.76 | 188595 |
| 2024-05-22 | -94.04 | $12.28 | 153884 |
| 2024-05-21 | -84.99 | $12.69 | 165140 |
| 2024-05-20 | -91.39 | $12.40 | 97287 |
| 2024-05-17 | -93.14 | $12.47 | 89015 |
| 2024-05-16 | -89.86 | $12.82 | 96322 |
| 2024-05-15 | -71.81 | $13.84 | 121223 |
| 2024-05-14 | -63.30 | $14.16 | 47287 |
| 2024-05-13 | -65.16 | $14.09 | 115326 |
| 2024-05-10 | -81.12 | $13.49 | 59200 |
| 2024-05-09 | -51.60 | $14.60 | 43621 |
| 2024-05-08 | -70.74 | $13.88 | 51592 |
| 2024-05-07 | -40.69 | $15.01 | 82216 |
| 2024-05-06 | -59.57 | $14.30 | 141055 |
| 2024-05-03 | -61.70 | $14.22 | 114893 |
| 2024-05-02 | -56.91 | $14.40 | 79209 |
| 2024-05-01 | -11.70 | $16.10 | 130016 |
| 2024-04-30 | -22.22 | $15.51 | 71418 |
| 2024-04-29 | -20.80 | $15.56 | 66236 |
| 2024-04-26 | -45.53 | $14.18 | 22746 |
| 2024-04-25 | -65.30 | $14.13 | 44944 |
| 2024-04-24 | -74.32 | $14.20 | 36767 |
| 2024-04-23 | -80.25 | $13.88 | 85381 |
| 2024-04-22 | -84.56 | $13.64 | 82863 |
| 2024-04-19 | -96.77 | $12.96 | 235763 |
| 2024-04-18 | -92.56 | $13.50 | 79670 |
| 2024-04-17 | -95.30 | $13.48 | 155358 |
| 2024-04-16 | -96.96 | $13.57 | 84141 |
| 2024-04-15 | -87.14 | $14.15 | 58209 |
| 2024-04-12 | -85.89 | $14.27 | 61354 |
| 2024-04-11 | -89.26 | $14.11 | 100180 |
| 2024-04-10 | -89.38 | $14.06 | 117999 |
| 2024-04-09 | -75.42 | $14.73 | 74237 |
| 2024-04-08 | -86.25 | $14.21 | 88715 |
| 2024-04-05 | -79.30 | $14.52 | 78159 |
| 2024-04-04 | -88.41 | $14.08 | 141323 |
| 2024-04-03 | -86.34 | $14.18 | 142970 |
| 2024-04-02 | -87.78 | $14.11 | 170528 |
| 2024-04-01 | -78.47 | $14.56 | 276436 |
| 2024-03-28 | -62.11 | $15.35 | 208815 |
| 2024-03-27 | -32.51 | $16.78 | 162716 |
| 2024-03-26 | -8.28 | $17.95 | 243411 |
| 2024-03-25 | -26.18 | $16.65 | 261112 |
| 2024-03-22 | -30.79 | $15.97 | 349982 |
| 2024-03-21 | -47.04 | $15.15 | 270938 |
| 2024-03-20 | -47.99 | $15.03 | 477901 |
| 2024-03-19 | -62.17 | $14.43 | 448933 |
| 2024-03-18 | -68.56 | $14.16 | 342335 |
| 2024-03-15 | -29.55 | $15.81 | 804128 |
| 2024-03-14 | -51.06 | $14.90 | 285106 |
| 2024-03-13 | -67.61 | $14.20 | 263754 |
| 2024-03-12 | -59.57 | $14.54 | 126118 |
| 2024-03-11 | -62.36 | $14.55 | 137369 |
| 2024-03-08 | -84.93 | $13.76 | 220850 |
| 2024-03-07 | -79.06 | $14.26 | 143889 |
| 2024-03-06 | -71.35 | $14.81 | 305698 |
| 2024-03-05 | -64.02 | $16.00 | 266132 |
| 2024-03-04 | -74.22 | $15.71 | 194453 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.94
2026-07-17
Close Price
$27.54
Vol: 777284Average Directional Index - Detailed Analysis
Minimum
2.54
Average
22.91
Maximum
48.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.94 | $27.54 | 777284 |
| 2026-07-16 | 27.41 | $27.33 | 545906 |
| 2026-07-15 | 26.93 | $27.82 | 422438 |
| 2026-07-14 | 26.48 | $27.80 | 559916 |
| 2026-07-13 | 26.01 | $28.03 | 2.1M |
| 2026-07-10 | 25.64 | $26.48 | 517100 |
| 2026-07-09 | 25.48 | $27.64 | 509496 |
| 2026-07-08 | 24.80 | $26.09 | 884717 |
| 2026-07-07 | 24.26 | $25.70 | 662935 |
| 2026-07-06 | 23.80 | $26.22 | 677846 |
| 2026-07-02 | 23.27 | $24.78 | 438526 |
| 2026-07-01 | 22.95 | $24.94 | 378206 |
| 2026-06-30 | 22.33 | $26.39 | 424108 |
| 2026-06-29 | 20.93 | $28.07 | 644900 |
| 2026-06-26 | 19.45 | $27.04 | 4.4M |
| 2026-06-25 | 18.16 | $25.30 | 322200 |
| 2026-06-24 | 16.98 | $24.91 | 379435 |
| 2026-06-23 | 15.73 | $24.44 | 404615 |
