Is Aris Mining Corporation (ARMN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aris Mining Corporation (ARMN) research center and poll results.
AMEX : ARMN
Aris Mining Corporation
$19.23 USD
$0.22 (1.16%)
- Volume
- 839.5K
- Average Volume
- 1.87M
- Market Capitalization
- $3.93B
- P/E Ratio
- 16.64
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $22.12
- Year Low
- $3.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.78
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
19.27
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.36
Average
6.78
Maximum
20.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 19.27 | $20.83 | 1.1M |
| 2026-04-17 | 19.03 | $20.96 | 1.4M |
| 2026-04-16 | 18.82 | $20.33 | 891800 |
| 2026-04-15 | 18.69 | $20.29 | 1.5M |
| 2026-04-14 | 18.61 | $21.65 | 2.3M |
| 2026-04-13 | 18.47 | $20.76 | 735600 |
| 2026-04-10 | 18.36 | $20.74 | 943300 |
| 2026-04-09 | 18.29 | $20.45 | 1.6M |
| 2026-04-08 | 18.25 | $20.62 | 1.3M |
| 2026-04-07 | 18.22 | $20.12 | 1.5M |
| 2026-04-06 | 18.18 | $19.30 | 1.0M |
| 2026-04-02 | 18.18 | $19.31 | 1.5M |
| 2026-04-01 | 18.20 | $19.61 | 2.1M |
| 2026-03-31 | 18.27 | $18.57 | 1.4M |
| 2026-03-30 | 18.36 | $17.22 | 1.7M |
| 2026-03-27 | 18.62 | $17.14 | 1.8M |
| 2026-03-26 | 18.90 | $16.51 | 2.0M |
| 2026-03-25 | 19.20 | $17.48 | 2.1M |
| 2026-03-24 | 19.43 | $16.73 | 1.8M |
| 2026-03-23 | 19.67 | $16.77 | 2.5M |
| 2026-03-20 | 19.89 | $16.11 | 14.3M |
| 2026-03-19 | 20.13 | $16.74 | 5.4M |
| 2026-03-18 | 20.29 | $17.65 | 2.9M |
| 2026-03-17 | 20.36 | $18.63 | 2.7M |
| 2026-03-16 | 20.36 | $19.00 | 3.6M |
| 2026-03-13 | 20.38 | $18.58 | 1.9M |
| 2026-03-12 | 20.38 | $19.26 | 1.7M |
| 2026-03-11 | 20.42 | $19.71 | 916300 |
| 2026-03-10 | 20.40 | $19.95 | 1.1M |
| 2026-03-09 | 20.34 | $19.32 | 1.6M |
| 2026-03-06 | 20.26 | $19.33 | 1.4M |
| 2026-03-05 | 20.19 | $19.61 | 1.9M |
| 2026-03-04 | 20.20 | $21.06 | 1.5M |
| 2026-03-03 | 20.11 | $20.44 | 1.9M |
| 2026-03-02 | 20.00 | $22.45 | 1.0M |
| 2026-02-27 | 19.73 | $22.68 | 1.2M |
| 2026-02-26 | 19.62 | $22.45 | 899900 |
| 2026-02-25 | 19.57 | $22.12 | 1.7M |
| 2026-02-24 | 19.51 | $21.44 | 1.1M |
| 2026-02-23 | 19.46 | $21.18 | 1.2M |
| 2026-02-20 | 19.41 | $21.01 | 1.6M |
| 2026-02-19 | 19.34 | $19.84 | 695900 |
| 2026-02-18 | 19.31 | $19.16 | 1.7M |
| 2026-02-17 | 19.33 | $18.53 | 1.8M |
| 2026-02-13 | 19.31 | $19.49 | 1.4M |
| 2026-02-12 | 19.25 | $18.53 | 1.5M |
| 2026-02-11 | 19.22 | $20.07 | 1.2M |
| 2026-02-10 | 19.09 | $19.38 | 1.8M |
| 2026-02-09 | 18.99 | $18.69 | 2.0M |
| 2026-02-06 | 18.89 | $17.76 | 3.4M |
| 2026-02-05 | 18.86 | $17.87 | 2.0M |
| 2026-02-04 | 18.82 | $19.75 | 1.9M |
| 2026-02-03 | 18.65 | $19.44 | 2.0M |
| 2026-02-02 | 18.49 | $18.06 | 2.0M |
| 2026-01-30 | 18.38 | $17.14 | 4.2M |
| 2026-01-29 | 18.33 | $20.47 | 2.2M |
| 2026-01-28 | 18.13 | $21.41 | 1.8M |
| 2026-01-27 | 17.87 | $20.94 | 1.7M |
| 2026-01-26 | 17.66 | $20.39 | 2.3M |
| 2026-01-23 | 17.46 | $20.26 | 1.9M |
| 2026-01-22 | 17.27 | $19.63 | 2.0M |
| 2026-01-21 | 17.12 | $19.28 | 3.3M |
| 2026-01-20 | 16.95 | $19.57 | 3.2M |
| 2026-01-16 | 16.76 | $18.10 | 1.0M |
| 2026-01-15 | 16.62 | $18.24 | 1.1M |
| 2026-01-14 | 16.48 | $17.99 | 1.6M |
| 2026-01-13 | 16.37 | $17.42 | 1.2M |
| 2026-01-12 | 16.29 | $17.33 | 1.8M |
| 2026-01-09 | 16.18 | $16.66 | 1.1M |
| 2026-01-08 | 16.09 | $17.15 | 1.3M |
| 2026-01-07 | 15.95 | $17.07 | 2.1M |
| 2026-01-06 | 15.79 | $16.40 | 1.2M |
| 2026-01-05 | 15.68 | $16.30 | 2.3M |
| 2026-01-02 | 15.57 | $15.81 | 2.1M |
| 2025-12-31 | 15.48 | $16.23 | 989205 |
| 2025-12-30 | 15.37 | $16.42 | 1.9M |
| 2025-12-29 | 15.25 | $16.20 | 2.8M |
| 2025-12-26 | 15.14 | $16.81 | 1.3M |
| 2025-12-24 | 15.00 | $16.32 | 1.6M |
| 2025-12-23 | 14.84 | $16.43 | 1.2M |
| 2025-12-22 | 14.66 | $16.66 | 2.6M |
| 2025-12-19 | 14.41 | $15.91 | 3.4M |
| 2025-12-18 | 14.18 | $15.65 | 2.2M |
| 2025-12-17 | 13.99 | $15.42 | 1.3M |
| 2025-12-16 | 13.80 | $15.49 | 1.2M |
| 2025-12-15 | 13.60 | $15.75 | 2.3M |
| 2025-12-12 | 13.37 | $15.71 | 3.0M |
| 2025-12-11 | 13.15 | $15.28 | 2.7M |
| 2025-12-10 | 12.96 | $14.72 | 3.0M |
| 2025-12-09 | 12.77 | $14.35 | 1.1M |
| 2025-12-08 | 12.59 | $13.90 | 2.1M |
| 2025-12-05 | 12.39 | $14.15 | 1.1M |
| 2025-12-04 | 12.16 | $14.15 | 716111 |
| 2025-12-03 | 11.94 | $14.00 | 875055 |
| 2025-12-02 | 11.72 | $14.10 | 1.3M |
| 2025-12-01 | 11.53 | $14.01 | 1.8M |
| 2025-11-28 | 11.32 | $14.04 | 1.4M |
| 2025-11-26 | 11.12 | $14.02 | 1.8M |
| 2025-11-25 | 10.89 | $13.12 | 1.8M |
| 2025-11-24 | 10.69 | $12.79 | 2.3M |
| 2025-11-21 | 10.51 | $11.63 | 1.3M |
| 2025-11-20 | 10.42 | $11.36 | 1.6M |
| 2025-11-19 | 10.35 | $11.82 | 1.4M |
| 2025-11-18 | 10.24 | $11.70 | 1.4M |
| 2025-11-17 | 10.13 | $11.32 | 961720 |
| 2025-11-14 | 10.08 | $11.25 | 1.2M |
| 2025-11-13 | 10.03 | $11.37 | 1.4M |
| 2025-11-12 | 10.01 | $11.33 | 1.9M |
| 2025-11-11 | 9.99 | $10.96 | 1.4M |
| 2025-11-10 | 9.98 | $10.77 | 3.1M |
| 2025-11-07 | 9.98 | $9.85 | 1.1M |
| 2025-11-06 | 9.99 | $9.61 | 669300 |
| 2025-11-05 | 10.02 | $9.79 | 626900 |
| 2025-11-04 | 10.07 | $9.60 | 866065 |
| 2025-11-03 | 10.11 | $10.20 | 791300 |
| 2025-10-31 | 10.12 | $9.88 | 1.0M |
| 2025-10-30 | 10.13 | $10.10 | 1.1M |
| 2025-10-29 | 10.13 | $9.34 | 2.0M |
| 2025-10-28 | 10.17 | $9.19 | 1.3M |
| 2025-10-27 | 10.20 | $9.09 | 1.5M |
| 2025-10-24 | 10.23 | $9.93 | 1.0M |
| 2025-10-23 | 10.22 | $9.87 | 974912 |
| 2025-10-22 | 10.19 | $9.61 | 986687 |
| 2025-10-21 | 10.18 | $9.48 | 2.1M |
| 2025-10-20 | 10.18 | $10.43 | 1.2M |
| 2025-10-17 | 10.16 | $10.16 | 1.6M |
| 2025-10-16 | 10.12 | $10.96 | 1.3M |
| 2025-10-15 | 10.04 | $11.04 | 1.5M |
| 2025-10-14 | 9.96 | $10.75 | 865482 |
| 2025-10-13 | 9.91 | $10.73 | 857400 |
| 2025-10-10 | 9.86 | $10.07 | 947257 |
| 2025-10-09 | 9.85 | $10.25 | 954600 |
| 2025-10-08 | 9.82 | $10.79 | 3.3M |
| 2025-10-07 | 9.76 | $10.37 | 1.5M |
| 2025-10-06 | 9.71 | $10.41 | 1.9M |
| 2025-10-03 | 9.65 | $10.05 | 845600 |
| 2025-10-02 | 9.61 | $9.98 | 1.5M |
| 2025-10-01 | 9.56 | $10.15 | 1.2M |
| 2025-09-30 | 9.50 | $9.80 | 2.1M |
| 2025-09-29 | 9.45 | $9.82 | 1.5M |
| 2025-09-26 | 9.40 | $9.65 | 1.6M |
| 2025-09-25 | 9.32 | $9.39 | 1.3M |
| 2025-09-24 | 9.26 | $9.36 | 1.1M |
| 2025-09-23 | 9.19 | $9.42 | 4.2M |
| 2025-09-22 | 9.09 | $9.99 | 1.6M |
| 2025-09-19 | 8.94 | $9.51 | 10.5M |
| 2025-09-18 | 8.82 | $9.19 | 1.8M |
| 2025-09-17 | 8.70 | $9.53 | 1.4M |
| 2025-09-16 | 8.56 | $9.66 | 2.0M |
| 2025-09-15 | 8.43 | $9.86 | 2.3M |
| 2025-09-12 | 8.28 | $9.77 | 1.4M |
| 2025-09-11 | 8.13 | $9.74 | 1.7M |
| 2025-09-10 | 7.99 | $9.61 | 1.5M |
| 2025-09-09 | 7.86 | $9.38 | 1.9M |
| 2025-09-08 | 7.75 | $9.22 | 1.6M |
| 2025-09-05 | 7.66 | $9.18 | 1.7M |
| 2025-09-04 | 7.60 | $8.91 | 1.4M |
| 2025-09-03 | 7.55 | $9.10 | 2.8M |
| 2025-09-02 | 7.48 | $8.75 | 3.1M |
| 2025-08-29 | 7.42 | $8.68 | 3.4M |
| 2025-08-28 | 7.34 | $8.20 | 1.7M |
| 2025-08-27 | 7.28 | $8.14 | 2.6M |
| 2025-08-26 | 7.21 | $7.95 | 2.5M |
| 2025-08-25 | 7.18 | $7.34 | 1.4M |
| 2025-08-22 | 7.17 | $7.11 | 2.0M |
| 2025-08-21 | 7.18 | $7.03 | 961000 |
| 2025-08-20 | 7.20 | $6.87 | 1.0M |
| 2025-08-19 | 7.23 | $6.74 | 1.0M |
| 2025-08-18 | 7.26 | $6.94 | 741362 |
| 2025-08-15 | 7.27 | $6.90 | 1.5M |
| 2025-08-14 | 7.28 | $6.81 | 1.0M |
| 2025-08-13 | 7.29 | $6.87 | 1.2M |
| 2025-08-12 | 7.29 | $7.00 | 4.5M |
| 2025-08-11 | 7.30 | $7.18 | 2.0M |
| 2025-08-08 | 7.30 | $7.46 | 2.1M |
| 2025-08-07 | 7.28 | $8.01 | 1.3M |
| 2025-08-06 | 7.23 | $7.99 | 1.8M |
| 2025-08-05 | 7.18 | $7.71 | 1.5M |
| 2025-08-04 | 7.14 | $7.44 | 858249 |
| 2025-08-01 | 7.12 | $7.10 | 1.2M |
| 2025-07-31 | 7.12 | $6.95 | 809425 |
| 2025-07-30 | 7.12 | $6.86 | 775414 |
| 2025-07-29 | 7.11 | $7.19 | 732200 |
| 2025-07-28 | 7.09 | $7.22 | 796620 |
| 2025-07-25 | 7.06 | $7.37 | 628747 |
| 2025-07-24 | 7.03 | $7.36 | 774721 |
| 2025-07-23 | 7.00 | $7.52 | 1.1M |
| 2025-07-22 | 6.96 | $7.38 | 1.2M |
| 2025-07-21 | 6.93 | $7.17 | 1.1M |
| 2025-07-18 | 6.92 | $6.91 | 771300 |
| 2025-07-17 | 6.91 | $7.01 | 968238 |
| 2025-07-16 | 6.90 | $7.02 | 2.0M |
| 2025-07-15 | 6.90 | $7.12 | 1.4M |
| 2025-07-14 | 6.88 | $7.21 | 1.6M |
| 2025-07-11 | 6.85 | $7.05 | 1.2M |
| 2025-07-10 | 6.83 | $7.01 | 657033 |
| 2025-07-09 | 6.80 | $6.97 | 888900 |
| 2025-07-08 | 6.77 | $6.91 | 1.1M |
| 2025-07-07 | 6.74 | $7.16 | 1.6M |
| 2025-07-03 | 6.72 | $6.98 | 627408 |
| 2025-07-02 | 6.72 | $6.88 | 960590 |
| 2025-07-01 | 6.72 | $6.80 | 611416 |
| 2025-06-30 | 6.72 | $6.72 | 890415 |
| 2025-06-27 | 6.71 | $6.56 | 1.2M |
| 2025-06-26 | 6.70 | $6.80 | 795720 |
| 2025-06-25 | 6.69 | $6.89 | 1.8M |
| 2025-06-24 | 6.66 | $6.62 | 2.4M |
| 2025-06-23 | 6.65 | $6.83 | 1.5M |
| 2025-06-20 | 6.62 | $6.85 | 5.5M |
| 2025-06-18 | 6.59 | $6.85 | 1.7M |
| 2025-06-17 | 6.56 | $6.85 | 1.6M |
| 2025-06-16 | 6.51 | $6.92 | 2.1M |
| 2025-06-13 | 6.45 | $6.70 | 1.9M |
| 2025-06-12 | 6.40 | $6.74 | 2.0M |
| 2025-06-11 | 6.34 | $6.58 | 1.6M |
| 2025-06-10 | 6.30 | $6.39 | 1.3M |
| 2025-06-09 | 6.26 | $6.46 | 2.4M |
| 2025-06-06 | 6.24 | $6.30 | 3.9M |
| 2025-06-05 | 6.22 | $6.76 | 2.0M |
| 2025-06-04 | 6.17 | $6.88 | 997900 |
| 2025-06-03 | 6.13 | $6.87 | 934600 |
| 2025-06-02 | 6.06 | $6.79 | 2.4M |
| 2025-05-30 | 5.98 | $6.53 | 676722 |
| 2025-05-29 | 5.92 | $6.45 | 962396 |
| 2025-05-28 | 5.88 | $6.48 | 831300 |
| 2025-05-27 | 5.82 | $6.41 | 1.3M |
| 2025-05-23 | 5.77 | $6.39 | 1.3M |
| 2025-05-22 | 5.72 | $6.14 | 998100 |
| 2025-05-21 | 5.69 | $6.28 | 1.6M |
| 2025-05-20 | 5.64 | $6.19 | 3.4M |
| 2025-05-19 | 5.61 | $5.97 | 1.1M |
| 2025-05-16 | 5.59 | $5.65 | 1.1M |
| 2025-05-15 | 5.57 | $5.73 | 1.0M |
| 2025-05-14 | 5.56 | $5.59 | 730737 |
| 2025-05-13 | 5.56 | $5.82 | 975400 |
| 2025-05-12 | 5.54 | $5.58 | 1.2M |
| 2025-05-09 | 5.52 | $6.04 | 917813 |
| 2025-05-08 | 5.48 | $5.85 | 931200 |
| 2025-05-07 | 5.43 | $5.81 | 1.5M |
| 2025-05-06 | 5.35 | $5.93 | 1.2M |
| 2025-05-05 | 5.27 | $5.51 | 1.0M |
| 2025-05-02 | 5.21 | $5.34 | 661001 |
| 2025-05-01 | 5.20 | $5.32 | 868300 |
| 2025-04-30 | 5.18 | $5.49 | 784982 |
| 2025-04-29 | 5.14 | $5.29 | 914200 |
| 2025-04-28 | 5.11 | $5.45 | 858700 |
| 2025-04-25 | 5.07 | $5.40 | 886500 |
| 2025-04-24 | 5.03 | $5.47 | 921300 |
| 2025-04-23 | 4.99 | $5.39 | 1.5M |
| 2025-04-22 | 4.95 | $5.53 | 1.5M |
| 2025-04-21 | 4.90 | $5.51 | 1.3M |
| 2025-04-17 | 4.84 | $5.44 | 1.0M |
| 2025-04-16 | 4.80 | $5.52 | 1.6M |
| 2025-04-15 | 4.75 | $5.41 | 1.3M |
| 2025-04-14 | 4.70 | $5.42 | 1.4M |
| 2025-04-11 | 4.66 | $5.34 | 2.0M |
| 2025-04-10 | 4.61 | $5.14 | 2.0M |
| 2025-04-09 | 4.58 | $4.88 | 2.3M |
| 2025-04-08 | 4.54 | $4.25 | 2.0M |
| 2025-04-07 | 4.52 | $4.28 | 1.3M |
| 2025-04-04 | 4.50 | $4.42 | 947900 |
| 2025-04-03 | 4.48 | $4.97 | 1.2M |
| 2025-04-02 | 4.43 | $4.99 | 1.0M |
| 2025-04-01 | 4.38 | $4.77 | 888043 |
| 2025-03-31 | 4.33 | $4.64 | 1.1M |
| 2025-03-28 | 4.28 | $4.55 | 1.2M |
| 2025-03-27 | 4.24 | $4.67 | 622700 |
| 2025-03-26 | 4.19 | $4.61 | 525085 |
| 2025-03-25 | 4.15 | $4.67 | 1.1M |
| 2025-03-24 | 4.11 | $4.53 | 871400 |
| 2025-03-21 | 4.07 | $4.34 | 3.2M |
| 2025-03-20 | 4.05 | $4.56 | 637400 |
| 2025-03-19 | 4.02 | $4.50 | 714054 |
| 2025-03-18 | 4.00 | $4.51 | 605000 |
| 2025-03-17 | 3.97 | $4.56 | 1.1M |
| 2025-03-14 | 3.95 | $4.40 | 605030 |
| 2025-03-13 | 3.94 | $4.43 | 1.4M |
| 2025-03-12 | 3.92 | $4.06 | 423800 |
| 2025-03-11 | 3.92 | $3.98 | 498500 |
| 2025-03-10 | 3.93 | $3.82 | 414416 |
| 2025-03-07 | 3.93 | $3.96 | 298000 |
| 2025-03-06 | 3.94 | $4.06 | 488000 |
| 2025-03-05 | 3.93 | $3.99 | 359400 |
| 2025-03-04 | 3.92 | $3.77 | 390203 |
| 2025-03-03 | 3.91 | $3.69 | 279129 |
| 2025-02-28 | 3.91 | $3.70 | 707312 |
| 2025-02-27 | 3.91 | $3.67 | 398100 |
| 2025-02-26 | 3.91 | $3.84 | 351900 |
| 2025-02-25 | 3.90 | $3.76 | 453300 |
| 2025-02-24 | 3.89 | $3.88 | 458416 |
| 2025-02-21 | 3.89 | $3.81 | 323945 |
| 2025-02-20 | 3.88 | $3.99 | 323911 |
| 2025-02-19 | 3.86 | $4.03 | 303714 |
| 2025-02-18 | 3.84 | $4.06 | 356109 |
| 2025-02-14 | 3.82 | $4.04 | 298917 |
| 2025-02-13 | 3.80 | $4.22 | 532819 |
| 2025-02-12 | 3.78 | $4.16 | 690837 |
| 2025-02-11 | 3.76 | $4.02 | 436500 |
| 2025-02-10 | 3.74 | $4.05 | 326600 |
| 2025-02-07 | 3.73 | $3.98 | 420200 |
| 2025-02-06 | 3.72 | $4.01 | 537801 |
| 2025-02-05 | 3.70 | $3.89 | 500821 |
| 2025-02-04 | 3.69 | $3.73 | 491600 |
| 2025-02-03 | 3.68 | $3.63 | 426300 |
| 2025-01-31 | 3.68 | $3.73 | 542800 |
| 2025-01-30 | 3.67 | $3.78 | 435800 |
| 2025-01-29 | 3.65 | $3.68 | 296700 |
| 2025-01-28 | 3.65 | $3.63 | 414900 |
| 2025-01-27 | 3.64 | $3.55 | 493748 |
| 2025-01-24 | 3.64 | $3.73 | 365817 |
| 2025-01-23 | 3.63 | $3.62 | 295100 |
| 2025-01-22 | 3.62 | $3.66 | 393000 |
| 2025-01-21 | 3.61 | $3.71 | 377400 |
| 2025-01-17 | 3.60 | $3.62 | 339800 |
| 2025-01-16 | 3.61 | $3.69 | 900800 |
| 2025-01-15 | 3.61 | $3.77 | 219238 |
| 2025-01-14 | 3.61 | $3.78 | 558548 |
| 2025-01-13 | 3.61 | $3.58 | 322537 |
| 2025-01-10 | 3.64 | $3.75 | 336600 |
| 2025-01-08 | 3.65 | $3.79 | 397100 |
| 2025-01-07 | 3.66 | $3.66 | 323400 |
| 2025-01-06 | 3.66 | $3.62 | 368002 |
| 2025-01-03 | 3.67 | $3.65 | 172524 |
| 2025-01-02 | 3.68 | $3.67 | 259818 |
| 2024-12-31 | 3.68 | $3.50 | 396922 |
| 2024-12-30 | 3.69 | $3.40 | 355900 |
| 2024-12-27 | 3.71 | $3.54 | 184111 |
| 2024-12-26 | 3.74 | $3.58 | 99700 |
| 2024-12-24 | 3.76 | $3.53 | 109100 |
| 2024-12-23 | 3.79 | $3.49 | 349800 |
| 2024-12-20 | 3.83 | $3.46 | 1.2M |
| 2024-12-19 | 3.86 | $3.31 | 1.1M |
| 2024-12-18 | 3.90 | $3.55 | 753000 |
| 2024-12-17 | 3.93 | $3.79 | 493800 |
| 2024-12-16 | 3.95 | $3.71 | 450218 |
| 2024-12-13 | 3.96 | $3.79 | 322829 |
| 2024-12-12 | 3.97 | $3.89 | 285300 |
| 2024-12-11 | 3.97 | $4.14 | 408101 |
| 2024-12-10 | 3.96 | $3.97 | 356311 |
| 2024-12-09 | 3.97 | $3.87 | 404826 |
| 2024-12-06 | 3.99 | $3.81 | 346600 |
| 2024-12-05 | 4.02 | $3.78 | 224730 |
| 2024-12-04 | 4.05 | $3.73 | 273800 |
| 2024-12-03 | 4.08 | $3.81 | 283805 |
| 2024-12-02 | 4.12 | $3.66 | 430308 |
| 2024-11-29 | 4.16 | $3.79 | 415629 |
| 2024-11-27 | 4.21 | $4.09 | 213300 |
| 2024-11-26 | 4.24 | $4.08 | 197600 |
| 2024-11-25 | 4.28 | $4.11 | 353700 |
| 2024-11-22 | 4.30 | $4.17 | 317900 |
| 2024-11-21 | 4.33 | $4.17 | 198327 |
| 2024-11-20 | 4.35 | $4.13 | 242931 |
| 2024-11-19 | 4.38 | $4.13 | 409515 |
| 2024-11-18 | 4.42 | $4.11 | 419800 |
| 2024-11-15 | 4.45 | $3.92 | 550907 |
| 2024-11-14 | 4.50 | $4.00 | 641702 |
| 2024-11-13 | 4.53 | $3.83 | 843000 |
| 2024-11-12 | 4.57 | $4.06 | 635635 |
| 2024-11-11 | 4.60 | $4.10 | 543250 |
| 2024-11-08 | 4.62 | $4.36 | 501210 |
| 2024-11-07 | 4.63 | $4.43 | 391652 |
| 2024-11-06 | 4.63 | $4.28 | 666735 |
| 2024-11-05 | 4.63 | $4.45 | 532100 |
| 2024-11-04 | 4.62 | $4.53 | 503733 |
| 2024-11-01 | 4.62 | $4.52 | 401114 |
| 2024-10-31 | 4.61 | $4.65 | 561300 |
| 2024-10-30 | 4.61 | $4.80 | 362200 |
| 2024-10-29 | 4.60 | $4.84 | 612520 |
| 2024-10-28 | 4.59 | $4.57 | 358826 |
| 2024-10-25 | 4.59 | $4.64 | 316737 |
| 2024-10-24 | 4.59 | $4.71 | 342119 |
| 2024-10-23 | 4.60 | $4.69 | 416500 |
| 2024-10-22 | 4.62 | $4.88 | 390235 |
| 2024-10-21 | 4.62 | $4.79 | 444518 |
| 2024-10-18 | 4.62 | $4.82 | 476200 |
| 2024-10-17 | 4.63 | $4.66 | 304543 |
| 2024-10-16 | 4.64 | $4.70 | 356700 |
| 2024-10-15 | 4.64 | $4.58 | 365500 |
| 2024-10-14 | 4.65 | $4.50 | 175946 |
| 2024-10-11 | 4.66 | $4.49 | 377319 |
| 2024-10-10 | 4.69 | $4.46 | 510821 |
| 2024-10-09 | 4.70 | $4.26 | 439001 |
| 2024-10-08 | 4.71 | $4.34 | 735303 |
| 2024-10-07 | 4.71 | $4.40 | 653527 |
| 2024-10-04 | 4.70 | $4.47 | 562500 |
| 2024-10-03 | 4.68 | $4.55 | 480019 |
| 2024-10-02 | 4.68 | $4.61 | 345700 |
| 2024-10-01 | 4.67 | $4.65 | 470243 |
| 2024-09-30 | 4.66 | $4.60 | 395000 |
| 2024-09-27 | 4.65 | $4.69 | 625411 |
| 2024-09-26 | 4.64 | $4.92 | 763127 |
| 2024-09-25 | 4.62 | $4.97 | 798646 |
| 2024-09-24 | 4.59 | $4.86 | 608294 |
| 2024-09-23 | 4.58 | $4.87 | 706000 |
| 2024-09-20 | 4.58 | $5.03 | 12.0M |
| 2024-09-19 | 4.56 | $4.83 | 1.7M |
| 2024-09-18 | 4.55 | $4.65 | 1.4M |
| 2024-09-17 | 4.55 | $4.76 | 1.1M |
| 2024-09-16 | 4.54 | $4.88 | 2.0M |
| 2024-09-13 | 4.51 | $5.05 | 921049 |
| 2024-09-12 | 4.46 | $4.68 | 520245 |
| 2024-09-11 | 4.43 | $4.35 | 369900 |
| 2024-09-10 | 4.42 | $4.29 | 299600 |
| 2024-09-09 | 4.41 | $4.22 | 269105 |
| 2024-09-06 | 4.40 | $4.20 | 401067 |
| 2024-09-05 | 4.38 | $4.44 | 269700 |
| 2024-09-04 | 4.35 | $4.53 | 394200 |
| 2024-09-03 | 4.32 | $4.30 | 573515 |
| 2024-08-30 | 4.30 | $4.54 | 837803 |
| 2024-08-29 | 4.28 | $4.48 | 239123 |
| 2024-08-28 | 4.27 | $4.38 | 351437 |
| 2024-08-27 | 4.28 | $4.54 | 246400 |
| 2024-08-26 | 4.26 | $4.64 | 377000 |
| 2024-08-23 | 4.23 | $4.82 | 468135 |
| 2024-08-22 | 4.20 | $4.64 | 364700 |
| 2024-08-21 | 4.17 | $4.65 | 305740 |
| 2024-08-20 | 4.15 | $4.62 | 440312 |
| 2024-08-19 | 4.14 | $4.51 | 397303 |
| 2024-08-16 | 4.12 | $4.27 | 256829 |
| 2024-08-15 | 4.11 | $4.12 | 173800 |
| 2024-08-14 | 4.11 | $4.04 | 403400 |
| 2024-08-13 | 4.13 | $4.24 | 476620 |
| 2024-08-12 | 4.15 | $4.08 | 318018 |
| 2024-08-09 | 4.17 | $3.87 | 127443 |
| 2024-08-08 | 4.21 | $3.88 | 169100 |
| 2024-08-07 | 4.24 | $3.83 | 383402 |
| 2024-08-06 | 4.27 | $4.03 | 279967 |
| 2024-08-05 | 4.28 | $3.90 | 332039 |
| 2024-08-02 | 4.30 | $4.03 | 243512 |
| 2024-08-01 | 4.31 | $4.30 | 319500 |
| 2024-07-31 | 4.30 | $4.49 | 311743 |
| 2024-07-30 | 4.27 | $4.19 | 128500 |
| 2024-07-29 | 4.25 | $4.12 | 106700 |
| 2024-07-26 | 4.23 | $4.16 | 152700 |
| 2024-07-25 | 4.21 | $4.06 | 241519 |
| 2024-07-24 | 4.20 | $4.23 | 242940 |
| 2024-07-23 | 4.18 | $4.35 | 214416 |
| 2024-07-22 | 4.16 | $4.20 | 138153 |
| 2024-07-19 | 4.15 | $4.12 | 155125 |
| 2024-07-18 | 4.15 | $4.16 | 273668 |
| 2024-07-17 | 4.14 | $4.32 | 320898 |
| 2024-07-16 | 4.11 | $4.64 | 469088 |
| 2024-07-15 | 4.07 | $4.59 | 250769 |
| 2024-07-12 | 4.03 | $4.54 | 143432 |
| 2024-07-11 | 4.01 | $4.55 | 367895 |
| 2024-07-10 | 3.98 | $4.48 | 302147 |
| 2024-07-09 | 3.96 | $4.21 | 400386 |
| 2024-07-08 | 3.96 | $4.20 | 134769 |
| 2024-07-05 | 3.96 | $4.26 | 213089 |
| 2024-07-03 | 3.96 | $4.12 | 191996 |
| 2024-07-02 | 3.96 | $3.91 | 131146 |
| 2024-07-01 | 3.99 | $3.80 | 233454 |
| 2024-06-28 | 4.03 | $3.76 | 260362 |
| 2024-06-27 | 4.06 | $3.77 | 360149 |
| 2024-06-26 | 4.09 | $3.78 | 186863 |
| 2024-06-25 | 4.13 | $3.85 | 200990 |
| 2024-06-24 | 4.14 | $3.90 | 157786 |
| 2024-06-21 | 4.16 | $3.96 | 346375 |
| 2024-06-20 | 4.17 | $4.13 | 262767 |
| 2024-06-18 | 4.17 | $3.95 | 160763 |
| 2024-06-17 | 4.19 | $3.84 | 358613 |
| 2024-06-14 | 4.21 | $3.83 | 326623 |
| 2024-06-13 | 4.23 | $3.84 | 340751 |
| 2024-06-12 | 4.23 | $4.01 | 242116 |
| 2024-06-11 | 4.26 | $4.03 | 236437 |
| 2024-06-10 | 4.28 | $4.11 | 165955 |
| 2024-06-07 | 4.29 | $4.08 | 415080 |
| 2024-06-06 | 4.30 | $4.30 | 275407 |
| 2024-06-05 | 4.29 | $4.20 | 270426 |
| 2024-06-04 | 4.29 | $4.21 | 273993 |
| 2024-06-03 | 4.29 | $4.49 | 281965 |
| 2024-05-31 | 4.27 | $4.53 | 264389 |
| 2024-05-30 | 4.26 | $4.41 | 311111 |
| 2024-05-29 | 4.24 | $4.36 | 245940 |
| 2024-05-28 | 4.22 | $4.49 | 677023 |
| 2024-05-24 | 4.21 | $4.18 | 297978 |
| 2024-05-23 | 4.20 | $4.19 | 414926 |
| 2024-05-22 | 4.19 | $4.16 | 381622 |
| 2024-05-21 | 4.18 | $4.27 | 325143 |
| 2024-05-20 | 4.16 | $4.30 | 134466 |
| 2024-05-17 | 4.14 | $4.22 | 633333 |
| 2024-05-16 | 4.12 | $4.12 | 369693 |
| 2024-05-15 | 4.11 | $4.01 | 1.5M |
| 2024-05-14 | 4.09 | $4.47 | 434324 |
| 2024-05-13 | 4.05 | $4.41 | 437766 |
| 2024-05-10 | 4.01 | $4.33 | 323885 |
| 2024-05-09 | 3.97 | $4.32 | 390389 |
| 2024-05-08 | 3.94 | $4.21 | 314421 |
| 2024-05-07 | 3.91 | $4.19 | 353787 |
| 2024-05-06 | 3.89 | $4.18 | 462625 |
| 2024-05-03 | 3.86 | $4.12 | 243340 |
| 2024-05-02 | 3.84 | $4.20 | 373874 |
| 2024-05-01 | 3.81 | $4.04 | 297372 |
| 2024-04-30 | 3.79 | $4.03 | 456599 |
| 2024-04-29 | 3.77 | $4.15 | 853597 |
| 2024-04-26 | 3.75 | $4.06 | 392046 |
| 2024-04-25 | 3.72 | $3.97 | 353185 |
| 2024-04-24 | 3.70 | $3.91 | 243511 |
| 2024-04-23 | 3.67 | $3.95 | 384590 |
| 2024-04-22 | 3.64 | $3.87 | 470701 |
| 2024-04-19 | 3.61 | $3.94 | 531634 |
| 2024-04-18 | 3.59 | $3.82 | 206134 |
| 2024-04-17 | 3.56 | $3.68 | 246918 |
| 2024-04-16 | 3.54 | $3.56 | 144959 |
| 2024-04-15 | 3.53 | $3.59 | 189398 |
| 2024-04-12 | 3.51 | $3.62 | 379567 |
| 2024-04-11 | 3.50 | $3.71 | 132249 |
| 2024-04-10 | 3.48 | $3.65 | 216668 |
| 2024-04-09 | 3.46 | $3.66 | 311283 |
| 2024-04-08 | 3.44 | $3.72 | 414663 |
| 2024-04-05 | 3.42 | $3.63 | 339555 |
| 2024-04-04 | 3.40 | $3.60 | 249094 |
| 2024-04-03 | 3.38 | $3.73 | 315342 |
| 2024-04-02 | 3.34 | $3.64 | 232176 |
| 2024-04-01 | 3.31 | $3.64 | 217570 |
| 2024-03-28 | 3.27 | $3.60 | 263293 |
| 2024-03-27 | 3.23 | $3.47 | 158630 |
| 2024-03-26 | 3.20 | $3.35 | 135330 |
| 2024-03-25 | 3.17 | $3.35 | 124618 |
| 2024-03-22 | 3.14 | $3.26 | 159438 |
| 2024-03-21 | 3.13 | $3.42 | 198844 |
| 2024-03-20 | 3.10 | $3.37 | 132574 |
| 2024-03-19 | 3.08 | $3.22 | 124719 |
| 2024-03-18 | 3.06 | $3.31 | 151640 |
| 2024-03-15 | 3.04 | $3.29 | 345457 |
| 2024-03-14 | 3.03 | $3.32 | 87574 |
| 2024-03-13 | 3.01 | $3.32 | 207275 |
| 2024-03-12 | 2.98 | $3.28 | 187038 |
| 2024-03-11 | 2.97 | $3.33 | 344449 |
| 2024-03-08 | 2.95 | $3.36 | 394627 |
| 2024-03-07 | 2.94 | $3.18 | 452215 |
| 2024-03-06 | 2.93 | $3.10 | 620557 |
| 2024-03-05 | 2.93 | $2.98 | 256146 |
| 2024-03-04 | 2.94 | $2.95 | 156145 |
| 2024-03-01 | 2.95 | $2.93 | 126622 |
| 2024-02-29 | 2.96 | $2.82 | 106309 |
| 2024-02-28 | 2.98 | $2.77 | 32073 |
| 2024-02-27 | 2.99 | $2.80 | 66841 |
| 2024-02-26 | 3.00 | $2.87 | 52486 |
| 2024-02-23 | 3.00 | $2.94 | 82040 |
| 2024-02-22 | 3.00 | $2.86 | 99401 |
| 2024-02-21 | 3.00 | $2.89 | 28841 |
| 2024-02-20 | 3.00 | $2.94 | 63433 |
| 2024-02-16 | 2.99 | $2.96 | 61105 |
| 2024-02-15 | 2.99 | $2.95 | 109846 |
| 2024-02-14 | 2.99 | $2.87 | 32998 |
| 2024-02-13 | 2.99 | $2.85 | 83810 |
| 2024-02-12 | 3.00 | $3.03 | 42697 |
| 2024-02-09 | 3.01 | $2.97 | 56907 |
| 2024-02-08 | 3.02 | $3.07 | 59147 |
| 2024-02-07 | 3.03 | $3.10 | 86948 |
| 2024-02-06 | 3.04 | $3.08 | 79081 |
| 2024-02-05 | 3.04 | $3.10 | 83636 |
| 2024-02-02 | 3.05 | $3.13 | 91127 |
| 2024-02-01 | 3.06 | $3.21 | 68220 |
| 2024-01-31 | 3.06 | $3.11 | 244214 |
| 2024-01-30 | 3.08 | $3.07 | 338930 |
| 2024-01-29 | 3.09 | $2.96 | 120801 |
| 2024-01-26 | 3.11 | $2.88 | 35425 |
| 2024-01-25 | 3.14 | $2.90 | 41189 |
| 2024-01-24 | 3.16 | $2.86 | 71298 |
| 2024-01-23 | 3.19 | $2.92 | 103171 |
| 2024-01-22 | 3.21 | $2.86 | 88346 |
| 2024-01-19 | 3.23 | $2.84 | 143127 |
| 2024-01-18 | 3.25 | $2.91 | 60327 |
| 2024-01-17 | 3.26 | $2.91 | 176835 |
| 2024-01-16 | 3.27 | $3.03 | 156418 |
| 2024-01-12 | 3.28 | $3.33 | 142949 |
| 2024-01-11 | 3.27 | $3.21 | 50389 |
| 2024-01-10 | 3.25 | $3.21 | 116958 |
| 2024-01-09 | 3.24 | $3.18 | 189367 |
| 2024-01-08 | 3.24 | $3.20 | 55992 |
| 2024-01-05 | 3.24 | $3.26 | 90096 |
| 2024-01-04 | 3.24 | $3.30 | 64216 |
| 2024-01-03 | 3.24 | $3.29 | 88985 |
| 2024-01-02 | 3.23 | $3.39 | 91886 |
| 2023-12-29 | 3.22 | $3.29 | 105543 |
| 2023-12-28 | 3.21 | $3.38 | 89180 |
| 2023-12-27 | 3.21 | $3.45 | 159228 |
| 2023-12-26 | 3.20 | $3.47 | 57641 |
| 2023-12-22 | 3.18 | $3.37 | 135289 |
| 2023-12-21 | 3.15 | $3.34 | 82729 |
| 2023-12-20 | 3.12 | $3.30 | 148528 |
| 2023-12-19 | 3.08 | $3.23 | 121258 |
| 2023-12-18 | 3.05 | $3.13 | 123827 |
| 2023-12-15 | 3.02 | $3.11 | 70462 |
| 2023-12-14 | 2.99 | $3.14 | 126216 |
| 2023-12-13 | 2.96 | $3.14 | 108644 |
| 2023-12-12 | 2.92 | $2.90 | 219717 |
| 2023-12-11 | 2.89 | $3.00 | 112337 |
| 2023-12-08 | 2.87 | $3.12 | 203477 |
| 2023-12-07 | 2.83 | $3.21 | 159209 |
| 2023-12-06 | 2.80 | $3.27 | 219363 |
| 2023-12-05 | 2.76 | $3.17 | 80278 |
| 2023-12-04 | 2.73 | $3.17 | 94380 |
| 2023-12-01 | 2.71 | $3.22 | 229302 |
| 2023-11-30 | 2.67 | $3.17 | 146365 |
| 2023-11-29 | 2.64 | $3.23 | 274647 |
| 2023-11-28 | 2.60 | $3.22 | 309157 |
| 2023-11-27 | 2.57 | $3.09 | 377434 |
| 2023-11-24 | 2.54 | $2.89 | 55315 |
| 2023-11-22 | 2.51 | $2.69 | 29626 |
| 2023-11-21 | 2.50 | $2.57 | 122241 |
| 2023-11-20 | 2.50 | $2.56 | 71887 |
| 2023-11-17 | 2.50 | $2.53 | 48739 |
| 2023-11-16 | 2.50 | $2.50 | 67524 |
| 2023-11-15 | 2.50 | $2.46 | 17490 |
| 2023-11-14 | 2.50 | $2.47 | 47155 |
| 2023-11-13 | 2.50 | $2.35 | 110049 |
| 2023-11-10 | 2.51 | $2.44 | 40985 |
| 2023-11-09 | 2.51 | $2.46 | 35554 |
| 2023-11-08 | 2.50 | $2.50 | 28289 |
| 2023-11-07 | 2.50 | $2.54 | 31761 |
| 2023-11-06 | 2.49 | $2.62 | 26486 |
| 2023-11-03 | 2.48 | $2.68 | 56075 |
| 2023-11-02 | 2.47 | $2.50 | 33932 |
| 2023-11-01 | 2.45 | $2.46 | 7721 |
| 2023-10-31 | 2.44 | $2.50 | 5733 |
| 2023-10-30 | 2.43 | $2.54 | 14741 |
| 2023-10-27 | 2.43 | $2.53 | 25481 |
| 2023-10-26 | 2.42 | $2.41 | 41363 |
| 2023-10-25 | 2.41 | $2.49 | 20465 |
| 2023-10-24 | 2.40 | $2.46 | 8107 |
| 2023-10-23 | 2.39 | $2.51 | 17008 |
| 2023-10-20 | 2.38 | $2.52 | 41977 |
| 2023-10-19 | 2.37 | $2.49 | 10442 |
| 2023-10-18 | 2.37 | $2.51 | 31328 |
| 2023-10-17 | 2.37 | $2.51 | 16996 |
| 2023-10-16 | 2.36 | $2.45 | 16371 |
| 2023-10-13 | 2.37 | $2.49 | 34986 |
| 2023-10-12 | 2.37 | $2.38 | 16632 |
| 2023-10-11 | 2.38 | $2.40 | 39693 |
