Is Ibotta, Inc. (IBTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ibotta, Inc. (IBTA) research center and poll results.
NYSE : IBTA
Ibotta, Inc.
$31.55 USD
-$0.65 (-2.02%)
- Volume
- 111.02K
- Average Volume
- 177K
- Market Capitalization
- $842.67M
- P/E Ratio
- -96.78
- Dividend Yield
- 0.00%
- Price Target
- $40.00
- Year High
- $41.14
- Year Low
- $19.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.80
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.33
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.83
Average
47.17
Maximum
103.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.33 | $31.55 | 133241 |
| 2026-07-16 | 32.21 | $32.20 | 152218 |
| 2026-07-15 | 32.21 | $31.06 | 99805 |
| 2026-07-14 | 32.27 | $30.45 | 112900 |
| 2026-07-13 | 32.32 | $30.93 | 206017 |
| 2026-07-10 | 32.35 | $30.86 | 150722 |
| 2026-07-09 | 32.39 | $31.76 | 108000 |
| 2026-07-08 | 32.47 | $31.19 | 165100 |
| 2026-07-07 | 32.51 | $33.47 | 186538 |
| 2026-07-06 | 32.48 | $33.00 | 180149 |
| 2026-07-02 | 32.47 | $35.57 | 98400 |
| 2026-07-01 | 32.32 | $35.91 | 161940 |
| 2026-06-30 | 32.26 | $34.16 | 118600 |
| 2026-06-29 | 32.35 | $34.39 | 165900 |
| 2026-06-26 | 32.34 | $33.96 | 255329 |
| 2026-06-25 | 32.38 | $31.90 | 115232 |
| 2026-06-24 | 32.48 | $31.98 | 110041 |
| 2026-06-23 | 32.48 | $30.82 | 102547 |
| 2026-06-22 | 32.55 | $30.68 | 192868 |
| 2026-06-18 | 32.62 | $30.71 | 338400 |
| 2026-06-17 | 32.74 | $29.25 | 152500 |
| 2026-06-16 | 32.95 | $32.16 | 197644 |
| 2026-06-15 | 32.94 | $32.23 | 147705 |
| 2026-06-12 | 32.87 | $31.38 | 169700 |
| 2026-06-11 | 32.80 | $31.57 | 162000 |
| 2026-06-10 | 32.83 | $31.74 | 255300 |
| 2026-06-09 | 32.88 | $33.32 | 160731 |
| 2026-06-08 | 32.87 | $32.09 | 141631 |
| 2026-06-05 | 33.04 | $32.85 | 174216 |
| 2026-06-04 | 33.24 | $32.81 | 209230 |
| 2026-06-03 | 33.45 | $32.56 | 165800 |
| 2026-06-02 | 33.66 | $34.73 | 203309 |
| 2026-06-01 | 33.71 | $35.89 | 136247 |
| 2026-05-29 | 33.67 | $34.25 | 260310 |
| 2026-05-28 | 33.72 | $34.58 | 121394 |
| 2026-05-27 | 33.77 | $33.90 | 180700 |
| 2026-05-26 | 33.86 | $32.17 | 192430 |
| 2026-05-22 | 34.03 | $32.22 | 292400 |
| 2026-05-21 | 34.16 | $31.96 | 178700 |
| 2026-05-20 | 34.35 | $33.21 | 230800 |
| 2026-05-19 | 34.50 | $33.40 | 203000 |
| 2026-05-18 | 34.62 | $32.00 | 245800 |
| 2026-05-15 | 34.80 | $30.81 | 251400 |
| 2026-05-14 | 35.03 | $29.86 | 255401 |
| 2026-05-13 | 35.31 | $32.31 | 224814 |