| 2026-06-22 | 14.62 | $22.93 | 366746 |
| 2026-06-18 | 13.99 | $22.74 | 558218 |
| 2026-06-17 | 13.48 | $21.79 | 272800 |
| 2026-06-16 | 13.41 | $21.00 | 267345 |
| 2026-06-15 | 13.39 | $21.17 | 246800 |
| 2026-06-12 | 13.46 | $21.47 | 272048 |
| 2026-06-11 | 13.33 | $21.43 | 336800 |
| 2026-06-10 | 13.65 | $19.68 | 347091 |
| 2026-06-09 | 14.03 | $21.15 | 598200 |
| 2026-06-08 | 14.54 | $18.24 | 515535 |
| 2026-06-05 | 14.48 | $18.26 | 414100 |
| 2026-06-04 | 14.44 | $20.03 | 366843 |
| 2026-06-03 | 14.69 | $18.85 | 471619 |
| 2026-06-02 | 14.56 | $18.71 | 321145 |
| 2026-06-01 | 14.45 | $19.80 | 219425 |
| 2026-05-29 | 14.77 | $20.07 | 171000 |
| 2026-05-28 | 15.11 | $20.22 | 247369 |
| 2026-05-27 | 15.67 | $20.44 | 153201 |
| 2026-05-26 | 16.45 | $21.06 | 413618 |
| 2026-05-22 | 17.29 | $21.22 | 271400 |
| 2026-05-21 | 18.04 | $21.54 | 263931 |
| 2026-05-20 | 18.79 | $20.78 | 211728 |
| 2026-05-19 | 19.32 | $20.45 | 330310 |
| 2026-05-18 | 19.91 | $21.80 | 689900 |
| 2026-05-15 | 20.90 | $22.98 | 376330 |
| 2026-05-14 | 21.57 | $23.59 | 509839 |
| 2026-05-13 | 22.27 | $22.85 | 416747 |
| 2026-05-12 | 22.86 | $24.63 | 206921 |
| 2026-05-11 | 22.97 | $24.53 | 389448 |
| 2026-05-08 | 22.96 | $24.26 | 171304 |
| 2026-05-07 | 23.29 | $24.07 | 614864 |
| 2026-05-06 | 23.78 | $24.49 | 352801 |
| 2026-05-05 | 23.81 | $25.45 | 292945 |
| 2026-05-04 | 23.66 | $25.19 | 238800 |
| 2026-05-01 | 23.72 | $24.94 | 208922 |
| 2026-04-30 | 23.86 | $25.66 | 336814 |
| 2026-04-29 | 24.00 | $24.30 | 146600 |
| 2026-04-28 | 24.59 | $24.47 | 140312 |
| 2026-04-27 | 25.14 | $24.27 | 185315 |
| 2026-04-24 | 25.62 | $24.52 | 195027 |
| 2026-04-23 | 26.04 | $25.71 | 230100 |
| 2026-04-22 | 25.96 | $27.16 | 335643 |
| 2026-04-21 | 25.65 | $25.59 | 318549 |
| 2026-04-20 | 25.58 | $27.33 | 334900 |
| 2026-04-17 | 24.97 | $27.72 | 337303 |
| 2026-04-16 | 24.34 | $26.06 | 321351 |
| 2026-04-15 | 24.09 | $25.47 | 341361 |
| 2026-04-14 | 23.94 | $25.82 | 534300 |
| 2026-04-13 | 23.39 | $25.75 | 787412 |
| 2026-04-10 | 23.21 | $22.78 | 180006 |
| 2026-04-09 | 24.05 | $22.40 | 194049 |
| 2026-04-08 | 25.00 | $21.71 | 267544 |
| 2026-04-07 | 25.65 | $21.35 | 266662 |
| 2026-04-06 | 26.34 | $22.53 | 346600 |
| 2026-04-02 | 27.01 | $21.68 | 710509 |
| 2026-04-01 | 27.72 | $23.41 | 449046 |
| 2026-03-31 | 27.25 | $22.48 | 744203 |
| 2026-03-30 | 26.97 | $19.98 | 174754 |
| 2026-03-27 | 27.29 | $20.50 | 201841 |
| 2026-03-26 | 27.51 | $20.82 | 211500 |
| 2026-03-25 | 27.51 | $20.67 | 186100 |
| 2026-03-24 | 27.65 | $20.19 | 167502 |
| 2026-03-23 | 28.03 | $20.02 | 496900 |
| 2026-03-20 | 28.31 | $21.47 | 423600 |
| 2026-03-19 | 28.08 | $22.04 | 347500 |
| 2026-03-18 | 27.61 | $22.52 | 296100 |
| 2026-03-17 | 26.54 | $22.36 | 398057 |
| 2026-03-16 | 25.12 | $24.29 | 792600 |
| 2026-03-13 | 23.63 | $22.26 | 263900 |
| 2026-03-12 | 22.60 | $22.23 | 322400 |
| 2026-03-11 | 21.52 | $23.05 | 444155 |
| 2026-03-10 | 20.38 | $20.88 | 199440 |
| 2026-03-09 | 19.46 | $21.99 | 327617 |
| 2026-03-06 | 18.63 | $20.76 | 218456 |
| 2026-03-05 | 17.92 | $20.58 | 155627 |
| 2026-03-04 | 17.32 | $21.43 | 128651 |
| 2026-03-03 | 16.55 | $20.11 | 165849 |
| 2026-03-02 | 16.05 | $20.63 | 267335 |
| 2026-02-27 | 15.18 | $19.69 | 91613 |
| 2026-02-26 | 14.89 | $19.29 | 109300 |
| 2026-02-25 | 14.77 | $18.99 | 109544 |