| 2023-10-10 | 2.38 | $2.42 | 28453 |
| 2023-10-09 | 2.38 | $2.43 | 20075 |
| 2023-10-06 | 2.38 | $2.33 | 26155 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.88
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.31
Average
6.79
Maximum
20.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 19.88 | $20.83 | 1.1M |
| 2026-04-17 | 19.78 | $20.96 | 1.4M |
| 2026-04-16 | 19.66 | $20.33 | 891800 |
| 2026-04-15 | 19.59 | $20.29 | 1.5M |
| 2026-04-14 | 19.51 | $21.65 | 2.3M |
| 2026-04-13 | 19.29 | $20.76 | 735600 |
| 2026-04-10 | 19.13 | $20.74 | 943300 |
| 2026-04-09 | 18.96 | $20.45 | 1.6M |
| 2026-04-08 | 18.80 | $20.62 | 1.3M |
| 2026-04-07 | 18.61 | $20.12 | 1.5M |
| 2026-04-06 | 18.45 | $19.30 | 1.0M |
| 2026-04-02 | 18.37 | $19.31 | 1.5M |
| 2026-04-01 | 18.27 | $19.61 | 2.1M |
| 2026-03-31 | 18.12 | $18.57 | 1.4M |
| 2026-03-30 | 18.08 | $17.22 | 1.7M |
| 2026-03-27 | 18.17 | $17.14 | 1.8M |
| 2026-03-26 | 18.28 | $16.51 | 2.0M |
| 2026-03-25 | 18.46 | $17.48 | 2.1M |
| 2026-03-24 | 18.57 | $16.73 | 1.8M |
| 2026-03-23 | 18.76 | $16.77 | 2.5M |
| 2026-03-20 | 18.97 | $16.11 | 14.3M |
| 2026-03-19 | 19.27 | $16.74 | 5.4M |
| 2026-03-18 | 19.53 | $17.65 | 2.9M |
| 2026-03-17 | 19.73 | $18.63 | 2.7M |
| 2026-03-16 | 19.85 | $19.00 | 3.6M |
| 2026-03-13 | 19.94 | $18.58 | 1.9M |
| 2026-03-12 | 20.08 | $19.26 | 1.7M |
| 2026-03-11 | 20.17 | $19.71 | 916300 |
| 2026-03-10 | 20.22 | $19.95 | 1.1M |
| 2026-03-09 | 20.24 | $19.32 | 1.6M |
| 2026-03-06 | 20.34 | $19.33 | 1.4M |
| 2026-03-05 | 20.45 | $19.61 | 1.9M |
| 2026-03-04 | 20.54 | $21.06 | 1.5M |
| 2026-03-03 | 20.48 | $20.44 | 1.9M |
| 2026-03-02 | 20.49 | $22.45 | 1.0M |
| 2026-02-27 | 20.28 | $22.68 | 1.2M |
| 2026-02-26 | 20.03 | $22.45 | 899900 |
| 2026-02-25 | 19.77 | $22.12 | 1.7M |
| 2026-02-24 | 19.52 | $21.44 | 1.1M |
| 2026-02-23 | 19.32 | $21.18 | 1.2M |
| 2026-02-20 | 19.13 | $21.01 | 1.6M |
| 2026-02-19 | 18.93 | $19.84 | 695900 |
| 2026-02-18 | 18.83 | $19.16 | 1.7M |
| 2026-02-17 | 18.80 | $18.53 | 1.8M |
| 2026-02-13 | 18.83 | $19.49 | 1.4M |
| 2026-02-12 | 18.76 | $18.53 | 1.5M |
| 2026-02-11 | 18.78 | $20.07 | 1.2M |
| 2026-02-10 | 18.65 | $19.38 | 1.8M |
| 2026-02-09 | 18.57 | $18.69 | 2.0M |
| 2026-02-06 | 18.56 | $17.76 | 3.4M |
| 2026-02-05 | 18.64 | $17.87 | 2.0M |
| 2026-02-04 | 18.72 | $19.75 | 1.9M |
| 2026-02-03 | 18.61 | $19.44 | 2.0M |
| 2026-02-02 | 18.52 | $18.06 | 2.0M |
| 2026-01-30 | 18.57 | $17.14 | 4.2M |
| 2026-01-29 | 18.72 | $20.47 | 2.2M |
| 2026-01-28 | 18.54 | $21.41 | 1.8M |
| 2026-01-27 | 18.24 | $20.94 | 1.7M |
| 2026-01-26 | 17.95 | $20.39 | 2.3M |
| 2026-01-23 | 17.70 | $20.26 | 1.9M |
| 2026-01-22 | 17.43 | $19.63 | 2.0M |
| 2026-01-21 | 17.20 | $19.28 | 3.3M |
| 2026-01-20 | 16.98 | $19.57 | 3.2M |
| 2026-01-16 | 16.70 | $18.10 | 1.0M |
| 2026-01-15 | 16.56 | $18.24 | 1.1M |
| 2026-01-14 | 16.38 | $17.99 | 1.6M |
| 2026-01-13 | 16.21 | $17.42 | 1.2M |
| 2026-01-12 | 16.08 | $17.33 | 1.8M |
| 2026-01-09 | 15.95 | $16.66 | 1.1M |
| 2026-01-08 | 15.88 | $17.15 | 1.3M |
| 2026-01-07 | 15.75 | $17.07 | 2.1M |
| 2026-01-06 | 15.61 | $16.40 | 1.2M |
| 2026-01-05 | 15.52 | $16.30 | 2.3M |
| 2026-01-02 | 15.44 | $15.81 | 2.1M |
| 2025-12-31 | 15.40 | $16.23 | 989205 |
| 2025-12-30 | 15.31 | $16.42 | 1.9M |
| 2025-12-29 | 15.20 | $16.20 | 2.8M |
| 2025-12-26 | 15.09 | $16.81 | 1.3M |
| 2025-12-24 | 14.91 | $16.32 | 1.6M |
| 2025-12-23 | 14.76 | $16.43 | 1.2M |
| 2025-12-22 | 14.59 | $16.66 | 2.6M |
| 2025-12-19 | 14.37 | $15.91 | 3.4M |
| 2025-12-18 | 14.21 | $15.65 | 2.2M |
| 2025-12-17 | 14.06 | $15.42 | 1.3M |
| 2025-12-16 | 13.91 | $15.49 | 1.2M |
| 2025-12-15 | 13.75 | $15.75 | 2.3M |
| 2025-12-12 | 13.53 | $15.71 | 3.0M |
| 2025-12-11 | 13.31 | $15.28 | 2.7M |
| 2025-12-10 | 13.10 | $14.72 | 3.0M |
| 2025-12-09 | 12.93 | $14.35 | 1.1M |
| 2025-12-08 | 12.78 | $13.90 | 2.1M |
| 2025-12-05 | 12.66 | $14.15 | 1.1M |
| 2025-12-04 | 12.50 | $14.15 | 716111 |
| 2025-12-03 | 12.33 | $14.00 | 875055 |
| 2025-12-02 | 12.15 | $14.10 | 1.3M |
| 2025-12-01 | 11.95 | $14.01 | 1.8M |
| 2025-11-28 | 11.73 | $14.04 | 1.4M |
| 2025-11-26 | 11.49 | $14.02 | 1.8M |
| 2025-11-25 | 11.22 | $13.12 | 1.8M |
| 2025-11-24 | 11.02 | $12.79 | 2.3M |
| 2025-11-21 | 10.84 | $11.63 | 1.3M |
| 2025-11-20 | 10.75 | $11.36 | 1.6M |
| 2025-11-19 | 10.69 | $11.82 | 1.4M |
| 2025-11-18 | 10.57 | $11.70 | 1.4M |
| 2025-11-17 | 10.45 | $11.32 | 961720 |
| 2025-11-14 | 10.36 | $11.25 | 1.2M |
| 2025-11-13 | 10.27 | $11.37 | 1.4M |
| 2025-11-12 | 10.15 | $11.33 | 1.9M |
| 2025-11-11 | 10.02 | $10.96 | 1.4M |
| 2025-11-10 | 9.93 | $10.77 | 3.1M |
| 2025-11-07 | 9.84 | $9.85 | 1.1M |
| 2025-11-06 | 9.84 | $9.61 | 669300 |
| 2025-11-05 | 9.86 | $9.79 | 626900 |
| 2025-11-04 | 9.87 | $9.60 | 866065 |
| 2025-11-03 | 9.89 | $10.20 | 791300 |
| 2025-10-31 | 9.86 | $9.88 | 1.0M |
| 2025-10-30 | 9.86 | $10.10 | 1.1M |
| 2025-10-29 | 9.84 | $9.34 | 2.0M |
| 2025-10-28 | 9.89 | $9.19 | 1.3M |
| 2025-10-27 | 9.96 | $9.09 | 1.5M |
| 2025-10-24 | 10.05 | $9.93 | 1.0M |
| 2025-10-23 | 10.07 | $9.87 | 974912 |
| 2025-10-22 | 10.09 | $9.61 | 986687 |
| 2025-10-21 | 10.14 | $9.48 | 2.1M |
| 2025-10-20 | 10.21 | $10.43 | 1.2M |
| 2025-10-17 | 10.18 | $10.16 | 1.6M |
| 2025-10-16 | 10.18 | $10.96 | 1.3M |
| 2025-10-15 | 10.10 | $11.04 | 1.5M |
| 2025-10-14 | 10.00 | $10.75 | 865482 |
| 2025-10-13 | 9.93 | $10.73 | 857400 |
| 2025-10-10 | 9.84 | $10.07 | 947257 |
| 2025-10-09 | 9.82 | $10.25 | 954600 |
| 2025-10-08 | 9.77 | $10.79 | 3.3M |
| 2025-10-07 | 9.66 | $10.37 | 1.5M |
| 2025-10-06 | 9.59 | $10.41 | 1.9M |
| 2025-10-03 | 9.50 | $10.05 | 845600 |
| 2025-10-02 | 9.45 | $9.98 | 1.5M |
| 2025-10-01 | 9.39 | $10.15 | 1.2M |
| 2025-09-30 | 9.31 | $9.80 | 2.1M |
| 2025-09-29 | 9.26 | $9.82 | 1.5M |
| 2025-09-26 | 9.20 | $9.65 | 1.6M |
| 2025-09-25 | 9.15 | $9.39 | 1.3M |
| 2025-09-24 | 9.13 | $9.36 | 1.1M |
| 2025-09-23 | 9.10 | $9.42 | 4.2M |
| 2025-09-22 | 9.07 | $9.99 | 1.6M |
| 2025-09-19 | 8.97 | $9.51 | 10.5M |
| 2025-09-18 | 8.92 | $9.19 | 1.8M |
| 2025-09-17 | 8.89 | $9.53 | 1.4M |
| 2025-09-16 | 8.82 | $9.66 | 2.0M |
| 2025-09-15 | 8.73 | $9.86 | 2.3M |
| 2025-09-12 | 8.61 | $9.77 | 1.4M |
| 2025-09-11 | 8.49 | $9.74 | 1.7M |
| 2025-09-10 | 8.36 | $9.61 | 1.5M |
| 2025-09-09 | 8.23 | $9.38 | 1.9M |
| 2025-09-08 | 8.11 | $9.22 | 1.6M |
| 2025-09-05 | 7.99 | $9.18 | 1.7M |
| 2025-09-04 | 7.87 | $8.91 | 1.4M |
| 2025-09-03 | 7.76 | $9.10 | 2.8M |
| 2025-09-02 | 7.61 | $8.75 | 3.1M |
| 2025-08-29 | 7.49 | $8.68 | 3.4M |
| 2025-08-28 | 7.37 | $8.20 | 1.7M |
| 2025-08-27 | 7.28 | $8.14 | 2.6M |
| 2025-08-26 | 7.19 | $7.95 | 2.5M |
| 2025-08-25 | 7.11 | $7.34 | 1.4M |
| 2025-08-22 | 7.09 | $7.11 | 2.0M |
| 2025-08-21 | 7.09 | $7.03 | 961000 |
| 2025-08-20 | 7.09 | $6.87 | 1.0M |
| 2025-08-19 | 7.12 | $6.74 | 1.0M |
| 2025-08-18 | 7.15 | $6.94 | 741362 |
| 2025-08-15 | 7.18 | $6.90 | 1.5M |
| 2025-08-14 | 7.21 | $6.81 | 1.0M |
| 2025-08-13 | 7.25 | $6.87 | 1.2M |
| 2025-08-12 | 7.29 | $7.00 | 4.5M |
| 2025-08-11 | 7.32 | $7.18 | 2.0M |
| 2025-08-08 | 7.33 | $7.46 | 2.1M |
| 2025-08-07 | 7.32 | $8.01 | 1.3M |
| 2025-08-06 | 7.25 | $7.99 | 1.8M |
| 2025-08-05 | 7.17 | $7.71 | 1.5M |
| 2025-08-04 | 7.11 | $7.44 | 858249 |
| 2025-08-01 | 7.08 | $7.10 | 1.2M |
| 2025-07-31 | 7.07 | $6.95 | 809425 |
| 2025-07-30 | 7.09 | $6.86 | 775414 |
| 2025-07-29 | 7.11 | $7.19 | 732200 |
| 2025-07-28 | 7.10 | $7.22 | 796620 |
| 2025-07-25 | 7.09 | $7.37 | 628747 |
| 2025-07-24 | 7.06 | $7.36 | 774721 |
| 2025-07-23 | 7.03 | $7.52 | 1.1M |
| 2025-07-22 | 6.98 | $7.38 | 1.2M |
| 2025-07-21 | 6.94 | $7.17 | 1.1M |
| 2025-07-18 | 6.91 | $6.91 | 771300 |
| 2025-07-17 | 6.91 | $7.01 | 968238 |
| 2025-07-16 | 6.90 | $7.02 | 2.0M |
| 2025-07-15 | 6.89 | $7.12 | 1.4M |
| 2025-07-14 | 6.86 | $7.21 | 1.6M |
| 2025-07-11 | 6.83 | $7.05 | 1.2M |
| 2025-07-10 | 6.80 | $7.01 | 657033 |
| 2025-07-09 | 6.78 | $6.97 | 888900 |
| 2025-07-08 | 6.76 | $6.91 | 1.1M |
| 2025-07-07 | 6.75 | $7.16 | 1.6M |
| 2025-07-03 | 6.70 | $6.98 | 627408 |
| 2025-07-02 | 6.67 | $6.88 | 960590 |
| 2025-07-01 | 6.65 | $6.80 | 611416 |
| 2025-06-30 | 6.64 | $6.72 | 890415 |
| 2025-06-27 | 6.63 | $6.56 | 1.2M |
| 2025-06-26 | 6.63 | $6.80 | 795720 |
| 2025-06-25 | 6.62 | $6.89 | 1.8M |
| 2025-06-24 | 6.59 | $6.62 | 2.4M |
| 2025-06-23 | 6.59 | $6.83 | 1.5M |
| 2025-06-20 | 6.56 | $6.85 | 5.5M |
| 2025-06-18 | 6.53 | $6.85 | 1.7M |
| 2025-06-17 | 6.50 | $6.85 | 1.6M |
| 2025-06-16 | 6.46 | $6.92 | 2.1M |
| 2025-06-13 | 6.41 | $6.70 | 1.9M |
| 2025-06-12 | 6.38 | $6.74 | 2.0M |
| 2025-06-11 | 6.34 | $6.58 | 1.6M |
| 2025-06-10 | 6.32 | $6.39 | 1.3M |
| 2025-06-09 | 6.31 | $6.46 | 2.4M |
| 2025-06-06 | 6.29 | $6.30 | 3.9M |
| 2025-06-05 | 6.29 | $6.76 | 2.0M |
| 2025-06-04 | 6.24 | $6.88 | 997900 |
| 2025-06-03 | 6.17 | $6.87 | 934600 |
| 2025-06-02 | 6.10 | $6.79 | 2.4M |
| 2025-05-30 | 6.03 | $6.53 | 676722 |
| 2025-05-29 | 5.97 | $6.45 | 962396 |
| 2025-05-28 | 5.92 | $6.48 | 831300 |
| 2025-05-27 | 5.87 | $6.41 | 1.3M |
| 2025-05-23 | 5.81 | $6.39 | 1.3M |
| 2025-05-22 | 5.75 | $6.14 | 998100 |
| 2025-05-21 | 5.71 | $6.28 | 1.6M |
| 2025-05-20 | 5.65 | $6.19 | 3.4M |
| 2025-05-19 | 5.59 | $5.97 | 1.1M |
| 2025-05-16 | 5.55 | $5.65 | 1.1M |
| 2025-05-15 | 5.54 | $5.73 | 1.0M |
| 2025-05-14 | 5.52 | $5.59 | 730737 |
| 2025-05-13 | 5.51 | $5.82 | 975400 |
| 2025-05-12 | 5.48 | $5.58 | 1.2M |
| 2025-05-09 | 5.47 | $6.04 | 917813 |
| 2025-05-08 | 5.41 | $5.85 | 931200 |
| 2025-05-07 | 5.36 | $5.81 | 1.5M |
| 2025-05-06 | 5.31 | $5.93 | 1.2M |
| 2025-05-05 | 5.25 | $5.51 | 1.0M |
| 2025-05-02 | 5.22 | $5.34 | 661001 |
| 2025-05-01 | 5.21 | $5.32 | 868300 |
| 2025-04-30 | 5.20 | $5.49 | 784982 |
| 2025-04-29 | 5.17 | $5.29 | 914200 |
| 2025-04-28 | 5.15 | $5.45 | 858700 |
| 2025-04-25 | 5.12 | $5.40 | 886500 |
| 2025-04-24 | 5.09 | $5.47 | 921300 |
| 2025-04-23 | 5.05 | $5.39 | 1.5M |
| 2025-04-22 | 5.02 | $5.53 | 1.5M |
| 2025-04-21 | 4.96 | $5.51 | 1.3M |
| 2025-04-17 | 4.91 | $5.44 | 1.0M |
| 2025-04-16 | 4.85 | $5.52 | 1.6M |
| 2025-04-15 | 4.78 | $5.41 | 1.3M |
| 2025-04-14 | 4.71 | $5.42 | 1.4M |
| 2025-04-11 | 4.64 | $5.34 | 2.0M |
| 2025-04-10 | 4.56 | $5.14 | 2.0M |
| 2025-04-09 | 4.50 | $4.88 | 2.3M |
| 2025-04-08 | 4.46 | $4.25 | 2.0M |
| 2025-04-07 | 4.49 | $4.28 | 1.3M |
| 2025-04-04 | 4.51 | $4.42 | 947900 |
| 2025-04-03 | 4.52 | $4.97 | 1.2M |
| 2025-04-02 | 4.47 | $4.99 | 1.0M |
| 2025-04-01 | 4.42 | $4.77 | 888043 |
| 2025-03-31 | 4.38 | $4.64 | 1.1M |
| 2025-03-28 | 4.35 | $4.55 | 1.2M |
| 2025-03-27 | 4.33 | $4.67 | 622700 |
| 2025-03-26 | 4.30 | $4.61 | 525085 |
| 2025-03-25 | 4.26 | $4.67 | 1.1M |
| 2025-03-24 | 4.22 | $4.53 | 871400 |
| 2025-03-21 | 4.19 | $4.34 | 3.2M |
| 2025-03-20 | 4.17 | $4.56 | 637400 |
| 2025-03-19 | 4.13 | $4.50 | 714054 |
| 2025-03-18 | 4.09 | $4.51 | 605000 |
| 2025-03-17 | 4.05 | $4.56 | 1.1M |
| 2025-03-14 | 3.99 | $4.40 | 605030 |
| 2025-03-13 | 3.95 | $4.43 | 1.4M |
| 2025-03-12 | 3.90 | $4.06 | 423800 |
| 2025-03-11 | 3.88 | $3.98 | 498500 |
| 2025-03-10 | 3.87 | $3.82 | 414416 |
| 2025-03-07 | 3.88 | $3.96 | 298000 |
| 2025-03-06 | 3.87 | $4.06 | 488000 |
| 2025-03-05 | 3.85 | $3.99 | 359400 |
| 2025-03-04 | 3.83 | $3.77 | 390203 |
| 2025-03-03 | 3.84 | $3.69 | 279129 |
| 2025-02-28 | 3.85 | $3.70 | 707312 |
| 2025-02-27 | 3.87 | $3.67 | 398100 |
| 2025-02-26 | 3.89 | $3.84 | 351900 |
| 2025-02-25 | 3.90 | $3.76 | 453300 |
| 2025-02-24 | 3.91 | $3.88 | 458416 |
| 2025-02-21 | 3.92 | $3.81 | 323945 |
| 2025-02-20 | 3.93 | $3.99 | 323911 |
| 2025-02-19 | 3.92 | $4.03 | 303714 |
| 2025-02-18 | 3.91 | $4.06 | 356109 |
| 2025-02-14 | 3.89 | $4.04 | 298917 |
| 2025-02-13 | 3.88 | $4.22 | 532819 |
| 2025-02-12 | 3.84 | $4.16 | 690837 |
| 2025-02-11 | 3.81 | $4.02 | 436500 |
| 2025-02-10 | 3.78 | $4.05 | 326600 |
| 2025-02-07 | 3.76 | $3.98 | 420200 |
| 2025-02-06 | 3.73 | $4.01 | 537801 |
| 2025-02-05 | 3.70 | $3.89 | 500821 |
| 2025-02-04 | 3.68 | $3.73 | 491600 |
| 2025-02-03 | 3.68 | $3.63 | 426300 |
| 2025-01-31 | 3.68 | $3.73 | 542800 |
| 2025-01-30 | 3.68 | $3.78 | 435800 |
| 2025-01-29 | 3.67 | $3.68 | 296700 |
| 2025-01-28 | 3.67 | $3.63 | 414900 |
| 2025-01-27 | 3.67 | $3.55 | 493748 |
| 2025-01-24 | 3.68 | $3.73 | 365817 |
| 2025-01-23 | 3.68 | $3.62 | 295100 |
| 2025-01-22 | 3.68 | $3.66 | 393000 |
| 2025-01-21 | 3.69 | $3.71 | 377400 |
| 2025-01-17 | 3.68 | $3.62 | 339800 |
| 2025-01-16 | 3.69 | $3.69 | 900800 |
| 2025-01-15 | 3.69 | $3.77 | 219238 |
| 2025-01-14 | 3.68 | $3.78 | 558548 |
| 2025-01-13 | 3.67 | $3.58 | 322537 |
| 2025-01-10 | 3.68 | $3.75 | 336600 |
| 2025-01-08 | 3.68 | $3.79 | 397100 |
| 2025-01-07 | 3.66 | $3.66 | 323400 |
| 2025-01-06 | 3.66 | $3.62 | 368002 |
| 2025-01-03 | 3.67 | $3.65 | 172524 |
| 2025-01-02 | 3.67 | $3.67 | 259818 |
| 2024-12-31 | 3.67 | $3.50 | 396922 |
| 2024-12-30 | 3.69 | $3.40 | 355900 |
| 2024-12-27 | 3.72 | $3.54 | 184111 |
| 2024-12-26 | 3.74 | $3.58 | 99700 |
| 2024-12-24 | 3.75 | $3.53 | 109100 |
| 2024-12-23 | 3.78 | $3.49 | 349800 |
| 2024-12-20 | 3.81 | $3.46 | 1.2M |
| 2024-12-19 | 3.84 | $3.31 | 1.1M |
| 2024-12-18 | 3.90 | $3.55 | 753000 |
| 2024-12-17 | 3.94 | $3.79 | 493800 |
| 2024-12-16 | 3.95 | $3.71 | 450218 |
| 2024-12-13 | 3.98 | $3.79 | 322829 |
| 2024-12-12 | 4.00 | $3.89 | 285300 |
| 2024-12-11 | 4.01 | $4.14 | 408101 |
| 2024-12-10 | 4.00 | $3.97 | 356311 |
| 2024-12-09 | 4.00 | $3.87 | 404826 |
| 2024-12-06 | 4.01 | $3.81 | 346600 |
| 2024-12-05 | 4.03 | $3.78 | 224730 |
| 2024-12-04 | 4.06 | $3.73 | 273800 |
| 2024-12-03 | 4.09 | $3.81 | 283805 |
| 2024-12-02 | 4.12 | $3.66 | 430308 |
| 2024-11-29 | 4.17 | $3.79 | 415629 |
| 2024-11-27 | 4.21 | $4.09 | 213300 |
| 2024-11-26 | 4.23 | $4.08 | 197600 |
| 2024-11-25 | 4.24 | $4.11 | 353700 |
| 2024-11-22 | 4.26 | $4.17 | 317900 |
| 2024-11-21 | 4.26 | $4.17 | 198327 |
| 2024-11-20 | 4.27 | $4.13 | 242931 |
| 2024-11-19 | 4.29 | $4.13 | 409515 |
| 2024-11-18 | 4.31 | $4.11 | 419800 |
| 2024-11-15 | 4.33 | $3.92 | 550907 |
| 2024-11-14 | 4.37 | $4.00 | 641702 |
| 2024-11-13 | 4.41 | $3.83 | 843000 |
| 2024-11-12 | 4.47 | $4.06 | 635635 |
| 2024-11-11 | 4.51 | $4.10 | 543250 |
| 2024-11-08 | 4.56 | $4.36 | 501210 |
| 2024-11-07 | 4.58 | $4.43 | 391652 |
| 2024-11-06 | 4.59 | $4.28 | 666735 |
| 2024-11-05 | 4.63 | $4.45 | 532100 |
| 2024-11-04 | 4.65 | $4.53 | 503733 |
| 2024-11-01 | 4.66 | $4.52 | 401114 |
| 2024-10-31 | 4.67 | $4.65 | 561300 |
| 2024-10-30 | 4.67 | $4.80 | 362200 |
| 2024-10-29 | 4.66 | $4.84 | 612520 |
| 2024-10-28 | 4.64 | $4.57 | 358826 |
| 2024-10-25 | 4.65 | $4.64 | 316737 |
| 2024-10-24 | 4.65 | $4.71 | 342119 |
| 2024-10-23 | 4.64 | $4.69 | 416500 |
| 2024-10-22 | 4.64 | $4.88 | 390235 |
| 2024-10-21 | 4.61 | $4.79 | 444518 |
| 2024-10-18 | 4.60 | $4.82 | 476200 |
| 2024-10-17 | 4.57 | $4.66 | 304543 |
| 2024-10-16 | 4.56 | $4.70 | 356700 |
| 2024-10-15 | 4.55 | $4.58 | 365500 |
| 2024-10-14 | 4.55 | $4.50 | 175946 |
| 2024-10-11 | 4.55 | $4.49 | 377319 |
| 2024-10-10 | 4.56 | $4.46 | 510821 |
| 2024-10-09 | 4.57 | $4.26 | 439001 |
| 2024-10-08 | 4.60 | $4.34 | 735303 |
| 2024-10-07 | 4.63 | $4.40 | 653527 |
| 2024-10-04 | 4.65 | $4.47 | 562500 |
| 2024-10-03 | 4.67 | $4.55 | 480019 |
| 2024-10-02 | 4.68 | $4.61 | 345700 |
| 2024-10-01 | 4.69 | $4.65 | 470243 |
| 2024-09-30 | 4.69 | $4.60 | 395000 |
| 2024-09-27 | 4.70 | $4.69 | 625411 |
| 2024-09-26 | 4.71 | $4.92 | 763127 |
| 2024-09-25 | 4.68 | $4.97 | 798646 |
| 2024-09-24 | 4.65 | $4.86 | 608294 |
| 2024-09-23 | 4.63 | $4.87 | 706000 |
| 2024-09-20 | 4.61 | $5.03 | 12.0M |
| 2024-09-19 | 4.56 | $4.83 | 1.7M |
| 2024-09-18 | 4.53 | $4.65 | 1.4M |
| 2024-09-17 | 4.52 | $4.76 | 1.1M |
| 2024-09-16 | 4.50 | $4.88 | 2.0M |
| 2024-09-13 | 4.46 | $5.05 | 921049 |
| 2024-09-12 | 4.39 | $4.68 | 520245 |
| 2024-09-11 | 4.36 | $4.35 | 369900 |
| 2024-09-10 | 4.37 | $4.29 | 299600 |
| 2024-09-09 | 4.37 | $4.22 | 269105 |
| 2024-09-06 | 4.39 | $4.20 | 401067 |
| 2024-09-05 | 4.41 | $4.44 | 269700 |
| 2024-09-04 | 4.41 | $4.53 | 394200 |
| 2024-09-03 | 4.39 | $4.30 | 573515 |
| 2024-08-30 | 4.40 | $4.54 | 837803 |
| 2024-08-29 | 4.39 | $4.48 | 239123 |
| 2024-08-28 | 4.38 | $4.38 | 351437 |
| 2024-08-27 | 4.38 | $4.54 | 246400 |
| 2024-08-26 | 4.36 | $4.64 | 377000 |
| 2024-08-23 | 4.33 | $4.82 | 468135 |
| 2024-08-22 | 4.28 | $4.64 | 364700 |
| 2024-08-21 | 4.24 | $4.65 | 305740 |
| 2024-08-20 | 4.20 | $4.62 | 440312 |
| 2024-08-19 | 4.15 | $4.51 | 397303 |
| 2024-08-16 | 4.12 | $4.27 | 256829 |
| 2024-08-15 | 4.10 | $4.12 | 173800 |
| 2024-08-14 | 4.10 | $4.04 | 403400 |
| 2024-08-13 | 4.11 | $4.24 | 476620 |
| 2024-08-12 | 4.09 | $4.08 | 318018 |
| 2024-08-09 | 4.09 | $3.87 | 127443 |
| 2024-08-08 | 4.12 | $3.88 | 169100 |
| 2024-08-07 | 4.14 | $3.83 | 383402 |
| 2024-08-06 | 4.17 | $4.03 | 279967 |
| 2024-08-05 | 4.19 | $3.90 | 332039 |
| 2024-08-02 | 4.22 | $4.03 | 243512 |
| 2024-08-01 | 4.24 | $4.30 | 319500 |
| 2024-07-31 | 4.23 | $4.49 | 311743 |
| 2024-07-30 | 4.20 | $4.19 | 128500 |
| 2024-07-29 | 4.21 | $4.12 | 106700 |
| 2024-07-26 | 4.22 | $4.16 | 152700 |
| 2024-07-25 | 4.22 | $4.06 | 241519 |
| 2024-07-24 | 4.24 | $4.23 | 242940 |
| 2024-07-23 | 4.24 | $4.35 | 214416 |
| 2024-07-22 | 4.23 | $4.20 | 138153 |
| 2024-07-19 | 4.23 | $4.12 | 155125 |
| 2024-07-18 | 4.24 | $4.16 | 273668 |
| 2024-07-17 | 4.25 | $4.32 | 320898 |
| 2024-07-16 | 4.24 | $4.64 | 469088 |
| 2024-07-15 | 4.20 | $4.59 | 250769 |
| 2024-07-12 | 4.16 | $4.54 | 143432 |
| 2024-07-11 | 4.12 | $4.55 | 367895 |
| 2024-07-10 | 4.08 | $4.48 | 302147 |
| 2024-07-09 | 4.03 | $4.21 | 400386 |
| 2024-07-08 | 4.01 | $4.20 | 134769 |
| 2024-07-05 | 3.99 | $4.26 | 213089 |
| 2024-07-03 | 3.97 | $4.12 | 191996 |
| 2024-07-02 | 3.95 | $3.91 | 131146 |
| 2024-07-01 | 3.95 | $3.80 | 233454 |
| 2024-06-28 | 3.97 | $3.76 | 260362 |
| 2024-06-27 | 3.99 | $3.77 | 360149 |
| 2024-06-26 | 4.02 | $3.78 | 186863 |
| 2024-06-25 | 4.04 | $3.85 | 200990 |
| 2024-06-24 | 4.06 | $3.90 | 157786 |
| 2024-06-21 | 4.08 | $3.96 | 346375 |
| 2024-06-20 | 4.09 | $4.13 | 262767 |
| 2024-06-18 | 4.09 | $3.95 | 160763 |
| 2024-06-17 | 4.10 | $3.84 | 358613 |
| 2024-06-14 | 4.13 | $3.83 | 326623 |
| 2024-06-13 | 4.16 | $3.84 | 340751 |
| 2024-06-12 | 4.19 | $4.01 | 242116 |
| 2024-06-11 | 4.21 | $4.03 | 236437 |
| 2024-06-10 | 4.23 | $4.11 | 165955 |
| 2024-06-07 | 4.25 | $4.08 | 415080 |
| 2024-06-06 | 4.26 | $4.30 | 275407 |
| 2024-06-05 | 4.26 | $4.20 | 270426 |
| 2024-06-04 | 4.27 | $4.21 | 273993 |
| 2024-06-03 | 4.27 | $4.49 | 281965 |
| 2024-05-31 | 4.25 | $4.53 | 264389 |
| 2024-05-30 | 4.22 | $4.41 | 311111 |
| 2024-05-29 | 4.20 | $4.36 | 245940 |
| 2024-05-28 | 4.18 | $4.49 | 677023 |
| 2024-05-24 | 4.15 | $4.18 | 297978 |
| 2024-05-23 | 4.15 | $4.19 | 414926 |
| 2024-05-22 | 4.14 | $4.16 | 381622 |
| 2024-05-21 | 4.14 | $4.27 | 325143 |
| 2024-05-20 | 4.13 | $4.30 | 134466 |
| 2024-05-17 | 4.11 | $4.22 | 633333 |
| 2024-05-16 | 4.10 | $4.12 | 369693 |
| 2024-05-15 | 4.10 | $4.01 | 1.5M |
| 2024-05-14 | 4.11 | $4.47 | 434324 |
| 2024-05-13 | 4.07 | $4.41 | 437766 |
| 2024-05-10 | 4.03 | $4.33 | 323885 |
| 2024-05-09 | 4.00 | $4.32 | 390389 |
| 2024-05-08 | 3.97 | $4.21 | 314421 |
| 2024-05-07 | 3.94 | $4.19 | 353787 |
| 2024-05-06 | 3.92 | $4.18 | 462625 |
| 2024-05-03 | 3.89 | $4.12 | 243340 |
| 2024-05-02 | 3.87 | $4.20 | 373874 |
| 2024-05-01 | 3.83 | $4.04 | 297372 |
| 2024-04-30 | 3.81 | $4.03 | 456599 |
| 2024-04-29 | 3.78 | $4.15 | 853597 |
| 2024-04-26 | 3.75 | $4.06 | 392046 |
| 2024-04-25 | 3.71 | $3.97 | 353185 |
| 2024-04-24 | 3.69 | $3.91 | 243511 |
| 2024-04-23 | 3.66 | $3.95 | 384590 |
| 2024-04-22 | 3.63 | $3.87 | 470701 |
| 2024-04-19 | 3.61 | $3.94 | 531634 |
| 2024-04-18 | 3.57 | $3.82 | 206134 |
| 2024-04-17 | 3.55 | $3.68 | 246918 |
| 2024-04-16 | 3.53 | $3.56 | 144959 |
| 2024-04-15 | 3.53 | $3.59 | 189398 |
| 2024-04-12 | 3.52 | $3.62 | 379567 |
| 2024-04-11 | 3.51 | $3.71 | 132249 |
| 2024-04-10 | 3.49 | $3.65 | 216668 |
| 2024-04-09 | 3.47 | $3.66 | 311283 |
| 2024-04-08 | 3.45 | $3.72 | 414663 |
| 2024-04-05 | 3.43 | $3.63 | 339555 |
| 2024-04-04 | 3.41 | $3.60 | 249094 |
| 2024-04-03 | 3.39 | $3.73 | 315342 |
| 2024-04-02 | 3.35 | $3.64 | 232176 |
| 2024-04-01 | 3.32 | $3.64 | 217570 |
| 2024-03-28 | 3.28 | $3.60 | 263293 |
| 2024-03-27 | 3.25 | $3.47 | 158630 |
| 2024-03-26 | 3.23 | $3.35 | 135330 |
| 2024-03-25 | 3.21 | $3.35 | 124618 |
| 2024-03-22 | 3.20 | $3.26 | 159438 |
| 2024-03-21 | 3.19 | $3.42 | 198844 |
| 2024-03-20 | 3.17 | $3.37 | 132574 |
| 2024-03-19 | 3.15 | $3.22 | 124719 |
| 2024-03-18 | 3.14 | $3.31 | 151640 |
| 2024-03-15 | 3.12 | $3.29 | 345457 |
| 2024-03-14 | 3.11 | $3.32 | 87574 |
| 2024-03-13 | 3.08 | $3.32 | 207275 |
| 2024-03-12 | 3.06 | $3.28 | 187038 |
| 2024-03-11 | 3.04 | $3.33 | 344449 |
| 2024-03-08 | 3.01 | $3.36 | 394627 |
| 2024-03-07 | 2.97 | $3.18 | 452215 |
| 2024-03-06 | 2.95 | $3.10 | 620557 |
| 2024-03-05 | 2.93 | $2.98 | 256146 |
| 2024-03-04 | 2.93 | $2.95 | 156145 |
| 2024-03-01 | 2.92 | $2.93 | 126622 |
| 2024-02-29 | 2.92 | $2.82 | 106309 |
| 2024-02-28 | 2.93 | $2.77 | 32073 |
| 2024-02-27 | 2.95 | $2.80 | 66841 |
| 2024-02-26 | 2.97 | $2.87 | 52486 |
| 2024-02-23 | 2.98 | $2.94 | 82040 |
| 2024-02-22 | 2.98 | $2.86 | 99401 |
| 2024-02-21 | 2.99 | $2.89 | 28841 |
| 2024-02-20 | 3.00 | $2.94 | 63433 |
| 2024-02-16 | 3.01 | $2.96 | 61105 |
| 2024-02-15 | 3.01 | $2.95 | 109846 |
| 2024-02-14 | 3.02 | $2.87 | 32998 |
| 2024-02-13 | 3.04 | $2.85 | 83810 |
| 2024-02-12 | 3.06 | $3.03 | 42697 |
| 2024-02-09 | 3.06 | $2.97 | 56907 |
| 2024-02-08 | 3.07 | $3.07 | 59147 |
| 2024-02-07 | 3.07 | $3.10 | 86948 |
| 2024-02-06 | 3.07 | $3.08 | 79081 |
| 2024-02-05 | 3.07 | $3.10 | 83636 |
| 2024-02-02 | 3.06 | $3.13 | 91127 |
| 2024-02-01 | 3.05 | $3.21 | 68220 |
| 2024-01-31 | 3.04 | $3.11 | 244214 |
| 2024-01-30 | 3.03 | $3.07 | 338930 |
| 2024-01-29 | 3.03 | $2.96 | 120801 |
| 2024-01-26 | 3.03 | $2.88 | 35425 |
| 2024-01-25 | 3.05 | $2.90 | 41189 |
| 2024-01-24 | 3.06 | $2.86 | 71298 |
| 2024-01-23 | 3.09 | $2.92 | 103171 |
| 2024-01-22 | 3.10 | $2.86 | 88346 |
| 2024-01-19 | 3.13 | $2.84 | 143127 |
| 2024-01-18 | 3.16 | $2.91 | 60327 |
| 2024-01-17 | 3.19 | $2.91 | 176835 |
| 2024-01-16 | 3.22 | $3.03 | 156418 |
| 2024-01-12 | 3.24 | $3.33 | 142949 |
| 2024-01-11 | 3.23 | $3.21 | 50389 |
| 2024-01-10 | 3.23 | $3.21 | 116958 |
| 2024-01-09 | 3.23 | $3.18 | 189367 |
| 2024-01-08 | 3.23 | $3.20 | 55992 |
| 2024-01-05 | 3.24 | $3.26 | 90096 |
| 2024-01-04 | 3.23 | $3.30 | 64216 |
| 2024-01-03 | 3.23 | $3.29 | 88985 |
| 2024-01-02 | 3.22 | $3.39 | 91886 |
| 2023-12-29 | 3.20 | $3.29 | 105543 |
| 2023-12-28 | 3.19 | $3.38 | 89180 |
| 2023-12-27 | 3.17 | $3.45 | 159228 |
| 2023-12-26 | 3.15 | $3.47 | 57641 |
| 2023-12-22 | 3.11 | $3.37 | 135289 |
| 2023-12-21 | 3.08 | $3.34 | 82729 |
| 2023-12-20 | 3.06 | $3.30 | 148528 |
| 2023-12-19 | 3.03 | $3.23 | 121258 |
| 2023-12-18 | 3.01 | $3.13 | 123827 |
| 2023-12-15 | 3.00 | $3.11 | 70462 |
| 2023-12-14 | 2.99 | $3.14 | 126216 |
| 2023-12-13 | 2.97 | $3.14 | 108644 |
| 2023-12-12 | 2.95 | $2.90 | 219717 |
| 2023-12-11 | 2.96 | $3.00 | 112337 |
| 2023-12-08 | 2.95 | $3.12 | 203477 |
| 2023-12-07 | 2.94 | $3.21 | 159209 |
| 2023-12-06 | 2.91 | $3.27 | 219363 |
| 2023-12-05 | 2.87 | $3.17 | 80278 |
| 2023-12-04 | 2.84 | $3.17 | 94380 |
| 2023-12-01 | 2.80 | $3.22 | 229302 |
| 2023-11-30 | 2.76 | $3.17 | 146365 |
| 2023-11-29 | 2.71 | $3.23 | 274647 |
| 2023-11-28 | 2.66 | $3.22 | 309157 |
| 2023-11-27 | 2.60 | $3.09 | 377434 |
| 2023-11-24 | 2.55 | $2.89 | 55315 |
| 2023-11-22 | 2.51 | $2.69 | 29626 |
| 2023-11-21 | 2.50 | $2.57 | 122241 |
| 2023-11-20 | 2.49 | $2.56 | 71887 |
| 2023-11-17 | 2.48 | $2.53 | 48739 |
| 2023-11-16 | 2.48 | $2.50 | 67524 |
| 2023-11-15 | 2.47 | $2.46 | 17490 |
| 2023-11-14 | 2.47 | $2.47 | 47155 |
| 2023-11-13 | 2.47 | $2.35 | 110049 |
| 2023-11-10 | 2.49 | $2.44 | 40985 |
| 2023-11-09 | 2.49 | $2.46 | 35554 |
| 2023-11-08 | 2.50 | $2.50 | 28289 |
| 2023-11-07 | 2.50 | $2.54 | 31761 |
| 2023-11-06 | 2.49 | $2.62 | 26486 |
| 2023-11-03 | 2.48 | $2.68 | 56075 |
| 2023-11-02 | 2.46 | $2.50 | 33932 |
| 2023-11-01 | 2.45 | $2.46 | 7721 |
| 2023-10-31 | 2.45 | $2.50 | 5733 |
| 2023-10-30 | 2.45 | $2.54 | 14741 |
| 2023-10-27 | 2.44 | $2.53 | 25481 |
| 2023-10-26 | 2.43 | $2.41 | 41363 |
| 2023-10-25 | 2.43 | $2.49 | 20465 |
| 2023-10-24 | 2.42 | $2.46 | 8107 |
| 2023-10-23 | 2.42 | $2.51 | 17008 |
| 2023-10-20 | 2.41 | $2.52 | 41977 |
| 2023-10-19 | 2.40 | $2.49 | 10442 |
| 2023-10-18 | 2.39 | $2.51 | 31328 |
| 2023-10-17 | 2.38 | $2.51 | 16996 |
| 2023-10-16 | 2.36 | $2.45 | 16371 |
| 2023-10-13 | 2.36 | $2.49 | 34986 |
| 2023-10-12 | 2.34 | $2.38 | 16632 |
| 2023-10-11 | 2.34 | $2.40 | 39693 |
| 2023-10-10 | 2.33 | $2.42 | 28453 |
| 2023-10-09 | 2.32 | $2.43 | 20075 |
| 2023-10-06 | 2.31 | $2.33 | 26155 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.09
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.34
Average
6.87
Maximum
20.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 20.09 | $20.83 | 1.1M |