| 2026-05-12 | 35.46 | $32.72 | 678821 |
| 2026-05-11 | 35.51 | $33.13 | 241400 |
| 2026-05-08 | 35.52 | $35.50 | 144112 |
| 2026-05-07 | 35.34 | $36.78 | 257910 |
| 2026-05-06 | 35.08 | $37.00 | 141300 |
| 2026-05-05 | 34.79 | $36.80 | 109115 |
| 2026-05-04 | 34.55 | $35.69 | 90900 |
| 2026-05-01 | 34.31 | $35.14 | 102448 |
| 2026-04-30 | 34.16 | $35.20 | 122237 |
| 2026-04-29 | 33.94 | $35.62 | 89302 |
| 2026-04-28 | 33.66 | $35.59 | 96338 |
| 2026-04-27 | 33.35 | $35.60 | 91438 |
| 2026-04-24 | 33.02 | $34.97 | 145400 |
| 2026-04-23 | 32.74 | $35.73 | 193800 |
| 2026-04-22 | 32.41 | $36.11 | 162700 |
| 2026-04-21 | 32.02 | $35.87 | 134630 |
| 2026-04-20 | 31.64 | $35.66 | 106000 |
| 2026-04-17 | 31.22 | $35.25 | 126513 |
| 2026-04-16 | 30.85 | $35.45 | 112600 |
| 2026-04-15 | 30.39 | $35.37 | 201400 |
| 2026-04-14 | 29.91 | $33.64 | 186700 |
| 2026-04-13 | 29.46 | $33.36 | 219385 |
| 2026-04-10 | 28.96 | $31.89 | 162902 |
| 2026-04-09 | 28.52 | $31.61 | 150200 |
| 2026-04-08 | 28.04 | $31.17 | 194702 |
| 2026-04-07 | 27.59 | $32.06 | 253726 |
| 2026-04-06 | 27.16 | $30.95 | 696421 |
| 2026-04-02 | 26.78 | $32.05 | 216100 |
| 2026-04-01 | 26.38 | $30.93 | 233211 |
| 2026-03-31 | 26.03 | $29.97 | 287712 |
| 2026-03-30 | 25.81 | $29.33 | 180207 |
| 2026-03-27 | 25.59 | $28.98 | 204473 |
| 2026-03-26 | 25.39 | $29.41 | 227425 |
| 2026-03-25 | 25.24 | $29.17 | 231800 |
| 2026-03-24 | 24.81 | $28.21 | 357744 |
| 2026-03-23 | 24.42 | $28.27 | 331200 |
| 2026-03-20 | 24.05 | $27.42 | 794400 |
| 2026-03-19 | 23.79 | $27.69 | 383420 |
| 2026-03-18 | 23.48 | $26.27 | 406400 |
| 2026-03-17 | 23.21 | $25.80 | 391700 |
| 2026-03-16 | 22.93 | $24.69 | 394009 |
| 2026-03-13 | 22.77 | $23.42 | 243021 |
| 2026-03-12 | 22.62 | $23.06 | 387400 |
| 2026-03-11 | 22.52 | $21.89 | 239813 |
| 2026-03-10 | 22.48 | $22.29 | 219444 |
| 2026-03-09 | 22.43 | $23.42 | 253616 |
| 2026-03-06 | 22.29 | $23.41 | 270600 |
| 2026-03-05 | 22.08 | $23.89 | 310930 |
| 2026-03-04 | 21.89 | $23.98 | 301707 |
| 2026-03-03 | 21.74 | $25.65 | 694037 |
| 2026-03-02 | 21.52 | $24.94 | 425951 |
| 2026-02-27 | 21.31 | $24.97 | 728326 |
| 2026-02-26 | 21.12 | $26.35 | 1.7M |
| 2026-02-25 | 20.83 | $20.50 | 340623 |
| 2026-02-24 | 20.89 | $20.55 | 262900 |
| 2026-02-23 | 21.00 | $20.82 | 349643 |
| 2026-02-20 | 21.15 | $22.16 | 326935 |
| 2026-02-19 | 21.24 | $21.56 | 261200 |
| 2026-02-18 | 21.37 | $20.89 | 249500 |
| 2026-02-17 | 21.49 | $20.18 | 320600 |