| 2026-02-24 | 14.51 | $19.32 | 221772 |
| 2026-02-23 | 14.23 | $18.30 | 125943 |
| 2026-02-20 | 14.52 | $17.62 | 184425 |
| 2026-02-19 | 14.82 | $19.50 | 382900 |
| 2026-02-18 | 14.68 | $18.12 | 203626 |
| 2026-02-17 | 14.71 | $19.26 | 333060 |
| 2026-02-13 | 14.77 | $16.89 | 209801 |
| 2026-02-12 | 15.45 | $16.44 | 166528 |
| 2026-02-11 | 15.84 | $16.71 | 213722 |
| 2026-02-10 | 16.18 | $16.65 | 295723 |
| 2026-02-09 | 16.81 | $16.84 | 314566 |
| 2026-02-06 | 17.49 | $15.22 | 301600 |
| 2026-02-05 | 17.40 | $14.11 | 320300 |
| 2026-02-04 | 17.36 | $15.00 | 342500 |
| 2026-02-03 | 17.55 | $16.16 | 150622 |
| 2026-02-02 | 18.33 | $15.81 | 245018 |
| 2026-01-30 | 19.13 | $15.48 | 199311 |
| 2026-01-29 | 19.63 | $15.32 | 311921 |
| 2026-01-28 | 20.32 | $15.33 | 130611 |
| 2026-01-27 | 21.31 | $16.81 | 69700 |
| 2026-01-26 | 21.91 | $16.41 | 189800 |
| 2026-01-23 | 22.54 | $16.61 | 135900 |
| 2026-01-22 | 22.91 | $17.18 | 110719 |
| 2026-01-21 | 22.93 | $17.59 | 98343 |
| 2026-01-20 | 23.01 | $17.42 | 220410 |
| 2026-01-16 | 23.09 | $17.17 | 206800 |
| 2026-01-15 | 23.57 | $17.02 | 84451 |
| 2026-01-14 | 24.22 | $17.16 | 160800 |
| 2026-01-13 | 24.91 | $16.50 | 147644 |
| 2026-01-12 | 25.69 | $16.94 | 135577 |
| 2026-01-09 | 26.65 | $16.37 | 215300 |
| 2026-01-08 | 27.65 | $15.89 | 170900 |
| 2026-01-07 | 28.92 | $16.00 | 208234 |
| 2026-01-06 | 30.25 | $15.08 | 419800 |
| 2026-01-05 | 31.65 | $16.53 | 274340 |
| 2026-01-02 | 32.90 | $16.59 | 237111 |
| 2025-12-31 | 33.91 | $17.80 | 200600 |
| 2025-12-30 | 34.22 | $17.94 | 373429 |
| 2025-12-29 | 34.55 | $18.57 | 277201 |
| 2025-12-26 | 34.55 | $18.43 | 305731 |
| 2025-12-24 | 34.43 | $19.88 | 121001 |
| 2025-12-23 | 33.48 | $19.66 | 294451 |
| 2025-12-22 | 32.48 | $20.04 | 624400 |
| 2025-12-19 | 31.55 | $19.98 | 1.3M |
| 2025-12-18 | 30.58 | $19.45 | 717000 |
| 2025-12-17 | 29.74 | $18.19 | 698938 |
| 2025-12-16 | 29.16 | $17.10 | 500159 |
| 2025-12-15 | 28.79 | $17.03 | 1.2M |
| 2025-12-12 | 28.43 | $15.13 | 217787 |
| 2025-12-11 | 28.78 | $14.68 | 233386 |
| 2025-12-10 | 29.14 | $14.28 | 291645 |
| 2025-12-09 | 29.89 | $13.25 | 332076 |
| 2025-12-08 | 30.87 | $13.84 | 375827 |
| 2025-12-05 | 31.39 | $13.43 | 206643 |
| 2025-12-04 | 32.18 | $13.38 | 241972 |
| 2025-12-03 | 32.86 | $13.39 | 357620 |
| 2025-12-02 | 33.58 | $12.80 | 185523 |
| 2025-12-01 | 34.47 | $13.04 | 245940 |
| 2025-11-28 | 35.22 | $13.85 | 278700 |
| 2025-11-26 | 35.80 | $13.51 | 181639 |
| 2025-11-25 | 36.49 | $13.36 | 198152 |
| 2025-11-24 | 37.22 | $13.30 | 218767 |
| 2025-11-21 | 38.07 | $13.25 | 337944 |
| 2025-11-20 | 38.82 | $14.15 | 444500 |
| 2025-11-19 | 39.07 | $15.54 | 518600 |
| 2025-11-18 | 39.50 | $14.75 | 440540 |
| 2025-11-17 | 40.17 | $13.80 | 532237 |
| 2025-11-14 | 40.92 | $12.11 | 436949 |
| 2025-11-13 | 42.16 | $11.35 | 634500 |
| 2025-11-12 | 43.21 | $14.20 | 444644 |
| 2025-11-11 | 43.33 | $13.40 | 340900 |
| 2025-11-10 | 43.68 | $12.74 | 272300 |
| 2025-11-07 | 44.29 | $11.55 | 556751 |
| 2025-11-06 | 45.35 | $11.13 | 215900 |
| 2025-11-05 | 46.35 | $11.29 | 241500 |
| 2025-11-04 | 47.24 | $11.23 | 759501 |
| 2025-11-03 | 48.18 | $12.17 | 783600 |
| 2025-10-31 | 48.25 | $14.19 | 436954 |
| 2025-10-30 | 47.08 | $14.32 | 545344 |
| 2025-10-29 | 45.74 | $14.04 | 1.2M |
| 2025-10-28 | 44.34 | $13.62 | 1.2M |