| 2026-04-17 | 19.92 | $20.96 | 1.4M |
| 2026-04-16 | 19.72 | $20.33 | 891800 |
| 2026-04-15 | 19.56 | $20.29 | 1.5M |
| 2026-04-14 | 19.40 | $21.65 | 2.3M |
| 2026-04-13 | 19.10 | $20.76 | 735600 |
| 2026-04-10 | 18.87 | $20.74 | 943300 |
| 2026-04-09 | 18.64 | $20.45 | 1.6M |
| 2026-04-08 | 18.43 | $20.62 | 1.3M |
| 2026-04-07 | 18.20 | $20.12 | 1.5M |
| 2026-04-06 | 18.02 | $19.30 | 1.0M |
| 2026-04-02 | 17.91 | $19.31 | 1.5M |
| 2026-04-01 | 17.80 | $19.61 | 2.1M |
| 2026-03-31 | 17.68 | $18.57 | 1.4M |
| 2026-03-30 | 17.66 | $17.22 | 1.7M |
| 2026-03-27 | 17.79 | $17.14 | 1.8M |
| 2026-03-26 | 17.96 | $16.51 | 2.0M |
| 2026-03-25 | 18.21 | $17.48 | 2.1M |
| 2026-03-24 | 18.40 | $16.73 | 1.8M |
| 2026-03-23 | 18.68 | $16.77 | 2.5M |
| 2026-03-20 | 18.98 | $16.11 | 14.3M |
| 2026-03-19 | 19.36 | $16.74 | 5.4M |
| 2026-03-18 | 19.70 | $17.65 | 2.9M |
| 2026-03-17 | 19.95 | $18.63 | 2.7M |
| 2026-03-16 | 20.12 | $19.00 | 3.6M |
| 2026-03-13 | 20.25 | $18.58 | 1.9M |
| 2026-03-12 | 20.42 | $19.26 | 1.7M |
| 2026-03-11 | 20.53 | $19.71 | 916300 |
| 2026-03-10 | 20.60 | $19.95 | 1.1M |
| 2026-03-09 | 20.63 | $19.32 | 1.6M |
| 2026-03-06 | 20.72 | $19.33 | 1.4M |
| 2026-03-05 | 20.81 | $19.61 | 1.9M |
| 2026-03-04 | 20.86 | $21.06 | 1.5M |
| 2026-03-03 | 20.77 | $20.44 | 1.9M |
| 2026-03-02 | 20.73 | $22.45 | 1.0M |
| 2026-02-27 | 20.47 | $22.68 | 1.2M |
| 2026-02-26 | 20.18 | $22.45 | 899900 |
| 2026-02-25 | 19.90 | $22.12 | 1.7M |
| 2026-02-24 | 19.66 | $21.44 | 1.1M |
| 2026-02-23 | 19.47 | $21.18 | 1.2M |
| 2026-02-20 | 19.30 | $21.01 | 1.6M |
| 2026-02-19 | 19.14 | $19.84 | 695900 |
| 2026-02-18 | 19.09 | $19.16 | 1.7M |
| 2026-02-17 | 19.10 | $18.53 | 1.8M |
| 2026-02-13 | 19.18 | $19.49 | 1.4M |
| 2026-02-12 | 19.16 | $18.53 | 1.5M |
| 2026-02-11 | 19.22 | $20.07 | 1.2M |
| 2026-02-10 | 19.13 | $19.38 | 1.8M |
| 2026-02-09 | 19.09 | $18.69 | 2.0M |
| 2026-02-06 | 19.11 | $17.76 | 3.4M |
| 2026-02-05 | 19.21 | $17.87 | 2.0M |
| 2026-02-04 | 19.30 | $19.75 | 1.9M |
| 2026-02-03 | 19.20 | $19.44 | 2.0M |
| 2026-02-02 | 19.11 | $18.06 | 2.0M |
| 2026-01-30 | 19.14 | $17.14 | 4.2M |
| 2026-01-29 | 19.25 | $20.47 | 2.2M |
| 2026-01-28 | 19.03 | $21.41 | 1.8M |
| 2026-01-27 | 18.69 | $20.94 | 1.7M |
| 2026-01-26 | 18.38 | $20.39 | 2.3M |
| 2026-01-23 | 18.10 | $20.26 | 1.9M |
| 2026-01-22 | 17.82 | $19.63 | 2.0M |
| 2026-01-21 | 17.58 | $19.28 | 3.3M |
| 2026-01-20 | 17.36 | $19.57 | 3.2M |
| 2026-01-16 | 17.09 | $18.10 | 1.0M |
| 2026-01-15 | 16.95 | $18.24 | 1.1M |
| 2026-01-14 | 16.78 | $17.99 | 1.6M |
| 2026-01-13 | 16.63 | $17.42 | 1.2M |
| 2026-01-12 | 16.52 | $17.33 | 1.8M |
| 2026-01-09 | 16.41 | $16.66 | 1.1M |
| 2026-01-08 | 16.35 | $17.15 | 1.3M |
| 2026-01-07 | 16.24 | $17.07 | 2.1M |
| 2026-01-06 | 16.12 | $16.40 | 1.2M |
| 2026-01-05 | 16.05 | $16.30 | 2.3M |
| 2026-01-02 | 15.98 | $15.81 | 2.1M |
| 2025-12-31 | 15.95 | $16.23 | 989205 |
| 2025-12-30 | 15.86 | $16.42 | 1.9M |
| 2025-12-29 | 15.75 | $16.20 | 2.8M |
| 2025-12-26 | 15.65 | $16.81 | 1.3M |
| 2025-12-24 | 15.48 | $16.32 | 1.6M |
| 2025-12-23 | 15.34 | $16.43 | 1.2M |
| 2025-12-22 | 15.17 | $16.66 | 2.6M |
| 2025-12-19 | 14.96 | $15.91 | 3.4M |
| 2025-12-18 | 14.79 | $15.65 | 2.2M |
| 2025-12-17 | 14.63 | $15.42 | 1.3M |
| 2025-12-16 | 14.48 | $15.49 | 1.2M |
| 2025-12-15 | 14.30 | $15.75 | 2.3M |
| 2025-12-12 | 14.07 | $15.71 | 3.0M |
| 2025-12-11 | 13.83 | $15.28 | 2.7M |
| 2025-12-10 | 13.61 | $14.72 | 3.0M |
| 2025-12-09 | 13.42 | $14.35 | 1.1M |
| 2025-12-08 | 13.26 | $13.90 | 2.1M |
| 2025-12-05 | 13.11 | $14.15 | 1.1M |
| 2025-12-04 | 12.92 | $14.15 | 716111 |
| 2025-12-03 | 12.71 | $14.00 | 875055 |
| 2025-12-02 | 12.49 | $14.10 | 1.3M |
| 2025-12-01 | 12.25 | $14.01 | 1.8M |
| 2025-11-28 | 11.99 | $14.04 | 1.4M |
| 2025-11-26 | 11.72 | $14.02 | 1.8M |
| 2025-11-25 | 11.42 | $13.12 | 1.8M |
| 2025-11-24 | 11.19 | $12.79 | 2.3M |
| 2025-11-21 | 10.97 | $11.63 | 1.3M |
| 2025-11-20 | 10.85 | $11.36 | 1.6M |
| 2025-11-19 | 10.76 | $11.82 | 1.4M |
| 2025-11-18 | 10.61 | $11.70 | 1.4M |
| 2025-11-17 | 10.46 | $11.32 | 961720 |
| 2025-11-14 | 10.34 | $11.25 | 1.2M |
| 2025-11-13 | 10.22 | $11.37 | 1.4M |
| 2025-11-12 | 10.09 | $11.33 | 1.9M |
| 2025-11-11 | 9.97 | $10.96 | 1.4M |
| 2025-11-10 | 9.87 | $10.77 | 3.1M |
| 2025-11-07 | 9.80 | $9.85 | 1.1M |
| 2025-11-06 | 9.81 | $9.61 | 669300 |
| 2025-11-05 | 9.85 | $9.79 | 626900 |
| 2025-11-04 | 9.88 | $9.60 | 866065 |
| 2025-11-03 | 9.93 | $10.20 | 791300 |
| 2025-10-31 | 9.92 | $9.88 | 1.0M |
| 2025-10-30 | 9.94 | $10.10 | 1.1M |
| 2025-10-29 | 9.94 | $9.34 | 2.0M |
| 2025-10-28 | 10.02 | $9.19 | 1.3M |
| 2025-10-27 | 10.12 | $9.09 | 1.5M |
| 2025-10-24 | 10.23 | $9.93 | 1.0M |
| 2025-10-23 | 10.26 | $9.87 | 974912 |
| 2025-10-22 | 10.29 | $9.61 | 986687 |
| 2025-10-21 | 10.34 | $9.48 | 2.1M |
| 2025-10-20 | 10.41 | $10.43 | 1.2M |
| 2025-10-17 | 10.38 | $10.16 | 1.6M |
| 2025-10-16 | 10.38 | $10.96 | 1.3M |
| 2025-10-15 | 10.29 | $11.04 | 1.5M |
| 2025-10-14 | 10.19 | $10.75 | 865482 |
| 2025-10-13 | 10.11 | $10.73 | 857400 |
| 2025-10-10 | 10.02 | $10.07 | 947257 |
| 2025-10-09 | 10.00 | $10.25 | 954600 |
| 2025-10-08 | 9.96 | $10.79 | 3.3M |
| 2025-10-07 | 9.86 | $10.37 | 1.5M |
| 2025-10-06 | 9.80 | $10.41 | 1.9M |
| 2025-10-03 | 9.73 | $10.05 | 845600 |
| 2025-10-02 | 9.69 | $9.98 | 1.5M |
| 2025-10-01 | 9.65 | $10.15 | 1.2M |
| 2025-09-30 | 9.59 | $9.80 | 2.1M |
| 2025-09-29 | 9.55 | $9.82 | 1.5M |
| 2025-09-26 | 9.51 | $9.65 | 1.6M |
| 2025-09-25 | 9.48 | $9.39 | 1.3M |
| 2025-09-24 | 9.47 | $9.36 | 1.1M |
| 2025-09-23 | 9.45 | $9.42 | 4.2M |
| 2025-09-22 | 9.42 | $9.99 | 1.6M |
| 2025-09-19 | 9.32 | $9.51 | 10.5M |
| 2025-09-18 | 9.26 | $9.19 | 1.8M |
| 2025-09-17 | 9.21 | $9.53 | 1.4M |
| 2025-09-16 | 9.12 | $9.66 | 2.0M |
| 2025-09-15 | 9.00 | $9.86 | 2.3M |
| 2025-09-12 | 8.85 | $9.77 | 1.4M |
| 2025-09-11 | 8.69 | $9.74 | 1.7M |
| 2025-09-10 | 8.53 | $9.61 | 1.5M |
| 2025-09-09 | 8.36 | $9.38 | 1.9M |
| 2025-09-08 | 8.20 | $9.22 | 1.6M |
| 2025-09-05 | 8.05 | $9.18 | 1.7M |
| 2025-09-04 | 7.90 | $8.91 | 1.4M |
| 2025-09-03 | 7.77 | $9.10 | 2.8M |
| 2025-09-02 | 7.62 | $8.75 | 3.1M |
| 2025-08-29 | 7.49 | $8.68 | 3.4M |
| 2025-08-28 | 7.37 | $8.20 | 1.7M |
| 2025-08-27 | 7.28 | $8.14 | 2.6M |
| 2025-08-26 | 7.19 | $7.95 | 2.5M |
| 2025-08-25 | 7.12 | $7.34 | 1.4M |
| 2025-08-22 | 7.10 | $7.11 | 2.0M |
| 2025-08-21 | 7.11 | $7.03 | 961000 |
| 2025-08-20 | 7.12 | $6.87 | 1.0M |
| 2025-08-19 | 7.16 | $6.74 | 1.0M |
| 2025-08-18 | 7.21 | $6.94 | 741362 |
| 2025-08-15 | 7.24 | $6.90 | 1.5M |
| 2025-08-14 | 7.27 | $6.81 | 1.0M |
| 2025-08-13 | 7.32 | $6.87 | 1.2M |
| 2025-08-12 | 7.36 | $7.00 | 4.5M |
| 2025-08-11 | 7.39 | $7.18 | 2.0M |
| 2025-08-08 | 7.40 | $7.46 | 2.1M |
| 2025-08-07 | 7.38 | $8.01 | 1.3M |
| 2025-08-06 | 7.31 | $7.99 | 1.8M |
| 2025-08-05 | 7.23 | $7.71 | 1.5M |
| 2025-08-04 | 7.18 | $7.44 | 858249 |
| 2025-08-01 | 7.15 | $7.10 | 1.2M |
| 2025-07-31 | 7.15 | $6.95 | 809425 |
| 2025-07-30 | 7.16 | $6.86 | 775414 |
| 2025-07-29 | 7.19 | $7.19 | 732200 |
| 2025-07-28 | 7.18 | $7.22 | 796620 |
| 2025-07-25 | 7.16 | $7.37 | 628747 |
| 2025-07-24 | 7.13 | $7.36 | 774721 |
| 2025-07-23 | 7.10 | $7.52 | 1.1M |
| 2025-07-22 | 7.04 | $7.38 | 1.2M |
| 2025-07-21 | 7.00 | $7.17 | 1.1M |
| 2025-07-18 | 6.98 | $6.91 | 771300 |
| 2025-07-17 | 6.98 | $7.01 | 968238 |
| 2025-07-16 | 6.97 | $7.02 | 2.0M |
| 2025-07-15 | 6.95 | $7.12 | 1.4M |
| 2025-07-14 | 6.93 | $7.21 | 1.6M |
| 2025-07-11 | 6.90 | $7.05 | 1.2M |
| 2025-07-10 | 6.88 | $7.01 | 657033 |
| 2025-07-09 | 6.86 | $6.97 | 888900 |
| 2025-07-08 | 6.84 | $6.91 | 1.1M |
| 2025-07-07 | 6.82 | $7.16 | 1.6M |
| 2025-07-03 | 6.78 | $6.98 | 627408 |
| 2025-07-02 | 6.76 | $6.88 | 960590 |
| 2025-07-01 | 6.74 | $6.80 | 611416 |
| 2025-06-30 | 6.73 | $6.72 | 890415 |
| 2025-06-27 | 6.73 | $6.56 | 1.2M |
| 2025-06-26 | 6.74 | $6.80 | 795720 |
| 2025-06-25 | 6.73 | $6.89 | 1.8M |
| 2025-06-24 | 6.71 | $6.62 | 2.4M |
| 2025-06-23 | 6.72 | $6.83 | 1.5M |
| 2025-06-20 | 6.69 | $6.85 | 5.5M |
| 2025-06-18 | 6.67 | $6.85 | 1.7M |
| 2025-06-17 | 6.64 | $6.85 | 1.6M |
| 2025-06-16 | 6.61 | $6.92 | 2.1M |
| 2025-06-13 | 6.56 | $6.70 | 1.9M |
| 2025-06-12 | 6.54 | $6.74 | 2.0M |
| 2025-06-11 | 6.50 | $6.58 | 1.6M |
| 2025-06-10 | 6.47 | $6.39 | 1.3M |
| 2025-06-09 | 6.46 | $6.46 | 2.4M |
| 2025-06-06 | 6.44 | $6.30 | 3.9M |
| 2025-06-05 | 6.43 | $6.76 | 2.0M |
| 2025-06-04 | 6.38 | $6.88 | 997900 |
| 2025-06-03 | 6.30 | $6.87 | 934600 |
| 2025-06-02 | 6.23 | $6.79 | 2.4M |
| 2025-05-30 | 6.15 | $6.53 | 676722 |
| 2025-05-29 | 6.09 | $6.45 | 962396 |
| 2025-05-28 | 6.04 | $6.48 | 831300 |
| 2025-05-27 | 5.97 | $6.41 | 1.3M |
| 2025-05-23 | 5.91 | $6.39 | 1.3M |
| 2025-05-22 | 5.85 | $6.14 | 998100 |
| 2025-05-21 | 5.81 | $6.28 | 1.6M |
| 2025-05-20 | 5.74 | $6.19 | 3.4M |
| 2025-05-19 | 5.69 | $5.97 | 1.1M |
| 2025-05-16 | 5.65 | $5.65 | 1.1M |
| 2025-05-15 | 5.65 | $5.73 | 1.0M |
| 2025-05-14 | 5.63 | $5.59 | 730737 |
| 2025-05-13 | 5.63 | $5.82 | 975400 |
| 2025-05-12 | 5.60 | $5.58 | 1.2M |
| 2025-05-09 | 5.59 | $6.04 | 917813 |
| 2025-05-08 | 5.54 | $5.85 | 931200 |
| 2025-05-07 | 5.50 | $5.81 | 1.5M |
| 2025-05-06 | 5.46 | $5.93 | 1.2M |
| 2025-05-05 | 5.39 | $5.51 | 1.0M |
| 2025-05-02 | 5.37 | $5.34 | 661001 |
| 2025-05-01 | 5.35 | $5.32 | 868300 |
| 2025-04-30 | 5.34 | $5.49 | 784982 |
| 2025-04-29 | 5.31 | $5.29 | 914200 |
| 2025-04-28 | 5.29 | $5.45 | 858700 |
| 2025-04-25 | 5.25 | $5.40 | 886500 |
| 2025-04-24 | 5.22 | $5.47 | 921300 |
| 2025-04-23 | 5.17 | $5.39 | 1.5M |
| 2025-04-22 | 5.13 | $5.53 | 1.5M |
| 2025-04-21 | 5.07 | $5.51 | 1.3M |
| 2025-04-17 | 5.01 | $5.44 | 1.0M |
| 2025-04-16 | 4.94 | $5.52 | 1.6M |
| 2025-04-15 | 4.87 | $5.41 | 1.3M |
| 2025-04-14 | 4.80 | $5.42 | 1.4M |
| 2025-04-11 | 4.73 | $5.34 | 2.0M |
| 2025-04-10 | 4.66 | $5.14 | 2.0M |
| 2025-04-09 | 4.61 | $4.88 | 2.3M |
| 2025-04-08 | 4.57 | $4.25 | 2.0M |
| 2025-04-07 | 4.60 | $4.28 | 1.3M |
| 2025-04-04 | 4.62 | $4.42 | 947900 |
| 2025-04-03 | 4.63 | $4.97 | 1.2M |
| 2025-04-02 | 4.58 | $4.99 | 1.0M |
| 2025-04-01 | 4.52 | $4.77 | 888043 |
| 2025-03-31 | 4.48 | $4.64 | 1.1M |
| 2025-03-28 | 4.44 | $4.55 | 1.2M |
| 2025-03-27 | 4.41 | $4.67 | 622700 |
| 2025-03-26 | 4.37 | $4.61 | 525085 |
| 2025-03-25 | 4.32 | $4.67 | 1.1M |
| 2025-03-24 | 4.27 | $4.53 | 871400 |
| 2025-03-21 | 4.23 | $4.34 | 3.2M |
| 2025-03-20 | 4.20 | $4.56 | 637400 |
| 2025-03-19 | 4.15 | $4.50 | 714054 |
| 2025-03-18 | 4.10 | $4.51 | 605000 |
| 2025-03-17 | 4.05 | $4.56 | 1.1M |
| 2025-03-14 | 3.99 | $4.40 | 605030 |
| 2025-03-13 | 3.94 | $4.43 | 1.4M |
| 2025-03-12 | 3.90 | $4.06 | 423800 |
| 2025-03-11 | 3.88 | $3.98 | 498500 |
| 2025-03-10 | 3.88 | $3.82 | 414416 |
| 2025-03-07 | 3.89 | $3.96 | 298000 |
| 2025-03-06 | 3.89 | $4.06 | 488000 |
| 2025-03-05 | 3.87 | $3.99 | 359400 |
| 2025-03-04 | 3.87 | $3.77 | 390203 |
| 2025-03-03 | 3.88 | $3.69 | 279129 |
| 2025-02-28 | 3.90 | $3.70 | 707312 |
| 2025-02-27 | 3.92 | $3.67 | 398100 |
| 2025-02-26 | 3.94 | $3.84 | 351900 |
| 2025-02-25 | 3.95 | $3.76 | 453300 |
| 2025-02-24 | 3.96 | $3.88 | 458416 |
| 2025-02-21 | 3.96 | $3.81 | 323945 |
| 2025-02-20 | 3.97 | $3.99 | 323911 |
| 2025-02-19 | 3.96 | $4.03 | 303714 |
| 2025-02-18 | 3.94 | $4.06 | 356109 |
| 2025-02-14 | 3.92 | $4.04 | 298917 |
| 2025-02-13 | 3.90 | $4.22 | 532819 |
| 2025-02-12 | 3.85 | $4.16 | 690837 |
| 2025-02-11 | 3.82 | $4.02 | 436500 |
| 2025-02-10 | 3.79 | $4.05 | 326600 |
| 2025-02-07 | 3.76 | $3.98 | 420200 |
| 2025-02-06 | 3.73 | $4.01 | 537801 |
| 2025-02-05 | 3.70 | $3.89 | 500821 |
| 2025-02-04 | 3.68 | $3.73 | 491600 |
| 2025-02-03 | 3.68 | $3.63 | 426300 |
| 2025-01-31 | 3.68 | $3.73 | 542800 |
| 2025-01-30 | 3.68 | $3.78 | 435800 |
| 2025-01-29 | 3.67 | $3.68 | 296700 |
| 2025-01-28 | 3.66 | $3.63 | 414900 |
| 2025-01-27 | 3.67 | $3.55 | 493748 |
| 2025-01-24 | 3.67 | $3.73 | 365817 |
| 2025-01-23 | 3.66 | $3.62 | 295100 |
| 2025-01-22 | 3.66 | $3.66 | 393000 |
| 2025-01-21 | 3.66 | $3.71 | 377400 |
| 2025-01-17 | 3.65 | $3.62 | 339800 |
| 2025-01-16 | 3.65 | $3.69 | 900800 |
| 2025-01-15 | 3.64 | $3.77 | 219238 |
| 2025-01-14 | 3.62 | $3.78 | 558548 |
| 2025-01-13 | 3.61 | $3.58 | 322537 |
| 2025-01-10 | 3.61 | $3.75 | 336600 |
| 2025-01-08 | 3.60 | $3.79 | 397100 |
| 2025-01-07 | 3.59 | $3.66 | 323400 |
| 2025-01-06 | 3.59 | $3.62 | 368002 |
| 2025-01-03 | 3.60 | $3.65 | 172524 |
| 2025-01-02 | 3.60 | $3.67 | 259818 |
| 2024-12-31 | 3.60 | $3.50 | 396922 |
| 2024-12-30 | 3.62 | $3.40 | 355900 |
| 2024-12-27 | 3.65 | $3.54 | 184111 |
| 2024-12-26 | 3.67 | $3.58 | 99700 |
| 2024-12-24 | 3.68 | $3.53 | 109100 |
| 2024-12-23 | 3.71 | $3.49 | 349800 |
| 2024-12-20 | 3.74 | $3.46 | 1.2M |
| 2024-12-19 | 3.78 | $3.31 | 1.1M |
| 2024-12-18 | 3.84 | $3.55 | 753000 |
| 2024-12-17 | 3.87 | $3.79 | 493800 |
| 2024-12-16 | 3.89 | $3.71 | 450218 |
| 2024-12-13 | 3.91 | $3.79 | 322829 |
| 2024-12-12 | 3.93 | $3.89 | 285300 |
| 2024-12-11 | 3.93 | $4.14 | 408101 |
| 2024-12-10 | 3.92 | $3.97 | 356311 |
| 2024-12-09 | 3.92 | $3.87 | 404826 |
| 2024-12-06 | 3.93 | $3.81 | 346600 |
| 2024-12-05 | 3.95 | $3.78 | 224730 |
| 2024-12-04 | 3.97 | $3.73 | 273800 |
| 2024-12-03 | 4.01 | $3.81 | 283805 |
| 2024-12-02 | 4.04 | $3.66 | 430308 |
| 2024-11-29 | 4.09 | $3.79 | 415629 |
| 2024-11-27 | 4.13 | $4.09 | 213300 |
| 2024-11-26 | 4.14 | $4.08 | 197600 |
| 2024-11-25 | 4.16 | $4.11 | 353700 |
| 2024-11-22 | 4.18 | $4.17 | 317900 |
| 2024-11-21 | 4.19 | $4.17 | 198327 |
| 2024-11-20 | 4.21 | $4.13 | 242931 |
| 2024-11-19 | 4.23 | $4.13 | 409515 |
| 2024-11-18 | 4.26 | $4.11 | 419800 |
| 2024-11-15 | 4.29 | $3.92 | 550907 |
| 2024-11-14 | 4.35 | $4.00 | 641702 |
| 2024-11-13 | 4.40 | $3.83 | 843000 |
| 2024-11-12 | 4.47 | $4.06 | 635635 |
| 2024-11-11 | 4.52 | $4.10 | 543250 |
| 2024-11-08 | 4.57 | $4.36 | 501210 |
| 2024-11-07 | 4.60 | $4.43 | 391652 |
| 2024-11-06 | 4.62 | $4.28 | 666735 |
| 2024-11-05 | 4.65 | $4.45 | 532100 |
| 2024-11-04 | 4.66 | $4.53 | 503733 |
| 2024-11-01 | 4.67 | $4.52 | 401114 |
| 2024-10-31 | 4.68 | $4.65 | 561300 |
| 2024-10-30 | 4.68 | $4.80 | 362200 |
| 2024-10-29 | 4.66 | $4.84 | 612520 |
| 2024-10-28 | 4.63 | $4.57 | 358826 |
| 2024-10-25 | 4.64 | $4.64 | 316737 |
| 2024-10-24 | 4.63 | $4.71 | 342119 |
| 2024-10-23 | 4.62 | $4.69 | 416500 |
| 2024-10-22 | 4.61 | $4.88 | 390235 |
| 2024-10-21 | 4.59 | $4.79 | 444518 |
| 2024-10-18 | 4.57 | $4.82 | 476200 |
| 2024-10-17 | 4.56 | $4.66 | 304543 |
| 2024-10-16 | 4.55 | $4.70 | 356700 |
| 2024-10-15 | 4.55 | $4.58 | 365500 |
| 2024-10-14 | 4.55 | $4.50 | 175946 |
| 2024-10-11 | 4.57 | $4.49 | 377319 |
| 2024-10-10 | 4.59 | $4.46 | 510821 |
| 2024-10-09 | 4.61 | $4.26 | 439001 |
| 2024-10-08 | 4.65 | $4.34 | 735303 |
| 2024-10-07 | 4.69 | $4.40 | 653527 |
| 2024-10-04 | 4.72 | $4.47 | 562500 |
| 2024-10-03 | 4.74 | $4.55 | 480019 |
| 2024-10-02 | 4.75 | $4.61 | 345700 |
| 2024-10-01 | 4.76 | $4.65 | 470243 |
| 2024-09-30 | 4.76 | $4.60 | 395000 |
| 2024-09-27 | 4.76 | $4.69 | 625411 |
| 2024-09-26 | 4.76 | $4.92 | 763127 |
| 2024-09-25 | 4.73 | $4.97 | 798646 |
| 2024-09-24 | 4.69 | $4.86 | 608294 |
| 2024-09-23 | 4.67 | $4.87 | 706000 |
| 2024-09-20 | 4.64 | $5.03 | 12.0M |
| 2024-09-19 | 4.59 | $4.83 | 1.7M |
| 2024-09-18 | 4.57 | $4.65 | 1.4M |
| 2024-09-17 | 4.56 | $4.76 | 1.1M |
| 2024-09-16 | 4.54 | $4.88 | 2.0M |
| 2024-09-13 | 4.50 | $5.05 | 921049 |
| 2024-09-12 | 4.44 | $4.68 | 520245 |
| 2024-09-11 | 4.42 | $4.35 | 369900 |
| 2024-09-10 | 4.43 | $4.29 | 299600 |
| 2024-09-09 | 4.44 | $4.22 | 269105 |
| 2024-09-06 | 4.46 | $4.20 | 401067 |
| 2024-09-05 | 4.47 | $4.44 | 269700 |
| 2024-09-04 | 4.46 | $4.53 | 394200 |
| 2024-09-03 | 4.45 | $4.30 | 573515 |
| 2024-08-30 | 4.45 | $4.54 | 837803 |
| 2024-08-29 | 4.42 | $4.48 | 239123 |
| 2024-08-28 | 4.40 | $4.38 | 351437 |
| 2024-08-27 | 4.39 | $4.54 | 246400 |
| 2024-08-26 | 4.36 | $4.64 | 377000 |
| 2024-08-23 | 4.32 | $4.82 | 468135 |
| 2024-08-22 | 4.27 | $4.64 | 364700 |
| 2024-08-21 | 4.22 | $4.65 | 305740 |
| 2024-08-20 | 4.17 | $4.62 | 440312 |
| 2024-08-19 | 4.13 | $4.51 | 397303 |
| 2024-08-16 | 4.09 | $4.27 | 256829 |
| 2024-08-15 | 4.07 | $4.12 | 173800 |
| 2024-08-14 | 4.07 | $4.04 | 403400 |
| 2024-08-13 | 4.08 | $4.24 | 476620 |
| 2024-08-12 | 4.07 | $4.08 | 318018 |
| 2024-08-09 | 4.08 | $3.87 | 127443 |
| 2024-08-08 | 4.11 | $3.88 | 169100 |
| 2024-08-07 | 4.15 | $3.83 | 383402 |
| 2024-08-06 | 4.19 | $4.03 | 279967 |
| 2024-08-05 | 4.22 | $3.90 | 332039 |
| 2024-08-02 | 4.25 | $4.03 | 243512 |
| 2024-08-01 | 4.28 | $4.30 | 319500 |
| 2024-07-31 | 4.28 | $4.49 | 311743 |
| 2024-07-30 | 4.26 | $4.19 | 128500 |
| 2024-07-29 | 4.26 | $4.12 | 106700 |
| 2024-07-26 | 4.27 | $4.16 | 152700 |
| 2024-07-25 | 4.28 | $4.06 | 241519 |
| 2024-07-24 | 4.29 | $4.23 | 242940 |
| 2024-07-23 | 4.29 | $4.35 | 214416 |
| 2024-07-22 | 4.27 | $4.20 | 138153 |
| 2024-07-19 | 4.27 | $4.12 | 155125 |
| 2024-07-18 | 4.27 | $4.16 | 273668 |
| 2024-07-17 | 4.27 | $4.32 | 320898 |
| 2024-07-16 | 4.25 | $4.64 | 469088 |
| 2024-07-15 | 4.19 | $4.59 | 250769 |
| 2024-07-12 | 4.14 | $4.54 | 143432 |
| 2024-07-11 | 4.09 | $4.55 | 367895 |
| 2024-07-10 | 4.03 | $4.48 | 302147 |
| 2024-07-09 | 3.98 | $4.21 | 400386 |
| 2024-07-08 | 3.96 | $4.20 | 134769 |
| 2024-07-05 | 3.94 | $4.26 | 213089 |
| 2024-07-03 | 3.91 | $4.12 | 191996 |
| 2024-07-02 | 3.89 | $3.91 | 131146 |
| 2024-07-01 | 3.90 | $3.80 | 233454 |
| 2024-06-28 | 3.92 | $3.76 | 260362 |
| 2024-06-27 | 3.95 | $3.77 | 360149 |
| 2024-06-26 | 3.98 | $3.78 | 186863 |
| 2024-06-25 | 4.02 | $3.85 | 200990 |
| 2024-06-24 | 4.04 | $3.90 | 157786 |
| 2024-06-21 | 4.07 | $3.96 | 346375 |
| 2024-06-20 | 4.09 | $4.13 | 262767 |
| 2024-06-18 | 4.09 | $3.95 | 160763 |
| 2024-06-17 | 4.11 | $3.84 | 358613 |
| 2024-06-14 | 4.15 | $3.83 | 326623 |
| 2024-06-13 | 4.19 | $3.84 | 340751 |
| 2024-06-12 | 4.23 | $4.01 | 242116 |
| 2024-06-11 | 4.25 | $4.03 | 236437 |
| 2024-06-10 | 4.27 | $4.11 | 165955 |
| 2024-06-07 | 4.29 | $4.08 | 415080 |
| 2024-06-06 | 4.31 | $4.30 | 275407 |
| 2024-06-05 | 4.31 | $4.20 | 270426 |
| 2024-06-04 | 4.32 | $4.21 | 273993 |
| 2024-06-03 | 4.33 | $4.49 | 281965 |
| 2024-05-31 | 4.31 | $4.53 | 264389 |
| 2024-05-30 | 4.28 | $4.41 | 311111 |
| 2024-05-29 | 4.26 | $4.36 | 245940 |
| 2024-05-28 | 4.25 | $4.49 | 677023 |
| 2024-05-24 | 4.22 | $4.18 | 297978 |
| 2024-05-23 | 4.22 | $4.19 | 414926 |
| 2024-05-22 | 4.22 | $4.16 | 381622 |
| 2024-05-21 | 4.23 | $4.27 | 325143 |
| 2024-05-20 | 4.22 | $4.30 | 134466 |
| 2024-05-17 | 4.20 | $4.22 | 633333 |
| 2024-05-16 | 4.19 | $4.12 | 369693 |
| 2024-05-15 | 4.19 | $4.01 | 1.5M |
| 2024-05-14 | 4.20 | $4.47 | 434324 |
| 2024-05-13 | 4.16 | $4.41 | 437766 |
| 2024-05-10 | 4.12 | $4.33 | 323885 |
| 2024-05-09 | 4.08 | $4.32 | 390389 |
| 2024-05-08 | 4.05 | $4.21 | 314421 |
| 2024-05-07 | 4.02 | $4.19 | 353787 |
| 2024-05-06 | 3.99 | $4.18 | 462625 |
| 2024-05-03 | 3.96 | $4.12 | 243340 |
| 2024-05-02 | 3.93 | $4.20 | 373874 |
| 2024-05-01 | 3.90 | $4.04 | 297372 |
| 2024-04-30 | 3.87 | $4.03 | 456599 |
| 2024-04-29 | 3.85 | $4.15 | 853597 |
| 2024-04-26 | 3.81 | $4.06 | 392046 |
| 2024-04-25 | 3.78 | $3.97 | 353185 |
| 2024-04-24 | 3.75 | $3.91 | 243511 |
| 2024-04-23 | 3.73 | $3.95 | 384590 |
| 2024-04-22 | 3.70 | $3.87 | 470701 |
| 2024-04-19 | 3.68 | $3.94 | 531634 |
| 2024-04-18 | 3.64 | $3.82 | 206134 |
| 2024-04-17 | 3.62 | $3.68 | 246918 |
| 2024-04-16 | 3.60 | $3.56 | 144959 |
| 2024-04-15 | 3.60 | $3.59 | 189398 |
| 2024-04-12 | 3.59 | $3.62 | 379567 |
| 2024-04-11 | 3.58 | $3.71 | 132249 |
| 2024-04-10 | 3.56 | $3.65 | 216668 |
| 2024-04-09 | 3.54 | $3.66 | 311283 |
| 2024-04-08 | 3.52 | $3.72 | 414663 |
| 2024-04-05 | 3.49 | $3.63 | 339555 |
| 2024-04-04 | 3.47 | $3.60 | 249094 |
| 2024-04-03 | 3.45 | $3.73 | 315342 |
| 2024-04-02 | 3.41 | $3.64 | 232176 |
| 2024-04-01 | 3.38 | $3.64 | 217570 |
| 2024-03-28 | 3.35 | $3.60 | 263293 |
| 2024-03-27 | 3.31 | $3.47 | 158630 |
| 2024-03-26 | 3.28 | $3.35 | 135330 |
| 2024-03-25 | 3.27 | $3.35 | 124618 |
| 2024-03-22 | 3.25 | $3.26 | 159438 |
| 2024-03-21 | 3.23 | $3.42 | 198844 |
| 2024-03-20 | 3.20 | $3.37 | 132574 |
| 2024-03-19 | 3.18 | $3.22 | 124719 |
| 2024-03-18 | 3.16 | $3.31 | 151640 |
| 2024-03-15 | 3.14 | $3.29 | 345457 |
| 2024-03-14 | 3.11 | $3.32 | 87574 |
| 2024-03-13 | 3.08 | $3.32 | 207275 |
| 2024-03-12 | 3.05 | $3.28 | 187038 |
| 2024-03-11 | 3.02 | $3.33 | 344449 |
| 2024-03-08 | 2.98 | $3.36 | 394627 |
| 2024-03-07 | 2.94 | $3.18 | 452215 |
| 2024-03-06 | 2.92 | $3.10 | 620557 |
| 2024-03-05 | 2.90 | $2.98 | 256146 |
| 2024-03-04 | 2.90 | $2.95 | 156145 |
| 2024-03-01 | 2.90 | $2.93 | 126622 |
| 2024-02-29 | 2.90 | $2.82 | 106309 |
| 2024-02-28 | 2.92 | $2.77 | 32073 |
| 2024-02-27 | 2.94 | $2.80 | 66841 |
| 2024-02-26 | 2.96 | $2.87 | 52486 |
| 2024-02-23 | 2.97 | $2.94 | 82040 |
| 2024-02-22 | 2.97 | $2.86 | 99401 |
| 2024-02-21 | 2.99 | $2.89 | 28841 |
| 2024-02-20 | 3.00 | $2.94 | 63433 |
| 2024-02-16 | 3.00 | $2.96 | 61105 |
| 2024-02-15 | 3.00 | $2.95 | 109846 |
| 2024-02-14 | 3.01 | $2.87 | 32998 |
| 2024-02-13 | 3.02 | $2.85 | 83810 |
| 2024-02-12 | 3.03 | $3.03 | 42697 |
| 2024-02-09 | 3.03 | $2.97 | 56907 |
| 2024-02-08 | 3.04 | $3.07 | 59147 |
| 2024-02-07 | 3.03 | $3.10 | 86948 |
| 2024-02-06 | 3.03 | $3.08 | 79081 |
| 2024-02-05 | 3.02 | $3.10 | 83636 |
| 2024-02-02 | 3.02 | $3.13 | 91127 |
| 2024-02-01 | 3.01 | $3.21 | 68220 |
| 2024-01-31 | 3.00 | $3.11 | 244214 |
| 2024-01-30 | 2.99 | $3.07 | 338930 |
| 2024-01-29 | 3.00 | $2.96 | 120801 |
| 2024-01-26 | 3.01 | $2.88 | 35425 |
| 2024-01-25 | 3.03 | $2.90 | 41189 |
| 2024-01-24 | 3.06 | $2.86 | 71298 |
| 2024-01-23 | 3.09 | $2.92 | 103171 |
| 2024-01-22 | 3.12 | $2.86 | 88346 |
| 2024-01-19 | 3.15 | $2.84 | 143127 |
| 2024-01-18 | 3.19 | $2.91 | 60327 |
| 2024-01-17 | 3.23 | $2.91 | 176835 |
| 2024-01-16 | 3.26 | $3.03 | 156418 |
| 2024-01-12 | 3.28 | $3.33 | 142949 |
| 2024-01-11 | 3.28 | $3.21 | 50389 |
| 2024-01-10 | 3.28 | $3.21 | 116958 |
| 2024-01-09 | 3.29 | $3.18 | 189367 |
| 2024-01-08 | 3.29 | $3.20 | 55992 |
| 2024-01-05 | 3.30 | $3.26 | 90096 |
| 2024-01-04 | 3.29 | $3.30 | 64216 |
| 2024-01-03 | 3.29 | $3.29 | 88985 |
| 2024-01-02 | 3.28 | $3.39 | 91886 |
| 2023-12-29 | 3.27 | $3.29 | 105543 |
| 2023-12-28 | 3.26 | $3.38 | 89180 |
| 2023-12-27 | 3.24 | $3.45 | 159228 |
| 2023-12-26 | 3.22 | $3.47 | 57641 |
| 2023-12-22 | 3.19 | $3.37 | 135289 |
| 2023-12-21 | 3.17 | $3.34 | 82729 |
| 2023-12-20 | 3.15 | $3.30 | 148528 |
| 2023-12-19 | 3.13 | $3.23 | 121258 |
| 2023-12-18 | 3.11 | $3.13 | 123827 |
| 2023-12-15 | 3.10 | $3.11 | 70462 |
| 2023-12-14 | 3.09 | $3.14 | 126216 |
| 2023-12-13 | 3.07 | $3.14 | 108644 |
| 2023-12-12 | 3.05 | $2.90 | 219717 |
| 2023-12-11 | 3.05 | $3.00 | 112337 |
| 2023-12-08 | 3.04 | $3.12 | 203477 |
| 2023-12-07 | 3.01 | $3.21 | 159209 |
| 2023-12-06 | 2.97 | $3.27 | 219363 |
| 2023-12-05 | 2.92 | $3.17 | 80278 |
| 2023-12-04 | 2.88 | $3.17 | 94380 |
| 2023-12-01 | 2.84 | $3.22 | 229302 |
| 2023-11-30 | 2.78 | $3.17 | 146365 |
| 2023-11-29 | 2.73 | $3.23 | 274647 |
| 2023-11-28 | 2.67 | $3.22 | 309157 |
| 2023-11-27 | 2.61 | $3.09 | 377434 |
| 2023-11-24 | 2.56 | $2.89 | 55315 |
| 2023-11-22 | 2.52 | $2.69 | 29626 |
| 2023-11-21 | 2.51 | $2.57 | 122241 |
| 2023-11-20 | 2.50 | $2.56 | 71887 |
| 2023-11-17 | 2.49 | $2.53 | 48739 |
| 2023-11-16 | 2.49 | $2.50 | 67524 |
| 2023-11-15 | 2.49 | $2.46 | 17490 |
| 2023-11-14 | 2.49 | $2.47 | 47155 |
| 2023-11-13 | 2.50 | $2.35 | 110049 |
| 2023-11-10 | 2.51 | $2.44 | 40985 |
| 2023-11-09 | 2.52 | $2.46 | 35554 |
| 2023-11-08 | 2.52 | $2.50 | 28289 |
| 2023-11-07 | 2.52 | $2.54 | 31761 |
| 2023-11-06 | 2.52 | $2.62 | 26486 |
| 2023-11-03 | 2.50 | $2.68 | 56075 |
| 2023-11-02 | 2.48 | $2.50 | 33932 |
| 2023-11-01 | 2.48 | $2.46 | 7721 |
| 2023-10-31 | 2.48 | $2.50 | 5733 |
| 2023-10-30 | 2.47 | $2.54 | 14741 |
| 2023-10-27 | 2.46 | $2.53 | 25481 |
| 2023-10-26 | 2.45 | $2.41 | 41363 |
| 2023-10-25 | 2.45 | $2.49 | 20465 |
| 2023-10-24 | 2.44 | $2.46 | 8107 |
| 2023-10-23 | 2.44 | $2.51 | 17008 |
| 2023-10-20 | 2.42 | $2.52 | 41977 |
| 2023-10-19 | 2.41 | $2.49 | 10442 |
| 2023-10-18 | 2.40 | $2.51 | 31328 |
| 2023-10-17 | 2.38 | $2.51 | 16996 |
| 2023-10-16 | 2.37 | $2.45 | 16371 |
| 2023-10-13 | 2.36 | $2.49 | 34986 |
| 2023-10-12 | 2.35 | $2.38 | 16632 |
| 2023-10-11 | 2.35 | $2.40 | 39693 |
| 2023-10-10 | 2.35 | $2.42 | 28453 |
| 2023-10-09 | 2.35 | $2.43 | 20075 |
| 2023-10-06 | 2.34 | $2.33 | 26155 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.56
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.34
Average
7.04
Maximum
21.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 20.56 | $20.83 | 1.1M |
| 2026-04-17 | 20.43 | $20.96 | 1.4M |
| 2026-04-16 | 20.25 | $20.33 | 891800 |
| 2026-04-15 | 20.17 | $20.29 | 1.5M |
| 2026-04-14 | 20.08 | $21.65 | 2.3M |
| 2026-04-13 | 19.69 | $20.76 | 735600 |
| 2026-04-10 | 19.42 | $20.74 | 943300 |
| 2026-04-09 | 19.12 | $20.45 | 1.6M |