| 2026-02-13 | 21.64 | $21.44 | 231148 |
| 2026-02-12 | 21.72 | $20.47 | 242617 |
| 2026-02-11 | 21.83 | $20.96 | 248800 |
| 2026-02-10 | 21.90 | $21.20 | 243900 |
| 2026-02-09 | 21.93 | $21.34 | 225713 |
| 2026-02-06 | 21.95 | $20.54 | 324900 |
| 2026-02-05 | 22.03 | $19.25 | 327225 |
| 2026-02-04 | 22.19 | $20.05 | 336100 |
| 2026-02-03 | 22.33 | $21.02 | 238110 |
| 2026-02-02 | 22.41 | $21.30 | 304300 |
| 2026-01-30 | 22.49 | $20.66 | 378100 |
| 2026-01-29 | 22.60 | $21.10 | 401100 |
| 2026-01-28 | 22.66 | $20.57 | 336300 |
| 2026-01-27 | 22.75 | $21.83 | 236943 |
| 2026-01-26 | 22.77 | $22.59 | 210515 |
| 2026-01-23 | 22.76 | $23.85 | 252729 |
| 2026-01-22 | 22.65 | $24.03 | 218300 |
| 2026-01-21 | 22.55 | $24.16 | 257736 |
| 2026-01-20 | 22.43 | $23.31 | 206600 |
| 2026-01-16 | 22.35 | $23.04 | 230200 |
| 2026-01-15 | 22.30 | $23.17 | 287006 |
| 2026-01-14 | 22.23 | $22.55 | 283200 |
| 2026-01-13 | 22.15 | $22.47 | 340000 |
| 2026-01-12 | 22.10 | $21.83 | 271600 |
| 2026-01-09 | 22.11 | $21.77 | 225900 |
| 2026-01-08 | 22.14 | $22.00 | 290332 |
| 2026-01-07 | 22.18 | $22.40 | 311300 |
| 2026-01-06 | 22.19 | $22.96 | 390128 |
| 2026-01-05 | 22.20 | $22.70 | 316912 |
| 2026-01-02 | 22.26 | $22.90 | 293800 |
| 2025-12-31 | 22.32 | $22.73 | 279937 |
| 2025-12-30 | 22.37 | $22.33 | 229244 |
| 2025-12-29 | 22.45 | $22.47 | 307407 |
| 2025-12-26 | 22.52 | $22.21 | 220148 |
| 2025-12-24 | 22.59 | $22.41 | 215006 |
| 2025-12-23 | 22.61 | $21.52 | 359735 |
| 2025-12-22 | 22.65 | $22.15 | 376900 |
| 2025-12-19 | 22.66 | $21.61 | 675200 |
| 2025-12-18 | 22.72 | $21.80 | 394705 |
| 2025-12-17 | 22.84 | $21.95 | 470222 |
| 2025-12-16 | 23.00 | $21.84 | 480234 |
| 2025-12-15 | 23.12 | $21.02 | 495300 |
| 2025-12-12 | 23.39 | $21.40 | 494400 |
| 2025-12-11 | 23.57 | $22.10 | 354900 |
| 2025-12-10 | 24.11 | $22.36 | 397505 |
| 2025-12-09 | 24.54 | $22.76 | 472100 |
| 2025-12-08 | 24.82 | $22.50 | 346604 |
| 2025-12-05 | 25.11 | $23.25 | 501100 |
| 2025-12-04 | 25.40 | $23.88 | 349534 |
| 2025-12-03 | 25.69 | $24.14 | 545122 |
| 2025-12-02 | 26.02 | $23.72 | 479146 |
| 2025-12-01 | 26.41 | $23.96 | 514900 |
| 2025-11-28 | 26.82 | $23.86 | 228200 |
| 2025-11-26 | 27.24 | $23.47 | 586500 |
| 2025-11-25 | 27.79 | $22.95 | 660800 |
| 2025-11-24 | 28.39 | $22.28 | 454200 |
| 2025-11-21 | 29.00 | $22.28 | 464645 |
| 2025-11-20 | 29.60 | $22.79 | 452900 |
| 2025-11-19 | 30.13 | $24.36 | 439006 |