| 2025-10-27 | 43.05 | $12.25 | 1.0M |
| 2025-10-24 | 41.85 | $11.00 | 356533 |
| 2025-10-23 | 40.72 | $11.18 | 437600 |
| 2025-10-22 | 39.66 | $10.20 | 620634 |
| 2025-10-21 | 38.61 | $10.85 | 1.1M |
| 2025-10-20 | 36.83 | $11.00 | 17.8M |
| 2025-10-17 | 34.96 | $6.08 | 354230 |
| 2025-10-16 | 34.68 | $5.88 | 378100 |
| 2025-10-15 | 34.34 | $6.11 | 318547 |
| 2025-10-14 | 34.06 | $5.62 | 425918 |
| 2025-10-13 | 34.01 | $5.88 | 235317 |
| 2025-10-10 | 33.45 | $5.64 | 314700 |
| 2025-10-09 | 32.86 | $6.02 | 408828 |
| 2025-10-08 | 31.66 | $6.21 | 382047 |
| 2025-10-07 | 30.47 | $5.94 | 814144 |
| 2025-10-06 | 29.22 | $6.54 | 1.9M |
| 2025-10-03 | 26.86 | $6.89 | 61.9M |
| 2025-10-02 | 24.38 | $4.41 | 159203 |
| 2025-10-01 | 23.82 | $4.07 | 50151 |
| 2025-09-30 | 24.39 | $4.02 | 43004 |
| 2025-09-29 | 24.99 | $4.01 | 86000 |
| 2025-09-26 | 25.68 | $3.95 | 62100 |
| 2025-09-25 | 26.67 | $3.80 | 50931 |
| 2025-09-24 | 27.95 | $3.88 | 56580 |
| 2025-09-23 | 29.27 | $4.11 | 103800 |
| 2025-09-22 | 30.13 | $3.98 | 126534 |
| 2025-09-19 | 31.36 | $3.60 | 253403 |
| 2025-09-18 | 32.65 | $4.11 | 84793 |
| 2025-09-17 | 33.17 | $3.82 | 69821 |
| 2025-09-16 | 33.94 | $3.95 | 57522 |
| 2025-09-15 | 34.86 | $3.77 | 55798 |
| 2025-09-12 | 35.95 | $3.89 | 38800 |
| 2025-09-11 | 36.47 | $3.93 | 112689 |
| 2025-09-10 | 37.02 | $3.56 | 76449 |
| 2025-09-09 | 38.07 | $3.77 | 101922 |
| 2025-09-08 | 38.55 | $3.89 | 53153 |
| 2025-09-05 | 39.06 | $3.67 | 36319 |
| 2025-09-04 | 40.10 | $3.51 | 57415 |
| 2025-09-03 | 41.43 | $3.61 | 32944 |
| 2025-09-02 | 42.28 | $3.88 | 103430 |
| 2025-08-29 | 42.89 | $3.68 | 90000 |
| 2025-08-28 | 43.63 | $3.81 | 82975 |
| 2025-08-27 | 43.31 | $4.12 | 78700 |
| 2025-08-26 | 41.61 | $4.15 | 91155 |
| 2025-08-25 | 39.81 | $3.94 | 99836 |
| 2025-08-22 | 38.08 | $3.90 | 157544 |
| 2025-08-21 | 36.40 | $3.59 | 122736 |
| 2025-08-20 | 34.92 | $3.43 | 31909 |
| 2025-08-19 | 33.70 | $3.43 | 78500 |
| 2025-08-18 | 32.46 | $3.41 | 221900 |
| 2025-08-15 | 31.16 | $3.14 | 58700 |
| 2025-08-14 | 30.70 | $3.12 | 64900 |
| 2025-08-13 | 30.32 | $3.13 | 77900 |
| 2025-08-12 | 29.61 | $3.18 | 103200 |
| 2025-08-11 | 28.92 | $3.06 | 50632 |
| 2025-08-08 | 28.53 | $3.07 | 73032 |
| 2025-08-07 | 28.11 | $3.06 | 98708 |
| 2025-08-06 | 27.67 | $3.10 | 141600 |
| 2025-08-05 | 27.21 | $3.07 | 46800 |
| 2025-08-04 | 26.40 | $3.06 | 87817 |
| 2025-08-01 | 25.54 | $3.05 | 220951 |
| 2025-07-31 | 24.63 | $3.07 | 179200 |
| 2025-07-30 | 23.43 | $3.07 | 102404 |
| 2025-07-29 | 22.17 | $3.05 | 105646 |
| 2025-07-28 | 20.87 | $3.09 | 67110 |
| 2025-07-25 | 19.49 | $3.08 | 117445 |
| 2025-07-24 | 18.14 | $3.08 | 122864 |
| 2025-07-23 | 16.72 | $3.07 | 151600 |
| 2025-07-22 | 15.33 | $2.80 | 82500 |
| 2025-07-21 | 14.32 | $2.73 | 70039 |
| 2025-07-18 | 13.26 | $2.78 | 83100 |
| 2025-07-17 | 12.05 | $2.88 | 394100 |
| 2025-07-16 | 10.78 | $2.65 | 55600 |
| 2025-07-15 | 10.33 | $2.57 | 93410 |
| 2025-07-14 | 9.86 | $2.68 | 95381 |
| 2025-07-11 | 9.19 | $2.60 | 69332 |
| 2025-07-10 | 8.72 | $2.58 | 74218 |
| 2025-07-09 | 8.05 | $2.58 | 184315 |
| 2025-07-08 | 7.35 | $2.50 | 228200 |
| 2025-07-07 | 7.21 | $2.28 | 88090 |
| 2025-07-03 | 7.59 | $2.35 | 83700 |
| 2025-07-02 | 7.99 | $2.30 | 190128 |
| 2025-07-01 | 8.41 | $2.22 | 200340 |
| 2025-06-30 | 8.38 | $2.20 | 393936 |
| 2025-06-27 | 8.35 | $2.31 | 2.6M |