| 2026-04-08 | 18.82 | $20.62 | 1.3M |
| 2026-04-07 | 18.44 | $20.12 | 1.5M |
| 2026-04-06 | 18.10 | $19.30 | 1.0M |
| 2026-04-02 | 17.89 | $19.31 | 1.5M |
| 2026-04-01 | 17.64 | $19.61 | 2.1M |
| 2026-03-31 | 17.29 | $18.57 | 1.4M |
| 2026-03-30 | 17.11 | $17.22 | 1.7M |
| 2026-03-27 | 17.18 | $17.14 | 1.8M |
| 2026-03-26 | 17.30 | $16.51 | 2.0M |
| 2026-03-25 | 17.57 | $17.48 | 2.1M |
| 2026-03-24 | 17.68 | $16.73 | 1.8M |
| 2026-03-23 | 17.97 | $16.77 | 2.5M |
| 2026-03-20 | 18.31 | $16.11 | 14.3M |
| 2026-03-19 | 18.84 | $16.74 | 5.4M |
| 2026-03-18 | 19.33 | $17.65 | 2.9M |
| 2026-03-17 | 19.70 | $18.63 | 2.7M |
| 2026-03-16 | 19.93 | $19.00 | 3.6M |
| 2026-03-13 | 20.12 | $18.58 | 1.9M |
| 2026-03-12 | 20.42 | $19.26 | 1.7M |
| 2026-03-11 | 20.63 | $19.71 | 916300 |
| 2026-03-10 | 20.77 | $19.95 | 1.1M |
| 2026-03-09 | 20.89 | $19.32 | 1.6M |
| 2026-03-06 | 21.15 | $19.33 | 1.4M |
| 2026-03-05 | 21.45 | $19.61 | 1.9M |
| 2026-03-04 | 21.73 | $21.06 | 1.5M |
| 2026-03-03 | 21.75 | $20.44 | 1.9M |
| 2026-03-02 | 21.89 | $22.45 | 1.0M |
| 2026-02-27 | 21.62 | $22.68 | 1.2M |
| 2026-02-26 | 21.26 | $22.45 | 899900 |
| 2026-02-25 | 20.88 | $22.12 | 1.7M |
| 2026-02-24 | 20.50 | $21.44 | 1.1M |
| 2026-02-23 | 20.20 | $21.18 | 1.2M |
| 2026-02-20 | 19.90 | $21.01 | 1.6M |
| 2026-02-19 | 19.59 | $19.84 | 695900 |
| 2026-02-18 | 19.47 | $19.16 | 1.7M |
| 2026-02-17 | 19.46 | $18.53 | 1.8M |
| 2026-02-13 | 19.59 | $19.49 | 1.4M |
| 2026-02-12 | 19.53 | $18.53 | 1.5M |
| 2026-02-11 | 19.66 | $20.07 | 1.2M |
| 2026-02-10 | 19.48 | $19.38 | 1.8M |
| 2026-02-09 | 19.42 | $18.69 | 2.0M |
| 2026-02-06 | 19.48 | $17.76 | 3.4M |
| 2026-02-05 | 19.74 | $17.87 | 2.0M |
| 2026-02-04 | 20.02 | $19.75 | 1.9M |
| 2026-02-03 | 19.94 | $19.44 | 2.0M |
| 2026-02-02 | 19.91 | $18.06 | 2.0M |
| 2026-01-30 | 20.15 | $17.14 | 4.2M |
| 2026-01-29 | 20.62 | $20.47 | 2.2M |
| 2026-01-28 | 20.45 | $21.41 | 1.8M |
| 2026-01-27 | 20.05 | $20.94 | 1.7M |
| 2026-01-26 | 19.67 | $20.39 | 2.3M |
| 2026-01-23 | 19.34 | $20.26 | 1.9M |
| 2026-01-22 | 18.97 | $19.63 | 2.0M |
| 2026-01-21 | 18.67 | $19.28 | 3.3M |
| 2026-01-20 | 18.39 | $19.57 | 3.2M |
| 2026-01-16 | 17.99 | $18.10 | 1.0M |
| 2026-01-15 | 17.84 | $18.24 | 1.1M |
| 2026-01-14 | 17.62 | $17.99 | 1.6M |
| 2026-01-13 | 17.41 | $17.42 | 1.2M |
| 2026-01-12 | 17.28 | $17.33 | 1.8M |
| 2026-01-09 | 17.14 | $16.66 | 1.1M |
| 2026-01-08 | 17.12 | $17.15 | 1.3M |
| 2026-01-07 | 16.98 | $17.07 | 2.1M |
| 2026-01-06 | 16.83 | $16.40 | 1.2M |
| 2026-01-05 | 16.79 | $16.30 | 2.3M |
| 2026-01-02 | 16.76 | $15.81 | 2.1M |
| 2025-12-31 | 16.83 | $16.23 | 989205 |
| 2025-12-30 | 16.80 | $16.42 | 1.9M |
| 2025-12-29 | 16.72 | $16.20 | 2.8M |
| 2025-12-26 | 16.67 | $16.81 | 1.3M |
| 2025-12-24 | 16.48 | $16.32 | 1.6M |
| 2025-12-23 | 16.35 | $16.43 | 1.2M |
| 2025-12-22 | 16.16 | $16.66 | 2.6M |
| 2025-12-19 | 15.89 | $15.91 | 3.4M |
| 2025-12-18 | 15.73 | $15.65 | 2.2M |
| 2025-12-17 | 15.59 | $15.42 | 1.3M |
| 2025-12-16 | 15.46 | $15.49 | 1.2M |
| 2025-12-15 | 15.29 | $15.75 | 2.3M |
| 2025-12-12 | 15.03 | $15.71 | 3.0M |
| 2025-12-11 | 14.73 | $15.28 | 2.7M |
| 2025-12-10 | 14.47 | $14.72 | 3.0M |
| 2025-12-09 | 14.27 | $14.35 | 1.1M |
| 2025-12-08 | 14.11 | $13.90 | 2.1M |
| 2025-12-05 | 14.01 | $14.15 | 1.1M |
| 2025-12-04 | 13.84 | $14.15 | 716111 |
| 2025-12-03 | 13.64 | $14.00 | 875055 |
| 2025-12-02 | 13.42 | $14.10 | 1.3M |
| 2025-12-01 | 13.15 | $14.01 | 1.8M |
| 2025-11-28 | 12.84 | $14.04 | 1.4M |
| 2025-11-26 | 12.47 | $14.02 | 1.8M |
| 2025-11-25 | 12.04 | $13.12 | 1.8M |
| 2025-11-24 | 11.72 | $12.79 | 2.3M |
| 2025-11-21 | 11.43 | $11.63 | 1.3M |
| 2025-11-20 | 11.32 | $11.36 | 1.6M |
| 2025-11-19 | 11.25 | $11.82 | 1.4M |
| 2025-11-18 | 11.07 | $11.70 | 1.4M |
| 2025-11-17 | 10.89 | $11.32 | 961720 |
| 2025-11-14 | 10.75 | $11.25 | 1.2M |
| 2025-11-13 | 10.61 | $11.37 | 1.4M |
| 2025-11-12 | 10.41 | $11.33 | 1.9M |
| 2025-11-11 | 10.19 | $10.96 | 1.4M |
| 2025-11-10 | 10.01 | $10.77 | 3.1M |
| 2025-11-07 | 9.84 | $9.85 | 1.1M |
| 2025-11-06 | 9.84 | $9.61 | 669300 |
| 2025-11-05 | 9.89 | $9.79 | 626900 |
| 2025-11-04 | 9.90 | $9.60 | 866065 |
| 2025-11-03 | 9.96 | $10.20 | 791300 |
| 2025-10-31 | 9.91 | $9.88 | 1.0M |
| 2025-10-30 | 9.91 | $10.10 | 1.1M |
| 2025-10-29 | 9.86 | $9.34 | 2.0M |
| 2025-10-28 | 9.97 | $9.19 | 1.3M |
| 2025-10-27 | 10.12 | $9.09 | 1.5M |
| 2025-10-24 | 10.32 | $9.93 | 1.0M |
| 2025-10-23 | 10.38 | $9.87 | 974912 |
| 2025-10-22 | 10.45 | $9.61 | 986687 |
| 2025-10-21 | 10.59 | $9.48 | 2.1M |
| 2025-10-20 | 10.78 | $10.43 | 1.2M |
| 2025-10-17 | 10.79 | $10.16 | 1.6M |
| 2025-10-16 | 10.86 | $10.96 | 1.3M |
| 2025-10-15 | 10.77 | $11.04 | 1.5M |
| 2025-10-14 | 10.64 | $10.75 | 865482 |
| 2025-10-13 | 10.55 | $10.73 | 857400 |
| 2025-10-10 | 10.45 | $10.07 | 947257 |
| 2025-10-09 | 10.46 | $10.25 | 954600 |
| 2025-10-08 | 10.44 | $10.79 | 3.3M |
| 2025-10-07 | 10.30 | $10.37 | 1.5M |
| 2025-10-06 | 10.21 | $10.41 | 1.9M |
| 2025-10-03 | 10.11 | $10.05 | 845600 |
| 2025-10-02 | 10.06 | $9.98 | 1.5M |
| 2025-10-01 | 10.01 | $10.15 | 1.2M |
| 2025-09-30 | 9.91 | $9.80 | 2.1M |
| 2025-09-29 | 9.87 | $9.82 | 1.5M |
| 2025-09-26 | 9.82 | $9.65 | 1.6M |
| 2025-09-25 | 9.79 | $9.39 | 1.3M |
| 2025-09-24 | 9.81 | $9.36 | 1.1M |
| 2025-09-23 | 9.83 | $9.42 | 4.2M |
| 2025-09-22 | 9.84 | $9.99 | 1.6M |
| 2025-09-19 | 9.73 | $9.51 | 10.5M |
| 2025-09-18 | 9.70 | $9.19 | 1.8M |
| 2025-09-17 | 9.72 | $9.53 | 1.4M |
| 2025-09-16 | 9.67 | $9.66 | 2.0M |
| 2025-09-15 | 9.59 | $9.86 | 2.3M |
| 2025-09-12 | 9.44 | $9.77 | 1.4M |
| 2025-09-11 | 9.28 | $9.74 | 1.7M |
| 2025-09-10 | 9.10 | $9.61 | 1.5M |
| 2025-09-09 | 8.92 | $9.38 | 1.9M |
| 2025-09-08 | 8.75 | $9.22 | 1.6M |
| 2025-09-05 | 8.58 | $9.18 | 1.7M |
| 2025-09-04 | 8.39 | $8.91 | 1.4M |
| 2025-09-03 | 8.23 | $9.10 | 2.8M |
| 2025-09-02 | 7.99 | $8.75 | 3.1M |
| 2025-08-29 | 7.79 | $8.68 | 3.4M |
| 2025-08-28 | 7.58 | $8.20 | 1.7M |
| 2025-08-27 | 7.42 | $8.14 | 2.6M |
| 2025-08-26 | 7.26 | $7.95 | 2.5M |
| 2025-08-25 | 7.11 | $7.34 | 1.4M |
| 2025-08-22 | 7.06 | $7.11 | 2.0M |
| 2025-08-21 | 7.05 | $7.03 | 961000 |
| 2025-08-20 | 7.06 | $6.87 | 1.0M |
| 2025-08-19 | 7.10 | $6.74 | 1.0M |
| 2025-08-18 | 7.18 | $6.94 | 741362 |
| 2025-08-15 | 7.22 | $6.90 | 1.5M |
| 2025-08-14 | 7.29 | $6.81 | 1.0M |
| 2025-08-13 | 7.38 | $6.87 | 1.2M |
| 2025-08-12 | 7.47 | $7.00 | 4.5M |
| 2025-08-11 | 7.55 | $7.18 | 2.0M |
| 2025-08-08 | 7.61 | $7.46 | 2.1M |
| 2025-08-07 | 7.61 | $8.01 | 1.3M |
| 2025-08-06 | 7.49 | $7.99 | 1.8M |
| 2025-08-05 | 7.36 | $7.71 | 1.5M |
| 2025-08-04 | 7.27 | $7.44 | 858249 |
| 2025-08-01 | 7.22 | $7.10 | 1.2M |
| 2025-07-31 | 7.23 | $6.95 | 809425 |
| 2025-07-30 | 7.27 | $6.86 | 775414 |
| 2025-07-29 | 7.34 | $7.19 | 732200 |
| 2025-07-28 | 7.34 | $7.22 | 796620 |
| 2025-07-25 | 7.34 | $7.37 | 628747 |
| 2025-07-24 | 7.31 | $7.36 | 774721 |
| 2025-07-23 | 7.28 | $7.52 | 1.1M |
| 2025-07-22 | 7.20 | $7.38 | 1.2M |
| 2025-07-21 | 7.14 | $7.17 | 1.1M |
| 2025-07-18 | 7.11 | $6.91 | 771300 |
| 2025-07-17 | 7.13 | $7.01 | 968238 |
| 2025-07-16 | 7.13 | $7.02 | 2.0M |
| 2025-07-15 | 7.13 | $7.12 | 1.4M |
| 2025-07-14 | 7.11 | $7.21 | 1.6M |
| 2025-07-11 | 7.06 | $7.05 | 1.2M |
| 2025-07-10 | 7.04 | $7.01 | 657033 |
| 2025-07-09 | 7.02 | $6.97 | 888900 |
| 2025-07-08 | 7.01 | $6.91 | 1.1M |
| 2025-07-07 | 7.00 | $7.16 | 1.6M |
| 2025-07-03 | 6.94 | $6.98 | 627408 |
| 2025-07-02 | 6.91 | $6.88 | 960590 |
| 2025-07-01 | 6.89 | $6.80 | 611416 |
| 2025-06-30 | 6.88 | $6.72 | 890415 |
| 2025-06-27 | 6.89 | $6.56 | 1.2M |
| 2025-06-26 | 6.93 | $6.80 | 795720 |
| 2025-06-25 | 6.93 | $6.89 | 1.8M |
| 2025-06-24 | 6.90 | $6.62 | 2.4M |
| 2025-06-23 | 6.93 | $6.83 | 1.5M |
| 2025-06-20 | 6.92 | $6.85 | 5.5M |
| 2025-06-18 | 6.89 | $6.85 | 1.7M |
| 2025-06-17 | 6.86 | $6.85 | 1.6M |
| 2025-06-16 | 6.83 | $6.92 | 2.1M |
| 2025-06-13 | 6.77 | $6.70 | 1.9M |
| 2025-06-12 | 6.74 | $6.74 | 2.0M |
| 2025-06-11 | 6.71 | $6.58 | 1.6M |
| 2025-06-10 | 6.69 | $6.39 | 1.3M |
| 2025-06-09 | 6.72 | $6.46 | 2.4M |
| 2025-06-06 | 6.73 | $6.30 | 3.9M |
| 2025-06-05 | 6.77 | $6.76 | 2.0M |
| 2025-06-04 | 6.73 | $6.88 | 997900 |
| 2025-06-03 | 6.64 | $6.87 | 934600 |
| 2025-06-02 | 6.55 | $6.79 | 2.4M |
| 2025-05-30 | 6.45 | $6.53 | 676722 |
| 2025-05-29 | 6.39 | $6.45 | 962396 |
| 2025-05-28 | 6.33 | $6.48 | 831300 |
| 2025-05-27 | 6.25 | $6.41 | 1.3M |
| 2025-05-23 | 6.18 | $6.39 | 1.3M |
| 2025-05-22 | 6.10 | $6.14 | 998100 |
| 2025-05-21 | 6.05 | $6.28 | 1.6M |
| 2025-05-20 | 5.97 | $6.19 | 3.4M |
| 2025-05-19 | 5.89 | $5.97 | 1.1M |
| 2025-05-16 | 5.84 | $5.65 | 1.1M |
| 2025-05-15 | 5.85 | $5.73 | 1.0M |
| 2025-05-14 | 5.84 | $5.59 | 730737 |
| 2025-05-13 | 5.86 | $5.82 | 975400 |
| 2025-05-12 | 5.83 | $5.58 | 1.2M |
| 2025-05-09 | 5.84 | $6.04 | 917813 |
| 2025-05-08 | 5.76 | $5.85 | 931200 |
| 2025-05-07 | 5.71 | $5.81 | 1.5M |
| 2025-05-06 | 5.65 | $5.93 | 1.2M |
| 2025-05-05 | 5.55 | $5.51 | 1.0M |
| 2025-05-02 | 5.53 | $5.34 | 661001 |
| 2025-05-01 | 5.54 | $5.32 | 868300 |
| 2025-04-30 | 5.55 | $5.49 | 784982 |
| 2025-04-29 | 5.53 | $5.29 | 914200 |
| 2025-04-28 | 5.54 | $5.45 | 858700 |
| 2025-04-25 | 5.52 | $5.40 | 886500 |
| 2025-04-24 | 5.50 | $5.47 | 921300 |
| 2025-04-23 | 5.46 | $5.39 | 1.5M |
| 2025-04-22 | 5.44 | $5.53 | 1.5M |
| 2025-04-21 | 5.37 | $5.51 | 1.3M |
| 2025-04-17 | 5.30 | $5.44 | 1.0M |
| 2025-04-16 | 5.23 | $5.52 | 1.6M |
| 2025-04-15 | 5.13 | $5.41 | 1.3M |
| 2025-04-14 | 5.03 | $5.42 | 1.4M |
| 2025-04-11 | 4.92 | $5.34 | 2.0M |
| 2025-04-10 | 4.80 | $5.14 | 2.0M |
| 2025-04-09 | 4.70 | $4.88 | 2.3M |
| 2025-04-08 | 4.64 | $4.25 | 2.0M |
| 2025-04-07 | 4.71 | $4.28 | 1.3M |
| 2025-04-04 | 4.77 | $4.42 | 947900 |
| 2025-04-03 | 4.82 | $4.97 | 1.2M |
| 2025-04-02 | 4.76 | $4.99 | 1.0M |
| 2025-04-01 | 4.68 | $4.77 | 888043 |
| 2025-03-31 | 4.63 | $4.64 | 1.1M |
| 2025-03-28 | 4.60 | $4.55 | 1.2M |
| 2025-03-27 | 4.58 | $4.67 | 622700 |
| 2025-03-26 | 4.54 | $4.61 | 525085 |
| 2025-03-25 | 4.50 | $4.67 | 1.1M |
| 2025-03-24 | 4.44 | $4.53 | 871400 |
| 2025-03-21 | 4.40 | $4.34 | 3.2M |
| 2025-03-20 | 4.39 | $4.56 | 637400 |
| 2025-03-19 | 4.33 | $4.50 | 714054 |
| 2025-03-18 | 4.27 | $4.51 | 605000 |
| 2025-03-17 | 4.20 | $4.56 | 1.1M |
| 2025-03-14 | 4.11 | $4.40 | 605030 |
| 2025-03-13 | 4.03 | $4.43 | 1.4M |
| 2025-03-12 | 3.94 | $4.06 | 423800 |
| 2025-03-11 | 3.91 | $3.98 | 498500 |
| 2025-03-10 | 3.89 | $3.82 | 414416 |
| 2025-03-07 | 3.91 | $3.96 | 298000 |
| 2025-03-06 | 3.89 | $4.06 | 488000 |
| 2025-03-05 | 3.85 | $3.99 | 359400 |
| 2025-03-04 | 3.82 | $3.77 | 390203 |
| 2025-03-03 | 3.84 | $3.69 | 279129 |
| 2025-02-28 | 3.87 | $3.70 | 707312 |
| 2025-02-27 | 3.90 | $3.67 | 398100 |
| 2025-02-26 | 3.95 | $3.84 | 351900 |
| 2025-02-25 | 3.96 | $3.76 | 453300 |
| 2025-02-24 | 4.00 | $3.88 | 458416 |
| 2025-02-21 | 4.02 | $3.81 | 323945 |
| 2025-02-20 | 4.05 | $3.99 | 323911 |
| 2025-02-19 | 4.05 | $4.03 | 303714 |
| 2025-02-18 | 4.04 | $4.06 | 356109 |
| 2025-02-14 | 4.02 | $4.04 | 298917 |
| 2025-02-13 | 4.00 | $4.22 | 532819 |
| 2025-02-12 | 3.94 | $4.16 | 690837 |
| 2025-02-11 | 3.89 | $4.02 | 436500 |
| 2025-02-10 | 3.85 | $4.05 | 326600 |
| 2025-02-07 | 3.80 | $3.98 | 420200 |
| 2025-02-06 | 3.76 | $4.01 | 537801 |
| 2025-02-05 | 3.70 | $3.89 | 500821 |
| 2025-02-04 | 3.66 | $3.73 | 491600 |
| 2025-02-03 | 3.65 | $3.63 | 426300 |
| 2025-01-31 | 3.66 | $3.73 | 542800 |
| 2025-01-30 | 3.65 | $3.78 | 435800 |
| 2025-01-29 | 3.62 | $3.68 | 296700 |
| 2025-01-28 | 3.62 | $3.63 | 414900 |
| 2025-01-27 | 3.62 | $3.55 | 493748 |
| 2025-01-24 | 3.64 | $3.73 | 365817 |
| 2025-01-23 | 3.62 | $3.62 | 295100 |
| 2025-01-22 | 3.63 | $3.66 | 393000 |
| 2025-01-21 | 3.63 | $3.71 | 377400 |
| 2025-01-17 | 3.62 | $3.62 | 339800 |
| 2025-01-16 | 3.62 | $3.69 | 900800 |
| 2025-01-15 | 3.62 | $3.77 | 219238 |
| 2025-01-14 | 3.59 | $3.78 | 558548 |
| 2025-01-13 | 3.56 | $3.58 | 322537 |
| 2025-01-10 | 3.57 | $3.75 | 336600 |
| 2025-01-08 | 3.55 | $3.79 | 397100 |
| 2025-01-07 | 3.51 | $3.66 | 323400 |
| 2025-01-06 | 3.49 | $3.62 | 368002 |
| 2025-01-03 | 3.48 | $3.65 | 172524 |
| 2025-01-02 | 3.47 | $3.67 | 259818 |
| 2024-12-31 | 3.45 | $3.50 | 396922 |
| 2024-12-30 | 3.46 | $3.40 | 355900 |
| 2024-12-27 | 3.49 | $3.54 | 184111 |
| 2024-12-26 | 3.51 | $3.58 | 99700 |
| 2024-12-24 | 3.52 | $3.53 | 109100 |
| 2024-12-23 | 3.54 | $3.49 | 349800 |
| 2024-12-20 | 3.57 | $3.46 | 1.2M |
| 2024-12-19 | 3.62 | $3.31 | 1.1M |
| 2024-12-18 | 3.71 | $3.55 | 753000 |
| 2024-12-17 | 3.77 | $3.79 | 493800 |
| 2024-12-16 | 3.78 | $3.71 | 450218 |
| 2024-12-13 | 3.81 | $3.79 | 322829 |
| 2024-12-12 | 3.83 | $3.89 | 285300 |
| 2024-12-11 | 3.84 | $4.14 | 408101 |
| 2024-12-10 | 3.79 | $3.97 | 356311 |
| 2024-12-09 | 3.78 | $3.87 | 404826 |
| 2024-12-06 | 3.78 | $3.81 | 346600 |
| 2024-12-05 | 3.80 | $3.78 | 224730 |
| 2024-12-04 | 3.83 | $3.73 | 273800 |
| 2024-12-03 | 3.88 | $3.81 | 283805 |
| 2024-12-02 | 3.91 | $3.66 | 430308 |
| 2024-11-29 | 3.99 | $3.79 | 415629 |
| 2024-11-27 | 4.05 | $4.09 | 213300 |
| 2024-11-26 | 4.06 | $4.08 | 197600 |
| 2024-11-25 | 4.07 | $4.11 | 353700 |
| 2024-11-22 | 4.08 | $4.17 | 317900 |
| 2024-11-21 | 4.08 | $4.17 | 198327 |
| 2024-11-20 | 4.08 | $4.13 | 242931 |
| 2024-11-19 | 4.09 | $4.13 | 409515 |
| 2024-11-18 | 4.10 | $4.11 | 419800 |
| 2024-11-15 | 4.12 | $3.92 | 550907 |
| 2024-11-14 | 4.19 | $4.00 | 641702 |
| 2024-11-13 | 4.24 | $3.83 | 843000 |
| 2024-11-12 | 4.35 | $4.06 | 635635 |
| 2024-11-11 | 4.42 | $4.10 | 543250 |
| 2024-11-08 | 4.50 | $4.36 | 501210 |
| 2024-11-07 | 4.54 | $4.43 | 391652 |
| 2024-11-06 | 4.56 | $4.28 | 666735 |
| 2024-11-05 | 4.63 | $4.45 | 532100 |
| 2024-11-04 | 4.66 | $4.53 | 503733 |
| 2024-11-01 | 4.69 | $4.52 | 401114 |
| 2024-10-31 | 4.72 | $4.65 | 561300 |
| 2024-10-30 | 4.73 | $4.80 | 362200 |
| 2024-10-29 | 4.71 | $4.84 | 612520 |
| 2024-10-28 | 4.68 | $4.57 | 358826 |
| 2024-10-25 | 4.70 | $4.64 | 316737 |
| 2024-10-24 | 4.71 | $4.71 | 342119 |
| 2024-10-23 | 4.70 | $4.69 | 416500 |
| 2024-10-22 | 4.69 | $4.88 | 390235 |
| 2024-10-21 | 4.65 | $4.79 | 444518 |
| 2024-10-18 | 4.62 | $4.82 | 476200 |
| 2024-10-17 | 4.57 | $4.66 | 304543 |
| 2024-10-16 | 4.55 | $4.70 | 356700 |
| 2024-10-15 | 4.52 | $4.58 | 365500 |
| 2024-10-14 | 4.51 | $4.50 | 175946 |
| 2024-10-11 | 4.52 | $4.49 | 377319 |
| 2024-10-10 | 4.53 | $4.46 | 510821 |
| 2024-10-09 | 4.55 | $4.26 | 439001 |
| 2024-10-08 | 4.61 | $4.34 | 735303 |
| 2024-10-07 | 4.67 | $4.40 | 653527 |
| 2024-10-04 | 4.72 | $4.47 | 562500 |
| 2024-10-03 | 4.76 | $4.55 | 480019 |
| 2024-10-02 | 4.80 | $4.61 | 345700 |
| 2024-10-01 | 4.83 | $4.65 | 470243 |
| 2024-09-30 | 4.85 | $4.60 | 395000 |
| 2024-09-27 | 4.88 | $4.69 | 625411 |
| 2024-09-26 | 4.91 | $4.92 | 763127 |
| 2024-09-25 | 4.88 | $4.97 | 798646 |
| 2024-09-24 | 4.84 | $4.86 | 608294 |
| 2024-09-23 | 4.82 | $4.87 | 706000 |
| 2024-09-20 | 4.79 | $5.03 | 12.0M |
| 2024-09-19 | 4.72 | $4.83 | 1.7M |
| 2024-09-18 | 4.68 | $4.65 | 1.4M |
| 2024-09-17 | 4.67 | $4.76 | 1.1M |
| 2024-09-16 | 4.64 | $4.88 | 2.0M |
| 2024-09-13 | 4.57 | $5.05 | 921049 |
| 2024-09-12 | 4.46 | $4.68 | 520245 |
| 2024-09-11 | 4.40 | $4.35 | 369900 |
| 2024-09-10 | 4.41 | $4.29 | 299600 |
| 2024-09-09 | 4.43 | $4.22 | 269105 |
| 2024-09-06 | 4.47 | $4.20 | 401067 |
| 2024-09-05 | 4.52 | $4.44 | 269700 |
| 2024-09-04 | 4.52 | $4.53 | 394200 |
| 2024-09-03 | 4.51 | $4.30 | 573515 |
| 2024-08-30 | 4.54 | $4.54 | 837803 |
| 2024-08-29 | 4.53 | $4.48 | 239123 |
| 2024-08-28 | 4.52 | $4.38 | 351437 |
| 2024-08-27 | 4.54 | $4.54 | 246400 |
| 2024-08-26 | 4.52 | $4.64 | 377000 |
| 2024-08-23 | 4.48 | $4.82 | 468135 |
| 2024-08-22 | 4.39 | $4.64 | 364700 |
| 2024-08-21 | 4.33 | $4.65 | 305740 |
| 2024-08-20 | 4.25 | $4.62 | 440312 |
| 2024-08-19 | 4.16 | $4.51 | 397303 |
| 2024-08-16 | 4.09 | $4.27 | 256829 |
| 2024-08-15 | 4.06 | $4.12 | 173800 |
| 2024-08-14 | 4.05 | $4.04 | 403400 |
| 2024-08-13 | 4.05 | $4.24 | 476620 |
| 2024-08-12 | 4.02 | $4.08 | 318018 |
| 2024-08-09 | 4.02 | $3.87 | 127443 |
| 2024-08-08 | 4.05 | $3.88 | 169100 |
| 2024-08-07 | 4.10 | $3.83 | 383402 |
| 2024-08-06 | 4.16 | $4.03 | 279967 |
| 2024-08-05 | 4.19 | $3.90 | 332039 |
| 2024-08-02 | 4.25 | $4.03 | 243512 |
| 2024-08-01 | 4.29 | $4.30 | 319500 |
| 2024-07-31 | 4.28 | $4.49 | 311743 |
| 2024-07-30 | 4.23 | $4.19 | 128500 |
| 2024-07-29 | 4.24 | $4.12 | 106700 |
| 2024-07-26 | 4.26 | $4.16 | 152700 |
| 2024-07-25 | 4.28 | $4.06 | 241519 |
| 2024-07-24 | 4.32 | $4.23 | 242940 |
| 2024-07-23 | 4.33 | $4.35 | 214416 |
| 2024-07-22 | 4.31 | $4.20 | 138153 |
| 2024-07-19 | 4.33 | $4.12 | 155125 |
| 2024-07-18 | 4.36 | $4.16 | 273668 |
| 2024-07-17 | 4.39 | $4.32 | 320898 |
| 2024-07-16 | 4.39 | $4.64 | 469088 |
| 2024-07-15 | 4.33 | $4.59 | 250769 |
| 2024-07-12 | 4.26 | $4.54 | 143432 |
| 2024-07-11 | 4.19 | $4.55 | 367895 |
| 2024-07-10 | 4.10 | $4.48 | 302147 |
| 2024-07-09 | 4.02 | $4.21 | 400386 |
| 2024-07-08 | 3.98 | $4.20 | 134769 |
| 2024-07-05 | 3.94 | $4.26 | 213089 |
| 2024-07-03 | 3.88 | $4.12 | 191996 |
| 2024-07-02 | 3.84 | $3.91 | 131146 |
| 2024-07-01 | 3.83 | $3.80 | 233454 |
| 2024-06-28 | 3.85 | $3.76 | 260362 |
| 2024-06-27 | 3.89 | $3.77 | 360149 |
| 2024-06-26 | 3.92 | $3.78 | 186863 |
| 2024-06-25 | 3.96 | $3.85 | 200990 |
| 2024-06-24 | 3.99 | $3.90 | 157786 |
| 2024-06-21 | 4.02 | $3.96 | 346375 |
| 2024-06-20 | 4.04 | $4.13 | 262767 |
| 2024-06-18 | 4.03 | $3.95 | 160763 |
| 2024-06-17 | 4.05 | $3.84 | 358613 |
| 2024-06-14 | 4.10 | $3.83 | 326623 |
| 2024-06-13 | 4.16 | $3.84 | 340751 |
| 2024-06-12 | 4.23 | $4.01 | 242116 |
| 2024-06-11 | 4.27 | $4.03 | 236437 |
| 2024-06-10 | 4.31 | $4.11 | 165955 |
| 2024-06-07 | 4.35 | $4.08 | 415080 |
| 2024-06-06 | 4.39 | $4.30 | 275407 |
| 2024-06-05 | 4.40 | $4.20 | 270426 |
| 2024-06-04 | 4.43 | $4.21 | 273993 |
| 2024-06-03 | 4.46 | $4.49 | 281965 |
| 2024-05-31 | 4.43 | $4.53 | 264389 |
| 2024-05-30 | 4.39 | $4.41 | 311111 |
| 2024-05-29 | 4.37 | $4.36 | 245940 |
| 2024-05-28 | 4.35 | $4.49 | 677023 |
| 2024-05-24 | 4.30 | $4.18 | 297978 |
| 2024-05-23 | 4.31 | $4.19 | 414926 |
| 2024-05-22 | 4.32 | $4.16 | 381622 |
| 2024-05-21 | 4.34 | $4.27 | 325143 |
| 2024-05-20 | 4.33 | $4.30 | 134466 |
| 2024-05-17 | 4.32 | $4.22 | 633333 |
| 2024-05-16 | 4.32 | $4.12 | 369693 |
| 2024-05-15 | 4.33 | $4.01 | 1.5M |
| 2024-05-14 | 4.38 | $4.47 | 434324 |
| 2024-05-13 | 4.33 | $4.41 | 437766 |
| 2024-05-10 | 4.29 | $4.33 | 323885 |
| 2024-05-09 | 4.25 | $4.32 | 390389 |
| 2024-05-08 | 4.21 | $4.21 | 314421 |
| 2024-05-07 | 4.18 | $4.19 | 353787 |
| 2024-05-06 | 4.16 | $4.18 | 462625 |
| 2024-05-03 | 4.13 | $4.12 | 243340 |
| 2024-05-02 | 4.10 | $4.20 | 373874 |
| 2024-05-01 | 4.06 | $4.04 | 297372 |
| 2024-04-30 | 4.04 | $4.03 | 456599 |
| 2024-04-29 | 4.01 | $4.15 | 853597 |
| 2024-04-26 | 3.96 | $4.06 | 392046 |
| 2024-04-25 | 3.92 | $3.97 | 353185 |
| 2024-04-24 | 3.89 | $3.91 | 243511 |
| 2024-04-23 | 3.86 | $3.95 | 384590 |
| 2024-04-22 | 3.82 | $3.87 | 470701 |
| 2024-04-19 | 3.79 | $3.94 | 531634 |
| 2024-04-18 | 3.74 | $3.82 | 206134 |
| 2024-04-17 | 3.70 | $3.68 | 246918 |
| 2024-04-16 | 3.69 | $3.56 | 144959 |
| 2024-04-15 | 3.70 | $3.59 | 189398 |
| 2024-04-12 | 3.71 | $3.62 | 379567 |
| 2024-04-11 | 3.71 | $3.71 | 132249 |
| 2024-04-10 | 3.69 | $3.65 | 216668 |
| 2024-04-09 | 3.67 | $3.66 | 311283 |
| 2024-04-08 | 3.65 | $3.72 | 414663 |
| 2024-04-05 | 3.62 | $3.63 | 339555 |
| 2024-04-04 | 3.60 | $3.60 | 249094 |
| 2024-04-03 | 3.58 | $3.73 | 315342 |
| 2024-04-02 | 3.52 | $3.64 | 232176 |
| 2024-04-01 | 3.48 | $3.64 | 217570 |
| 2024-03-28 | 3.43 | $3.60 | 263293 |
| 2024-03-27 | 3.38 | $3.47 | 158630 |
| 2024-03-26 | 3.35 | $3.35 | 135330 |
| 2024-03-25 | 3.33 | $3.35 | 124618 |
| 2024-03-22 | 3.32 | $3.26 | 159438 |
| 2024-03-21 | 3.32 | $3.42 | 198844 |
| 2024-03-20 | 3.28 | $3.37 | 132574 |
| 2024-03-19 | 3.25 | $3.22 | 124719 |
| 2024-03-18 | 3.25 | $3.31 | 151640 |
| 2024-03-15 | 3.23 | $3.29 | 345457 |
| 2024-03-14 | 3.20 | $3.32 | 87574 |
| 2024-03-13 | 3.17 | $3.32 | 207275 |
| 2024-03-12 | 3.13 | $3.28 | 187038 |
| 2024-03-11 | 3.09 | $3.33 | 344449 |
| 2024-03-08 | 3.03 | $3.36 | 394627 |
| 2024-03-07 | 2.96 | $3.18 | 452215 |
| 2024-03-06 | 2.91 | $3.10 | 620557 |
| 2024-03-05 | 2.88 | $2.98 | 256146 |
| 2024-03-04 | 2.86 | $2.95 | 156145 |
| 2024-03-01 | 2.85 | $2.93 | 126622 |
| 2024-02-29 | 2.84 | $2.82 | 106309 |
| 2024-02-28 | 2.85 | $2.77 | 32073 |
| 2024-02-27 | 2.88 | $2.80 | 66841 |
| 2024-02-26 | 2.90 | $2.87 | 52486 |
| 2024-02-23 | 2.92 | $2.94 | 82040 |
| 2024-02-22 | 2.92 | $2.86 | 99401 |
| 2024-02-21 | 2.94 | $2.89 | 28841 |
| 2024-02-20 | 2.95 | $2.94 | 63433 |
| 2024-02-16 | 2.96 | $2.96 | 61105 |
| 2024-02-15 | 2.97 | $2.95 | 109846 |
| 2024-02-14 | 2.98 | $2.87 | 32998 |
| 2024-02-13 | 3.00 | $2.85 | 83810 |
| 2024-02-12 | 3.04 | $3.03 | 42697 |
| 2024-02-09 | 3.04 | $2.97 | 56907 |
| 2024-02-08 | 3.06 | $3.07 | 59147 |
| 2024-02-07 | 3.06 | $3.10 | 86948 |
| 2024-02-06 | 3.05 | $3.08 | 79081 |
| 2024-02-05 | 3.05 | $3.10 | 83636 |
| 2024-02-02 | 3.04 | $3.13 | 91127 |
| 2024-02-01 | 3.02 | $3.21 | 68220 |
| 2024-01-31 | 2.98 | $3.11 | 244214 |
| 2024-01-30 | 2.96 | $3.07 | 338930 |
| 2024-01-29 | 2.95 | $2.96 | 120801 |
| 2024-01-26 | 2.95 | $2.88 | 35425 |
| 2024-01-25 | 2.98 | $2.90 | 41189 |
| 2024-01-24 | 3.00 | $2.86 | 71298 |
| 2024-01-23 | 3.04 | $2.92 | 103171 |
| 2024-01-22 | 3.06 | $2.86 | 88346 |
| 2024-01-19 | 3.11 | $2.84 | 143127 |
| 2024-01-18 | 3.17 | $2.91 | 60327 |
| 2024-01-17 | 3.22 | $2.91 | 176835 |
| 2024-01-16 | 3.29 | $3.03 | 156418 |
| 2024-01-12 | 3.33 | $3.33 | 142949 |
| 2024-01-11 | 3.32 | $3.21 | 50389 |
| 2024-01-10 | 3.34 | $3.21 | 116958 |
| 2024-01-09 | 3.35 | $3.18 | 189367 |
| 2024-01-08 | 3.38 | $3.20 | 55992 |
| 2024-01-05 | 3.40 | $3.26 | 90096 |
| 2024-01-04 | 3.41 | $3.30 | 64216 |
| 2024-01-03 | 3.41 | $3.29 | 88985 |
| 2024-01-02 | 3.42 | $3.39 | 91886 |
| 2023-12-29 | 3.41 | $3.29 | 105543 |
| 2023-12-28 | 3.41 | $3.38 | 89180 |
| 2023-12-27 | 3.39 | $3.45 | 159228 |
| 2023-12-26 | 3.36 | $3.47 | 57641 |
| 2023-12-22 | 3.31 | $3.37 | 135289 |
| 2023-12-21 | 3.28 | $3.34 | 82729 |
| 2023-12-20 | 3.25 | $3.30 | 148528 |
| 2023-12-19 | 3.21 | $3.23 | 121258 |
| 2023-12-18 | 3.19 | $3.13 | 123827 |
| 2023-12-15 | 3.19 | $3.11 | 70462 |
| 2023-12-14 | 3.18 | $3.14 | 126216 |
| 2023-12-13 | 3.17 | $3.14 | 108644 |
| 2023-12-12 | 3.16 | $2.90 | 219717 |
| 2023-12-11 | 3.19 | $3.00 | 112337 |
| 2023-12-08 | 3.20 | $3.12 | 203477 |
| 2023-12-07 | 3.20 | $3.21 | 159209 |
| 2023-12-06 | 3.17 | $3.27 | 219363 |
| 2023-12-05 | 3.12 | $3.17 | 80278 |
| 2023-12-04 | 3.08 | $3.17 | 94380 |
| 2023-12-01 | 3.03 | $3.22 | 229302 |
| 2023-11-30 | 2.97 | $3.17 | 146365 |
| 2023-11-29 | 2.91 | $3.23 | 274647 |
| 2023-11-28 | 2.82 | $3.22 | 309157 |
| 2023-11-27 | 2.72 | $3.09 | 377434 |
| 2023-11-24 | 2.63 | $2.89 | 55315 |
| 2023-11-22 | 2.56 | $2.69 | 29626 |
| 2023-11-21 | 2.53 | $2.57 | 122241 |
| 2023-11-20 | 2.52 | $2.56 | 71887 |
| 2023-11-17 | 2.51 | $2.53 | 48739 |
| 2023-11-16 | 2.50 | $2.50 | 67524 |
| 2023-11-15 | 2.50 | $2.46 | 17490 |
| 2023-11-14 | 2.50 | $2.47 | 47155 |
| 2023-11-13 | 2.51 | $2.35 | 110049 |
| 2023-11-10 | 2.54 | $2.44 | 40985 |
| 2023-11-09 | 2.55 | $2.46 | 35554 |
| 2023-11-08 | 2.56 | $2.50 | 28289 |
| 2023-11-07 | 2.57 | $2.54 | 31761 |
| 2023-11-06 | 2.57 | $2.62 | 26486 |
| 2023-11-03 | 2.55 | $2.68 | 56075 |
| 2023-11-02 | 2.52 | $2.50 | 33932 |
| 2023-11-01 | 2.51 | $2.46 | 7721 |
| 2023-10-31 | 2.52 | $2.50 | 5733 |
| 2023-10-30 | 2.52 | $2.54 | 14741 |
| 2023-10-27 | 2.50 | $2.53 | 25481 |
| 2023-10-26 | 2.49 | $2.41 | 41363 |
| 2023-10-25 | 2.50 | $2.49 | 20465 |
| 2023-10-24 | 2.50 | $2.46 | 8107 |
| 2023-10-23 | 2.50 | $2.51 | 17008 |
| 2023-10-20 | 2.49 | $2.52 | 41977 |
| 2023-10-19 | 2.47 | $2.49 | 10442 |
| 2023-10-18 | 2.46 | $2.51 | 31328 |
| 2023-10-17 | 2.44 | $2.51 | 16996 |
| 2023-10-16 | 2.42 | $2.45 | 16371 |
| 2023-10-13 | 2.41 | $2.49 | 34986 |
| 2023-10-12 | 2.39 | $2.38 | 16632 |
| 2023-10-11 | 2.38 | $2.40 | 39693 |
| 2023-10-10 | 2.38 | $2.42 | 28453 |
| 2023-10-09 | 2.36 | $2.43 | 20075 |
| 2023-10-06 | 2.34 | $2.33 | 26155 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.07
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.32
Average
7.04
Maximum
22.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 21.07 | $20.83 | 1.1M |
| 2026-04-17 | 20.97 | $20.96 | 1.4M |
| 2026-04-16 | 20.79 | $20.33 | 891800 |
| 2026-04-15 | 20.75 | $20.29 | 1.5M |
| 2026-04-14 | 20.72 | $21.65 | 2.3M |
| 2026-04-13 | 20.23 | $20.76 | 735600 |
| 2026-04-10 | 19.90 | $20.74 | 943300 |
| 2026-04-09 | 19.51 | $20.45 | 1.6M |
| 2026-04-08 | 19.11 | $20.62 | 1.3M |
| 2026-04-07 | 18.57 | $20.12 | 1.5M |
| 2026-04-06 | 18.07 | $19.30 | 1.0M |
| 2026-04-02 | 17.73 | $19.31 | 1.5M |
| 2026-04-01 | 17.31 | $19.61 | 2.1M |
| 2026-03-31 | 16.72 | $18.57 | 1.4M |
| 2026-03-30 | 16.34 | $17.22 | 1.7M |
| 2026-03-27 | 16.33 | $17.14 | 1.8M |