| 2025-11-18 | 30.56 | $25.06 | 496918 |
| 2025-11-17 | 30.93 | $24.21 | 480638 |
| 2025-11-14 | 31.33 | $26.56 | 827000 |
| 2025-11-13 | 31.60 | $24.98 | 1.4M |
| 2025-11-12 | 31.93 | $32.73 | 1.1M |
| 2025-11-11 | 31.84 | $31.09 | 499000 |
| 2025-11-10 | 31.84 | $28.36 | 259428 |
| 2025-11-07 | 31.99 | $28.21 | 290008 |
| 2025-11-06 | 32.11 | $29.02 | 289750 |
| 2025-11-05 | 32.19 | $29.80 | 292203 |
| 2025-11-04 | 32.22 | $30.67 | 242311 |
| 2025-11-03 | 32.19 | $31.49 | 323329 |
| 2025-10-31 | 32.08 | $32.26 | 353000 |
| 2025-10-30 | 31.97 | $32.19 | 438300 |
| 2025-10-29 | 31.80 | $34.42 | 223002 |
| 2025-10-28 | 31.51 | $35.08 | 206900 |
| 2025-10-27 | 31.15 | $34.48 | 224180 |
| 2025-10-24 | 30.82 | $34.25 | 207270 |
| 2025-10-23 | 30.47 | $33.39 | 205000 |
| 2025-10-22 | 30.15 | $32.85 | 242629 |
| 2025-10-21 | 29.85 | $32.61 | 327100 |
| 2025-10-20 | 29.51 | $32.21 | 299751 |
| 2025-10-17 | 29.20 | $31.96 | 346267 |
| 2025-10-16 | 28.91 | $31.45 | 258500 |
| 2025-10-15 | 28.67 | $31.04 | 324125 |
| 2025-10-14 | 28.45 | $31.12 | 280918 |
| 2025-10-13 | 28.24 | $31.23 | 315203 |
| 2025-10-10 | 28.00 | $30.58 | 281894 |
| 2025-10-09 | 27.80 | $30.68 | 211627 |
| 2025-10-08 | 27.63 | $30.42 | 248700 |
| 2025-10-07 | 27.42 | $30.09 | 272000 |
| 2025-10-06 | 27.26 | $29.38 | 266724 |
| 2025-10-03 | 27.23 | $29.92 | 271900 |
| 2025-10-02 | 27.11 | $28.93 | 221700 |
| 2025-10-01 | 26.98 | $28.47 | 296500 |
| 2025-09-30 | 26.86 | $27.85 | 293100 |
| 2025-09-29 | 26.83 | $28.04 | 297332 |
| 2025-09-26 | 26.77 | $27.15 | 296700 |
| 2025-09-25 | 26.69 | $27.05 | 440700 |
| 2025-09-24 | 26.62 | $26.76 | 248301 |
| 2025-09-23 | 26.55 | $25.95 | 363547 |
| 2025-09-22 | 26.54 | $26.02 | 323939 |
| 2025-09-19 | 26.61 | $26.08 | 1.0M |
| 2025-09-18 | 26.66 | $26.59 | 475269 |
| 2025-09-17 | 26.70 | $26.74 | 462717 |
| 2025-09-16 | 26.73 | $26.92 | 551700 |
| 2025-09-15 | 26.69 | $26.28 | 307600 |
| 2025-09-12 | 26.58 | $26.62 | 462325 |
| 2025-09-11 | 26.43 | $27.27 | 485400 |
| 2025-09-10 | 26.76 | $26.23 | 646313 |
| 2025-09-09 | 27.09 | $26.99 | 514698 |
| 2025-09-08 | 27.33 | $28.69 | 467936 |
| 2025-09-05 | 27.53 | $27.51 | 394181 |
| 2025-09-04 | 27.82 | $26.45 | 361200 |
| 2025-09-03 | 28.31 | $26.10 | 539754 |
| 2025-09-02 | 28.77 | $27.13 | 373935 |
| 2025-08-29 | 29.21 | $26.94 | 422800 |
| 2025-08-28 | 29.60 | $25.47 | 386276 |
| 2025-08-27 | 30.15 | $25.59 | 344055 |
| 2025-08-26 | 30.71 | $25.46 | 558200 |