| 2025-06-26 | 8.78 | $2.30 | 722100 |
| 2025-06-25 | 9.23 | $2.57 | 214215 |
| 2025-06-24 | 9.23 | $2.50 | 235216 |
| 2025-06-23 | 9.50 | $2.39 | 591552 |
| 2025-06-20 | 9.88 | $2.25 | 457400 |
| 2025-06-18 | 9.48 | $2.27 | 149415 |
| 2025-06-17 | 9.25 | $2.23 | 228141 |
| 2025-06-16 | 9.07 | $2.31 | 205883 |
| 2025-06-13 | 8.95 | $2.41 | 152234 |
| 2025-06-12 | 9.32 | $2.45 | 163800 |
| 2025-06-11 | 9.71 | $2.50 | 324144 |
| 2025-06-10 | 10.19 | $2.64 | 261608 |
| 2025-06-09 | 10.48 | $2.54 | 179793 |
| 2025-06-06 | 10.87 | $2.57 | 260900 |
| 2025-06-05 | 11.37 | $2.38 | 247250 |
| 2025-06-04 | 11.45 | $2.45 | 251512 |
| 2025-06-03 | 11.94 | $2.63 | 1.3M |
| 2025-06-02 | 12.52 | $2.60 | 155234 |
| 2025-05-30 | 12.92 | $2.58 | 107638 |
| 2025-05-29 | 13.34 | $2.69 | 98046 |
| 2025-05-28 | 13.40 | $2.72 | 117411 |
| 2025-05-27 | 13.29 | $2.87 | 176026 |
| 2025-05-23 | 12.70 | $3.03 | 276114 |
| 2025-05-22 | 11.81 | $2.93 | 178900 |
| 2025-05-21 | 11.07 | $2.85 | 239619 |
| 2025-05-20 | 10.35 | $2.91 | 307719 |
| 2025-05-19 | 9.58 | $2.54 | 95100 |
| 2025-05-16 | 9.76 | $2.53 | 217242 |
| 2025-05-15 | 9.96 | $2.43 | 170621 |
| 2025-05-14 | 10.30 | $2.20 | 186300 |
| 2025-05-13 | 10.45 | $2.37 | 105420 |
| 2025-05-12 | 10.85 | $2.34 | 125868 |
| 2025-05-09 | 11.37 | $2.22 | 148535 |
| 2025-05-08 | 11.66 | $2.19 | 161000 |
| 2025-05-07 | 11.97 | $2.17 | 502317 |
| 2025-05-06 | 12.11 | $2.19 | 216800 |
| 2025-05-05 | 12.28 | $2.35 | 96771 |
| 2025-05-02 | 12.76 | $2.44 | 157600 |
| 2025-05-01 | 13.25 | $2.45 | 148515 |
| 2025-04-30 | 13.61 | $2.49 | 134900 |
| 2025-04-29 | 13.98 | $2.44 | 171700 |
| 2025-04-28 | 14.38 | $2.41 | 151239 |
| 2025-04-25 | 14.92 | $2.35 | 141907 |
| 2025-04-24 | 15.66 | $2.28 | 100100 |
| 2025-04-23 | 16.33 | $2.27 | 149526 |
| 2025-04-22 | 16.98 | $2.26 | 344659 |
| 2025-04-21 | 17.86 | $2.32 | 183528 |
| 2025-04-17 | 18.69 | $2.26 | 148826 |
| 2025-04-16 | 19.41 | $2.25 | 246938 |
| 2025-04-15 | 20.17 | $2.36 | 361738 |
| 2025-04-14 | 20.97 | $2.08 | 211716 |
| 2025-04-11 | 21.42 | $2.13 | 168333 |
| 2025-04-10 | 21.74 | $2.05 | 522800 |
| 2025-04-09 | 21.98 | $2.07 | 388949 |
| 2025-04-08 | 22.23 | $2.03 | 558200 |
| 2025-04-07 | 22.58 | $2.26 | 874000 |
| 2025-04-04 | 22.63 | $1.80 | 483838 |
| 2025-04-03 | 21.44 | $1.85 | 324461 |
| 2025-04-02 | 20.49 | $2.05 | 216743 |
| 2025-04-01 | 19.71 | $2.02 | 268586 |
| 2025-03-31 | 18.89 | $2.16 | 246742 |
| 2025-03-28 | 18.11 | $2.27 | 157500 |
| 2025-03-27 | 17.60 | $2.41 | 222722 |
| 2025-03-26 | 17.22 | $2.50 | 142406 |
| 2025-03-25 | 16.94 | $2.53 | 219548 |
| 2025-03-24 | 16.79 | $2.65 | 225700 |
| 2025-03-21 | 16.75 | $2.65 | 619001 |
| 2025-03-20 | 16.71 | $2.69 | 208129 |
| 2025-03-19 | 16.74 | $2.80 | 201103 |
| 2025-03-18 | 16.94 | $2.88 | 288722 |
| 2025-03-17 | 17.29 | $3.09 | 189800 |
| 2025-03-14 | 17.96 | $3.17 | 138732 |
| 2025-03-13 | 18.83 | $3.16 | 242851 |
| 2025-03-12 | 19.76 | $3.44 | 146666 |
| 2025-03-11 | 20.46 | $3.39 | 322459 |
| 2025-03-10 | 21.29 | $3.33 | 322700 |
| 2025-03-07 | 21.77 | $3.55 | 583338 |
| 2025-03-06 | 21.97 | $3.95 | 595323 |
| 2025-03-05 | 22.44 | $3.38 | 979009 |
| 2025-03-04 | 23.59 | $3.11 | 562671 |
| 2025-03-03 | 24.50 | $3.14 | 2.4M |
| 2025-02-28 | 25.45 | $2.80 | 286100 |
| 2025-02-27 | 24.53 | $2.78 | 200100 |
| 2025-02-26 | 23.67 | $2.94 | 423186 |