| 2026-03-26 | 16.36 | $16.51 | 2.0M |
| 2026-03-25 | 16.61 | $17.48 | 2.1M |
| 2026-03-24 | 16.63 | $16.73 | 1.8M |
| 2026-03-23 | 16.91 | $16.77 | 2.5M |
| 2026-03-20 | 17.26 | $16.11 | 14.3M |
| 2026-03-19 | 17.92 | $16.74 | 5.4M |
| 2026-03-18 | 18.53 | $17.65 | 2.9M |
| 2026-03-17 | 19.00 | $18.63 | 2.7M |
| 2026-03-16 | 19.26 | $19.00 | 3.6M |
| 2026-03-13 | 19.48 | $18.58 | 1.9M |
| 2026-03-12 | 19.88 | $19.26 | 1.7M |
| 2026-03-11 | 20.15 | $19.71 | 916300 |
| 2026-03-10 | 20.34 | $19.95 | 1.1M |
| 2026-03-09 | 20.50 | $19.32 | 1.6M |
| 2026-03-06 | 20.88 | $19.33 | 1.4M |
| 2026-03-05 | 21.35 | $19.61 | 1.9M |
| 2026-03-04 | 21.81 | $21.06 | 1.5M |
| 2026-03-03 | 21.91 | $20.44 | 1.9M |
| 2026-03-02 | 22.20 | $22.45 | 1.0M |
| 2026-02-27 | 21.91 | $22.68 | 1.2M |
| 2026-02-26 | 21.47 | $22.45 | 899900 |
| 2026-02-25 | 20.98 | $22.12 | 1.7M |
| 2026-02-24 | 20.49 | $21.44 | 1.1M |
| 2026-02-23 | 20.08 | $21.18 | 1.2M |
| 2026-02-20 | 19.67 | $21.01 | 1.6M |
| 2026-02-19 | 19.22 | $19.84 | 695900 |
| 2026-02-18 | 19.03 | $19.16 | 1.7M |
| 2026-02-17 | 19.01 | $18.53 | 1.8M |
| 2026-02-13 | 19.19 | $19.49 | 1.4M |
| 2026-02-12 | 19.10 | $18.53 | 1.5M |
| 2026-02-11 | 19.29 | $20.07 | 1.2M |
| 2026-02-10 | 19.03 | $19.38 | 1.8M |
| 2026-02-09 | 18.92 | $18.69 | 2.0M |
| 2026-02-06 | 19.01 | $17.76 | 3.4M |
| 2026-02-05 | 19.41 | $17.87 | 2.0M |
| 2026-02-04 | 19.85 | $19.75 | 1.9M |
| 2026-02-03 | 19.78 | $19.44 | 2.0M |
| 2026-02-02 | 19.78 | $18.06 | 2.0M |
| 2026-01-30 | 20.20 | $17.14 | 4.2M |
| 2026-01-29 | 20.99 | $20.47 | 2.2M |
| 2026-01-28 | 20.88 | $21.41 | 1.8M |
| 2026-01-27 | 20.42 | $20.94 | 1.7M |
| 2026-01-26 | 19.99 | $20.39 | 2.3M |
| 2026-01-23 | 19.61 | $20.26 | 1.9M |
| 2026-01-22 | 19.18 | $19.63 | 2.0M |
| 2026-01-21 | 18.83 | $19.28 | 3.3M |
| 2026-01-20 | 18.50 | $19.57 | 3.2M |
| 2026-01-16 | 17.99 | $18.10 | 1.0M |
| 2026-01-15 | 17.82 | $18.24 | 1.1M |
| 2026-01-14 | 17.56 | $17.99 | 1.6M |
| 2026-01-13 | 17.30 | $17.42 | 1.2M |
| 2026-01-12 | 17.16 | $17.33 | 1.8M |
| 2026-01-09 | 17.01 | $16.66 | 1.1M |
| 2026-01-08 | 17.02 | $17.15 | 1.3M |
| 2026-01-07 | 16.87 | $17.07 | 2.1M |
| 2026-01-06 | 16.70 | $16.40 | 1.2M |
| 2026-01-05 | 16.70 | $16.30 | 2.3M |
| 2026-01-02 | 16.71 | $15.81 | 2.1M |
| 2025-12-31 | 16.86 | $16.23 | 989205 |
| 2025-12-30 | 16.90 | $16.42 | 1.9M |
| 2025-12-29 | 16.88 | $16.20 | 2.8M |
| 2025-12-26 | 16.90 | $16.81 | 1.3M |
| 2025-12-24 | 16.72 | $16.32 | 1.6M |
| 2025-12-23 | 16.63 | $16.43 | 1.2M |
| 2025-12-22 | 16.46 | $16.66 | 2.6M |
| 2025-12-19 | 16.17 | $15.91 | 3.4M |
| 2025-12-18 | 16.03 | $15.65 | 2.2M |
| 2025-12-17 | 15.93 | $15.42 | 1.3M |
| 2025-12-16 | 15.86 | $15.49 | 1.2M |
| 2025-12-15 | 15.73 | $15.75 | 2.3M |
| 2025-12-12 | 15.47 | $15.71 | 3.0M |
| 2025-12-11 | 15.14 | $15.28 | 2.7M |
| 2025-12-10 | 14.86 | $14.72 | 3.0M |
| 2025-12-09 | 14.68 | $14.35 | 1.1M |
| 2025-12-08 | 14.55 | $13.90 | 2.1M |
| 2025-12-05 | 14.53 | $14.15 | 1.1M |
| 2025-12-04 | 14.39 | $14.15 | 716111 |
| 2025-12-03 | 14.21 | $14.00 | 875055 |
| 2025-12-02 | 14.02 | $14.10 | 1.3M |
| 2025-12-01 | 13.74 | $14.01 | 1.8M |
| 2025-11-28 | 13.40 | $14.04 | 1.4M |
| 2025-11-26 | 12.96 | $14.02 | 1.8M |
| 2025-11-25 | 12.42 | $13.12 | 1.8M |
| 2025-11-24 | 12.04 | $12.79 | 2.3M |
| 2025-11-21 | 11.66 | $11.63 | 1.3M |
| 2025-11-20 | 11.56 | $11.36 | 1.6M |
| 2025-11-19 | 11.51 | $11.82 | 1.4M |
| 2025-11-18 | 11.30 | $11.70 | 1.4M |
| 2025-11-17 | 11.07 | $11.32 | 961720 |
| 2025-11-14 | 10.91 | $11.25 | 1.2M |
| 2025-11-13 | 10.73 | $11.37 | 1.4M |
| 2025-11-12 | 10.46 | $11.33 | 1.9M |
| 2025-11-11 | 10.15 | $10.96 | 1.4M |
| 2025-11-10 | 9.88 | $10.77 | 3.1M |
| 2025-11-07 | 9.62 | $9.85 | 1.1M |
| 2025-11-06 | 9.60 | $9.61 | 669300 |
| 2025-11-05 | 9.64 | $9.79 | 626900 |
| 2025-11-04 | 9.64 | $9.60 | 866065 |
| 2025-11-03 | 9.71 | $10.20 | 791300 |
| 2025-10-31 | 9.60 | $9.88 | 1.0M |
| 2025-10-30 | 9.57 | $10.10 | 1.1M |
| 2025-10-29 | 9.47 | $9.34 | 2.0M |
| 2025-10-28 | 9.59 | $9.19 | 1.3M |
| 2025-10-27 | 9.79 | $9.09 | 1.5M |
| 2025-10-24 | 10.06 | $9.93 | 1.0M |
| 2025-10-23 | 10.13 | $9.87 | 974912 |
| 2025-10-22 | 10.23 | $9.61 | 986687 |
| 2025-10-21 | 10.44 | $9.48 | 2.1M |
| 2025-10-20 | 10.72 | $10.43 | 1.2M |
| 2025-10-17 | 10.77 | $10.16 | 1.6M |
| 2025-10-16 | 10.90 | $10.96 | 1.3M |
| 2025-10-15 | 10.80 | $11.04 | 1.5M |
| 2025-10-14 | 10.65 | $10.75 | 865482 |
| 2025-10-13 | 10.55 | $10.73 | 857400 |
| 2025-10-10 | 10.43 | $10.07 | 947257 |
| 2025-10-09 | 10.48 | $10.25 | 954600 |
| 2025-10-08 | 10.48 | $10.79 | 3.3M |
| 2025-10-07 | 10.31 | $10.37 | 1.5M |
| 2025-10-06 | 10.22 | $10.41 | 1.9M |
| 2025-10-03 | 10.09 | $10.05 | 845600 |
| 2025-10-02 | 10.05 | $9.98 | 1.5M |
| 2025-10-01 | 10.01 | $10.15 | 1.2M |
| 2025-09-30 | 9.90 | $9.80 | 2.1M |
| 2025-09-29 | 9.87 | $9.82 | 1.5M |
| 2025-09-26 | 9.82 | $9.65 | 1.6M |
| 2025-09-25 | 9.81 | $9.39 | 1.3M |
| 2025-09-24 | 9.87 | $9.36 | 1.1M |
| 2025-09-23 | 9.94 | $9.42 | 4.2M |
| 2025-09-22 | 10.01 | $9.99 | 1.6M |
| 2025-09-19 | 9.90 | $9.51 | 10.5M |
| 2025-09-18 | 9.90 | $9.19 | 1.8M |
| 2025-09-17 | 10.00 | $9.53 | 1.4M |
| 2025-09-16 | 10.01 | $9.66 | 2.0M |
| 2025-09-15 | 9.96 | $9.86 | 2.3M |
| 2025-09-12 | 9.82 | $9.77 | 1.4M |
| 2025-09-11 | 9.67 | $9.74 | 1.7M |
| 2025-09-10 | 9.48 | $9.61 | 1.5M |
| 2025-09-09 | 9.28 | $9.38 | 1.9M |
| 2025-09-08 | 9.10 | $9.22 | 1.6M |
| 2025-09-05 | 8.92 | $9.18 | 1.7M |
| 2025-09-04 | 8.70 | $8.91 | 1.4M |
| 2025-09-03 | 8.52 | $9.10 | 2.8M |
| 2025-09-02 | 8.22 | $8.75 | 3.1M |
| 2025-08-29 | 7.97 | $8.68 | 3.4M |
| 2025-08-28 | 7.68 | $8.20 | 1.7M |
| 2025-08-27 | 7.47 | $8.14 | 2.6M |
| 2025-08-26 | 7.23 | $7.95 | 2.5M |
| 2025-08-25 | 7.00 | $7.34 | 1.4M |
| 2025-08-22 | 6.92 | $7.11 | 2.0M |
| 2025-08-21 | 6.89 | $7.03 | 961000 |
| 2025-08-20 | 6.88 | $6.87 | 1.0M |
| 2025-08-19 | 6.93 | $6.74 | 1.0M |
| 2025-08-18 | 7.03 | $6.94 | 741362 |
| 2025-08-15 | 7.08 | $6.90 | 1.5M |
| 2025-08-14 | 7.16 | $6.81 | 1.0M |
| 2025-08-13 | 7.29 | $6.87 | 1.2M |
| 2025-08-12 | 7.43 | $7.00 | 4.5M |
| 2025-08-11 | 7.56 | $7.18 | 2.0M |
| 2025-08-08 | 7.65 | $7.46 | 2.1M |
| 2025-08-07 | 7.67 | $8.01 | 1.3M |
| 2025-08-06 | 7.52 | $7.99 | 1.8M |
| 2025-08-05 | 7.34 | $7.71 | 1.5M |
| 2025-08-04 | 7.21 | $7.44 | 858249 |
| 2025-08-01 | 7.13 | $7.10 | 1.2M |
| 2025-07-31 | 7.15 | $6.95 | 809425 |
| 2025-07-30 | 7.21 | $6.86 | 775414 |
| 2025-07-29 | 7.31 | $7.19 | 732200 |
| 2025-07-28 | 7.33 | $7.22 | 796620 |
| 2025-07-25 | 7.35 | $7.37 | 628747 |
| 2025-07-24 | 7.31 | $7.36 | 774721 |
| 2025-07-23 | 7.27 | $7.52 | 1.1M |
| 2025-07-22 | 7.17 | $7.38 | 1.2M |
| 2025-07-21 | 7.08 | $7.17 | 1.1M |
| 2025-07-18 | 7.05 | $6.91 | 771300 |
| 2025-07-17 | 7.08 | $7.01 | 968238 |
| 2025-07-16 | 7.09 | $7.02 | 2.0M |
| 2025-07-15 | 7.10 | $7.12 | 1.4M |
| 2025-07-14 | 7.07 | $7.21 | 1.6M |
| 2025-07-11 | 7.01 | $7.05 | 1.2M |
| 2025-07-10 | 6.99 | $7.01 | 657033 |
| 2025-07-09 | 6.96 | $6.97 | 888900 |
| 2025-07-08 | 6.95 | $6.91 | 1.1M |
| 2025-07-07 | 6.95 | $7.16 | 1.6M |
| 2025-07-03 | 6.87 | $6.98 | 627408 |
| 2025-07-02 | 6.82 | $6.88 | 960590 |
| 2025-07-01 | 6.79 | $6.80 | 611416 |
| 2025-06-30 | 6.79 | $6.72 | 890415 |
| 2025-06-27 | 6.80 | $6.56 | 1.2M |
| 2025-06-26 | 6.87 | $6.80 | 795720 |
| 2025-06-25 | 6.87 | $6.89 | 1.8M |
| 2025-06-24 | 6.85 | $6.62 | 2.4M |
| 2025-06-23 | 6.90 | $6.83 | 1.5M |
| 2025-06-20 | 6.89 | $6.85 | 5.5M |
| 2025-06-18 | 6.87 | $6.85 | 1.7M |
| 2025-06-17 | 6.84 | $6.85 | 1.6M |
| 2025-06-16 | 6.81 | $6.92 | 2.1M |
| 2025-06-13 | 6.74 | $6.70 | 1.9M |
| 2025-06-12 | 6.72 | $6.74 | 2.0M |
| 2025-06-11 | 6.68 | $6.58 | 1.6M |
| 2025-06-10 | 6.67 | $6.39 | 1.3M |
| 2025-06-09 | 6.73 | $6.46 | 2.4M |
| 2025-06-06 | 6.77 | $6.30 | 3.9M |
| 2025-06-05 | 6.86 | $6.76 | 2.0M |
| 2025-06-04 | 6.82 | $6.88 | 997900 |
| 2025-06-03 | 6.74 | $6.87 | 934600 |
| 2025-06-02 | 6.62 | $6.79 | 2.4M |
| 2025-05-30 | 6.51 | $6.53 | 676722 |
| 2025-05-29 | 6.44 | $6.45 | 962396 |
| 2025-05-28 | 6.39 | $6.48 | 831300 |
| 2025-05-27 | 6.30 | $6.41 | 1.3M |
| 2025-05-23 | 6.22 | $6.39 | 1.3M |
| 2025-05-22 | 6.12 | $6.14 | 998100 |
| 2025-05-21 | 6.07 | $6.28 | 1.6M |
| 2025-05-20 | 5.96 | $6.19 | 3.4M |
| 2025-05-19 | 5.86 | $5.97 | 1.1M |
| 2025-05-16 | 5.80 | $5.65 | 1.1M |
| 2025-05-15 | 5.82 | $5.73 | 1.0M |
| 2025-05-14 | 5.82 | $5.59 | 730737 |
| 2025-05-13 | 5.87 | $5.82 | 975400 |
| 2025-05-12 | 5.84 | $5.58 | 1.2M |
| 2025-05-09 | 5.88 | $6.04 | 917813 |
| 2025-05-08 | 5.79 | $5.85 | 931200 |
| 2025-05-07 | 5.72 | $5.81 | 1.5M |
| 2025-05-06 | 5.66 | $5.93 | 1.2M |
| 2025-05-05 | 5.53 | $5.51 | 1.0M |
| 2025-05-02 | 5.51 | $5.34 | 661001 |
| 2025-05-01 | 5.54 | $5.32 | 868300 |
| 2025-04-30 | 5.57 | $5.49 | 784982 |
| 2025-04-29 | 5.56 | $5.29 | 914200 |
| 2025-04-28 | 5.60 | $5.45 | 858700 |
| 2025-04-25 | 5.59 | $5.40 | 886500 |
| 2025-04-24 | 5.60 | $5.47 | 921300 |
| 2025-04-23 | 5.57 | $5.39 | 1.5M |
| 2025-04-22 | 5.56 | $5.53 | 1.5M |
| 2025-04-21 | 5.50 | $5.51 | 1.3M |
| 2025-04-17 | 5.43 | $5.44 | 1.0M |
| 2025-04-16 | 5.36 | $5.52 | 1.6M |
| 2025-04-15 | 5.24 | $5.41 | 1.3M |
| 2025-04-14 | 5.13 | $5.42 | 1.4M |
| 2025-04-11 | 4.98 | $5.34 | 2.0M |
| 2025-04-10 | 4.82 | $5.14 | 2.0M |
| 2025-04-09 | 4.69 | $4.88 | 2.3M |
| 2025-04-08 | 4.62 | $4.25 | 2.0M |
| 2025-04-07 | 4.72 | $4.28 | 1.3M |
| 2025-04-04 | 4.83 | $4.42 | 947900 |
| 2025-04-03 | 4.92 | $4.97 | 1.2M |
| 2025-04-02 | 4.85 | $4.99 | 1.0M |
| 2025-04-01 | 4.76 | $4.77 | 888043 |
| 2025-03-31 | 4.71 | $4.64 | 1.1M |
| 2025-03-28 | 4.69 | $4.55 | 1.2M |
| 2025-03-27 | 4.69 | $4.67 | 622700 |
| 2025-03-26 | 4.65 | $4.61 | 525085 |
| 2025-03-25 | 4.61 | $4.67 | 1.1M |
| 2025-03-24 | 4.54 | $4.53 | 871400 |
| 2025-03-21 | 4.50 | $4.34 | 3.2M |
| 2025-03-20 | 4.51 | $4.56 | 637400 |
| 2025-03-19 | 4.44 | $4.50 | 714054 |
| 2025-03-18 | 4.38 | $4.51 | 605000 |
| 2025-03-17 | 4.30 | $4.56 | 1.1M |
| 2025-03-14 | 4.18 | $4.40 | 605030 |
| 2025-03-13 | 4.08 | $4.43 | 1.4M |
| 2025-03-12 | 3.95 | $4.06 | 423800 |
| 2025-03-11 | 3.91 | $3.98 | 498500 |
| 2025-03-10 | 3.88 | $3.82 | 414416 |
| 2025-03-07 | 3.90 | $3.96 | 298000 |
| 2025-03-06 | 3.88 | $4.06 | 488000 |
| 2025-03-05 | 3.83 | $3.99 | 359400 |
| 2025-03-04 | 3.78 | $3.77 | 390203 |
| 2025-03-03 | 3.79 | $3.69 | 279129 |
| 2025-02-28 | 3.83 | $3.70 | 707312 |
| 2025-02-27 | 3.88 | $3.67 | 398100 |
| 2025-02-26 | 3.95 | $3.84 | 351900 |
| 2025-02-25 | 3.98 | $3.76 | 453300 |
| 2025-02-24 | 4.04 | $3.88 | 458416 |
| 2025-02-21 | 4.07 | $3.81 | 323945 |
| 2025-02-20 | 4.13 | $3.99 | 323911 |
| 2025-02-19 | 4.14 | $4.03 | 303714 |
| 2025-02-18 | 4.15 | $4.06 | 356109 |
| 2025-02-14 | 4.14 | $4.04 | 298917 |
| 2025-02-13 | 4.13 | $4.22 | 532819 |
| 2025-02-12 | 4.06 | $4.16 | 690837 |
| 2025-02-11 | 3.99 | $4.02 | 436500 |
| 2025-02-10 | 3.95 | $4.05 | 326600 |
| 2025-02-07 | 3.89 | $3.98 | 420200 |
| 2025-02-06 | 3.84 | $4.01 | 537801 |
| 2025-02-05 | 3.77 | $3.89 | 500821 |
| 2025-02-04 | 3.72 | $3.73 | 491600 |
| 2025-02-03 | 3.70 | $3.63 | 426300 |
| 2025-01-31 | 3.72 | $3.73 | 542800 |
| 2025-01-30 | 3.71 | $3.78 | 435800 |
| 2025-01-29 | 3.67 | $3.68 | 296700 |
| 2025-01-28 | 3.67 | $3.63 | 414900 |
| 2025-01-27 | 3.67 | $3.55 | 493748 |
| 2025-01-24 | 3.70 | $3.73 | 365817 |
| 2025-01-23 | 3.69 | $3.62 | 295100 |
| 2025-01-22 | 3.70 | $3.66 | 393000 |
| 2025-01-21 | 3.70 | $3.71 | 377400 |
| 2025-01-17 | 3.69 | $3.62 | 339800 |
| 2025-01-16 | 3.71 | $3.69 | 900800 |
| 2025-01-15 | 3.70 | $3.77 | 219238 |
| 2025-01-14 | 3.67 | $3.78 | 558548 |
| 2025-01-13 | 3.63 | $3.58 | 322537 |
| 2025-01-10 | 3.64 | $3.75 | 336600 |
| 2025-01-08 | 3.60 | $3.79 | 397100 |
| 2025-01-07 | 3.55 | $3.66 | 323400 |
| 2025-01-06 | 3.52 | $3.62 | 368002 |
| 2025-01-03 | 3.50 | $3.65 | 172524 |
| 2025-01-02 | 3.47 | $3.67 | 259818 |
| 2024-12-31 | 3.43 | $3.50 | 396922 |
| 2024-12-30 | 3.43 | $3.40 | 355900 |
| 2024-12-27 | 3.47 | $3.54 | 184111 |
| 2024-12-26 | 3.48 | $3.58 | 99700 |
| 2024-12-24 | 3.47 | $3.53 | 109100 |
| 2024-12-23 | 3.49 | $3.49 | 349800 |
| 2024-12-20 | 3.53 | $3.46 | 1.2M |
| 2024-12-19 | 3.58 | $3.31 | 1.1M |
| 2024-12-18 | 3.70 | $3.55 | 753000 |
| 2024-12-17 | 3.77 | $3.79 | 493800 |
| 2024-12-16 | 3.78 | $3.71 | 450218 |
| 2024-12-13 | 3.82 | $3.79 | 322829 |
| 2024-12-12 | 3.84 | $3.89 | 285300 |
| 2024-12-11 | 3.84 | $4.14 | 408101 |
| 2024-12-10 | 3.77 | $3.97 | 356311 |
| 2024-12-09 | 3.73 | $3.87 | 404826 |
| 2024-12-06 | 3.72 | $3.81 | 346600 |
| 2024-12-05 | 3.73 | $3.78 | 224730 |
| 2024-12-04 | 3.75 | $3.73 | 273800 |
| 2024-12-03 | 3.80 | $3.81 | 283805 |
| 2024-12-02 | 3.84 | $3.66 | 430308 |
| 2024-11-29 | 3.93 | $3.79 | 415629 |
| 2024-11-27 | 4.01 | $4.09 | 213300 |
| 2024-11-26 | 4.01 | $4.08 | 197600 |
| 2024-11-25 | 4.01 | $4.11 | 353700 |
| 2024-11-22 | 4.01 | $4.17 | 317900 |
| 2024-11-21 | 3.99 | $4.17 | 198327 |
| 2024-11-20 | 3.98 | $4.13 | 242931 |
| 2024-11-19 | 3.97 | $4.13 | 409515 |
| 2024-11-18 | 3.96 | $4.11 | 419800 |
| 2024-11-15 | 3.97 | $3.92 | 550907 |
| 2024-11-14 | 4.04 | $4.00 | 641702 |
| 2024-11-13 | 4.10 | $3.83 | 843000 |
| 2024-11-12 | 4.23 | $4.06 | 635635 |
| 2024-11-11 | 4.33 | $4.10 | 543250 |
| 2024-11-08 | 4.43 | $4.36 | 501210 |
| 2024-11-07 | 4.47 | $4.43 | 391652 |
| 2024-11-06 | 4.50 | $4.28 | 666735 |
| 2024-11-05 | 4.59 | $4.45 | 532100 |
| 2024-11-04 | 4.64 | $4.53 | 503733 |
| 2024-11-01 | 4.68 | $4.52 | 401114 |
| 2024-10-31 | 4.73 | $4.65 | 561300 |
| 2024-10-30 | 4.74 | $4.80 | 362200 |
| 2024-10-29 | 4.72 | $4.84 | 612520 |
| 2024-10-28 | 4.67 | $4.57 | 358826 |
| 2024-10-25 | 4.70 | $4.64 | 316737 |
| 2024-10-24 | 4.71 | $4.71 | 342119 |
| 2024-10-23 | 4.71 | $4.69 | 416500 |
| 2024-10-22 | 4.71 | $4.88 | 390235 |
| 2024-10-21 | 4.64 | $4.79 | 444518 |
| 2024-10-18 | 4.59 | $4.82 | 476200 |
| 2024-10-17 | 4.53 | $4.66 | 304543 |
| 2024-10-16 | 4.49 | $4.70 | 356700 |
| 2024-10-15 | 4.44 | $4.58 | 365500 |
| 2024-10-14 | 4.42 | $4.50 | 175946 |
| 2024-10-11 | 4.42 | $4.49 | 377319 |
| 2024-10-10 | 4.42 | $4.46 | 510821 |
| 2024-10-09 | 4.43 | $4.26 | 439001 |
| 2024-10-08 | 4.51 | $4.34 | 735303 |
| 2024-10-07 | 4.59 | $4.40 | 653527 |
| 2024-10-04 | 4.66 | $4.47 | 562500 |
| 2024-10-03 | 4.72 | $4.55 | 480019 |
| 2024-10-02 | 4.77 | $4.61 | 345700 |
| 2024-10-01 | 4.82 | $4.65 | 470243 |
| 2024-09-30 | 4.86 | $4.60 | 395000 |
| 2024-09-27 | 4.92 | $4.69 | 625411 |
| 2024-09-26 | 4.97 | $4.92 | 763127 |
| 2024-09-25 | 4.95 | $4.97 | 798646 |
| 2024-09-24 | 4.91 | $4.86 | 608294 |
| 2024-09-23 | 4.89 | $4.87 | 706000 |
| 2024-09-20 | 4.86 | $5.03 | 12.0M |
| 2024-09-19 | 4.78 | $4.83 | 1.7M |
| 2024-09-18 | 4.73 | $4.65 | 1.4M |
| 2024-09-17 | 4.73 | $4.76 | 1.1M |
| 2024-09-16 | 4.69 | $4.88 | 2.0M |
| 2024-09-13 | 4.61 | $5.05 | 921049 |
| 2024-09-12 | 4.45 | $4.68 | 520245 |
| 2024-09-11 | 4.37 | $4.35 | 369900 |
| 2024-09-10 | 4.38 | $4.29 | 299600 |
| 2024-09-09 | 4.41 | $4.22 | 269105 |
| 2024-09-06 | 4.47 | $4.20 | 401067 |
| 2024-09-05 | 4.54 | $4.44 | 269700 |
| 2024-09-04 | 4.56 | $4.53 | 394200 |
| 2024-09-03 | 4.55 | $4.30 | 573515 |
| 2024-08-30 | 4.61 | $4.54 | 837803 |
| 2024-08-29 | 4.60 | $4.48 | 239123 |
| 2024-08-28 | 4.61 | $4.38 | 351437 |
| 2024-08-27 | 4.64 | $4.54 | 246400 |
| 2024-08-26 | 4.64 | $4.64 | 377000 |
| 2024-08-23 | 4.60 | $4.82 | 468135 |
| 2024-08-22 | 4.48 | $4.64 | 364700 |
| 2024-08-21 | 4.40 | $4.65 | 305740 |
| 2024-08-20 | 4.30 | $4.62 | 440312 |
| 2024-08-19 | 4.18 | $4.51 | 397303 |
| 2024-08-16 | 4.08 | $4.27 | 256829 |
| 2024-08-15 | 4.02 | $4.12 | 173800 |
| 2024-08-14 | 4.00 | $4.04 | 403400 |
| 2024-08-13 | 4.00 | $4.24 | 476620 |
| 2024-08-12 | 3.95 | $4.08 | 318018 |
| 2024-08-09 | 3.93 | $3.87 | 127443 |
| 2024-08-08 | 3.97 | $3.88 | 169100 |
| 2024-08-07 | 4.02 | $3.83 | 383402 |
| 2024-08-06 | 4.11 | $4.03 | 279967 |
| 2024-08-05 | 4.14 | $3.90 | 332039 |
| 2024-08-02 | 4.23 | $4.03 | 243512 |
| 2024-08-01 | 4.29 | $4.30 | 319500 |
| 2024-07-31 | 4.28 | $4.49 | 311743 |
| 2024-07-30 | 4.21 | $4.19 | 128500 |
| 2024-07-29 | 4.22 | $4.12 | 106700 |
| 2024-07-26 | 4.25 | $4.16 | 152700 |
| 2024-07-25 | 4.28 | $4.06 | 241519 |
| 2024-07-24 | 4.34 | $4.23 | 242940 |
| 2024-07-23 | 4.36 | $4.35 | 214416 |
| 2024-07-22 | 4.35 | $4.20 | 138153 |
| 2024-07-19 | 4.38 | $4.12 | 155125 |
| 2024-07-18 | 4.44 | $4.16 | 273668 |
| 2024-07-17 | 4.50 | $4.32 | 320898 |
| 2024-07-16 | 4.52 | $4.64 | 469088 |
| 2024-07-15 | 4.44 | $4.59 | 250769 |
| 2024-07-12 | 4.36 | $4.54 | 143432 |
| 2024-07-11 | 4.27 | $4.55 | 367895 |
| 2024-07-10 | 4.16 | $4.48 | 302147 |
| 2024-07-09 | 4.04 | $4.21 | 400386 |
| 2024-07-08 | 3.98 | $4.20 | 134769 |
| 2024-07-05 | 3.92 | $4.26 | 213089 |
| 2024-07-03 | 3.82 | $4.12 | 191996 |
| 2024-07-02 | 3.75 | $3.91 | 131146 |
| 2024-07-01 | 3.73 | $3.80 | 233454 |
| 2024-06-28 | 3.74 | $3.76 | 260362 |
| 2024-06-27 | 3.77 | $3.77 | 360149 |
| 2024-06-26 | 3.81 | $3.78 | 186863 |
| 2024-06-25 | 3.85 | $3.85 | 200990 |
| 2024-06-24 | 3.88 | $3.90 | 157786 |
| 2024-06-21 | 3.91 | $3.96 | 346375 |
| 2024-06-20 | 3.92 | $4.13 | 262767 |
| 2024-06-18 | 3.88 | $3.95 | 160763 |
| 2024-06-17 | 3.90 | $3.84 | 358613 |
| 2024-06-14 | 3.96 | $3.83 | 326623 |
| 2024-06-13 | 4.03 | $3.84 | 340751 |
| 2024-06-12 | 4.12 | $4.01 | 242116 |
| 2024-06-11 | 4.17 | $4.03 | 236437 |
| 2024-06-10 | 4.23 | $4.11 | 165955 |
| 2024-06-07 | 4.28 | $4.08 | 415080 |
| 2024-06-06 | 4.34 | $4.30 | 275407 |
| 2024-06-05 | 4.35 | $4.20 | 270426 |
| 2024-06-04 | 4.40 | $4.21 | 273993 |
| 2024-06-03 | 4.45 | $4.49 | 281965 |
| 2024-05-31 | 4.41 | $4.53 | 264389 |
| 2024-05-30 | 4.36 | $4.41 | 311111 |
| 2024-05-29 | 4.33 | $4.36 | 245940 |
| 2024-05-28 | 4.32 | $4.49 | 677023 |
| 2024-05-24 | 4.25 | $4.18 | 297978 |
| 2024-05-23 | 4.27 | $4.19 | 414926 |
| 2024-05-22 | 4.29 | $4.16 | 381622 |
| 2024-05-21 | 4.31 | $4.27 | 325143 |
| 2024-05-20 | 4.31 | $4.30 | 134466 |
| 2024-05-17 | 4.30 | $4.22 | 633333 |
| 2024-05-16 | 4.31 | $4.12 | 369693 |
| 2024-05-15 | 4.34 | $4.01 | 1.5M |
| 2024-05-14 | 4.42 | $4.47 | 434324 |
| 2024-05-13 | 4.37 | $4.41 | 437766 |
| 2024-05-10 | 4.32 | $4.33 | 323885 |
| 2024-05-09 | 4.29 | $4.32 | 390389 |
| 2024-05-08 | 4.24 | $4.21 | 314421 |
| 2024-05-07 | 4.22 | $4.19 | 353787 |
| 2024-05-06 | 4.19 | $4.18 | 462625 |
| 2024-05-03 | 4.17 | $4.12 | 243340 |
| 2024-05-02 | 4.15 | $4.20 | 373874 |
| 2024-05-01 | 4.10 | $4.04 | 297372 |
| 2024-04-30 | 4.08 | $4.03 | 456599 |
| 2024-04-29 | 4.06 | $4.15 | 853597 |
| 2024-04-26 | 4.00 | $4.06 | 392046 |
| 2024-04-25 | 3.95 | $3.97 | 353185 |
| 2024-04-24 | 3.92 | $3.91 | 243511 |
| 2024-04-23 | 3.89 | $3.95 | 384590 |
| 2024-04-22 | 3.85 | $3.87 | 470701 |
| 2024-04-19 | 3.81 | $3.94 | 531634 |
| 2024-04-18 | 3.75 | $3.82 | 206134 |
| 2024-04-17 | 3.71 | $3.68 | 246918 |
| 2024-04-16 | 3.70 | $3.56 | 144959 |
| 2024-04-15 | 3.73 | $3.59 | 189398 |
| 2024-04-12 | 3.75 | $3.62 | 379567 |
| 2024-04-11 | 3.76 | $3.71 | 132249 |
| 2024-04-10 | 3.74 | $3.65 | 216668 |
| 2024-04-09 | 3.74 | $3.66 | 311283 |
| 2024-04-08 | 3.73 | $3.72 | 414663 |
| 2024-04-05 | 3.69 | $3.63 | 339555 |
| 2024-04-04 | 3.68 | $3.60 | 249094 |
| 2024-04-03 | 3.67 | $3.73 | 315342 |
| 2024-04-02 | 3.61 | $3.64 | 232176 |
| 2024-04-01 | 3.56 | $3.64 | 217570 |
| 2024-03-28 | 3.50 | $3.60 | 263293 |
| 2024-03-27 | 3.44 | $3.47 | 158630 |
| 2024-03-26 | 3.40 | $3.35 | 135330 |
| 2024-03-25 | 3.40 | $3.35 | 124618 |
| 2024-03-22 | 3.39 | $3.26 | 159438 |
| 2024-03-21 | 3.40 | $3.42 | 198844 |
| 2024-03-20 | 3.36 | $3.37 | 132574 |
| 2024-03-19 | 3.33 | $3.22 | 124719 |
| 2024-03-18 | 3.34 | $3.31 | 151640 |
| 2024-03-15 | 3.32 | $3.29 | 345457 |
| 2024-03-14 | 3.30 | $3.32 | 87574 |
| 2024-03-13 | 3.26 | $3.32 | 207275 |
| 2024-03-12 | 3.21 | $3.28 | 187038 |
| 2024-03-11 | 3.17 | $3.33 | 344449 |
| 2024-03-08 | 3.09 | $3.36 | 394627 |
| 2024-03-07 | 2.99 | $3.18 | 452215 |
| 2024-03-06 | 2.93 | $3.10 | 620557 |
| 2024-03-05 | 2.87 | $2.98 | 256146 |
| 2024-03-04 | 2.85 | $2.95 | 156145 |
| 2024-03-01 | 2.82 | $2.93 | 126622 |
| 2024-02-29 | 2.80 | $2.82 | 106309 |
| 2024-02-28 | 2.82 | $2.77 | 32073 |
| 2024-02-27 | 2.85 | $2.80 | 66841 |
| 2024-02-26 | 2.87 | $2.87 | 52486 |
| 2024-02-23 | 2.89 | $2.94 | 82040 |
| 2024-02-22 | 2.89 | $2.86 | 99401 |
| 2024-02-21 | 2.91 | $2.89 | 28841 |
| 2024-02-20 | 2.92 | $2.94 | 63433 |
| 2024-02-16 | 2.93 | $2.96 | 61105 |
| 2024-02-15 | 2.93 | $2.95 | 109846 |
| 2024-02-14 | 2.94 | $2.87 | 32998 |
| 2024-02-13 | 2.97 | $2.85 | 83810 |
| 2024-02-12 | 3.02 | $3.03 | 42697 |
| 2024-02-09 | 3.03 | $2.97 | 56907 |
| 2024-02-08 | 3.05 | $3.07 | 59147 |
| 2024-02-07 | 3.05 | $3.10 | 86948 |
| 2024-02-06 | 3.03 | $3.08 | 79081 |
| 2024-02-05 | 3.02 | $3.10 | 83636 |
| 2024-02-02 | 3.00 | $3.13 | 91127 |
| 2024-02-01 | 2.97 | $3.21 | 68220 |
| 2024-01-31 | 2.91 | $3.11 | 244214 |
| 2024-01-30 | 2.87 | $3.07 | 338930 |
| 2024-01-29 | 2.83 | $2.96 | 120801 |
| 2024-01-26 | 2.83 | $2.88 | 35425 |
| 2024-01-25 | 2.84 | $2.90 | 41189 |
| 2024-01-24 | 2.86 | $2.86 | 71298 |
| 2024-01-23 | 2.90 | $2.92 | 103171 |
| 2024-01-22 | 2.93 | $2.86 | 88346 |
| 2024-01-19 | 2.98 | $2.84 | 143127 |
| 2024-01-18 | 3.05 | $2.91 | 60327 |
| 2024-01-17 | 3.12 | $2.91 | 176835 |
| 2024-01-16 | 3.21 | $3.03 | 156418 |
| 2024-01-12 | 3.27 | $3.33 | 142949 |
| 2024-01-11 | 3.26 | $3.21 | 50389 |
| 2024-01-10 | 3.28 | $3.21 | 116958 |
| 2024-01-09 | 3.30 | $3.18 | 189367 |
| 2024-01-08 | 3.33 | $3.20 | 55992 |
| 2024-01-05 | 3.37 | $3.26 | 90096 |
| 2024-01-04 | 3.39 | $3.30 | 64216 |
| 2024-01-03 | 3.41 | $3.29 | 88985 |
| 2024-01-02 | 3.43 | $3.39 | 91886 |
| 2023-12-29 | 3.42 | $3.29 | 105543 |
| 2023-12-28 | 3.43 | $3.38 | 89180 |
| 2023-12-27 | 3.42 | $3.45 | 159228 |
| 2023-12-26 | 3.39 | $3.47 | 57641 |
| 2023-12-22 | 3.33 | $3.37 | 135289 |
| 2023-12-21 | 3.29 | $3.34 | 82729 |
| 2023-12-20 | 3.26 | $3.30 | 148528 |
| 2023-12-19 | 3.22 | $3.23 | 121258 |
| 2023-12-18 | 3.20 | $3.13 | 123827 |
| 2023-12-15 | 3.20 | $3.11 | 70462 |
| 2023-12-14 | 3.20 | $3.14 | 126216 |
| 2023-12-13 | 3.20 | $3.14 | 108644 |
| 2023-12-12 | 3.19 | $2.90 | 219717 |
| 2023-12-11 | 3.25 | $3.00 | 112337 |
| 2023-12-08 | 3.29 | $3.12 | 203477 |
| 2023-12-07 | 3.30 | $3.21 | 159209 |
| 2023-12-06 | 3.28 | $3.27 | 219363 |
| 2023-12-05 | 3.23 | $3.17 | 80278 |
| 2023-12-04 | 3.20 | $3.17 | 94380 |
| 2023-12-01 | 3.16 | $3.22 | 229302 |
| 2023-11-30 | 3.09 | $3.17 | 146365 |
| 2023-11-29 | 3.02 | $3.23 | 274647 |
| 2023-11-28 | 2.91 | $3.22 | 309157 |
| 2023-11-27 | 2.78 | $3.09 | 377434 |
| 2023-11-24 | 2.65 | $2.89 | 55315 |
| 2023-11-22 | 2.56 | $2.69 | 29626 |
| 2023-11-21 | 2.52 | $2.57 | 122241 |
| 2023-11-20 | 2.50 | $2.56 | 71887 |
| 2023-11-17 | 2.48 | $2.53 | 48739 |
| 2023-11-16 | 2.47 | $2.50 | 67524 |
| 2023-11-15 | 2.47 | $2.46 | 17490 |
| 2023-11-14 | 2.47 | $2.47 | 47155 |
| 2023-11-13 | 2.48 | $2.35 | 110049 |
| 2023-11-10 | 2.52 | $2.44 | 40985 |
| 2023-11-09 | 2.54 | $2.46 | 35554 |
| 2023-11-08 | 2.56 | $2.50 | 28289 |
| 2023-11-07 | 2.58 | $2.54 | 31761 |
| 2023-11-06 | 2.58 | $2.62 | 26486 |
| 2023-11-03 | 2.56 | $2.68 | 56075 |
| 2023-11-02 | 2.51 | $2.50 | 33932 |
| 2023-11-01 | 2.51 | $2.46 | 7721 |
| 2023-10-31 | 2.52 | $2.50 | 5733 |
| 2023-10-30 | 2.52 | $2.54 | 14741 |
| 2023-10-27 | 2.51 | $2.53 | 25481 |
| 2023-10-26 | 2.49 | $2.41 | 41363 |
| 2023-10-25 | 2.51 | $2.49 | 20465 |
| 2023-10-24 | 2.51 | $2.46 | 8107 |
| 2023-10-23 | 2.51 | $2.51 | 17008 |
| 2023-10-20 | 2.50 | $2.52 | 41977 |
| 2023-10-19 | 2.48 | $2.49 | 10442 |
| 2023-10-18 | 2.47 | $2.51 | 31328 |
| 2023-10-17 | 2.45 | $2.51 | 16996 |
| 2023-10-16 | 2.42 | $2.45 | 16371 |
| 2023-10-13 | 2.41 | $2.49 | 34986 |
| 2023-10-12 | 2.38 | $2.38 | 16632 |
| 2023-10-11 | 2.37 | $2.40 | 39693 |
| 2023-10-10 | 2.36 | $2.42 | 28453 |
| 2023-10-09 | 2.34 | $2.43 | 20075 |
| 2023-10-06 | 2.32 | $2.33 | 26155 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.55
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.07
Average
56.92
Maximum
80.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 56.55 | $20.83 | 1.1M |
| 2026-04-17 | 57.21 | $20.96 | 1.4M |
| 2026-04-16 | 54.78 | $20.33 | 891800 |
| 2026-04-15 | 54.62 | $20.29 | 1.5M |
| 2026-04-14 | 61.44 | $21.65 | 2.3M |
| 2026-04-13 | 58.19 | $20.76 | 735600 |
| 2026-04-10 | 58.12 | $20.74 | 943300 |
| 2026-04-09 | 57.06 | $20.45 | 1.6M |
| 2026-04-08 | 57.87 | $20.62 | 1.3M |
| 2026-04-07 | 56.12 | $20.12 | 1.5M |
| 2026-04-06 | 53.06 | $19.30 | 1.0M |
| 2026-04-02 | 53.10 | $19.31 | 1.5M |
| 2026-04-01 | 54.35 | $19.61 | 2.1M |
| 2026-03-31 | 50.52 | $18.57 | 1.4M |
| 2026-03-30 | 44.80 | $17.22 | 1.7M |
| 2026-03-27 | 44.44 | $17.14 | 1.8M |
| 2026-03-26 | 41.57 | $16.51 | 2.0M |
| 2026-03-25 | 44.96 | $17.48 | 2.1M |
| 2026-03-24 | 41.46 | $16.73 | 1.8M |
| 2026-03-23 | 41.59 | $16.77 | 2.5M |
| 2026-03-20 | 38.47 | $16.11 | 14.3M |
| 2026-03-19 | 40.43 | $16.74 | 5.4M |
| 2026-03-18 | 43.47 | $17.65 | 2.9M |
| 2026-03-17 | 47.09 | $18.63 | 2.7M |