| 2025-08-25 | 31.30 | $25.80 | 423428 |
| 2025-08-22 | 31.92 | $27.36 | 489748 |
| 2025-08-21 | 32.56 | $27.07 | 646642 |
| 2025-08-20 | 33.20 | $27.45 | 1.2M |
| 2025-08-19 | 33.84 | $27.21 | 1.2M |
| 2025-08-18 | 34.47 | $26.15 | 1.2M |
| 2025-08-15 | 35.07 | $24.11 | 1.7M |
| 2025-08-14 | 35.71 | $23.62 | 4.3M |
| 2025-08-13 | 36.38 | $33.88 | 1.5M |
| 2025-08-12 | 36.53 | $32.90 | 665578 |
| 2025-08-11 | 36.72 | $31.64 | 729032 |
| 2025-08-08 | 37.00 | $32.80 | 304101 |
| 2025-08-07 | 37.23 | $33.33 | 608400 |
| 2025-08-06 | 37.43 | $36.16 | 258630 |
| 2025-08-05 | 37.48 | $35.38 | 243442 |
| 2025-08-04 | 37.51 | $35.97 | 215841 |
| 2025-08-01 | 37.47 | $34.73 | 449508 |
| 2025-07-31 | 37.56 | $36.35 | 302127 |
| 2025-07-30 | 37.53 | $36.90 | 209911 |
| 2025-07-29 | 37.48 | $37.17 | 270609 |
| 2025-07-28 | 37.45 | $38.28 | 217206 |
| 2025-07-25 | 37.39 | $40.06 | 251413 |
| 2025-07-24 | 37.31 | $40.00 | 298700 |
| 2025-07-23 | 37.23 | $40.11 | 511870 |
| 2025-07-22 | 37.15 | $39.80 | 467295 |
| 2025-07-21 | 37.05 | $38.25 | 431785 |
| 2025-07-18 | 37.05 | $36.93 | 431490 |
| 2025-07-17 | 37.12 | $36.96 | 265541 |
| 2025-07-16 | 37.24 | $36.92 | 228005 |
| 2025-07-15 | 37.47 | $36.72 | 261955 |
| 2025-07-14 | 37.71 | $37.27 | 206619 |
| 2025-07-11 | 38.00 | $37.24 | 297700 |
| 2025-07-10 | 38.40 | $37.31 | 319457 |
| 2025-07-09 | 38.86 | $37.27 | 417854 |
| 2025-07-08 | 39.30 | $35.91 | 458911 |
| 2025-07-07 | 39.97 | $35.26 | 276172 |
| 2025-07-03 | 40.62 | $36.47 | 147500 |
| 2025-07-02 | 41.21 | $35.76 | 751645 |
| 2025-07-01 | 41.92 | $35.96 | 297700 |
| 2025-06-30 | 42.60 | $36.60 | 404868 |
| 2025-06-27 | 43.27 | $36.96 | 675120 |
| 2025-06-26 | 43.91 | $38.53 | 228730 |
| 2025-06-25 | 44.47 | $38.32 | 225922 |
| 2025-06-24 | 45.10 | $38.52 | 323700 |
| 2025-06-23 | 45.72 | $37.83 | 365300 |
| 2025-06-20 | 46.48 | $38.34 | 515000 |
| 2025-06-18 | 47.21 | $38.23 | 379011 |
| 2025-06-17 | 48.07 | $39.47 | 473200 |
| 2025-06-16 | 48.83 | $41.34 | 410101 |
| 2025-06-13 | 49.61 | $41.66 | 244814 |
| 2025-06-12 | 50.54 | $43.10 | 339071 |
| 2025-06-11 | 50.89 | $45.15 | 298300 |
| 2025-06-10 | 51.13 | $46.44 | 406317 |
| 2025-06-09 | 51.30 | $46.13 | 290100 |
| 2025-06-06 | 51.41 | $49.38 | 293200 |
| 2025-06-05 | 51.33 | $48.16 | 282634 |
| 2025-06-04 | 51.27 | $48.37 | 224138 |
| 2025-06-03 | 51.20 | $49.99 | 293500 |
| 2025-06-02 | 51.16 | $49.50 | 313100 |