| 2025-02-25 | 22.97 | $2.94 | 210007 |
| 2025-02-24 | 22.24 | $3.11 | 87224 |
| 2025-02-21 | 21.77 | $3.19 | 139100 |
| 2025-02-20 | 21.21 | $3.12 | 147615 |
| 2025-02-19 | 20.38 | $3.20 | 219242 |
| 2025-02-18 | 19.63 | $3.14 | 234400 |
| 2025-02-14 | 18.85 | $3.36 | 178700 |
| 2025-02-13 | 18.15 | $3.26 | 235018 |
| 2025-02-12 | 17.11 | $3.15 | 711815 |
| 2025-02-11 | 16.01 | $3.11 | 218075 |
| 2025-02-10 | 14.94 | $3.39 | 331374 |
| 2025-02-07 | 14.09 | $3.65 | 220549 |
| 2025-02-06 | 13.68 | $3.95 | 192200 |
| 2025-02-05 | 13.71 | $4.20 | 274345 |
| 2025-02-04 | 13.89 | $4.00 | 207418 |
| 2025-02-03 | 14.09 | $4.18 | 121527 |
| 2025-01-31 | 14.45 | $4.29 | 506200 |
| 2025-01-30 | 15.13 | $4.46 | 109100 |
| 2025-01-29 | 15.68 | $4.23 | 184600 |
| 2025-01-28 | 16.19 | $4.27 | 115100 |
| 2025-01-27 | 16.50 | $4.30 | 341339 |
| 2025-01-24 | 17.07 | $4.70 | 80401 |
| 2025-01-23 | 17.62 | $4.84 | 159900 |
| 2025-01-22 | 18.22 | $4.52 | 256813 |
| 2025-01-21 | 18.85 | $4.73 | 251045 |
| 2025-01-17 | 19.47 | $4.64 | 204616 |
| 2025-01-16 | 20.46 | $4.43 | 106819 |
| 2025-01-15 | 21.17 | $4.30 | 224700 |
| 2025-01-14 | 22.04 | $4.44 | 350102 |
| 2025-01-13 | 22.63 | $4.25 | 190100 |
| 2025-01-10 | 23.10 | $4.35 | 283054 |
| 2025-01-08 | 23.61 | $4.41 | 208500 |
| 2025-01-07 | 24.30 | $4.52 | 195947 |
| 2025-01-06 | 25.13 | $4.34 | 189215 |
| 2025-01-03 | 26.10 | $4.61 | 161428 |
| 2025-01-02 | 27.21 | $4.38 | 343431 |
| 2024-12-31 | 28.38 | $4.23 | 223100 |
| 2024-12-30 | 29.10 | $4.20 | 277600 |
| 2024-12-27 | 29.86 | $4.31 | 237497 |
| 2024-12-26 | 30.94 | $4.42 | 273813 |
| 2024-12-24 | 32.08 | $4.09 | 85602 |
| 2024-12-23 | 32.69 | $4.00 | 188801 |
| 2024-12-20 | 33.21 | $3.89 | 461754 |
| 2024-12-19 | 33.51 | $3.72 | 314266 |
| 2024-12-18 | 33.61 | $3.64 | 282500 |
| 2024-12-17 | 33.77 | $3.79 | 342900 |
| 2024-12-16 | 33.82 | $3.75 | 315560 |
| 2024-12-13 | 34.02 | $3.83 | 319008 |
| 2024-12-12 | 33.86 | $3.83 | 528900 |
| 2024-12-11 | 33.69 | $3.89 | 447965 |
| 2024-12-10 | 33.53 | $4.05 | 393017 |
| 2024-12-09 | 33.24 | $3.70 | 323218 |
| 2024-12-06 | 32.93 | $3.91 | 512235 |
| 2024-12-05 | 32.66 | $3.90 | 476125 |
| 2024-12-04 | 32.42 | $4.16 | 171900 |
| 2024-12-03 | 32.33 | $4.22 | 192505 |
| 2024-12-02 | 32.26 | $4.38 | 255912 |
| 2024-11-29 | 32.28 | $4.41 | 80900 |
| 2024-11-27 | 32.21 | $4.28 | 120518 |
| 2024-11-26 | 32.16 | $4.33 | 221000 |
| 2024-11-25 | 32.12 | $4.42 | 252300 |
| 2024-11-22 | 32.01 | $4.31 | 362322 |
| 2024-11-21 | 31.88 | $4.09 | 779048 |
| 2024-11-20 | 31.64 | $4.27 | 356121 |
| 2024-11-19 | 31.54 | $4.48 | 234071 |
| 2024-11-18 | 31.53 | $4.60 | 327600 |
| 2024-11-15 | 31.52 | $4.52 | 260178 |
| 2024-11-14 | 31.46 | $4.60 | 529605 |
| 2024-11-13 | 31.41 | $4.53 | 592511 |
| 2024-11-12 | 31.38 | $4.50 | 449756 |
| 2024-11-11 | 31.36 | $4.84 | 1.1M |
| 2024-11-08 | 31.33 | $4.29 | 617811 |
| 2024-11-07 | 30.86 | $3.85 | 856045 |
| 2024-11-06 | 30.21 | $3.95 | 688600 |
| 2024-11-05 | 29.46 | $3.75 | 497683 |
| 2024-11-04 | 28.54 | $3.71 | 626900 |
| 2024-11-01 | 27.59 | $3.98 | 412865 |
| 2024-10-31 | 26.64 | $3.89 | 618547 |
| 2024-10-30 | 25.63 | $4.03 | 662542 |
| 2024-10-29 | 24.57 | $4.01 | 567923 |
| 2024-10-28 | 23.47 | $4.22 | 714745 |
| 2024-10-25 | 22.35 | $4.37 | 1.5M |
| 2024-10-24 | 21.15 | $4.13 | 2.8M |