| 2026-03-16 | 48.54 | $19.00 | 3.6M |
| 2026-03-13 | 46.77 | $18.58 | 1.9M |
| 2026-03-12 | 49.38 | $19.26 | 1.7M |
| 2026-03-11 | 51.18 | $19.71 | 916300 |
| 2026-03-10 | 52.14 | $19.95 | 1.1M |
| 2026-03-09 | 49.79 | $19.32 | 1.6M |
| 2026-03-06 | 49.82 | $19.33 | 1.4M |
| 2026-03-05 | 50.82 | $19.61 | 1.9M |
| 2026-03-04 | 56.40 | $21.06 | 1.5M |
| 2026-03-03 | 54.37 | $20.44 | 1.9M |
| 2026-03-02 | 63.49 | $22.45 | 1.0M |
| 2026-02-27 | 64.67 | $22.68 | 1.2M |
| 2026-02-26 | 64.04 | $22.45 | 899900 |
| 2026-02-25 | 63.13 | $22.12 | 1.7M |
| 2026-02-24 | 61.23 | $21.44 | 1.1M |
| 2026-02-23 | 60.49 | $21.18 | 1.2M |
| 2026-02-20 | 60.01 | $21.01 | 1.6M |
| 2026-02-19 | 56.60 | $19.84 | 695900 |
| 2026-02-18 | 54.45 | $19.16 | 1.7M |
| 2026-02-17 | 52.38 | $18.53 | 1.8M |
| 2026-02-13 | 56.07 | $19.49 | 1.4M |
| 2026-02-12 | 52.92 | $18.53 | 1.5M |
| 2026-02-11 | 59.42 | $20.07 | 1.2M |
| 2026-02-10 | 57.18 | $19.38 | 1.8M |
| 2026-02-09 | 54.81 | $18.69 | 2.0M |
| 2026-02-06 | 51.36 | $17.76 | 3.4M |
| 2026-02-05 | 51.81 | $17.87 | 2.0M |
| 2026-02-04 | 60.27 | $19.75 | 1.9M |
| 2026-02-03 | 59.22 | $19.44 | 2.0M |
| 2026-02-02 | 54.13 | $18.06 | 2.0M |
| 2026-01-30 | 50.19 | $17.14 | 4.2M |
| 2026-01-29 | 71.23 | $20.47 | 2.2M |
| 2026-01-28 | 80.25 | $21.41 | 1.8M |
| 2026-01-27 | 78.98 | $20.94 | 1.7M |
| 2026-01-26 | 77.37 | $20.39 | 2.3M |
| 2026-01-23 | 76.98 | $20.26 | 1.9M |
| 2026-01-22 | 74.96 | $19.63 | 2.0M |
| 2026-01-21 | 73.75 | $19.28 | 3.3M |
| 2026-01-20 | 76.67 | $19.57 | 3.2M |
| 2026-01-16 | 71.16 | $18.10 | 1.0M |
| 2026-01-15 | 72.72 | $18.24 | 1.1M |
| 2026-01-14 | 71.67 | $17.99 | 1.6M |
| 2026-01-13 | 69.09 | $17.42 | 1.2M |
| 2026-01-12 | 68.66 | $17.33 | 1.8M |
| 2026-01-09 | 65.27 | $16.66 | 1.1M |
| 2026-01-08 | 70.58 | $17.15 | 1.3M |
| 2026-01-07 | 70.21 | $17.07 | 2.1M |
| 2026-01-06 | 66.83 | $16.40 | 1.2M |
| 2026-01-05 | 66.29 | $16.30 | 2.3M |
| 2026-01-02 | 63.52 | $15.81 | 2.1M |
| 2025-12-31 | 68.08 | $16.23 | 989205 |
| 2025-12-30 | 70.24 | $16.42 | 1.9M |
| 2025-12-29 | 69.16 | $16.20 | 2.8M |
| 2025-12-26 | 76.47 | $16.81 | 1.3M |
| 2025-12-24 | 74.41 | $16.32 | 1.6M |
| 2025-12-23 | 75.83 | $16.43 | 1.2M |
| 2025-12-22 | 78.81 | $16.66 | 2.6M |
| 2025-12-19 | 75.87 | $15.91 | 3.4M |
| 2025-12-18 | 74.71 | $15.65 | 2.2M |
| 2025-12-17 | 73.65 | $15.42 | 1.3M |
| 2025-12-16 | 74.56 | $15.49 | 1.2M |
| 2025-12-15 | 77.94 | $15.75 | 2.3M |
| 2025-12-12 | 77.79 | $15.71 | 3.0M |
| 2025-12-11 | 76.17 | $15.28 | 2.7M |
| 2025-12-10 | 73.80 | $14.72 | 3.0M |
| 2025-12-09 | 72.06 | $14.35 | 1.1M |
| 2025-12-08 | 69.73 | $13.90 | 2.1M |
| 2025-12-05 | 72.93 | $14.15 | 1.1M |
| 2025-12-04 | 72.93 | $14.15 | 716111 |
| 2025-12-03 | 72.24 | $14.00 | 875055 |
| 2025-12-02 | 73.43 | $14.10 | 1.3M |
| 2025-12-01 | 73.05 | $14.01 | 1.8M |
| 2025-11-28 | 73.38 | $14.04 | 1.4M |
| 2025-11-26 | 73.31 | $14.02 | 1.8M |
| 2025-11-25 | 69.56 | $13.12 | 1.8M |
| 2025-11-24 | 68.00 | $12.79 | 2.3M |
| 2025-11-21 | 61.37 | $11.63 | 1.3M |
| 2025-11-20 | 59.51 | $11.36 | 1.6M |
| 2025-11-19 | 64.52 | $11.82 | 1.4M |
| 2025-11-18 | 63.77 | $11.70 | 1.4M |
| 2025-11-17 | 61.28 | $11.32 | 961720 |
| 2025-11-14 | 60.81 | $11.25 | 1.2M |
| 2025-11-13 | 62.04 | $11.37 | 1.4M |
| 2025-11-12 | 61.80 | $11.33 | 1.9M |
| 2025-11-11 | 59.51 | $10.96 | 1.4M |
| 2025-11-10 | 58.29 | $10.77 | 3.1M |
| 2025-11-07 | 51.59 | $9.85 | 1.1M |
| 2025-11-06 | 49.58 | $9.61 | 669300 |
| 2025-11-05 | 51.09 | $9.79 | 626900 |
| 2025-11-04 | 49.55 | $9.60 | 866065 |
| 2025-11-03 | 54.72 | $10.20 | 791300 |
| 2025-10-31 | 52.20 | $9.88 | 1.0M |
| 2025-10-30 | 54.17 | $10.10 | 1.1M |
| 2025-10-29 | 47.68 | $9.34 | 2.0M |
| 2025-10-28 | 46.25 | $9.19 | 1.3M |
| 2025-10-27 | 45.30 | $9.09 | 1.5M |
| 2025-10-24 | 52.70 | $9.93 | 1.0M |
| 2025-10-23 | 52.17 | $9.87 | 974912 |
| 2025-10-22 | 49.86 | $9.61 | 986687 |
| 2025-10-21 | 48.68 | $9.48 | 2.1M |
| 2025-10-20 | 58.17 | $10.43 | 1.2M |
| 2025-10-17 | 55.85 | $10.16 | 1.6M |
| 2025-10-16 | 66.21 | $10.96 | 1.3M |
| 2025-10-15 | 67.40 | $11.04 | 1.5M |
| 2025-10-14 | 65.25 | $10.75 | 865482 |
| 2025-10-13 | 65.10 | $10.73 | 857400 |
| 2025-10-10 | 59.61 | $10.07 | 947257 |
| 2025-10-09 | 62.15 | $10.25 | 954600 |
| 2025-10-08 | 70.70 | $10.79 | 3.3M |
| 2025-10-07 | 67.38 | $10.37 | 1.5M |
| 2025-10-06 | 68.08 | $10.41 | 1.9M |
| 2025-10-03 | 64.98 | $10.05 | 845600 |
| 2025-10-02 | 64.34 | $9.98 | 1.5M |
| 2025-10-01 | 67.17 | $10.15 | 1.2M |
| 2025-09-30 | 64.08 | $9.80 | 2.1M |
| 2025-09-29 | 64.41 | $9.82 | 1.5M |
| 2025-09-26 | 62.87 | $9.65 | 1.6M |
| 2025-09-25 | 60.38 | $9.39 | 1.3M |
| 2025-09-24 | 60.09 | $9.36 | 1.1M |
| 2025-09-23 | 60.94 | $9.42 | 4.2M |
| 2025-09-22 | 69.96 | $9.99 | 1.6M |
| 2025-09-19 | 65.93 | $9.51 | 10.5M |
| 2025-09-18 | 62.76 | $9.19 | 1.8M |
| 2025-09-17 | 69.26 | $9.53 | 1.4M |
| 2025-09-16 | 71.97 | $9.66 | 2.0M |
| 2025-09-15 | 76.32 | $9.86 | 2.3M |
| 2025-09-12 | 75.69 | $9.77 | 1.4M |
| 2025-09-11 | 75.49 | $9.74 | 1.7M |
| 2025-09-10 | 74.60 | $9.61 | 1.5M |
| 2025-09-09 | 72.96 | $9.38 | 1.9M |
| 2025-09-08 | 71.75 | $9.22 | 1.6M |
| 2025-09-05 | 71.44 | $9.18 | 1.7M |
| 2025-09-04 | 69.33 | $8.91 | 1.4M |
| 2025-09-03 | 72.94 | $9.10 | 2.8M |
| 2025-09-02 | 70.23 | $8.75 | 3.1M |
| 2025-08-29 | 69.65 | $8.68 | 3.4M |
| 2025-08-28 | 65.26 | $8.20 | 1.7M |
| 2025-08-27 | 64.65 | $8.14 | 2.6M |
| 2025-08-26 | 62.69 | $7.95 | 2.5M |
| 2025-08-25 | 55.09 | $7.34 | 1.4M |
| 2025-08-22 | 51.55 | $7.11 | 2.0M |
| 2025-08-21 | 50.26 | $7.03 | 961000 |
| 2025-08-20 | 47.60 | $6.87 | 1.0M |
| 2025-08-19 | 45.34 | $6.74 | 1.0M |
| 2025-08-18 | 48.39 | $6.94 | 741362 |
| 2025-08-15 | 47.72 | $6.90 | 1.5M |
| 2025-08-14 | 46.24 | $6.81 | 1.0M |
| 2025-08-13 | 47.08 | $6.87 | 1.2M |
| 2025-08-12 | 48.93 | $7.00 | 4.5M |
| 2025-08-11 | 51.59 | $7.18 | 2.0M |
| 2025-08-08 | 56.09 | $7.46 | 2.1M |
| 2025-08-07 | 67.00 | $8.01 | 1.3M |
| 2025-08-06 | 66.78 | $7.99 | 1.8M |
| 2025-08-05 | 63.49 | $7.71 | 1.5M |
| 2025-08-04 | 59.86 | $7.44 | 858249 |
| 2025-08-01 | 54.42 | $7.10 | 1.2M |
| 2025-07-31 | 51.68 | $6.95 | 809425 |
| 2025-07-30 | 49.97 | $6.86 | 775414 |
| 2025-07-29 | 57.02 | $7.19 | 732200 |
| 2025-07-28 | 57.72 | $7.22 | 796620 |
| 2025-07-25 | 61.31 | $7.37 | 628747 |
| 2025-07-24 | 61.16 | $7.36 | 774721 |
| 2025-07-23 | 65.07 | $7.52 | 1.1M |
| 2025-07-22 | 63.11 | $7.38 | 1.2M |
| 2025-07-21 | 59.90 | $7.17 | 1.1M |
| 2025-07-18 | 55.33 | $6.91 | 771300 |
| 2025-07-17 | 57.73 | $7.01 | 968238 |
| 2025-07-16 | 57.97 | $7.02 | 2.0M |
| 2025-07-15 | 60.35 | $7.12 | 1.4M |
| 2025-07-14 | 62.54 | $7.21 | 1.6M |
| 2025-07-11 | 60.09 | $7.05 | 1.2M |
| 2025-07-10 | 59.46 | $7.01 | 657033 |
| 2025-07-09 | 58.85 | $6.97 | 888900 |
| 2025-07-08 | 57.93 | $6.91 | 1.1M |
| 2025-07-07 | 63.50 | $7.16 | 1.6M |
| 2025-07-03 | 60.93 | $6.98 | 627408 |
| 2025-07-02 | 59.43 | $6.88 | 960590 |
| 2025-07-01 | 58.20 | $6.80 | 611416 |
| 2025-06-30 | 56.97 | $6.72 | 890415 |
| 2025-06-27 | 54.41 | $6.56 | 1.2M |
| 2025-06-26 | 59.45 | $6.80 | 795720 |
| 2025-06-25 | 61.47 | $6.89 | 1.8M |
| 2025-06-24 | 57.32 | $6.62 | 2.4M |
| 2025-06-23 | 62.28 | $6.83 | 1.5M |
| 2025-06-20 | 62.77 | $6.85 | 5.5M |
| 2025-06-18 | 62.77 | $6.85 | 1.7M |
| 2025-06-17 | 62.77 | $6.85 | 1.6M |
| 2025-06-16 | 64.29 | $6.92 | 2.1M |
| 2025-06-13 | 61.51 | $6.70 | 1.9M |
| 2025-06-12 | 62.35 | $6.74 | 2.0M |
| 2025-06-11 | 60.29 | $6.58 | 1.6M |
| 2025-06-10 | 57.67 | $6.39 | 1.3M |
| 2025-06-09 | 59.03 | $6.46 | 2.4M |
| 2025-06-06 | 56.82 | $6.30 | 3.9M |
| 2025-06-05 | 66.64 | $6.76 | 2.0M |
| 2025-06-04 | 69.62 | $6.88 | 997900 |
| 2025-06-03 | 69.51 | $6.87 | 934600 |
| 2025-06-02 | 68.67 | $6.79 | 2.4M |
| 2025-05-30 | 65.73 | $6.53 | 676722 |
| 2025-05-29 | 64.77 | $6.45 | 962396 |
| 2025-05-28 | 65.42 | $6.48 | 831300 |
| 2025-05-27 | 64.63 | $6.41 | 1.3M |
| 2025-05-23 | 64.41 | $6.39 | 1.3M |
| 2025-05-22 | 61.54 | $6.14 | 998100 |
| 2025-05-21 | 64.29 | $6.28 | 1.6M |
| 2025-05-20 | 63.29 | $6.19 | 3.4M |
| 2025-05-19 | 60.72 | $5.97 | 1.1M |
| 2025-05-16 | 56.53 | $5.65 | 1.1M |
| 2025-05-15 | 58.00 | $5.73 | 1.0M |
| 2025-05-14 | 56.10 | $5.59 | 730737 |
| 2025-05-13 | 60.36 | $5.82 | 975400 |
| 2025-05-12 | 57.13 | $5.58 | 1.2M |
| 2025-05-09 | 67.08 | $6.04 | 917813 |
| 2025-05-08 | 64.67 | $5.85 | 931200 |
| 2025-05-07 | 64.14 | $5.81 | 1.5M |
| 2025-05-06 | 66.98 | $5.93 | 1.2M |
| 2025-05-05 | 61.28 | $5.51 | 1.0M |
| 2025-05-02 | 58.52 | $5.34 | 661001 |
| 2025-05-01 | 58.19 | $5.32 | 868300 |
| 2025-04-30 | 62.22 | $5.49 | 784982 |
| 2025-04-29 | 59.05 | $5.29 | 914200 |
| 2025-04-28 | 63.07 | $5.45 | 858700 |
| 2025-04-25 | 62.31 | $5.40 | 886500 |
| 2025-04-24 | 64.07 | $5.47 | 921300 |
| 2025-04-23 | 62.93 | $5.39 | 1.5M |
| 2025-04-22 | 66.42 | $5.53 | 1.5M |
| 2025-04-21 | 66.17 | $5.51 | 1.3M |
| 2025-04-17 | 65.29 | $5.44 | 1.0M |
| 2025-04-16 | 67.18 | $5.52 | 1.6M |
| 2025-04-15 | 65.89 | $5.41 | 1.3M |
| 2025-04-14 | 66.11 | $5.42 | 1.4M |
| 2025-04-11 | 65.22 | $5.34 | 2.0M |
| 2025-04-10 | 62.88 | $5.14 | 2.0M |
| 2025-04-09 | 59.52 | $4.88 | 2.3M |
| 2025-04-08 | 48.86 | $4.25 | 2.0M |
| 2025-04-07 | 49.45 | $4.28 | 1.3M |
| 2025-04-04 | 52.24 | $4.42 | 947900 |
| 2025-04-03 | 66.18 | $4.97 | 1.2M |
| 2025-04-02 | 66.80 | $4.99 | 1.0M |
| 2025-04-01 | 63.22 | $4.77 | 888043 |
| 2025-03-31 | 60.86 | $4.64 | 1.1M |
| 2025-03-28 | 59.13 | $4.55 | 1.2M |
| 2025-03-27 | 62.63 | $4.67 | 622700 |
| 2025-03-26 | 61.55 | $4.61 | 525085 |
| 2025-03-25 | 63.29 | $4.67 | 1.1M |
| 2025-03-24 | 60.83 | $4.53 | 871400 |
| 2025-03-21 | 57.13 | $4.34 | 3.2M |
| 2025-03-20 | 63.76 | $4.56 | 637400 |
| 2025-03-19 | 62.64 | $4.50 | 714054 |
| 2025-03-18 | 62.95 | $4.51 | 605000 |
| 2025-03-17 | 64.46 | $4.56 | 1.1M |
| 2025-03-14 | 61.66 | $4.40 | 605030 |
| 2025-03-13 | 62.54 | $4.43 | 1.4M |
| 2025-03-12 | 55.05 | $4.06 | 423800 |
| 2025-03-11 | 53.13 | $3.98 | 498500 |
| 2025-03-10 | 48.98 | $3.82 | 414416 |
| 2025-03-07 | 52.87 | $3.96 | 298000 |
| 2025-03-06 | 55.88 | $4.06 | 488000 |
| 2025-03-05 | 54.14 | $3.99 | 359400 |
| 2025-03-04 | 48.04 | $3.77 | 390203 |
| 2025-03-03 | 45.53 | $3.69 | 279129 |
| 2025-02-28 | 45.80 | $3.70 | 707312 |
| 2025-02-27 | 44.89 | $3.67 | 398100 |
| 2025-02-26 | 49.32 | $3.84 | 351900 |
| 2025-02-25 | 46.98 | $3.76 | 453300 |
| 2025-02-24 | 50.29 | $3.88 | 458416 |
| 2025-02-21 | 48.27 | $3.81 | 323945 |
| 2025-02-20 | 53.59 | $3.99 | 323911 |
| 2025-02-19 | 54.86 | $4.03 | 303714 |
| 2025-02-18 | 55.81 | $4.06 | 356109 |
| 2025-02-14 | 55.32 | $4.04 | 298917 |
| 2025-02-13 | 61.09 | $4.22 | 532819 |
| 2025-02-12 | 59.76 | $4.16 | 690837 |
| 2025-02-11 | 56.46 | $4.02 | 436500 |
| 2025-02-10 | 57.42 | $4.05 | 326600 |
| 2025-02-07 | 55.76 | $3.98 | 420200 |
| 2025-02-06 | 56.66 | $4.01 | 537801 |
| 2025-02-05 | 53.82 | $3.89 | 500821 |
| 2025-02-04 | 49.65 | $3.73 | 491600 |
| 2025-02-03 | 46.80 | $3.63 | 426300 |
| 2025-01-31 | 49.46 | $3.73 | 542800 |
| 2025-01-30 | 50.84 | $3.78 | 435800 |
| 2025-01-29 | 48.10 | $3.68 | 296700 |
| 2025-01-28 | 46.69 | $3.63 | 414900 |
| 2025-01-27 | 44.39 | $3.55 | 493748 |
| 2025-01-24 | 48.89 | $3.73 | 365817 |
| 2025-01-23 | 45.69 | $3.62 | 295100 |
| 2025-01-22 | 46.70 | $3.66 | 393000 |
| 2025-01-21 | 47.96 | $3.71 | 377400 |
| 2025-01-17 | 45.45 | $3.62 | 339800 |
| 2025-01-16 | 47.13 | $3.69 | 900800 |
| 2025-01-15 | 49.11 | $3.77 | 219238 |
| 2025-01-14 | 49.35 | $3.78 | 558548 |
| 2025-01-13 | 44.03 | $3.58 | 322537 |
| 2025-01-10 | 48.11 | $3.75 | 336600 |
| 2025-01-08 | 49.13 | $3.79 | 397100 |
| 2025-01-07 | 45.58 | $3.66 | 323400 |
| 2025-01-06 | 44.44 | $3.62 | 368002 |
| 2025-01-03 | 45.11 | $3.65 | 172524 |
| 2025-01-02 | 45.55 | $3.67 | 259818 |
| 2024-12-31 | 40.95 | $3.50 | 396922 |
| 2024-12-30 | 38.03 | $3.40 | 355900 |
| 2024-12-27 | 40.71 | $3.54 | 184111 |
| 2024-12-26 | 41.51 | $3.58 | 99700 |
| 2024-12-24 | 40.12 | $3.53 | 109100 |
| 2024-12-23 | 39.02 | $3.49 | 349800 |
| 2024-12-20 | 38.21 | $3.46 | 1.2M |
| 2024-12-19 | 34.07 | $3.31 | 1.1M |
| 2024-12-18 | 37.94 | $3.55 | 753000 |
| 2024-12-17 | 42.53 | $3.79 | 493800 |
| 2024-12-16 | 40.24 | $3.71 | 450218 |
| 2024-12-13 | 41.82 | $3.79 | 322829 |
| 2024-12-12 | 43.87 | $3.89 | 285300 |
| 2024-12-11 | 49.65 | $4.14 | 408101 |
| 2024-12-10 | 44.96 | $3.97 | 356311 |
| 2024-12-09 | 41.95 | $3.87 | 404826 |
| 2024-12-06 | 40.07 | $3.81 | 346600 |
| 2024-12-05 | 39.14 | $3.78 | 224730 |
| 2024-12-04 | 37.60 | $3.73 | 273800 |
| 2024-12-03 | 39.11 | $3.81 | 283805 |
| 2024-12-02 | 34.44 | $3.66 | 430308 |
| 2024-11-29 | 36.76 | $3.79 | 415629 |
| 2024-11-27 | 43.12 | $4.09 | 213300 |
| 2024-11-26 | 42.81 | $4.08 | 197600 |
| 2024-11-25 | 43.49 | $4.11 | 353700 |
| 2024-11-22 | 44.85 | $4.17 | 317900 |
| 2024-11-21 | 44.85 | $4.17 | 198327 |
| 2024-11-20 | 43.79 | $4.13 | 242931 |
| 2024-11-19 | 43.79 | $4.13 | 409515 |
| 2024-11-18 | 43.30 | $4.11 | 419800 |
| 2024-11-15 | 38.46 | $3.92 | 550907 |
| 2024-11-14 | 39.82 | $4.00 | 641702 |
| 2024-11-13 | 35.19 | $3.83 | 843000 |
| 2024-11-12 | 39.05 | $4.06 | 635635 |
| 2024-11-11 | 39.77 | $4.10 | 543250 |
| 2024-11-08 | 44.89 | $4.36 | 501210 |
| 2024-11-07 | 46.42 | $4.43 | 391652 |
| 2024-11-06 | 42.43 | $4.28 | 666735 |
| 2024-11-05 | 46.12 | $4.45 | 532100 |
| 2024-11-04 | 47.99 | $4.53 | 503733 |
| 2024-11-01 | 47.74 | $4.52 | 401114 |
| 2024-10-31 | 50.77 | $4.65 | 561300 |
| 2024-10-30 | 54.57 | $4.80 | 362200 |
| 2024-10-29 | 55.63 | $4.84 | 612520 |
| 2024-10-28 | 49.35 | $4.57 | 358826 |
| 2024-10-25 | 51.13 | $4.64 | 316737 |
| 2024-10-24 | 52.95 | $4.71 | 342119 |
| 2024-10-23 | 52.49 | $4.69 | 416500 |
| 2024-10-22 | 57.55 | $4.88 | 390235 |
| 2024-10-21 | 55.62 | $4.79 | 444518 |
| 2024-10-18 | 56.43 | $4.82 | 476200 |
| 2024-10-17 | 52.97 | $4.66 | 304543 |
| 2024-10-16 | 53.99 | $4.70 | 356700 |
| 2024-10-15 | 51.31 | $4.58 | 365500 |
| 2024-10-14 | 49.45 | $4.50 | 175946 |
| 2024-10-11 | 49.22 | $4.49 | 377319 |
| 2024-10-10 | 48.55 | $4.46 | 510821 |
| 2024-10-09 | 43.87 | $4.26 | 439001 |
| 2024-10-08 | 45.45 | $4.34 | 735303 |
| 2024-10-07 | 46.63 | $4.40 | 653527 |
| 2024-10-04 | 48.03 | $4.47 | 562500 |
| 2024-10-03 | 49.64 | $4.55 | 480019 |
| 2024-10-02 | 50.85 | $4.61 | 345700 |
| 2024-10-01 | 51.65 | $4.65 | 470243 |
| 2024-09-30 | 50.73 | $4.60 | 395000 |
| 2024-09-27 | 52.44 | $4.69 | 625411 |
| 2024-09-26 | 57.11 | $4.92 | 763127 |
| 2024-09-25 | 58.18 | $4.97 | 798646 |
| 2024-09-24 | 56.47 | $4.86 | 608294 |
| 2024-09-23 | 56.67 | $4.87 | 706000 |
| 2024-09-20 | 59.89 | $5.03 | 12.0M |
| 2024-09-19 | 56.99 | $4.83 | 1.7M |
| 2024-09-18 | 54.16 | $4.65 | 1.4M |
| 2024-09-17 | 56.31 | $4.76 | 1.1M |
| 2024-09-16 | 58.73 | $4.88 | 2.0M |
| 2024-09-13 | 62.33 | $5.05 | 921049 |
| 2024-09-12 | 56.86 | $4.68 | 520245 |
| 2024-09-11 | 50.81 | $4.35 | 369900 |
| 2024-09-10 | 49.59 | $4.29 | 299600 |
| 2024-09-09 | 48.16 | $4.22 | 269105 |
| 2024-09-06 | 47.76 | $4.20 | 401067 |
| 2024-09-05 | 52.38 | $4.44 | 269700 |
| 2024-09-04 | 54.25 | $4.53 | 394200 |
| 2024-09-03 | 49.91 | $4.30 | 573515 |
| 2024-08-30 | 55.09 | $4.54 | 837803 |
| 2024-08-29 | 53.96 | $4.48 | 239123 |
| 2024-08-28 | 52.04 | $4.38 | 351437 |
| 2024-08-27 | 55.56 | $4.54 | 246400 |
| 2024-08-26 | 57.89 | $4.64 | 377000 |
| 2024-08-23 | 62.35 | $4.82 | 468135 |
| 2024-08-22 | 59.37 | $4.64 | 364700 |
| 2024-08-21 | 59.62 | $4.65 | 305740 |
| 2024-08-20 | 59.13 | $4.62 | 440312 |
| 2024-08-19 | 57.34 | $4.51 | 397303 |
| 2024-08-16 | 53.06 | $4.27 | 256829 |
| 2024-08-15 | 50.09 | $4.12 | 173800 |
| 2024-08-14 | 48.44 | $4.04 | 403400 |
| 2024-08-13 | 52.58 | $4.24 | 476620 |
| 2024-08-12 | 49.28 | $4.08 | 318018 |
| 2024-08-09 | 44.48 | $3.87 | 127443 |
| 2024-08-08 | 44.67 | $3.88 | 169100 |
| 2024-08-07 | 43.52 | $3.83 | 383402 |
| 2024-08-06 | 47.27 | $4.03 | 279967 |
| 2024-08-05 | 44.30 | $3.90 | 332039 |
| 2024-08-02 | 46.80 | $4.03 | 243512 |
| 2024-08-01 | 52.66 | $4.30 | 319500 |
| 2024-07-31 | 57.47 | $4.49 | 311743 |
| 2024-07-30 | 50.72 | $4.19 | 128500 |
| 2024-07-29 | 48.92 | $4.12 | 106700 |
| 2024-07-26 | 49.91 | $4.16 | 152700 |
| 2024-07-25 | 47.38 | $4.06 | 241519 |
| 2024-07-24 | 51.58 | $4.23 | 242940 |
| 2024-07-23 | 54.84 | $4.35 | 214416 |
| 2024-07-22 | 51.18 | $4.20 | 138153 |
| 2024-07-19 | 49.09 | $4.12 | 155125 |
| 2024-07-18 | 50.10 | $4.16 | 273668 |
| 2024-07-17 | 54.40 | $4.32 | 320898 |
| 2024-07-16 | 64.97 | $4.64 | 469088 |
| 2024-07-15 | 63.93 | $4.59 | 250769 |
| 2024-07-12 | 62.88 | $4.54 | 143432 |
| 2024-07-11 | 63.23 | $4.55 | 367895 |
| 2024-07-10 | 61.82 | $4.48 | 302147 |
| 2024-07-09 | 55.58 | $4.21 | 400386 |
| 2024-07-08 | 55.33 | $4.20 | 134769 |
| 2024-07-05 | 57.21 | $4.26 | 213089 |
| 2024-07-03 | 53.72 | $4.12 | 191996 |
| 2024-07-02 | 47.62 | $3.91 | 131146 |
| 2024-07-01 | 43.95 | $3.80 | 233454 |
| 2024-06-28 | 42.56 | $3.76 | 260362 |
| 2024-06-27 | 42.81 | $3.77 | 360149 |
| 2024-06-26 | 43.05 | $3.78 | 186863 |
| 2024-06-25 | 44.74 | $3.85 | 200990 |
| 2024-06-24 | 45.96 | $3.90 | 157786 |
| 2024-06-21 | 47.44 | $3.96 | 346375 |
| 2024-06-20 | 51.93 | $4.13 | 262767 |
| 2024-06-18 | 46.87 | $3.95 | 160763 |
| 2024-06-17 | 43.41 | $3.84 | 358613 |
| 2024-06-14 | 43.09 | $3.83 | 326623 |
| 2024-06-13 | 43.33 | $3.84 | 340751 |
| 2024-06-12 | 47.46 | $4.01 | 242116 |
| 2024-06-11 | 47.97 | $4.03 | 236437 |
| 2024-06-10 | 50.02 | $4.11 | 165955 |
| 2024-06-07 | 49.25 | $4.08 | 415080 |
| 2024-06-06 | 55.20 | $4.30 | 275407 |
| 2024-06-05 | 52.73 | $4.20 | 270426 |
| 2024-06-04 | 53.01 | $4.21 | 273993 |
| 2024-06-03 | 61.62 | $4.49 | 281965 |
| 2024-05-31 | 63.00 | $4.53 | 264389 |
| 2024-05-30 | 60.47 | $4.41 | 311111 |
| 2024-05-29 | 59.36 | $4.36 | 245940 |
| 2024-05-28 | 63.76 | $4.49 | 677023 |
| 2024-05-24 | 56.45 | $4.18 | 297978 |
| 2024-05-23 | 56.80 | $4.19 | 414926 |
| 2024-05-22 | 56.02 | $4.16 | 381622 |
| 2024-05-21 | 59.78 | $4.27 | 325143 |
| 2024-05-20 | 60.84 | $4.30 | 134466 |
| 2024-05-17 | 59.00 | $4.22 | 633333 |
| 2024-05-16 | 56.58 | $4.12 | 369693 |
| 2024-05-15 | 53.73 | $4.01 | 1.5M |
| 2024-05-14 | 72.69 | $4.47 | 434324 |
| 2024-05-13 | 71.45 | $4.41 | 437766 |
| 2024-05-10 | 69.69 | $4.33 | 323885 |
| 2024-05-09 | 69.47 | $4.32 | 390389 |
| 2024-05-08 | 66.92 | $4.21 | 314421 |
| 2024-05-07 | 66.44 | $4.19 | 353787 |
| 2024-05-06 | 66.21 | $4.18 | 462625 |
| 2024-05-03 | 64.81 | $4.12 | 243340 |
| 2024-05-02 | 68.40 | $4.20 | 373874 |
| 2024-05-01 | 64.68 | $4.04 | 297372 |
| 2024-04-30 | 64.43 | $4.03 | 456599 |
| 2024-04-29 | 70.05 | $4.15 | 853597 |
| 2024-04-26 | 68.06 | $4.06 | 392046 |
| 2024-04-25 | 65.92 | $3.97 | 353185 |
| 2024-04-24 | 64.41 | $3.91 | 243511 |
| 2024-04-23 | 66.27 | $3.95 | 384590 |
| 2024-04-22 | 64.31 | $3.87 | 470701 |
| 2024-04-19 | 67.58 | $3.94 | 531634 |
| 2024-04-18 | 64.65 | $3.82 | 206134 |
| 2024-04-17 | 60.72 | $3.68 | 246918 |
| 2024-04-16 | 56.82 | $3.56 | 144959 |
| 2024-04-15 | 58.19 | $3.59 | 189398 |
| 2024-04-12 | 59.56 | $3.62 | 379567 |
| 2024-04-11 | 63.84 | $3.71 | 132249 |
| 2024-04-10 | 62.12 | $3.65 | 216668 |
| 2024-04-09 | 62.59 | $3.66 | 311283 |
| 2024-04-08 | 65.43 | $3.72 | 414663 |
| 2024-04-05 | 63.04 | $3.63 | 339555 |
| 2024-04-04 | 62.21 | $3.60 | 249094 |
| 2024-04-03 | 68.52 | $3.73 | 315342 |
| 2024-04-02 | 66.27 | $3.64 | 232176 |
| 2024-04-01 | 66.27 | $3.64 | 217570 |
| 2024-03-28 | 65.28 | $3.60 | 263293 |
| 2024-03-27 | 61.80 | $3.47 | 158630 |
| 2024-03-26 | 58.12 | $3.35 | 135330 |
| 2024-03-25 | 58.12 | $3.35 | 124618 |
| 2024-03-22 | 55.20 | $3.26 | 159438 |
| 2024-03-21 | 62.57 | $3.42 | 198844 |
| 2024-03-20 | 61.02 | $3.37 | 132574 |
| 2024-03-19 | 55.83 | $3.22 | 124719 |
| 2024-03-18 | 60.42 | $3.31 | 151640 |
| 2024-03-15 | 59.72 | $3.29 | 345457 |
| 2024-03-14 | 61.26 | $3.32 | 87574 |
| 2024-03-13 | 61.26 | $3.32 | 207275 |
| 2024-03-12 | 60.02 | $3.28 | 187038 |
| 2024-03-11 | 62.39 | $3.33 | 344449 |
| 2024-03-08 | 63.84 | $3.36 | 394627 |
| 2024-03-07 | 58.36 | $3.18 | 452215 |
| 2024-03-06 | 55.51 | $3.10 | 620557 |
| 2024-03-05 | 50.71 | $2.98 | 256146 |
| 2024-03-04 | 49.41 | $2.95 | 156145 |
| 2024-03-01 | 48.55 | $2.93 | 126622 |
| 2024-02-29 | 43.56 | $2.82 | 106309 |
| 2024-02-28 | 41.09 | $2.77 | 32073 |
| 2024-02-27 | 42.14 | $2.80 | 66841 |
| 2024-02-26 | 44.67 | $2.87 | 52486 |
| 2024-02-23 | 47.38 | $2.94 | 82040 |
| 2024-02-22 | 43.67 | $2.86 | 99401 |
| 2024-02-21 | 44.80 | $2.89 | 28841 |
| 2024-02-20 | 46.70 | $2.94 | 63433 |
| 2024-02-16 | 47.46 | $2.96 | 61105 |
| 2024-02-15 | 47.05 | $2.95 | 109846 |
| 2024-02-14 | 43.69 | $2.87 | 32998 |
| 2024-02-13 | 42.83 | $2.85 | 83810 |
| 2024-02-12 | 49.28 | $3.03 | 42697 |
| 2024-02-09 | 46.74 | $2.97 | 56907 |
| 2024-02-08 | 50.76 | $3.07 | 59147 |
| 2024-02-07 | 52.04 | $3.10 | 86948 |
| 2024-02-06 | 51.26 | $3.08 | 79081 |
| 2024-02-05 | 52.06 | $3.10 | 83636 |
| 2024-02-02 | 53.25 | $3.13 | 91127 |
| 2024-02-01 | 56.51 | $3.21 | 68220 |
| 2024-01-31 | 53.10 | $3.11 | 244214 |
| 2024-01-30 | 51.66 | $3.07 | 338930 |
| 2024-01-29 | 47.44 | $2.96 | 120801 |
| 2024-01-26 | 44.08 | $2.88 | 35425 |
| 2024-01-25 | 44.76 | $2.90 | 41189 |
| 2024-01-24 | 43.09 | $2.86 | 71298 |
| 2024-01-23 | 45.03 | $2.92 | 103171 |
| 2024-01-22 | 42.57 | $2.86 | 88346 |
| 2024-01-19 | 41.74 | $2.84 | 143127 |
| 2024-01-18 | 43.84 | $2.91 | 60327 |
| 2024-01-17 | 43.84 | $2.91 | 176835 |
| 2024-01-16 | 47.53 | $3.03 | 156418 |
| 2024-01-12 | 59.39 | $3.33 | 142949 |
| 2024-01-11 | 55.14 | $3.21 | 50389 |
| 2024-01-10 | 55.14 | $3.21 | 116958 |
| 2024-01-09 | 54.05 | $3.18 | 189367 |
| 2024-01-08 | 54.89 | $3.20 | 55992 |
| 2024-01-05 | 57.44 | $3.26 | 90096 |
| 2024-01-04 | 59.19 | $3.30 | 64216 |
| 2024-01-03 | 58.89 | $3.29 | 88985 |
| 2024-01-02 | 63.25 | $3.39 | 91886 |
| 2023-12-29 | 60.47 | $3.29 | 105543 |
| 2023-12-28 | 64.65 | $3.38 | 89180 |
| 2023-12-27 | 68.13 | $3.45 | 159228 |
| 2023-12-26 | 69.14 | $3.47 | 57641 |
| 2023-12-22 | 66.80 | $3.37 | 135289 |
| 2023-12-21 | 66.07 | $3.34 | 82729 |
| 2023-12-20 | 65.10 | $3.30 | 148528 |
| 2023-12-19 | 63.34 | $3.23 | 121258 |
| 2023-12-18 | 60.66 | $3.13 | 123827 |
| 2023-12-15 | 60.11 | $3.11 | 70462 |
| 2023-12-14 | 61.34 | $3.14 | 126216 |
| 2023-12-13 | 61.34 | $3.14 | 108644 |
| 2023-12-12 | 54.62 | $2.90 | 219717 |
| 2023-12-11 | 58.65 | $3.00 | 112337 |
| 2023-12-08 | 64.05 | $3.12 | 203477 |
| 2023-12-07 | 68.53 | $3.21 | 159209 |
| 2023-12-06 | 71.72 | $3.27 | 219363 |
| 2023-12-05 | 69.47 | $3.17 | 80278 |
| 2023-12-04 | 69.47 | $3.17 | 94380 |
| 2023-12-01 | 72.05 | $3.22 | 229302 |
| 2023-11-30 | 71.03 | $3.17 | 146365 |
| 2023-11-29 | 74.12 | $3.23 | 274647 |
| 2023-11-28 | 73.94 | $3.22 | 309157 |
| 2023-11-27 | 71.50 | $3.09 | 377434 |
| 2023-11-24 | 66.98 | $2.89 | 55315 |
| 2023-11-22 | 61.21 | $2.69 | 29626 |
| 2023-11-21 | 56.74 | $2.57 | 122241 |
| 2023-11-20 | 56.35 | $2.56 | 71887 |
| 2023-11-17 | 55.20 | $2.53 | 48739 |
| 2023-11-16 | 54.06 | $2.50 | 67524 |
| 2023-11-15 | 52.52 | $2.46 | 17490 |
| 2023-11-14 | 52.94 | $2.47 | 47155 |
| 2023-11-13 | 47.98 | $2.35 | 110049 |
| 2023-11-10 | 51.93 | $2.44 | 40985 |
| 2023-11-09 | 52.80 | $2.46 | 35554 |
| 2023-11-08 | 54.53 | $2.50 | 28289 |
| 2023-11-07 | 56.29 | $2.54 | 31761 |
| 2023-11-06 | 59.97 | $2.62 | 26486 |
| 2023-11-03 | 62.89 | $2.68 | 56075 |
| 2023-11-02 | 56.71 | $2.50 | 33932 |
| 2023-11-01 | 55.17 | $2.46 | 7721 |
| 2023-10-31 | 57.34 | $2.50 | 5733 |
| 2023-10-30 | 59.32 | $2.54 | 14741 |
| 2023-10-27 | 58.98 | $2.53 | 25481 |
| 2023-10-26 | 54.73 | $2.41 | 41363 |
| 2023-10-25 | 58.58 | $2.49 | 20465 |
| 2023-10-24 | 57.51 | $2.46 | 8107 |
| 2023-10-23 | 59.95 | $2.51 | 17008 |
| 2023-10-20 | 60.43 | $2.52 | 41977 |
| 2023-10-19 | 59.50 | $2.49 | 10442 |
| 2023-10-18 | 60.40 | $2.51 | 31328 |
| 2023-10-17 | 60.40 | $2.51 | 16996 |
| 2023-10-16 | 58.70 | $2.45 | 16371 |
| 2023-10-13 | 60.34 | $2.49 | 34986 |
| 2023-10-12 | 57.22 | $2.38 | 16632 |
| 2023-10-11 | 58.01 | $2.40 | 39693 |
| 2023-10-10 | 58.78 | $2.42 | 28453 |
| 2023-10-09 | 59.15 | $2.43 | 20075 |
| 2023-10-06 | 56.53 | $2.33 | 26155 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.72
2026-04-20
Close Price
$20.83
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-20 | -16.72 | $20.83 | 1.1M |
| 2026-04-17 | -14.10 | $20.96 | 1.4M |
| 2026-04-16 | -23.62 | $20.33 | 891800 |
| 2026-04-15 | -24.25 | $20.29 | 1.5M |
| 2026-04-14 | -2.83 | $21.65 | 2.3M |
| 2026-04-13 | -14.01 | $20.76 | 735600 |
| 2026-04-10 | -14.33 | $20.74 | 943300 |
| 2026-04-09 | -19.06 | $20.45 | 1.6M |
| 2026-04-08 | -16.29 | $20.62 | 1.3M |
| 2026-04-07 | -7.94 | $20.12 | 1.5M |
| 2026-04-06 | -24.21 | $19.30 | 1.0M |
| 2026-04-02 | -24.01 | $19.31 | 1.5M |
| 2026-04-01 | -24.77 | $19.61 | 2.1M |
| 2026-03-31 | -48.50 | $18.57 | 1.4M |
| 2026-03-30 | -71.00 | $17.22 | 1.7M |
| 2026-03-27 | -77.48 | $17.14 | 1.8M |
| 2026-03-26 | -86.81 | $16.51 | 2.0M |
| 2026-03-25 | -74.39 | $17.48 | 2.1M |
| 2026-03-24 | -83.99 | $16.73 | 1.8M |
| 2026-03-23 | -83.48 | $16.77 | 2.5M |
| 2026-03-20 | -91.93 | $16.11 | 14.3M |
| 2026-03-19 | -83.87 | $16.74 | 5.4M |
| 2026-03-18 | -96.58 | $17.65 | 2.9M |
| 2026-03-17 | -85.98 | $18.63 | 2.7M |
| 2026-03-16 | -78.28 | $19.00 | 3.6M |
| 2026-03-13 | -85.95 | $18.58 | 1.9M |
| 2026-03-12 | -73.54 | $19.26 | 1.7M |
| 2026-03-11 | -65.33 | $19.71 | 916300 |
| 2026-03-10 | -60.95 | $19.95 | 1.1M |
| 2026-03-09 | -72.45 | $19.32 | 1.6M |
| 2026-03-06 | -68.87 | $19.33 | 1.4M |
| 2026-03-05 | -64.00 | $19.61 | 1.9M |
| 2026-03-04 | -38.78 | $21.06 | 1.5M |
| 2026-03-03 | -49.57 | $20.44 | 1.9M |
| 2026-03-02 | -12.67 | $22.45 | 1.0M |
| 2026-02-27 | -9.20 | $22.68 | 1.2M |
| 2026-02-26 | 0.00 | $22.45 | 899900 |
| 2026-02-25 | -5.54 | $22.12 | 1.7M |
| 2026-02-24 | -10.15 | $21.44 | 1.1M |
| 2026-02-23 | -15.04 | $21.18 | 1.2M |
| 2026-02-20 | -18.23 | $21.01 | 1.6M |
| 2026-02-19 | -40.23 | $19.84 | 695900 |
| 2026-02-18 | -53.01 | $19.16 | 1.7M |
| 2026-02-17 | -64.85 | $18.53 | 1.8M |
| 2026-02-13 | -46.80 | $19.49 | 1.4M |
| 2026-02-12 | -64.85 | $18.53 | 1.5M |
| 2026-02-11 | -35.90 | $20.07 | 1.2M |
| 2026-02-10 | -48.87 | $19.38 | 1.8M |
| 2026-02-09 | -61.84 | $18.69 | 2.0M |
| 2026-02-06 | -79.03 | $17.76 | 3.4M |
| 2026-02-05 | -75.41 | $17.87 | 2.0M |
| 2026-02-04 | -36.56 | $19.75 | 1.9M |
| 2026-02-03 | -41.64 | $19.44 | 2.0M |
| 2026-02-02 | -64.26 | $18.06 | 2.0M |
| 2026-01-30 | -72.13 | $17.14 | 4.2M |
| 2026-01-29 | -22.50 | $20.47 | 2.2M |
| 2026-01-28 | -0.97 | $21.41 | 1.8M |
| 2026-01-27 | -6.44 | $20.94 | 1.7M |
| 2026-01-26 | -15.51 | $20.39 | 2.3M |
| 2026-01-23 | -5.31 | $20.26 | 1.9M |
| 2026-01-22 | -15.01 | $19.63 | 2.0M |
| 2026-01-21 | -21.83 | $19.28 | 3.3M |
| 2026-01-20 | -1.38 | $19.57 | 3.2M |
| 2026-01-16 | -6.91 | $18.10 | 1.0M |
| 2026-01-15 | -2.27 | $18.24 | 1.1M |
| 2026-01-14 | -8.00 | $17.99 | 1.6M |
| 2026-01-13 | -13.44 | $17.42 | 1.2M |
| 2026-01-12 | -7.08 | $17.33 | 1.8M |
| 2026-01-09 | -28.04 | $16.66 | 1.1M |
| 2026-01-08 | -0.66 | $17.15 | 1.3M |
| 2026-01-07 | -0.95 | $17.07 | 2.1M |
| 2026-01-06 | -18.91 | $16.40 | 1.2M |
| 2026-01-05 | -22.12 | $16.30 | 2.3M |
| 2026-01-02 | -34.40 | $15.81 | 2.1M |
| 2025-12-31 | -22.16 | $16.23 | 989205 |
| 2025-12-30 | -16.06 | $16.42 | 1.9M |
| 2025-12-29 | -22.25 | $16.20 | 2.8M |
| 2025-12-26 | -5.07 | $16.81 | 1.3M |
| 2025-12-24 | -17.72 | $16.32 | 1.6M |
| 2025-12-23 | -13.02 | $16.43 | 1.2M |
| 2025-12-22 | -2.39 | $16.66 | 2.6M |
| 2025-12-19 | -7.54 | $15.91 | 3.4M |
| 2025-12-18 | -7.95 | $15.65 | 2.2M |
| 2025-12-17 | -11.28 | $15.42 | 1.3M |
| 2025-12-16 | -9.77 | $15.49 | 1.2M |
| 2025-12-15 | -4.17 | $15.75 | 2.3M |
| 2025-12-12 | -2.32 | $15.71 | 3.0M |
| 2025-12-11 | -5.52 | $15.28 | 2.7M |
| 2025-12-10 | -2.64 | $14.72 | 3.0M |
| 2025-12-09 | -7.98 | $14.35 | 1.1M |
| 2025-12-08 | -17.58 | $13.90 | 2.1M |
| 2025-12-05 | -10.16 | $14.15 | 1.1M |
| 2025-12-04 | -10.16 | $14.15 | 716111 |
| 2025-12-03 | -13.09 | $14.00 | 875055 |
| 2025-12-02 | -11.13 | $14.10 | 1.3M |
| 2025-12-01 | -12.89 | $14.01 | 1.8M |
| 2025-11-28 | -8.92 | $14.04 | 1.4M |
| 2025-11-26 | -0.22 | $14.02 | 1.8M |
| 2025-11-25 | -4.35 | $13.12 | 1.8M |
| 2025-11-24 | -1.22 | $12.79 | 2.3M |
| 2025-11-21 | -15.79 | $11.63 | 1.3M |
| 2025-11-20 | -23.68 | $11.36 | 1.6M |
| 2025-11-19 | -5.83 | $11.82 | 1.4M |
| 2025-11-18 | -2.64 | $11.70 | 1.4M |
| 2025-11-17 | -15.18 | $11.32 | 961720 |
| 2025-11-14 | -17.49 | $11.25 | 1.2M |
| 2025-11-13 | -13.53 | $11.37 | 1.4M |
| 2025-11-12 | -4.09 | $11.33 | 1.9M |
| 2025-11-11 | -11.25 | $10.96 | 1.4M |
| 2025-11-10 | -18.88 | $10.77 | 3.1M |
| 2025-11-07 | -55.82 | $9.85 | 1.1M |
| 2025-11-06 | -65.46 | $9.61 | 669300 |
| 2025-11-05 | -58.23 | $9.79 | 626900 |
| 2025-11-04 | -65.86 | $9.60 | 866065 |
| 2025-11-03 | -41.77 | $10.20 | 791300 |
| 2025-10-31 | -54.62 | $9.88 | 1.0M |
| 2025-10-30 | -45.78 | $10.10 | 1.1M |
| 2025-10-29 | -76.31 | $9.34 | 2.0M |
| 2025-10-28 | -82.33 | $9.19 | 1.3M |
| 2025-10-27 | -93.07 | $9.09 | 1.5M |
| 2025-10-24 | -60.09 | $9.93 | 1.0M |
| 2025-10-23 | -62.84 | $9.87 | 974912 |
| 2025-10-22 | -74.77 | $9.61 | 986687 |
| 2025-10-21 | -80.73 | $9.48 | 2.1M |
| 2025-10-20 | -34.47 | $10.43 | 1.2M |
| 2025-10-17 | -45.96 | $10.16 | 1.6M |
| 2025-10-16 | -11.91 | $10.96 | 1.3M |
| 2025-10-15 | -7.73 | $11.04 | 1.5M |
| 2025-10-14 | -9.27 | $10.75 | 865482 |
| 2025-10-13 | -10.24 | $10.73 | 857400 |
| 2025-10-10 | -42.44 | $10.07 | 947257 |
| 2025-10-09 | -33.66 | $10.25 | 954600 |
| 2025-10-08 | -4.04 | $10.79 | 3.3M |
| 2025-10-07 | -24.87 | $10.37 | 1.5M |
| 2025-10-06 | -6.75 | $10.41 | 1.9M |
| 2025-10-03 | -14.71 | $10.05 | 845600 |
| 2025-10-02 | -19.85 | $9.98 | 1.5M |
| 2025-10-01 | -0.77 | $10.15 | 1.2M |
| 2025-09-30 | -22.76 | $9.80 | 2.1M |
| 2025-09-29 | -17.45 | $9.82 | 1.5M |
| 2025-09-26 | -21.32 | $9.65 | 1.6M |
| 2025-09-25 | -33.33 | $9.39 | 1.3M |
| 2025-09-24 | -31.70 | $9.36 | 1.1M |
| 2025-09-23 | -24.25 | $9.42 | 4.2M |
| 2025-09-22 | 0.00 | $9.99 | 1.6M |
| 2025-09-19 | -14.29 | $9.51 | 10.5M |
| 2025-09-18 | -24.28 | $9.19 | 1.8M |
| 2025-09-17 | -13.17 | $9.53 | 1.4M |
| 2025-09-16 | -8.92 | $9.66 | 2.0M |
| 2025-09-15 | -0.94 | $9.86 | 2.3M |
| 2025-09-12 | -0.97 | $9.77 | 1.4M |
| 2025-09-11 | -0.98 | $9.74 | 1.7M |
| 2025-09-10 | -2.68 | $9.61 | 1.5M |
| 2025-09-09 | -6.83 | $9.38 | 1.9M |
| 2025-09-08 | -12.29 | $9.22 | 1.6M |
| 2025-09-05 | -13.65 | $9.18 | 1.7M |
| 2025-09-04 | -22.87 | $8.91 | 1.4M |
| 2025-09-03 | -16.38 | $9.10 | 2.8M |
| 2025-09-02 | -7.49 | $8.75 | 3.1M |
| 2025-08-29 | -2.87 | $8.68 | 3.4M |
| 2025-08-28 | -6.06 | $8.20 | 1.7M |
| 2025-08-27 | -5.10 | $8.14 | 2.6M |
| 2025-08-26 | -15.03 | $7.95 | 2.5M |
| 2025-08-25 | -54.90 | $7.34 | 1.4M |
| 2025-08-22 | -69.93 | $7.11 | 2.0M |
| 2025-08-21 | -75.16 | $7.03 | 961000 |
| 2025-08-20 | -85.62 | $6.87 | 1.0M |
| 2025-08-19 | -94.12 | $6.74 | 1.0M |
| 2025-08-18 | -81.05 | $6.94 | 741362 |
| 2025-08-15 | -83.66 | $6.90 | 1.5M |
| 2025-08-14 | -89.54 | $6.81 | 1.0M |
| 2025-08-13 | -85.62 | $6.87 | 1.2M |
| 2025-08-12 | -77.12 | $7.00 | 4.5M |
| 2025-08-11 | -71.94 | $7.18 | 2.0M |
| 2025-08-08 | -51.80 | $7.46 | 2.1M |
| 2025-08-07 | -8.96 | $8.01 | 1.3M |
| 2025-08-06 | -1.64 | $7.99 | 1.8M |
| 2025-08-05 | -6.12 | $7.71 | 1.5M |
| 2025-08-04 | -30.11 | $7.44 | 858249 |
| 2025-08-01 | -66.67 | $7.10 | 1.2M |
| 2025-07-31 | -81.91 | $6.95 | 809425 |
| 2025-07-30 | -91.49 | $6.86 | 775414 |
| 2025-07-29 | -55.79 | $7.19 | 732200 |
| 2025-07-28 | -43.48 | $7.22 | 796620 |
| 2025-07-25 | -26.92 | $7.37 | 628747 |
| 2025-07-24 | -27.69 | $7.36 | 774721 |
| 2025-07-23 | -5.17 | $7.52 | 1.1M |
| 2025-07-22 | -2.73 | $7.38 | 1.2M |
| 2025-07-21 | -13.13 | $7.17 | 1.1M |
| 2025-07-18 | -39.39 | $6.91 | 771300 |
| 2025-07-17 | -29.29 | $7.01 | 968238 |
| 2025-07-16 | -28.28 | $7.02 | 2.0M |
| 2025-07-15 | -18.18 | $7.12 | 1.4M |
| 2025-07-14 | -6.25 | $7.21 | 1.6M |
| 2025-07-11 | -19.57 | $7.05 | 1.2M |
| 2025-07-10 | -23.91 | $7.01 | 657033 |
| 2025-07-09 | -28.26 | $6.97 | 888900 |
| 2025-07-08 | -32.32 | $6.91 | 1.1M |
| 2025-07-07 | -4.17 | $7.16 | 1.6M |
| 2025-07-03 | -5.13 | $6.98 | 627408 |
| 2025-07-02 | -17.95 | $6.88 | 960590 |
| 2025-07-01 | -28.21 | $6.80 | 611416 |
| 2025-06-30 | -38.46 | $6.72 | 890415 |
| 2025-06-27 | -58.97 | $6.56 | 1.2M |
| 2025-06-26 | -28.21 | $6.80 | 795720 |
| 2025-06-25 | -16.67 | $6.89 | 1.8M |
| 2025-06-24 | -51.28 | $6.62 | 2.4M |
| 2025-06-23 | -23.75 | $6.83 | 1.5M |
| 2025-06-20 | -17.98 | $6.85 | 5.5M |
| 2025-06-18 | -17.98 | $6.85 | 1.7M |
| 2025-06-17 | -14.41 | $6.85 | 1.6M |
| 2025-06-16 | -6.82 | $6.92 | 2.1M |
| 2025-06-13 | -21.09 | $6.70 | 1.9M |
| 2025-06-12 | -18.37 | $6.74 | 2.0M |
| 2025-06-11 | -29.25 | $6.58 | 1.6M |
| 2025-06-10 | -42.18 | $6.39 | 1.3M |
| 2025-06-09 | -37.42 | $6.46 | 2.4M |
| 2025-06-06 | -48.30 | $6.30 | 3.9M |
| 2025-06-05 | -17.01 | $6.76 | 2.0M |
| 2025-06-04 | -6.94 | $6.88 | 997900 |
| 2025-06-03 | -6.99 | $6.87 | 934600 |
| 2025-06-02 | -11.25 | $6.79 | 2.4M |
| 2025-05-30 | -4.55 | $6.53 | 676722 |
| 2025-05-29 | -10.61 | $6.45 | 962396 |
| 2025-05-28 | -3.08 | $6.48 | 831300 |
| 2025-05-27 | -8.40 | $6.41 | 1.3M |
| 2025-05-23 | -0.84 | $6.39 | 1.3M |
| 2025-05-22 | -21.85 | $6.14 | 998100 |
| 2025-05-21 | -10.08 | $6.28 | 1.6M |
| 2025-05-20 | -8.41 | $6.19 | 3.4M |
| 2025-05-19 | -11.63 | $5.97 | 1.1M |
| 2025-05-16 | -48.84 | $5.65 | 1.1M |
| 2025-05-15 | -38.64 | $5.73 | 1.0M |
| 2025-05-14 | -54.55 | $5.59 | 730737 |
| 2025-05-13 | -26.88 | $5.82 | 975400 |
| 2025-05-12 | -52.69 | $5.58 | 1.2M |
| 2025-05-09 | -3.23 | $6.04 | 917813 |
| 2025-05-08 | -15.25 | $5.85 | 931200 |
| 2025-05-07 | -10.83 | $5.81 | 1.5M |
| 2025-05-06 | -1.16 | $5.93 | 1.2M |
| 2025-05-05 | -15.13 | $5.51 | 1.0M |
| 2025-05-02 | -26.32 | $5.34 | 661001 |
| 2025-05-01 | -27.63 | $5.32 | 868300 |
| 2025-04-30 | -16.45 | $5.49 | 784982 |
| 2025-04-29 | -29.61 | $5.29 | 914200 |
| 2025-04-28 | -19.08 | $5.45 | 858700 |
| 2025-04-25 | -22.37 | $5.40 | 886500 |
| 2025-04-24 | -17.76 | $5.47 | 921300 |
| 2025-04-23 | -23.03 | $5.39 | 1.5M |
| 2025-04-22 | -13.82 | $5.53 | 1.5M |
| 2025-04-21 | -15.13 | $5.51 | 1.3M |
| 2025-04-17 | -14.69 | $5.44 | 1.0M |
| 2025-04-16 | -9.09 | $5.52 | 1.6M |
| 2025-04-15 | -6.30 | $5.41 | 1.3M |
| 2025-04-14 | -5.51 | $5.42 | 1.4M |
| 2025-04-11 | -11.81 | $5.34 | 2.0M |
| 2025-04-10 | -3.16 | $5.14 | 2.0M |
| 2025-04-09 | -19.05 | $4.88 | 2.3M |
| 2025-04-08 | -68.03 | $4.25 | 2.0M |
| 2025-04-07 | -65.04 | $4.28 | 1.3M |
| 2025-04-04 | -49.62 | $4.42 | 947900 |
| 2025-04-03 | -8.27 | $4.97 | 1.2M |
| 2025-04-02 | -0.80 | $4.99 | 1.0M |
| 2025-04-01 | -9.73 | $4.77 | 888043 |
| 2025-03-31 | -19.67 | $4.64 | 1.1M |
| 2025-03-28 | -27.05 | $4.55 | 1.2M |
| 2025-03-27 | -16.03 | $4.67 | 622700 |
| 2025-03-26 | -7.14 | $4.61 | 525085 |
| 2025-03-25 | -0.90 | $4.67 | 1.1M |
| 2025-03-24 | -10.28 | $4.53 | 871400 |
| 2025-03-21 | -28.04 | $4.34 | 3.2M |
| 2025-03-20 | -7.48 | $4.56 | 637400 |
| 2025-03-19 | -13.08 | $4.50 | 714054 |
| 2025-03-18 | -12.15 | $4.51 | 605000 |
| 2025-03-17 | -1.98 | $4.56 | 1.1M |
| 2025-03-14 | -17.82 | $4.40 | 605030 |
| 2025-03-13 | -14.85 | $4.43 | 1.4M |
| 2025-03-12 | -25.76 | $4.06 | 423800 |
| 2025-03-11 | -37.88 | $3.98 | 498500 |
| 2025-03-10 | -62.12 | $3.82 | 414416 |
| 2025-03-07 | -40.91 | $3.96 | 298000 |
| 2025-03-06 | -25.76 | $4.06 | 488000 |
| 2025-03-05 | -36.36 | $3.99 | 359400 |
| 2025-03-04 | -69.70 | $3.77 | 390203 |
| 2025-03-03 | -81.82 | $3.69 | 279129 |
| 2025-02-28 | -80.30 | $3.70 | 707312 |
| 2025-02-27 | -91.80 | $3.67 | 398100 |
| 2025-02-26 | -62.90 | $3.84 | 351900 |
| 2025-02-25 | -68.12 | $3.76 | 453300 |
| 2025-02-24 | -47.95 | $3.88 | 458416 |
| 2025-02-21 | -57.53 | $3.81 | 323945 |
| 2025-02-20 | -32.88 | $3.99 | 323911 |
| 2025-02-19 | -27.40 | $4.03 | 303714 |
| 2025-02-18 | -23.29 | $4.06 | 356109 |
| 2025-02-14 | -26.03 | $4.04 | 298917 |
| 2025-02-13 | 0.00 | $4.22 | 532819 |
| 2025-02-12 | 0.00 | $4.16 | 690837 |
| 2025-02-11 | -16.13 | $4.02 | 436500 |
| 2025-02-10 | -11.29 | $4.05 | 326600 |
| 2025-02-07 | -18.64 | $3.98 | 420200 |
| 2025-02-06 | 0.00 | $4.01 | 537801 |
| 2025-02-05 | -13.33 | $3.89 | 500821 |
| 2025-02-04 | -42.50 | $3.73 | 491600 |
| 2025-02-03 | -67.50 | $3.63 | 426300 |
| 2025-01-31 | -42.50 | $3.73 | 542800 |
| 2025-01-30 | -23.53 | $3.78 | 435800 |
| 2025-01-29 | -36.07 | $3.68 | 296700 |
| 2025-01-28 | -44.26 | $3.63 | 414900 |
| 2025-01-27 | -57.38 | $3.55 | 493748 |
| 2025-01-24 | -27.87 | $3.73 | 365817 |
| 2025-01-23 | -45.90 | $3.62 | 295100 |
| 2025-01-22 | -39.34 | $3.66 | 393000 |
| 2025-01-21 | -31.15 | $3.71 | 377400 |
| 2025-01-17 | -45.90 | $3.62 | 339800 |
| 2025-01-16 | -34.43 | $3.69 | 900800 |
| 2025-01-15 | -21.31 | $3.77 | 219238 |
| 2025-01-14 | -19.67 | $3.78 | 558548 |
| 2025-01-13 | -62.34 | $3.58 | 322537 |
| 2025-01-10 | -45.88 | $3.75 | 336600 |
| 2025-01-08 | -41.18 | $3.79 | 397100 |
| 2025-01-07 | -56.47 | $3.66 | 323400 |
| 2025-01-06 | -61.18 | $3.62 | 368002 |
| 2025-01-03 | -57.65 | $3.65 | 172524 |
| 2025-01-02 | -55.29 | $3.67 | 259818 |
| 2024-12-31 | -75.29 | $3.50 | 396922 |
| 2024-12-30 | -87.06 | $3.40 | 355900 |
| 2024-12-27 | -71.43 | $3.54 | 184111 |
| 2024-12-26 | -67.44 | $3.58 | 99700 |
| 2024-12-24 | -73.26 | $3.53 | 109100 |
| 2024-12-23 | -77.91 | $3.49 | 349800 |
| 2024-12-20 | -82.98 | $3.46 | 1.2M |
| 2024-12-19 | -98.94 | $3.31 | 1.1M |
| 2024-12-18 | -100.00 | $3.55 | 753000 |
| 2024-12-17 | -73.77 | $3.79 | 493800 |
| 2024-12-16 | -86.89 | $3.71 | 450218 |
| 2024-12-13 | -73.77 | $3.79 | 322829 |
| 2024-12-12 | -57.38 | $3.89 | 285300 |
| 2024-12-11 | -16.39 | $4.14 | 408101 |
| 2024-12-10 | -44.26 | $3.97 | 356311 |
| 2024-12-09 | -60.66 | $3.87 | 404826 |
| 2024-12-06 | -76.32 | $3.81 | 346600 |
| 2024-12-05 | -81.71 | $3.78 | 224730 |
| 2024-12-04 | -87.80 | $3.73 | 273800 |
| 2024-12-03 | -81.05 | $3.81 | 283805 |
| 2024-12-02 | -97.06 | $3.66 | 430308 |
| 2024-11-29 | -88.46 | $3.79 | 415629 |
| 2024-11-27 | -61.11 | $4.09 | 213300 |
| 2024-11-26 | -66.12 | $4.08 | 197600 |
| 2024-11-25 | -63.64 | $4.11 | 353700 |
| 2024-11-22 | -58.68 | $4.17 | 317900 |
| 2024-11-21 | -58.68 | $4.17 | 198327 |
| 2024-11-20 | -61.98 | $4.13 | 242931 |
| 2024-11-19 | -61.98 | $4.13 | 409515 |
| 2024-11-18 | -65.35 | $4.11 | 419800 |
| 2024-11-15 | -80.92 | $3.92 | 550907 |
| 2024-11-14 | -74.81 | $4.00 | 641702 |
| 2024-11-13 | -87.79 | $3.83 | 843000 |
| 2024-11-12 | -91.09 | $4.06 | 635635 |
| 2024-11-11 | -88.89 | $4.10 | 543250 |
| 2024-11-08 | -76.54 | $4.36 | 501210 |
| 2024-11-07 | -67.90 | $4.43 | 391652 |
| 2024-11-06 | -86.42 | $4.28 | 666735 |
| 2024-11-05 | -68.83 | $4.45 | 532100 |
| 2024-11-04 | -52.94 | $4.53 | 503733 |
| 2024-11-01 | -54.12 | $4.52 | 401114 |
| 2024-10-31 | -38.82 | $4.65 | 561300 |
| 2024-10-30 | -21.18 | $4.80 | 362200 |
| 2024-10-29 | -16.47 | $4.84 | 612520 |
| 2024-10-28 | -48.24 | $4.57 | 358826 |
| 2024-10-25 | -40.00 | $4.64 | 316737 |
| 2024-10-24 | -31.76 | $4.71 | 342119 |
| 2024-10-23 | -37.78 | $4.69 | 416500 |
| 2024-10-22 | -16.67 | $4.88 | 390235 |
| 2024-10-21 | -26.67 | $4.79 | 444518 |
| 2024-10-18 | -23.33 | $4.82 | 476200 |
| 2024-10-17 | -41.11 | $4.66 | 304543 |
| 2024-10-16 | -36.67 | $4.70 | 356700 |
| 2024-10-15 | -50.00 | $4.58 | 365500 |
| 2024-10-14 | -58.89 | $4.50 | 175946 |
| 2024-10-11 | -65.05 | $4.49 | 377319 |
| 2024-10-10 | -67.96 | $4.46 | 510821 |
| 2024-10-09 | -87.38 | $4.26 | 439001 |
| 2024-10-08 | -79.61 | $4.34 | 735303 |
| 2024-10-07 | -80.00 | $4.40 | 653527 |
| 2024-10-04 | -69.00 | $4.47 | 562500 |
| 2024-10-03 | -61.00 | $4.55 | 480019 |
| 2024-10-02 | -55.00 | $4.61 | 345700 |
| 2024-10-01 | -51.00 | $4.65 | 470243 |
| 2024-09-30 | -56.00 | $4.60 | 395000 |
| 2024-09-27 | -47.00 | $4.69 | 625411 |
| 2024-09-26 | -24.00 | $4.92 | 763127 |
| 2024-09-25 | -19.00 | $4.97 | 798646 |
| 2024-09-24 | -30.00 | $4.86 | 608294 |
| 2024-09-23 | -29.00 | $4.87 | 706000 |
| 2024-09-20 | -13.00 | $5.03 | 12.0M |
| 2024-09-19 | -33.00 | $4.83 | 1.7M |
| 2024-09-18 | -51.00 | $4.65 | 1.4M |
| 2024-09-17 | -40.00 | $4.76 | 1.1M |
| 2024-09-16 | -28.00 | $4.88 | 2.0M |
| 2024-09-13 | 0.00 | $5.05 | 921049 |
| 2024-09-12 | -22.34 | $4.68 | 520245 |
| 2024-09-11 | -50.47 | $4.35 | 369900 |
| 2024-09-10 | -56.07 | $4.29 | 299600 |
| 2024-09-09 | -62.62 | $4.22 | 269105 |
| 2024-09-06 | -64.49 | $4.20 | 401067 |
| 2024-09-05 | -42.06 | $4.44 | 269700 |
| 2024-09-04 | -33.03 | $4.53 | 394200 |
| 2024-09-03 | -54.13 | $4.30 | 573515 |
| 2024-08-30 | -27.78 | $4.54 | 837803 |
| 2024-08-29 | -32.54 | $4.48 | 239123 |
| 2024-08-28 | -40.48 | $4.38 | 351437 |
| 2024-08-27 | -27.78 | $4.54 | 246400 |
| 2024-08-26 | -19.84 | $4.64 | 377000 |
| 2024-08-23 | -2.46 | $4.82 | 468135 |
| 2024-08-22 | -6.48 | $4.64 | 364700 |
| 2024-08-21 | -4.67 | $4.65 | 305740 |
| 2024-08-20 | -3.88 | $4.62 | 440312 |
| 2024-08-19 | -1.12 | $4.51 | 397303 |
| 2024-08-16 | -28.09 | $4.27 | 256829 |
| 2024-08-15 | -44.94 | $4.12 | 173800 |
| 2024-08-14 | -53.93 | $4.04 | 403400 |
| 2024-08-13 | -40.20 | $4.24 | 476620 |
| 2024-08-12 | -56.73 | $4.08 | 318018 |
| 2024-08-09 | -76.92 | $3.87 | 127443 |
| 2024-08-08 | -75.96 | $3.88 | 169100 |
| 2024-08-07 | -80.77 | $3.83 | 383402 |
| 2024-08-06 | -61.54 | $4.03 | 279967 |
| 2024-08-05 | -74.04 | $3.90 | 332039 |
| 2024-08-02 | -96.97 | $4.03 | 243512 |
| 2024-08-01 | -56.06 | $4.30 | 319500 |
| 2024-07-31 | -26.09 | $4.49 | 311743 |
| 2024-07-30 | -52.17 | $4.19 | 128500 |
| 2024-07-29 | -56.70 | $4.12 | 106700 |
| 2024-07-26 | -52.58 | $4.16 | 152700 |
| 2024-07-25 | -62.89 | $4.06 | 241519 |
| 2024-07-24 | -45.36 | $4.23 | 242940 |
| 2024-07-23 | -32.99 | $4.35 | 214416 |
| 2024-07-22 | -48.45 | $4.20 | 138153 |
| 2024-07-19 | -56.70 | $4.12 | 155125 |
| 2024-07-18 | -52.58 | $4.16 | 273668 |
| 2024-07-17 | -36.08 | $4.32 | 320898 |
| 2024-07-16 | -3.09 | $4.64 | 469088 |
| 2024-07-15 | -1.11 | $4.59 | 250769 |
| 2024-07-12 | -6.67 | $4.54 | 143432 |
| 2024-07-11 | -5.56 | $4.55 | 367895 |
| 2024-07-10 | 0.00 | $4.48 | 302147 |
| 2024-07-09 | -17.74 | $4.21 | 400386 |
| 2024-07-08 | -19.35 | $4.20 | 134769 |
| 2024-07-05 | -13.85 | $4.26 | 213089 |
| 2024-07-03 | -35.38 | $4.12 | 191996 |
| 2024-07-02 | -70.42 | $3.91 | 131146 |
| 2024-07-01 | -88.76 | $3.80 | 233454 |
| 2024-06-28 | -97.65 | $3.76 | 260362 |
| 2024-06-27 | -96.47 | $3.77 | 360149 |
| 2024-06-26 | -95.29 | $3.78 | 186863 |
| 2024-06-25 | -89.16 | $3.85 | 200990 |
| 2024-06-24 | -83.13 | $3.90 | 157786 |
| 2024-06-21 | -75.90 | $3.96 | 346375 |
| 2024-06-20 | -55.42 | $4.13 | 262767 |
| 2024-06-18 | -77.11 | $3.95 | 160763 |
| 2024-06-17 | -90.36 | $3.84 | 358613 |
| 2024-06-14 | -100.00 | $3.83 | 326623 |
| 2024-06-13 | -100.00 | $3.84 | 340751 |
| 2024-06-12 | -81.69 | $4.01 | 242116 |
| 2024-06-11 | -78.87 | $4.03 | 236437 |
| 2024-06-10 | -67.61 | $4.11 | 165955 |
| 2024-06-07 | -71.83 | $4.08 | 415080 |
| 2024-06-06 | -40.85 | $4.30 | 275407 |
| 2024-06-05 | -54.93 | $4.20 | 270426 |
| 2024-06-04 | -53.52 | $4.21 | 273993 |
| 2024-06-03 | -14.08 | $4.49 | 281965 |
| 2024-05-31 | -4.41 | $4.53 | 264389 |
| 2024-05-30 | -15.87 | $4.41 | 311111 |
| 2024-05-29 | -23.81 | $4.36 | 245940 |
| 2024-05-28 | -3.17 | $4.49 | 677023 |
| 2024-05-24 | -50.82 | $4.18 | 297978 |
| 2024-05-23 | -49.18 | $4.19 | 414926 |
| 2024-05-22 | -53.23 | $4.16 | 381622 |
| 2024-05-21 | -35.48 | $4.27 | 325143 |
| 2024-05-20 | -27.94 | $4.30 | 134466 |
| 2024-05-17 | -33.75 | $4.22 | 633333 |
| 2024-05-16 | -46.25 | $4.12 | 369693 |
| 2024-05-15 | -59.26 | $4.01 | 1.5M |
| 2024-05-14 | -2.13 | $4.47 | 434324 |
| 2024-05-13 | -2.13 | $4.41 | 437766 |
| 2024-05-10 | -6.67 | $4.33 | 323885 |
| 2024-05-09 | 0.00 | $4.32 | 390389 |
| 2024-05-08 | -13.25 | $4.21 | 314421 |
| 2024-05-07 | -15.66 | $4.19 | 353787 |
| 2024-05-06 | -16.87 | $4.18 | 462625 |
| 2024-05-03 | -23.17 | $4.12 | 243340 |
| 2024-05-02 | -13.41 | $4.20 | 373874 |
| 2024-05-01 | -16.67 | $4.04 | 297372 |
| 2024-04-30 | -18.18 | $4.03 | 456599 |
| 2024-04-29 | 0.00 | $4.15 | 853597 |
| 2024-04-26 | -5.00 | $4.06 | 392046 |
| 2024-04-25 | -10.34 | $3.97 | 353185 |
| 2024-04-24 | -14.93 | $3.91 | 243511 |
| 2024-04-23 | -8.82 | $3.95 | 384590 |
| 2024-04-22 | -15.15 | $3.87 | 470701 |
| 2024-04-19 | -4.23 | $3.94 | 531634 |
| 2024-04-18 | -6.67 | $3.82 | 206134 |
| 2024-04-17 | -26.47 | $3.68 | 246918 |
| 2024-04-16 | -44.12 | $3.56 | 144959 |
| 2024-04-15 | -39.71 | $3.59 | 189398 |
| 2024-04-12 | -35.29 | $3.62 | 379567 |
| 2024-04-11 | -11.67 | $3.71 | 132249 |
| 2024-04-10 | -21.67 | $3.65 | 216668 |
| 2024-04-09 | -20.00 | $3.66 | 311283 |
| 2024-04-08 | -5.26 | $3.72 | 414663 |
| 2024-04-05 | -21.05 | $3.63 | 339555 |
| 2024-04-04 | -23.08 | $3.60 | 249094 |
| 2024-04-03 | -2.41 | $3.73 | 315342 |
| 2024-04-02 | -13.25 | $3.64 | 232176 |
| 2024-04-01 | -12.94 | $3.64 | 217570 |
| 2024-03-28 | -1.16 | $3.60 | 263293 |
| 2024-03-27 | -10.00 | $3.47 | 158630 |
| 2024-03-26 | -25.00 | $3.35 | 135330 |
| 2024-03-25 | -25.00 | $3.35 | 124618 |
| 2024-03-22 | -36.25 | $3.26 | 159438 |
| 2024-03-21 | -16.25 | $3.42 | 198844 |
| 2024-03-20 | -8.82 | $3.37 | 132574 |
| 2024-03-19 | -30.88 | $3.22 | 124719 |
| 2024-03-18 | -17.65 | $3.31 | 151640 |
| 2024-03-15 | -20.59 | $3.29 | 345457 |
| 2024-03-14 | -16.18 | $3.32 | 87574 |
| 2024-03-13 | -16.18 | $3.32 | 207275 |
| 2024-03-12 | -18.46 | $3.28 | 187038 |
| 2024-03-11 | -10.77 | $3.33 | 344449 |
| 2024-03-08 | -6.15 | $3.36 | 394627 |
| 2024-03-07 | -20.37 | $3.18 | 452215 |
| 2024-03-06 | -12.50 | $3.10 | 620557 |
| 2024-03-05 | -42.50 | $2.98 | 256146 |
| 2024-03-04 | -50.00 | $2.95 | 156145 |
| 2024-03-01 | -59.09 | $2.93 | 126622 |
| 2024-02-29 | -84.78 | $2.82 | 106309 |
| 2024-02-28 | -73.44 | $2.77 | 32073 |
| 2024-02-27 | -68.75 | $2.80 | 66841 |
| 2024-02-26 | -57.81 | $2.87 | 52486 |
| 2024-02-23 | -46.88 | $2.94 | 82040 |
| 2024-02-22 | -59.38 | $2.86 | 99401 |
| 2024-02-21 | -54.69 | $2.89 | 28841 |
| 2024-02-20 | -46.88 | $2.94 | 63433 |
| 2024-02-16 | -43.75 | $2.96 | 61105 |
| 2024-02-15 | -45.31 | $2.95 | 109846 |
| 2024-02-14 | -57.81 | $2.87 | 32998 |
| 2024-02-13 | -60.94 | $2.85 | 83810 |
| 2024-02-12 | -41.10 | $3.03 | 42697 |
| 2024-02-09 | -55.95 | $2.97 | 56907 |
| 2024-02-08 | -44.05 | $3.07 | 59147 |
| 2024-02-07 | -40.48 | $3.10 | 86948 |
| 2024-02-06 | -42.86 | $3.08 | 79081 |
| 2024-02-05 | -40.48 | $3.10 | 83636 |
| 2024-02-02 | -36.90 | $3.13 | 91127 |
| 2024-02-01 | -27.38 | $3.21 | 68220 |
| 2024-01-31 | -39.29 | $3.11 | 244214 |
| 2024-01-30 | -52.11 | $3.07 | 338930 |
| 2024-01-29 | -67.61 | $2.96 | 120801 |
| 2024-01-26 | -81.48 | $2.88 | 35425 |
| 2024-01-25 | -79.01 | $2.90 | 41189 |
| 2024-01-24 | -83.95 | $2.86 | 71298 |
| 2024-01-23 | -76.54 | $2.92 | 103171 |
| 2024-01-22 | -83.95 | $2.86 | 88346 |
| 2024-01-19 | -94.59 | $2.84 | 143127 |
| 2024-01-18 | -91.30 | $2.91 | 60327 |
| 2024-01-17 | -91.30 | $2.91 | 176835 |
| 2024-01-16 | -94.44 | $3.03 | 156418 |
| 2024-01-12 | -44.68 | $3.33 | 142949 |
| 2024-01-11 | -50.00 | $3.21 | 50389 |
| 2024-01-10 | -50.00 | $3.21 | 116958 |
| 2024-01-09 | -54.55 | $3.18 | 189367 |
| 2024-01-08 | -51.52 | $3.20 | 55992 |
| 2024-01-05 | -42.42 | $3.26 | 90096 |
| 2024-01-04 | -36.36 | $3.30 | 64216 |
| 2024-01-03 | -37.88 | $3.29 | 88985 |
| 2024-01-02 | -22.73 | $3.39 | 91886 |
| 2023-12-29 | -37.88 | $3.29 | 105543 |
| 2023-12-28 | -24.24 | $3.38 | 89180 |
| 2023-12-27 | -12.31 | $3.45 | 159228 |
| 2023-12-26 | 0.00 | $3.47 | 57641 |
| 2023-12-22 | -15.52 | $3.37 | 135289 |
| 2023-12-21 | -14.10 | $3.34 | 82729 |
| 2023-12-20 | -17.24 | $3.30 | 148528 |
| 2023-12-19 | -24.72 | $3.23 | 121258 |
| 2023-12-18 | -34.78 | $3.13 | 123827 |
| 2023-12-15 | -34.00 | $3.11 | 70462 |
| 2023-12-14 | -31.00 | $3.14 | 126216 |
| 2023-12-13 | -30.10 | $3.14 | 108644 |
| 2023-12-12 | -48.67 | $2.90 | 219717 |
| 2023-12-11 | -39.82 | $3.00 | 112337 |
| 2023-12-08 | -29.20 | $3.12 | 203477 |
| 2023-12-07 | -21.24 | $3.21 | 159209 |
| 2023-12-06 | -15.93 | $3.27 | 219363 |
| 2023-12-05 | -24.78 | $3.17 | 80278 |
| 2023-12-04 | -24.78 | $3.17 | 94380 |
| 2023-12-01 | -20.35 | $3.22 | 229302 |
| 2023-11-30 | -24.78 | $3.17 | 146365 |
| 2023-11-29 | -19.47 | $3.23 | 274647 |
| 2023-11-28 | -17.43 | $3.22 | 309157 |
| 2023-11-27 | -7.23 | $3.09 | 377434 |
| 2023-11-24 | -0.87 | $2.89 | 55315 |
| 2023-11-22 | -11.81 | $2.69 | 29626 |
| 2023-11-21 | -40.86 | $2.57 | 122241 |
| 2023-11-20 | -43.22 | $2.56 | 71887 |
| 2023-11-17 | -50.32 | $2.53 | 48739 |
| 2023-11-16 | -57.42 | $2.50 | 67524 |
| 2023-11-15 | -66.88 | $2.46 | 17490 |
| 2023-11-14 | -64.51 | $2.47 | 47155 |
| 2023-11-13 | -96.37 | $2.35 | 110049 |
| 2023-11-10 | -77.08 | $2.44 | 40985 |
| 2023-11-09 | -68.50 | $2.46 | 35554 |
| 2023-11-08 | -56.09 | $2.50 | 28289 |
| 2023-11-07 | -46.85 | $2.54 | 31761 |
| 2023-11-06 | -28.36 | $2.62 | 26486 |
| 2023-11-03 | -3.70 | $2.68 | 56075 |
| 2023-11-02 | -25.56 | $2.50 | 33932 |
| 2023-11-01 | -34.44 | $2.46 | 7721 |
| 2023-10-31 | -24.44 | $2.50 | 5733 |
| 2023-10-30 | -15.56 | $2.54 | 14741 |
| 2023-10-27 | -17.78 | $2.53 | 25481 |
| 2023-10-26 | -44.44 | $2.41 | 41363 |
| 2023-10-25 | -26.67 | $2.49 | 20465 |
| 2023-10-24 | -33.33 | $2.46 | 8107 |
| 2023-10-23 | -22.22 | $2.51 | 17008 |
| 2023-10-20 | -20.00 | $2.52 | 41977 |
| 2023-10-19 | -26.67 | $2.49 | 10442 |
| 2023-10-18 | -18.60 | $2.51 | 31328 |
| 2023-10-17 | -18.60 | $2.51 | 16996 |
| 2023-10-16 | -32.56 | $2.45 | 16371 |
| 2023-10-13 | -25.00 | $2.49 | 34986 |
| 2023-10-12 | -50.00 | $2.38 | 16632 |
| 2023-10-11 | -61.29 | $2.40 | 39693 |
| 2023-10-10 | -58.06 | $2.42 | 28453 |
| 2023-10-09 | -56.45 | $2.43 | 20075 |
| 2023-10-06 | -69.23 | $2.33 | 26155 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.97
2026-04-20
Close Price
$20.83
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
4.19
Average
25.33
Maximum
55.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-20 | 12.97 | $20.83 | 1.1M |
| 2026-04-17 | 13.17 | $20.96 | 1.4M |