| 2024-10-23 | 19.91 | $4.36 | 16.4M |
| 2024-10-22 | 18.64 | $14.53 | 1.7M |
| 2024-10-21 | 18.18 | $14.25 | 392600 |
| 2024-10-18 | 17.70 | $14.43 | 511200 |
| 2024-10-17 | 17.25 | $14.27 | 546219 |
| 2024-10-16 | 16.72 | $14.45 | 392958 |
| 2024-10-15 | 16.43 | $14.16 | 438222 |
| 2024-10-14 | 16.03 | $13.91 | 396636 |
| 2024-10-11 | 15.83 | $13.54 | 830454 |
| 2024-10-10 | 15.83 | $11.81 | 411124 |
| 2024-10-09 | 16.51 | $11.29 | 394700 |
| 2024-10-08 | 17.11 | $11.25 | 639809 |
| 2024-10-07 | 17.62 | $11.04 | 575905 |
| 2024-10-04 | 17.88 | $10.45 | 144964 |
| 2024-10-03 | 17.79 | $10.19 | 316700 |
| 2024-10-02 | 17.46 | $10.01 | 390900 |
| 2024-10-01 | 17.28 | $11.17 | 276500 |
| 2024-09-30 | 17.74 | $11.44 | 317019 |
| 2024-09-27 | 18.22 | $12.10 | 199326 |
| 2024-09-26 | 18.98 | $12.00 | 170600 |
| 2024-09-25 | 19.80 | $11.75 | 393841 |
| 2024-09-24 | 20.69 | $11.89 | 345601 |
| 2024-09-23 | 21.63 | $13.29 | 353400 |
| 2024-09-20 | 21.86 | $13.69 | 3.1M |
| 2024-09-19 | 22.13 | $13.43 | 451011 |
| 2024-09-18 | 22.06 | $13.20 | 320400 |
| 2024-09-17 | 22.06 | $13.74 | 288219 |
| 2024-09-16 | 21.64 | $13.91 | 313500 |
| 2024-09-13 | 21.20 | $13.62 | 218429 |
| 2024-09-12 | 20.95 | $13.00 | 185428 |
| 2024-09-11 | 20.86 | $13.41 | 183700 |
| 2024-09-10 | 20.24 | $13.46 | 376437 |
| 2024-09-09 | 19.59 | $14.11 | 563200 |
| 2024-09-06 | 18.91 | $13.17 | 240418 |
| 2024-09-05 | 18.75 | $12.72 | 243300 |
| 2024-09-04 | 18.59 | $13.40 | 210600 |
| 2024-09-03 | 18.09 | $13.20 | 232108 |
| 2024-08-30 | 17.68 | $12.81 | 183700 |
| 2024-08-29 | 17.44 | $12.50 | 148836 |
| 2024-08-28 | 17.45 | $11.84 | 149200 |
| 2024-08-27 | 17.75 | $11.83 | 191943 |
| 2024-08-26 | 18.14 | $11.63 | 291600 |
| 2024-08-23 | 18.48 | $11.41 | 84017 |
| 2024-08-22 | 19.13 | $10.66 | 113725 |
| 2024-08-21 | 19.95 | $11.05 | 106726 |
| 2024-08-20 | 20.83 | $10.08 | 118300 |
| 2024-08-19 | 21.69 | $10.13 | 107629 |
| 2024-08-16 | 22.47 | $9.36 | 170707 |
| 2024-08-15 | 22.87 | $9.38 | 174300 |
| 2024-08-14 | 23.38 | $9.52 | 193900 |
| 2024-08-13 | 23.87 | $8.98 | 345300 |
| 2024-08-12 | 24.01 | $8.22 | 225900 |
| 2024-08-09 | 23.78 | $8.38 | 203800 |
| 2024-08-08 | 23.62 | $9.10 | 130867 |
| 2024-08-07 | 23.68 | $8.87 | 299193 |
| 2024-08-06 | 23.77 | $9.78 | 334642 |
| 2024-08-05 | 23.92 | $9.07 | 311246 |
| 2024-08-02 | 23.57 | $9.11 | 501305 |
| 2024-08-01 | 23.36 | $9.81 | 572416 |
| 2024-07-31 | 23.42 | $10.78 | 1.2M |
| 2024-07-30 | 23.86 | $13.73 | 49118 |
| 2024-07-29 | 24.28 | $13.52 | 70632 |
| 2024-07-26 | 24.71 | $14.36 | 74700 |
| 2024-07-25 | 24.41 | $14.49 | 76830 |
| 2024-07-24 | 24.08 | $14.77 | 79100 |
| 2024-07-23 | 23.18 | $15.12 | 65000 |
| 2024-07-22 | 22.30 | $14.86 | 95652 |
| 2024-07-19 | 21.38 | $14.99 | 79860 |
| 2024-07-18 | 20.31 | $15.37 | 290251 |
| 2024-07-17 | 18.46 | $16.29 | 203379 |
| 2024-07-16 | 16.82 | $15.50 | 319538 |
| 2024-07-15 | 15.29 | $14.50 | 159725 |
| 2024-07-12 | 14.19 | $13.96 | 250128 |
| 2024-07-11 | 13.03 | $13.40 | 148027 |
| 2024-07-10 | 12.13 | $12.58 | 67196 |
| 2024-07-09 | 11.48 | $13.15 | 110506 |
| 2024-07-08 | 10.93 | $12.05 | 105309 |
| 2024-07-05 | 10.79 | $11.67 | 87525 |
| 2024-07-03 | 11.27 | $11.62 | 55665 |
| 2024-07-02 | 11.77 | $11.10 | 50495 |
| 2024-07-01 | 12.36 | $11.40 | 119638 |
| 2024-06-28 | 12.92 | $10.69 | 1.3M |
| 2024-06-27 | 13.13 | $10.63 | 114967 |
| 2024-06-26 | 13.27 | $9.96 | 91284 |
| 2024-06-25 | 12.74 | $9.84 | 138455 |
| 2024-06-24 | 12.38 | $10.46 | 145513 |
| 2024-06-21 | 12.16 | $11.00 | 199045 |
| 2024-06-20 | 12.42 | $11.05 | 95356 |
| 2024-06-18 | 12.52 | $11.15 | 106520 |
| 2024-06-17 | 12.70 | $11.05 | 215460 |
| 2024-06-14 | 12.91 | $12.03 | 75387 |
| 2024-06-13 | 13.40 | $12.02 | 120385 |
| 2024-06-12 | 13.95 | $12.22 | 27111 |
| 2024-06-11 | 14.13 | $12.11 | 56467 |
| 2024-06-10 | 14.32 | $12.44 | 80840 |
| 2024-06-07 | 14.63 | $11.81 | 31306 |
| 2024-06-06 | 15.37 | $11.77 | 37404 |
| 2024-06-05 | 16.04 | $11.52 | 145191 |
| 2024-06-04 | 16.67 | $11.31 | 126977 |
| 2024-06-03 | 17.34 | $11.00 | 149998 |
| 2024-05-31 | 18.11 | $11.96 | 63668 |
| 2024-05-30 | 18.53 | $12.00 | 62993 |
| 2024-05-29 | 18.98 | $12.55 | 47699 |
| 2024-05-28 | 19.57 | $12.28 | 136649 |
| 2024-05-24 | 20.17 | $12.92 | 98307 |
| 2024-05-23 | 20.79 | $11.76 | 188595 |
| 2024-05-22 | 21.68 | $12.28 | 153884 |
| 2024-05-21 | 22.65 | $12.69 | 165140 |
| 2024-05-20 | 23.66 | $12.40 | 97287 |
| 2024-05-17 | 24.82 | $12.47 | 89015 |
| 2024-05-16 | 25.94 | $12.82 | 96322 |
| 2024-05-15 | 26.99 | $13.84 | 121223 |
| 2024-05-14 | 27.23 | $14.16 | 47287 |
| 2024-05-13 | 27.58 | $14.09 | 115326 |
| 2024-05-10 | 27.99 | $13.49 | 59200 |
| 2024-05-09 | 28.43 | $14.60 | 43621 |
| 2024-05-08 | 28.67 | $13.88 | 51592 |
| 2024-05-07 | 28.92 | $15.01 | 82216 |
| 2024-05-06 | 28.77 | $14.30 | 141055 |
| 2024-05-03 | 28.71 | $14.22 | 114893 |
| 2024-05-02 | 28.69 | $14.40 | 79209 |
| 2024-05-01 | 28.34 | $16.10 | 130016 |
| 2024-04-30 | 27.63 | $15.51 | 71418 |
| 2024-04-29 | 27.05 | $15.56 | 66236 |
| 2024-04-26 | 26.44 | $14.18 | 22746 |
| 2024-04-25 | 26.50 | $14.13 | 44944 |
| 2024-04-24 | 26.56 | $14.20 | 36767 |
| 2024-04-23 | 26.66 | $13.88 | 85381 |
| 2024-04-22 | 26.78 | $13.64 | 82863 |
| 2024-04-19 | 27.11 | $12.96 | 235763 |
| 2024-04-18 | 27.47 | $13.50 | 79670 |
| 2024-04-17 | 27.67 | $13.48 | 155358 |
| 2024-04-16 | 27.81 | $13.57 | 84141 |
| 2024-04-15 | 27.88 | $14.15 | 58209 |
| 2024-04-12 | 27.89 | $14.27 | 61354 |
| 2024-04-11 | 27.73 | $14.11 | 100180 |
| 2024-04-10 | 27.59 | $14.06 | 117999 |
| 2024-04-09 | 27.42 | $14.73 | 74237 |
| 2024-04-08 | 27.33 | $14.21 | 88715 |
| 2024-04-05 | 27.23 | $14.52 | 78159 |
| 2024-04-04 | 27.17 | $14.08 | 141323 |
| 2024-04-03 | 27.12 | $14.18 | 142970 |
| 2024-04-02 | 27.13 | $14.11 | 170528 |
| 2024-04-01 | 27.14 | $14.56 | 276436 |
| 2024-03-28 | 27.01 | $15.35 | 208815 |
| 2024-03-27 | 26.49 | $16.78 | 162716 |
| 2024-03-26 | 25.47 | $17.95 | 243411 |
| 2024-03-25 | 24.33 | $16.65 | 261112 |
| 2024-03-22 | 23.20 | $15.97 | 349982 |
| 2024-03-21 | 22.20 | $15.15 | 270938 |
| 2024-03-20 | 21.24 | $15.03 | 477901 |
| 2024-03-19 | 20.23 | $14.43 | 448933 |
| 2024-03-18 | 19.24 | $14.16 | 342335 |
| 2024-03-15 | 18.19 | $15.81 | 804128 |
| 2024-03-14 | 16.79 | $14.90 | 285106 |
| 2024-03-13 | 15.39 | $14.20 | 263754 |
| 2024-03-12 | 13.99 | $14.54 | 126118 |
| 2024-03-11 | 12.41 | $14.55 | 137369 |
| 2024-03-08 | 10.76 | $13.76 | 220850 |
| 2024-03-07 | 9.01 | $14.26 | 143889 |
| 2024-03-06 | 7.07 | $14.81 | 305698 |
| 2024-03-05 | 4.84 | $16.00 | 266132 |
| 2024-03-04 | 2.54 | $15.71 | 194453 |
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