| 2026-04-16 | 13.13 | $20.33 | 891800 |
| 2026-04-15 | 13.41 | $20.29 | 1.5M |
| 2026-04-14 | 13.71 | $21.65 | 2.3M |
| 2026-04-13 | 13.69 | $20.76 | 735600 |
| 2026-04-10 | 14.06 | $20.74 | 943300 |
| 2026-04-09 | 14.29 | $20.45 | 1.6M |
| 2026-04-08 | 14.54 | $20.62 | 1.3M |
| 2026-04-07 | 14.59 | $20.12 | 1.5M |
| 2026-04-06 | 15.17 | $19.30 | 1.0M |
| 2026-04-02 | 15.92 | $19.31 | 1.5M |
| 2026-04-01 | 16.71 | $19.61 | 2.1M |
| 2026-03-31 | 17.42 | $18.57 | 1.4M |
| 2026-03-30 | 17.88 | $17.22 | 1.7M |
| 2026-03-27 | 17.93 | $17.14 | 1.8M |
| 2026-03-26 | 17.88 | $16.51 | 2.0M |
| 2026-03-25 | 17.88 | $17.48 | 2.1M |
| 2026-03-24 | 18.19 | $16.73 | 1.8M |
| 2026-03-23 | 17.99 | $16.77 | 2.5M |
| 2026-03-20 | 17.78 | $16.11 | 14.3M |
| 2026-03-19 | 17.56 | $16.74 | 5.4M |
| 2026-03-18 | 17.07 | $17.65 | 2.9M |
| 2026-03-17 | 17.17 | $18.63 | 2.7M |
| 2026-03-16 | 17.57 | $19.00 | 3.6M |
| 2026-03-13 | 18.11 | $18.58 | 1.9M |
| 2026-03-12 | 18.48 | $19.26 | 1.7M |
| 2026-03-11 | 19.09 | $19.71 | 916300 |
| 2026-03-10 | 19.65 | $19.95 | 1.1M |
| 2026-03-09 | 20.50 | $19.32 | 1.6M |
| 2026-03-06 | 20.87 | $19.33 | 1.4M |
| 2026-03-05 | 21.48 | $19.61 | 1.9M |
| 2026-03-04 | 22.34 | $21.06 | 1.5M |
| 2026-03-03 | 23.22 | $20.44 | 1.9M |
| 2026-03-02 | 24.36 | $22.45 | 1.0M |
| 2026-02-27 | 24.55 | $22.68 | 1.2M |
| 2026-02-26 | 24.38 | $22.45 | 899900 |
| 2026-02-25 | 24.50 | $22.12 | 1.7M |
| 2026-02-24 | 24.63 | $21.44 | 1.1M |
| 2026-02-23 | 25.08 | $21.18 | 1.2M |
| 2026-02-20 | 25.35 | $21.01 | 1.6M |
| 2026-02-19 | 25.73 | $19.84 | 695900 |
| 2026-02-18 | 26.63 | $19.16 | 1.7M |
| 2026-02-17 | 27.84 | $18.53 | 1.8M |
| 2026-02-13 | 29.28 | $19.49 | 1.4M |
| 2026-02-12 | 30.38 | $18.53 | 1.5M |
| 2026-02-11 | 31.53 | $20.07 | 1.2M |
| 2026-02-10 | 32.24 | $19.38 | 1.8M |
| 2026-02-09 | 33.30 | $18.69 | 2.0M |
| 2026-02-06 | 34.74 | $17.76 | 3.4M |
| 2026-02-05 | 36.28 | $17.87 | 2.0M |
| 2026-02-04 | 37.76 | $19.75 | 1.9M |
| 2026-02-03 | 38.69 | $19.44 | 2.0M |
| 2026-02-02 | 39.95 | $18.06 | 2.0M |
| 2026-01-30 | 41.95 | $17.14 | 4.2M |
| 2026-01-29 | 43.80 | $20.47 | 2.2M |
| 2026-01-28 | 43.81 | $21.41 | 1.8M |
| 2026-01-27 | 42.73 | $20.94 | 1.7M |
| 2026-01-26 | 41.72 | $20.39 | 2.3M |
| 2026-01-23 | 40.44 | $20.26 | 1.9M |
| 2026-01-22 | 39.30 | $19.63 | 2.0M |
| 2026-01-21 | 38.25 | $19.28 | 3.3M |
| 2026-01-20 | 37.15 | $19.57 | 3.2M |
| 2026-01-16 | 36.24 | $18.10 | 1.0M |
| 2026-01-15 | 35.93 | $18.24 | 1.1M |
| 2026-01-14 | 35.61 | $17.99 | 1.6M |
| 2026-01-13 | 35.15 | $17.42 | 1.2M |
| 2026-01-12 | 34.91 | $17.33 | 1.8M |
| 2026-01-09 | 34.81 | $16.66 | 1.1M |
| 2026-01-08 | 34.74 | $17.15 | 1.3M |
| 2026-01-07 | 34.82 | $17.07 | 2.1M |
| 2026-01-06 | 34.94 | $16.40 | 1.2M |
| 2026-01-05 | 35.39 | $16.30 | 2.3M |
| 2026-01-02 | 35.86 | $15.81 | 2.1M |
| 2025-12-31 | 36.48 | $16.23 | 989205 |
| 2025-12-30 | 36.14 | $16.42 | 1.9M |
| 2025-12-29 | 35.78 | $16.20 | 2.8M |
| 2025-12-26 | 35.51 | $16.81 | 1.3M |
| 2025-12-24 | 34.64 | $16.32 | 1.6M |
| 2025-12-23 | 33.98 | $16.43 | 1.2M |
| 2025-12-22 | 33.04 | $16.66 | 2.6M |
| 2025-12-19 | 32.14 | $15.91 | 3.4M |
| 2025-12-18 | 31.41 | $15.65 | 2.2M |
| 2025-12-17 | 30.77 | $15.42 | 1.3M |
| 2025-12-16 | 30.24 | $15.49 | 1.2M |
| 2025-12-15 | 29.52 | $15.75 | 2.3M |
| 2025-12-12 | 28.59 | $15.71 | 3.0M |
| 2025-12-11 | 27.67 | $15.28 | 2.7M |
| 2025-12-10 | 26.82 | $14.72 | 3.0M |
| 2025-12-09 | 26.27 | $14.35 | 1.1M |
| 2025-12-08 | 25.89 | $13.90 | 2.1M |
| 2025-12-05 | 25.58 | $14.15 | 1.1M |
| 2025-12-04 | 25.06 | $14.15 | 716111 |
| 2025-12-03 | 24.69 | $14.00 | 875055 |
| 2025-12-02 | 23.96 | $14.10 | 1.3M |
| 2025-12-01 | 23.31 | $14.01 | 1.8M |
| 2025-11-28 | 22.08 | $14.04 | 1.4M |
| 2025-11-26 | 20.88 | $14.02 | 1.8M |
| 2025-11-25 | 19.80 | $13.12 | 1.8M |
| 2025-11-24 | 19.04 | $12.79 | 2.3M |
| 2025-11-21 | 18.50 | $11.63 | 1.3M |
| 2025-11-20 | 18.61 | $11.36 | 1.6M |
| 2025-11-19 | 18.67 | $11.82 | 1.4M |
| 2025-11-18 | 18.38 | $11.70 | 1.4M |
| 2025-11-17 | 18.24 | $11.32 | 961720 |
| 2025-11-14 | 18.28 | $11.25 | 1.2M |
| 2025-11-13 | 18.46 | $11.37 | 1.4M |
| 2025-11-12 | 18.00 | $11.33 | 1.9M |
| 2025-11-11 | 17.75 | $10.96 | 1.4M |
| 2025-11-10 | 17.75 | $10.77 | 3.1M |
| 2025-11-07 | 17.87 | $9.85 | 1.1M |
| 2025-11-06 | 18.61 | $9.61 | 669300 |
| 2025-11-05 | 19.43 | $9.79 | 626900 |
| 2025-11-04 | 20.40 | $9.60 | 866065 |
| 2025-11-03 | 21.42 | $10.20 | 791300 |
| 2025-10-31 | 22.38 | $9.88 | 1.0M |
| 2025-10-30 | 23.50 | $10.10 | 1.1M |
| 2025-10-29 | 24.68 | $9.34 | 2.0M |
| 2025-10-28 | 25.25 | $9.19 | 1.3M |
| 2025-10-27 | 25.28 | $9.09 | 1.5M |
| 2025-10-24 | 25.43 | $9.93 | 1.0M |
| 2025-10-23 | 26.23 | $9.87 | 974912 |
| 2025-10-22 | 26.97 | $9.61 | 986687 |
| 2025-10-21 | 27.41 | $9.48 | 2.1M |
| 2025-10-20 | 27.87 | $10.43 | 1.2M |
| 2025-10-17 | 29.14 | $10.16 | 1.6M |
| 2025-10-16 | 30.47 | $10.96 | 1.3M |
| 2025-10-15 | 30.48 | $11.04 | 1.5M |
| 2025-10-14 | 30.39 | $10.75 | 865482 |
| 2025-10-13 | 30.56 | $10.73 | 857400 |
| 2025-10-10 | 30.90 | $10.07 | 947257 |
| 2025-10-09 | 31.54 | $10.25 | 954600 |
| 2025-10-08 | 32.14 | $10.79 | 3.3M |
| 2025-10-07 | 31.85 | $10.37 | 1.5M |
| 2025-10-06 | 31.55 | $10.41 | 1.9M |
| 2025-10-03 | 31.53 | $10.05 | 845600 |
| 2025-10-02 | 31.90 | $9.98 | 1.5M |
| 2025-10-01 | 32.29 | $10.15 | 1.2M |
| 2025-09-30 | 32.45 | $9.80 | 2.1M |
| 2025-09-29 | 32.81 | $9.82 | 1.5M |
| 2025-09-26 | 33.01 | $9.65 | 1.6M |
| 2025-09-25 | 33.64 | $9.39 | 1.3M |
| 2025-09-24 | 34.50 | $9.36 | 1.1M |
| 2025-09-23 | 35.41 | $9.42 | 4.2M |
| 2025-09-22 | 36.37 | $9.99 | 1.6M |
| 2025-09-19 | 35.93 | $9.51 | 10.5M |
| 2025-09-18 | 35.65 | $9.19 | 1.8M |
| 2025-09-17 | 35.60 | $9.53 | 1.4M |
| 2025-09-16 | 34.81 | $9.66 | 2.0M |
| 2025-09-15 | 33.85 | $9.86 | 2.3M |
| 2025-09-12 | 32.46 | $9.77 | 1.4M |
| 2025-09-11 | 31.05 | $9.74 | 1.7M |
| 2025-09-10 | 29.58 | $9.61 | 1.5M |
| 2025-09-09 | 28.09 | $9.38 | 1.9M |
| 2025-09-08 | 26.68 | $9.22 | 1.6M |
| 2025-09-05 | 25.07 | $9.18 | 1.7M |
| 2025-09-04 | 23.60 | $8.91 | 1.4M |
| 2025-09-03 | 22.07 | $9.10 | 2.8M |
| 2025-09-02 | 20.46 | $8.75 | 3.1M |
| 2025-08-29 | 19.24 | $8.68 | 3.4M |
| 2025-08-28 | 18.11 | $8.20 | 1.7M |
| 2025-08-27 | 17.36 | $8.14 | 2.6M |
| 2025-08-26 | 16.65 | $7.95 | 2.5M |
| 2025-08-25 | 16.21 | $7.34 | 1.4M |
| 2025-08-22 | 16.51 | $7.11 | 2.0M |
| 2025-08-21 | 17.17 | $7.03 | 961000 |
| 2025-08-20 | 17.95 | $6.87 | 1.0M |
| 2025-08-19 | 18.52 | $6.74 | 1.0M |
| 2025-08-18 | 19.11 | $6.94 | 741362 |
| 2025-08-15 | 19.78 | $6.90 | 1.5M |
| 2025-08-14 | 20.59 | $6.81 | 1.0M |
| 2025-08-13 | 21.21 | $6.87 | 1.2M |
| 2025-08-12 | 21.96 | $7.00 | 4.5M |
| 2025-08-11 | 22.76 | $7.18 | 2.0M |
| 2025-08-08 | 23.73 | $7.46 | 2.1M |
| 2025-08-07 | 24.08 | $8.01 | 1.3M |
| 2025-08-06 | 23.20 | $7.99 | 1.8M |
| 2025-08-05 | 22.41 | $7.71 | 1.5M |
| 2025-08-04 | 21.89 | $7.44 | 858249 |
| 2025-08-01 | 21.74 | $7.10 | 1.2M |
| 2025-07-31 | 22.16 | $6.95 | 809425 |
| 2025-07-30 | 22.92 | $6.86 | 775414 |
| 2025-07-29 | 23.71 | $7.19 | 732200 |
| 2025-07-28 | 23.59 | $7.22 | 796620 |
| 2025-07-25 | 23.47 | $7.37 | 628747 |
| 2025-07-24 | 22.94 | $7.36 | 774721 |
| 2025-07-23 | 22.26 | $7.52 | 1.1M |
| 2025-07-22 | 21.76 | $7.38 | 1.2M |
| 2025-07-21 | 21.52 | $7.17 | 1.1M |
| 2025-07-18 | 21.50 | $6.91 | 771300 |
| 2025-07-17 | 21.81 | $7.01 | 968238 |
| 2025-07-16 | 22.34 | $7.02 | 2.0M |
| 2025-07-15 | 22.79 | $7.12 | 1.4M |
| 2025-07-14 | 22.84 | $7.21 | 1.6M |
| 2025-07-11 | 22.69 | $7.05 | 1.2M |
| 2025-07-10 | 22.65 | $7.01 | 657033 |
| 2025-07-09 | 22.69 | $6.97 | 888900 |
| 2025-07-08 | 22.90 | $6.91 | 1.1M |
| 2025-07-07 | 23.13 | $7.16 | 1.6M |
| 2025-07-03 | 23.41 | $6.98 | 627408 |
| 2025-07-02 | 24.11 | $6.88 | 960590 |
| 2025-07-01 | 24.88 | $6.80 | 611416 |
| 2025-06-30 | 25.70 | $6.72 | 890415 |
| 2025-06-27 | 26.98 | $6.56 | 1.2M |
| 2025-06-26 | 28.29 | $6.80 | 795720 |
| 2025-06-25 | 29.11 | $6.89 | 1.8M |
| 2025-06-24 | 29.99 | $6.62 | 2.4M |
| 2025-06-23 | 31.36 | $6.83 | 1.5M |
| 2025-06-20 | 31.38 | $6.85 | 5.5M |
| 2025-06-18 | 31.51 | $6.85 | 1.7M |
| 2025-06-17 | 31.64 | $6.85 | 1.6M |
| 2025-06-16 | 31.53 | $6.92 | 2.1M |
| 2025-06-13 | 31.46 | $6.70 | 1.9M |
| 2025-06-12 | 31.51 | $6.74 | 2.0M |
| 2025-06-11 | 31.69 | $6.58 | 1.6M |
| 2025-06-10 | 32.21 | $6.39 | 1.3M |
| 2025-06-09 | 32.79 | $6.46 | 2.4M |
| 2025-06-06 | 33.49 | $6.30 | 3.9M |
| 2025-06-05 | 34.10 | $6.76 | 2.0M |
| 2025-06-04 | 33.83 | $6.88 | 997900 |
| 2025-06-03 | 32.96 | $6.87 | 934600 |
| 2025-06-02 | 32.17 | $6.79 | 2.4M |
| 2025-05-30 | 31.21 | $6.53 | 676722 |
| 2025-05-29 | 30.70 | $6.45 | 962396 |
| 2025-05-28 | 30.03 | $6.48 | 831300 |
| 2025-05-27 | 29.44 | $6.41 | 1.3M |
| 2025-05-23 | 28.82 | $6.39 | 1.3M |
| 2025-05-22 | 28.34 | $6.14 | 998100 |
| 2025-05-21 | 27.97 | $6.28 | 1.6M |
| 2025-05-20 | 27.21 | $6.19 | 3.4M |
| 2025-05-19 | 26.56 | $5.97 | 1.1M |
| 2025-05-16 | 26.22 | $5.65 | 1.1M |
| 2025-05-15 | 26.56 | $5.73 | 1.0M |
| 2025-05-14 | 26.71 | $5.59 | 730737 |
| 2025-05-13 | 26.94 | $5.82 | 975400 |
| 2025-05-12 | 27.09 | $5.58 | 1.2M |
| 2025-05-09 | 27.25 | $6.04 | 917813 |
| 2025-05-08 | 27.00 | $5.85 | 931200 |
| 2025-05-07 | 26.79 | $5.81 | 1.5M |
| 2025-05-06 | 26.19 | $5.93 | 1.2M |
| 2025-05-05 | 25.59 | $5.51 | 1.0M |
| 2025-05-02 | 25.67 | $5.34 | 661001 |
| 2025-05-01 | 25.93 | $5.32 | 868300 |
| 2025-04-30 | 26.11 | $5.49 | 784982 |
| 2025-04-29 | 26.31 | $5.29 | 914200 |
| 2025-04-28 | 26.69 | $5.45 | 858700 |
| 2025-04-25 | 26.84 | $5.40 | 886500 |
| 2025-04-24 | 27.01 | $5.47 | 921300 |
| 2025-04-23 | 26.86 | $5.39 | 1.5M |
| 2025-04-22 | 26.79 | $5.53 | 1.5M |
| 2025-04-21 | 26.65 | $5.51 | 1.3M |
| 2025-04-17 | 26.13 | $5.44 | 1.0M |
| 2025-04-16 | 25.90 | $5.52 | 1.6M |
| 2025-04-15 | 25.00 | $5.41 | 1.3M |
| 2025-04-14 | 24.30 | $5.42 | 1.4M |
| 2025-04-11 | 23.47 | $5.34 | 2.0M |
| 2025-04-10 | 22.42 | $5.14 | 2.0M |
| 2025-04-09 | 21.73 | $4.88 | 2.3M |
| 2025-04-08 | 21.44 | $4.25 | 2.0M |
| 2025-04-07 | 21.91 | $4.28 | 1.3M |
| 2025-04-04 | 22.45 | $4.42 | 947900 |
| 2025-04-03 | 22.50 | $4.97 | 1.2M |
| 2025-04-02 | 21.46 | $4.99 | 1.0M |
| 2025-04-01 | 20.50 | $4.77 | 888043 |
| 2025-03-31 | 19.90 | $4.64 | 1.1M |
| 2025-03-28 | 19.55 | $4.55 | 1.2M |
| 2025-03-27 | 19.11 | $4.67 | 622700 |
| 2025-03-26 | 18.14 | $4.61 | 525085 |
| 2025-03-25 | 17.53 | $4.67 | 1.1M |
| 2025-03-24 | 16.92 | $4.53 | 871400 |
| 2025-03-21 | 16.44 | $4.34 | 3.2M |
| 2025-03-20 | 16.06 | $4.56 | 637400 |
| 2025-03-19 | 15.07 | $4.50 | 714054 |
| 2025-03-18 | 14.20 | $4.51 | 605000 |
| 2025-03-17 | 13.29 | $4.56 | 1.1M |
| 2025-03-14 | 12.33 | $4.40 | 605030 |
| 2025-03-13 | 11.44 | $4.43 | 1.4M |
| 2025-03-12 | 10.51 | $4.06 | 423800 |
| 2025-03-11 | 10.90 | $3.98 | 498500 |
| 2025-03-10 | 11.42 | $3.82 | 414416 |
| 2025-03-07 | 11.97 | $3.96 | 298000 |
| 2025-03-06 | 12.14 | $4.06 | 488000 |
| 2025-03-05 | 12.13 | $3.99 | 359400 |
| 2025-03-04 | 12.55 | $3.77 | 390203 |
| 2025-03-03 | 12.87 | $3.69 | 279129 |
| 2025-02-28 | 13.08 | $3.70 | 707312 |
| 2025-02-27 | 12.87 | $3.67 | 398100 |
| 2025-02-26 | 12.99 | $3.84 | 351900 |
| 2025-02-25 | 13.15 | $3.76 | 453300 |
| 2025-02-24 | 13.15 | $3.88 | 458416 |
| 2025-02-21 | 13.48 | $3.81 | 323945 |
| 2025-02-20 | 13.97 | $3.99 | 323911 |
| 2025-02-19 | 14.28 | $4.03 | 303714 |
| 2025-02-18 | 14.71 | $4.06 | 356109 |
| 2025-02-14 | 14.83 | $4.04 | 298917 |
| 2025-02-13 | 14.96 | $4.22 | 532819 |
| 2025-02-12 | 14.85 | $4.16 | 690837 |
| 2025-02-11 | 14.91 | $4.02 | 436500 |
| 2025-02-10 | 15.23 | $4.05 | 326600 |
| 2025-02-07 | 15.25 | $3.98 | 420200 |
| 2025-02-06 | 15.35 | $4.01 | 537801 |
| 2025-02-05 | 15.71 | $3.89 | 500821 |
| 2025-02-04 | 16.28 | $3.73 | 491600 |
| 2025-02-03 | 16.59 | $3.63 | 426300 |
| 2025-01-31 | 16.92 | $3.73 | 542800 |
| 2025-01-30 | 17.52 | $3.78 | 435800 |
| 2025-01-29 | 18.23 | $3.68 | 296700 |
| 2025-01-28 | 18.44 | $3.63 | 414900 |
| 2025-01-27 | 18.61 | $3.55 | 493748 |
| 2025-01-24 | 18.76 | $3.73 | 365817 |
| 2025-01-23 | 19.46 | $3.62 | 295100 |
| 2025-01-22 | 19.81 | $3.66 | 393000 |
| 2025-01-21 | 20.33 | $3.71 | 377400 |
| 2025-01-17 | 20.92 | $3.62 | 339800 |
| 2025-01-16 | 21.42 | $3.69 | 900800 |
| 2025-01-15 | 22.04 | $3.77 | 219238 |
| 2025-01-14 | 23.08 | $3.78 | 558548 |
| 2025-01-13 | 23.87 | $3.58 | 322537 |
| 2025-01-10 | 24.41 | $3.75 | 336600 |
| 2025-01-08 | 25.40 | $3.79 | 397100 |
| 2025-01-07 | 26.15 | $3.66 | 323400 |
| 2025-01-06 | 26.71 | $3.62 | 368002 |
| 2025-01-03 | 27.31 | $3.65 | 172524 |
| 2025-01-02 | 27.44 | $3.67 | 259818 |
| 2024-12-31 | 27.58 | $3.50 | 396922 |
| 2024-12-30 | 26.89 | $3.40 | 355900 |
| 2024-12-27 | 26.16 | $3.54 | 184111 |
| 2024-12-26 | 25.72 | $3.58 | 99700 |
| 2024-12-24 | 25.49 | $3.53 | 109100 |
| 2024-12-23 | 24.90 | $3.49 | 349800 |
| 2024-12-20 | 24.14 | $3.46 | 1.2M |
| 2024-12-19 | 23.34 | $3.31 | 1.1M |
| 2024-12-18 | 22.51 | $3.55 | 753000 |
| 2024-12-17 | 22.11 | $3.79 | 493800 |
| 2024-12-16 | 21.93 | $3.71 | 450218 |
| 2024-12-13 | 21.88 | $3.79 | 322829 |
| 2024-12-12 | 21.82 | $3.89 | 285300 |
| 2024-12-11 | 22.16 | $4.14 | 408101 |
| 2024-12-10 | 22.78 | $3.97 | 356311 |
| 2024-12-09 | 22.97 | $3.87 | 404826 |
| 2024-12-06 | 23.16 | $3.81 | 346600 |
| 2024-12-05 | 22.29 | $3.78 | 224730 |
| 2024-12-04 | 21.43 | $3.73 | 273800 |
| 2024-12-03 | 20.53 | $3.81 | 283805 |
| 2024-12-02 | 19.54 | $3.66 | 430308 |
| 2024-11-29 | 18.49 | $3.79 | 415629 |
| 2024-11-27 | 17.69 | $4.09 | 213300 |
| 2024-11-26 | 17.46 | $4.08 | 197600 |
| 2024-11-25 | 17.02 | $4.11 | 353700 |
| 2024-11-22 | 16.56 | $4.17 | 317900 |
| 2024-11-21 | 16.46 | $4.17 | 198327 |
| 2024-11-20 | 16.17 | $4.13 | 242931 |
| 2024-11-19 | 15.82 | $4.13 | 409515 |
| 2024-11-18 | 15.35 | $4.11 | 419800 |
| 2024-11-15 | 14.85 | $3.92 | 550907 |
| 2024-11-14 | 13.71 | $4.00 | 641702 |
| 2024-11-13 | 12.50 | $3.83 | 843000 |
| 2024-11-12 | 11.20 | $4.06 | 635635 |
| 2024-11-11 | 10.38 | $4.10 | 543250 |
| 2024-11-08 | 9.55 | $4.36 | 501210 |
| 2024-11-07 | 9.31 | $4.43 | 391652 |
| 2024-11-06 | 9.11 | $4.28 | 666735 |
| 2024-11-05 | 8.73 | $4.45 | 532100 |
| 2024-11-04 | 9.03 | $4.53 | 503733 |
| 2024-11-01 | 9.38 | $4.52 | 401114 |
| 2024-10-31 | 9.75 | $4.65 | 561300 |
| 2024-10-30 | 10.14 | $4.80 | 362200 |
| 2024-10-29 | 10.13 | $4.84 | 612520 |
| 2024-10-28 | 10.21 | $4.57 | 358826 |
| 2024-10-25 | 10.63 | $4.64 | 316737 |
| 2024-10-24 | 11.01 | $4.71 | 342119 |
| 2024-10-23 | 11.34 | $4.69 | 416500 |
| 2024-10-22 | 11.69 | $4.88 | 390235 |
| 2024-10-21 | 11.32 | $4.79 | 444518 |
| 2024-10-18 | 10.93 | $4.82 | 476200 |
| 2024-10-17 | 10.74 | $4.66 | 304543 |
| 2024-10-16 | 10.97 | $4.70 | 356700 |
| 2024-10-15 | 11.24 | $4.58 | 365500 |
| 2024-10-14 | 11.78 | $4.50 | 175946 |
| 2024-10-11 | 12.12 | $4.49 | 377319 |
| 2024-10-10 | 12.58 | $4.46 | 510821 |
| 2024-10-09 | 12.81 | $4.26 | 439001 |
| 2024-10-08 | 12.68 | $4.34 | 735303 |
| 2024-10-07 | 12.54 | $4.40 | 653527 |
| 2024-10-04 | 12.93 | $4.47 | 562500 |
| 2024-10-03 | 13.58 | $4.55 | 480019 |
| 2024-10-02 | 14.19 | $4.61 | 345700 |
| 2024-10-01 | 14.57 | $4.65 | 470243 |
| 2024-09-30 | 14.95 | $4.60 | 395000 |
| 2024-09-27 | 15.46 | $4.69 | 625411 |
| 2024-09-26 | 15.65 | $4.92 | 763127 |
| 2024-09-25 | 15.14 | $4.97 | 798646 |
| 2024-09-24 | 14.70 | $4.86 | 608294 |
| 2024-09-23 | 14.32 | $4.87 | 706000 |
| 2024-09-20 | 13.73 | $5.03 | 12.0M |
| 2024-09-19 | 13.11 | $4.83 | 1.7M |
| 2024-09-18 | 12.66 | $4.65 | 1.4M |
| 2024-09-17 | 12.18 | $4.76 | 1.1M |
| 2024-09-16 | 11.40 | $4.88 | 2.0M |
| 2024-09-13 | 10.50 | $5.05 | 921049 |
| 2024-09-12 | 9.72 | $4.68 | 520245 |
| 2024-09-11 | 9.56 | $4.35 | 369900 |
| 2024-09-10 | 10.04 | $4.29 | 299600 |
| 2024-09-09 | 10.57 | $4.22 | 269105 |
| 2024-09-06 | 10.96 | $4.20 | 401067 |
| 2024-09-05 | 11.46 | $4.44 | 269700 |
| 2024-09-04 | 11.59 | $4.53 | 394200 |
| 2024-09-03 | 11.89 | $4.30 | 573515 |
| 2024-08-30 | 12.44 | $4.54 | 837803 |
| 2024-08-29 | 12.47 | $4.48 | 239123 |
| 2024-08-28 | 12.66 | $4.38 | 351437 |
| 2024-08-27 | 12.93 | $4.54 | 246400 |
| 2024-08-26 | 12.60 | $4.64 | 377000 |
| 2024-08-23 | 11.96 | $4.82 | 468135 |
| 2024-08-22 | 11.36 | $4.64 | 364700 |
| 2024-08-21 | 10.99 | $4.65 | 305740 |
| 2024-08-20 | 10.49 | $4.62 | 440312 |
| 2024-08-19 | 10.04 | $4.51 | 397303 |
| 2024-08-16 | 9.85 | $4.27 | 256829 |
| 2024-08-15 | 10.07 | $4.12 | 173800 |
| 2024-08-14 | 10.55 | $4.04 | 403400 |
| 2024-08-13 | 11.05 | $4.24 | 476620 |
| 2024-08-12 | 11.07 | $4.08 | 318018 |
| 2024-08-09 | 11.52 | $3.87 | 127443 |
| 2024-08-08 | 11.75 | $3.88 | 169100 |
| 2024-08-07 | 12.00 | $3.83 | 383402 |
| 2024-08-06 | 12.26 | $4.03 | 279967 |
| 2024-08-05 | 12.59 | $3.90 | 332039 |
| 2024-08-02 | 12.54 | $4.03 | 243512 |
| 2024-08-01 | 13.02 | $4.30 | 319500 |
| 2024-07-31 | 12.93 | $4.49 | 311743 |
| 2024-07-30 | 12.71 | $4.19 | 128500 |
| 2024-07-29 | 13.22 | $4.12 | 106700 |
| 2024-07-26 | 13.75 | $4.16 | 152700 |
| 2024-07-25 | 14.41 | $4.06 | 241519 |
| 2024-07-24 | 15.12 | $4.23 | 242940 |
| 2024-07-23 | 15.37 | $4.35 | 214416 |
| 2024-07-22 | 15.86 | $4.20 | 138153 |
| 2024-07-19 | 16.58 | $4.12 | 155125 |
| 2024-07-18 | 17.34 | $4.16 | 273668 |
| 2024-07-17 | 18.08 | $4.32 | 320898 |
| 2024-07-16 | 18.31 | $4.64 | 469088 |
| 2024-07-15 | 17.54 | $4.59 | 250769 |
| 2024-07-12 | 16.92 | $4.54 | 143432 |
| 2024-07-11 | 16.38 | $4.55 | 367895 |
| 2024-07-10 | 15.52 | $4.48 | 302147 |
| 2024-07-09 | 14.88 | $4.21 | 400386 |
| 2024-07-08 | 14.80 | $4.20 | 134769 |
| 2024-07-05 | 14.58 | $4.26 | 213089 |
| 2024-07-03 | 14.32 | $4.12 | 191996 |
| 2024-07-02 | 14.43 | $3.91 | 131146 |
| 2024-07-01 | 14.96 | $3.80 | 233454 |
| 2024-06-28 | 15.35 | $3.76 | 260362 |
| 2024-06-27 | 15.94 | $3.77 | 360149 |
| 2024-06-26 | 16.44 | $3.78 | 186863 |
| 2024-06-25 | 16.97 | $3.85 | 200990 |
| 2024-06-24 | 17.83 | $3.90 | 157786 |
| 2024-06-21 | 18.59 | $3.96 | 346375 |
| 2024-06-20 | 19.21 | $4.13 | 262767 |
| 2024-06-18 | 19.87 | $3.95 | 160763 |
| 2024-06-17 | 20.58 | $3.84 | 358613 |
| 2024-06-14 | 20.98 | $3.83 | 326623 |
| 2024-06-13 | 21.61 | $3.84 | 340751 |
| 2024-06-12 | 22.32 | $4.01 | 242116 |
| 2024-06-11 | 23.36 | $4.03 | 236437 |
| 2024-06-10 | 24.51 | $4.11 | 165955 |
| 2024-06-07 | 25.75 | $4.08 | 415080 |
| 2024-06-06 | 27.05 | $4.30 | 275407 |
| 2024-06-05 | 27.77 | $4.20 | 270426 |
| 2024-06-04 | 28.82 | $4.21 | 273993 |
| 2024-06-03 | 29.84 | $4.49 | 281965 |
| 2024-05-31 | 29.82 | $4.53 | 264389 |
| 2024-05-30 | 29.88 | $4.41 | 311111 |
| 2024-05-29 | 30.13 | $4.36 | 245940 |
| 2024-05-28 | 30.39 | $4.49 | 677023 |
| 2024-05-24 | 30.66 | $4.18 | 297978 |
| 2024-05-23 | 31.65 | $4.19 | 414926 |
| 2024-05-22 | 32.70 | $4.16 | 381622 |
| 2024-05-21 | 33.96 | $4.27 | 325143 |
| 2024-05-20 | 34.97 | $4.30 | 134466 |
| 2024-05-17 | 35.96 | $4.22 | 633333 |
| 2024-05-16 | 37.21 | $4.12 | 369693 |
| 2024-05-15 | 38.72 | $4.01 | 1.5M |
| 2024-05-14 | 40.31 | $4.47 | 434324 |
| 2024-05-13 | 39.57 | $4.41 | 437766 |
| 2024-05-10 | 38.90 | $4.33 | 323885 |
| 2024-05-09 | 38.28 | $4.32 | 390389 |
| 2024-05-08 | 37.78 | $4.21 | 314421 |
| 2024-05-07 | 37.47 | $4.19 | 353787 |
| 2024-05-06 | 36.57 | $4.18 | 462625 |
| 2024-05-03 | 35.63 | $4.12 | 243340 |
| 2024-05-02 | 34.79 | $4.20 | 373874 |
| 2024-05-01 | 33.91 | $4.04 | 297372 |
| 2024-04-30 | 33.32 | $4.03 | 456599 |
| 2024-04-29 | 32.51 | $4.15 | 853597 |
| 2024-04-26 | 31.66 | $4.06 | 392046 |
| 2024-04-25 | 30.89 | $3.97 | 353185 |
| 2024-04-24 | 30.21 | $3.91 | 243511 |
| 2024-04-23 | 29.62 | $3.95 | 384590 |
| 2024-04-22 | 29.00 | $3.87 | 470701 |
| 2024-04-19 | 28.63 | $3.94 | 531634 |
| 2024-04-18 | 27.83 | $3.82 | 206134 |
| 2024-04-17 | 27.34 | $3.68 | 246918 |
| 2024-04-16 | 27.11 | $3.56 | 144959 |
| 2024-04-15 | 27.27 | $3.59 | 189398 |
| 2024-04-12 | 27.44 | $3.62 | 379567 |
| 2024-04-11 | 27.07 | $3.71 | 132249 |
| 2024-04-10 | 27.15 | $3.65 | 216668 |
| 2024-04-09 | 27.23 | $3.66 | 311283 |
| 2024-04-08 | 26.86 | $3.72 | 414663 |
| 2024-04-05 | 26.61 | $3.63 | 339555 |
| 2024-04-04 | 26.54 | $3.60 | 249094 |
| 2024-04-03 | 26.12 | $3.73 | 315342 |
| 2024-04-02 | 25.50 | $3.64 | 232176 |
| 2024-04-01 | 24.87 | $3.64 | 217570 |
| 2024-03-28 | 23.80 | $3.60 | 263293 |
| 2024-03-27 | 23.02 | $3.47 | 158630 |
| 2024-03-26 | 22.61 | $3.35 | 135330 |
| 2024-03-25 | 22.18 | $3.35 | 124618 |
| 2024-03-22 | 22.07 | $3.26 | 159438 |
| 2024-03-21 | 21.94 | $3.42 | 198844 |
| 2024-03-20 | 21.41 | $3.37 | 132574 |
| 2024-03-19 | 21.48 | $3.22 | 124719 |
| 2024-03-18 | 21.63 | $3.31 | 151640 |
| 2024-03-15 | 21.43 | $3.29 | 345457 |
| 2024-03-14 | 21.22 | $3.32 | 87574 |
| 2024-03-13 | 20.89 | $3.32 | 207275 |
| 2024-03-12 | 20.55 | $3.28 | 187038 |
| 2024-03-11 | 20.61 | $3.33 | 344449 |
| 2024-03-08 | 20.46 | $3.36 | 394627 |
| 2024-03-07 | 20.31 | $3.18 | 452215 |
| 2024-03-06 | 20.52 | $3.10 | 620557 |
| 2024-03-05 | 21.43 | $2.98 | 256146 |
| 2024-03-04 | 22.43 | $2.95 | 156145 |
| 2024-03-01 | 23.21 | $2.93 | 126622 |
| 2024-02-29 | 23.66 | $2.82 | 106309 |
| 2024-02-28 | 23.55 | $2.77 | 32073 |
| 2024-02-27 | 23.43 | $2.80 | 66841 |
| 2024-02-26 | 23.48 | $2.87 | 52486 |
| 2024-02-23 | 23.68 | $2.94 | 82040 |
| 2024-02-22 | 23.90 | $2.86 | 99401 |
| 2024-02-21 | 24.12 | $2.89 | 28841 |
| 2024-02-20 | 24.49 | $2.94 | 63433 |
| 2024-02-16 | 24.74 | $2.96 | 61105 |
| 2024-02-15 | 25.13 | $2.95 | 109846 |
| 2024-02-14 | 25.55 | $2.87 | 32998 |
| 2024-02-13 | 25.57 | $2.85 | 83810 |
| 2024-02-12 | 25.65 | $3.03 | 42697 |
| 2024-02-09 | 26.06 | $2.97 | 56907 |
| 2024-02-08 | 26.21 | $3.07 | 59147 |
| 2024-02-07 | 26.78 | $3.10 | 86948 |
| 2024-02-06 | 27.37 | $3.08 | 79081 |
| 2024-02-05 | 27.78 | $3.10 | 83636 |
| 2024-02-02 | 28.21 | $3.13 | 91127 |
| 2024-02-01 | 28.83 | $3.21 | 68220 |
| 2024-01-31 | 29.54 | $3.11 | 244214 |
| 2024-01-30 | 30.29 | $3.07 | 338930 |
| 2024-01-29 | 31.45 | $2.96 | 120801 |
| 2024-01-26 | 33.00 | $2.88 | 35425 |
| 2024-01-25 | 34.58 | $2.90 | 41189 |
| 2024-01-24 | 36.24 | $2.86 | 71298 |
| 2024-01-23 | 37.99 | $2.92 | 103171 |
| 2024-01-22 | 39.93 | $2.86 | 88346 |
| 2024-01-19 | 41.70 | $2.84 | 143127 |
| 2024-01-18 | 43.78 | $2.91 | 60327 |
| 2024-01-17 | 45.82 | $2.91 | 176835 |
| 2024-01-16 | 47.98 | $3.03 | 156418 |
| 2024-01-12 | 49.71 | $3.33 | 142949 |
| 2024-01-11 | 50.27 | $3.21 | 50389 |
| 2024-01-10 | 51.38 | $3.21 | 116958 |
| 2024-01-09 | 52.17 | $3.18 | 189367 |
| 2024-01-08 | 52.99 | $3.20 | 55992 |
| 2024-01-05 | 53.64 | $3.26 | 90096 |
| 2024-01-04 | 53.85 | $3.30 | 64216 |
| 2024-01-03 | 54.19 | $3.29 | 88985 |
| 2024-01-02 | 54.54 | $3.39 | 91886 |
| 2023-12-29 | 54.91 | $3.29 | 105543 |
| 2023-12-28 | 55.43 | $3.38 | 89180 |
| 2023-12-27 | 55.27 | $3.45 | 159228 |
| 2023-12-26 | 54.98 | $3.47 | 57641 |
| 2023-12-22 | 54.77 | $3.37 | 135289 |
| 2023-12-21 | 54.56 | $3.34 | 82729 |
| 2023-12-20 | 54.41 | $3.30 | 148528 |
| 2023-12-19 | 54.27 | $3.23 | 121258 |
| 2023-12-18 | 54.26 | $3.13 | 123827 |
| 2023-12-15 | 54.42 | $3.11 | 70462 |
| 2023-12-14 | 54.60 | $3.14 | 126216 |
| 2023-12-13 | 54.69 | $3.14 | 108644 |
| 2023-12-12 | 54.99 | $2.90 | 219717 |
| 2023-12-11 | 55.60 | $3.00 | 112337 |
| 2023-12-08 | 55.98 | $3.12 | 203477 |
| 2023-12-07 | 55.83 | $3.21 | 159209 |
| 2023-12-06 | 55.32 | $3.27 | 219363 |
| 2023-12-05 | 54.52 | $3.17 | 80278 |
| 2023-12-04 | 53.80 | $3.17 | 94380 |
| 2023-12-01 | 53.09 | $3.22 | 229302 |
| 2023-11-30 | 52.24 | $3.17 | 146365 |
| 2023-11-29 | 51.37 | $3.23 | 274647 |
| 2023-11-28 | 50.46 | $3.22 | 309157 |
| 2023-11-27 | 49.53 | $3.09 | 377434 |
| 2023-11-24 | 48.80 | $2.89 | 55315 |
| 2023-11-22 | 48.33 | $2.69 | 29626 |
| 2023-11-21 | 48.13 | $2.57 | 122241 |
| 2023-11-20 | 47.99 | $2.56 | 71887 |
| 2023-11-17 | 47.90 | $2.53 | 48739 |
| 2023-11-16 | 47.88 | $2.50 | 67524 |
| 2023-11-15 | 47.91 | $2.46 | 17490 |
| 2023-11-14 | 48.05 | $2.47 | 47155 |
| 2023-11-13 | 48.21 | $2.35 | 110049 |
| 2023-11-10 | 48.46 | $2.44 | 40985 |
| 2023-11-09 | 48.44 | $2.46 | 35554 |
| 2023-11-08 | 48.19 | $2.50 | 28289 |
| 2023-11-07 | 48.19 | $2.54 | 31761 |
| 2023-11-06 | 47.77 | $2.62 | 26486 |
| 2023-11-03 | 46.80 | $2.68 | 56075 |
| 2023-11-02 | 45.83 | $2.50 | 33932 |
| 2023-11-01 | 44.96 | $2.46 | 7721 |
| 2023-10-31 | 44.10 | $2.50 | 5733 |
| 2023-10-30 | 43.11 | $2.54 | 14741 |
| 2023-10-27 | 41.93 | $2.53 | 25481 |
| 2023-10-26 | 40.70 | $2.41 | 41363 |
| 2023-10-25 | 39.49 | $2.49 | 20465 |
| 2023-10-24 | 37.84 | $2.46 | 8107 |
| 2023-10-23 | 36.12 | $2.51 | 17008 |
| 2023-10-20 | 34.25 | $2.52 | 41977 |
| 2023-10-19 | 32.05 | $2.49 | 10442 |
| 2023-10-18 | 29.73 | $2.51 | 31328 |
| 2023-10-17 | 27.07 | $2.51 | 16996 |
| 2023-10-16 | 24.29 | $2.45 | 16371 |
| 2023-10-13 | 21.39 | $2.49 | 34986 |
| 2023-10-12 | 18.34 | $2.38 | 16632 |
| 2023-10-11 | 15.17 | $2.40 | 39693 |
| 2023-10-10 | 11.68 | $2.42 | 28453 |
| 2023-10-09 | 8.03 | $2.43 | 20075 |
| 2023-10-06 | 4.19 | $2.33 | 26155 |
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