| 2025-05-30 | 51.20 | $49.99 | 393638 |
| 2025-05-29 | 51.17 | $49.76 | 319900 |
| 2025-05-28 | 51.13 | $49.64 | 225500 |
| 2025-05-27 | 51.10 | $50.98 | 290217 |
| 2025-05-23 | 51.00 | $50.95 | 257727 |
| 2025-05-22 | 50.87 | $53.10 | 328200 |
| 2025-05-21 | 50.64 | $52.88 | 289738 |
| 2025-05-20 | 50.33 | $55.32 | 296938 |
| 2025-05-19 | 49.91 | $54.72 | 351800 |
| 2025-05-16 | 49.45 | $57.00 | 532337 |
| 2025-05-15 | 48.99 | $60.24 | 1.5M |
| 2025-05-14 | 48.25 | $50.13 | 585900 |
| 2025-05-13 | 48.03 | $49.96 | 367800 |
| 2025-05-12 | 47.83 | $49.77 | 456513 |
| 2025-05-09 | 47.65 | $48.29 | 359623 |
| 2025-05-08 | 47.52 | $47.78 | 411004 |
| 2025-05-07 | 47.46 | $47.00 | 591515 |
| 2025-05-06 | 47.25 | $46.91 | 663894 |
| 2025-05-05 | 47.13 | $49.36 | 689200 |
| 2025-05-02 | 46.87 | $50.19 | 259508 |
| 2025-05-01 | 46.57 | $49.49 | 351700 |
| 2025-04-30 | 46.32 | $48.80 | 287541 |
| 2025-04-29 | 46.10 | $49.14 | 212233 |
| 2025-04-28 | 45.75 | $48.88 | 255602 |
| 2025-04-25 | 45.44 | $48.49 | 231123 |
| 2025-04-24 | 45.24 | $48.47 | 282600 |
| 2025-04-23 | 45.00 | $46.64 | 280000 |
| 2025-04-22 | 44.79 | $46.93 | 262105 |
| 2025-04-21 | 44.53 | $45.61 | 415100 |
| 2025-04-17 | 44.20 | $47.69 | 350033 |
| 2025-04-16 | 43.79 | $45.44 | 335205 |
| 2025-04-15 | 43.55 | $45.67 | 306700 |
| 2025-04-14 | 43.21 | $46.11 | 295825 |
| 2025-04-11 | 42.90 | $46.04 | 501100 |
| 2025-04-10 | 42.49 | $45.71 | 394800 |
| 2025-04-09 | 42.21 | $46.53 | 637701 |
| 2025-04-08 | 41.98 | $42.92 | 484016 |
| 2025-04-07 | 41.79 | $44.42 | 522700 |
| 2025-04-04 | 41.55 | $44.16 | 438191 |
| 2025-04-03 | 41.30 | $44.22 | 392600 |
| 2025-04-02 | 40.97 | $44.60 | 378159 |
| 2025-04-01 | 40.49 | $44.26 | 393326 |
| 2025-03-31 | 39.95 | $42.20 | 569737 |
| 2025-03-28 | 39.47 | $42.74 | 513238 |
| 2025-03-27 | 39.00 | $44.40 | 342800 |
| 2025-03-26 | 38.49 | $43.78 | 344100 |
| 2025-03-25 | 39.45 | $42.36 | 465550 |
| 2025-03-24 | 40.55 | $41.65 | 611200 |
| 2025-03-21 | 41.72 | $39.01 | 977324 |
| 2025-03-20 | 43.03 | $39.56 | 1.2M |
| 2025-03-19 | 44.49 | $40.74 | 820825 |
| 2025-03-18 | 46.02 | $38.70 | 536922 |
| 2025-03-17 | 47.67 | $39.98 | 413850 |
| 2025-03-14 | 49.36 | $37.87 | 676936 |
| 2025-03-13 | 51.16 | $40.04 | 581200 |
| 2025-03-12 | 52.79 | $41.99 | 632817 |
| 2025-03-11 | 54.33 | $39.08 | 712100 |
| 2025-03-10 | 56.00 | $39.75 | 809540 |
| 2025-03-07 | 57.56 | $39.12 | 653219 |
| 2025-03-06 | 59.22 | $37.53 | 730344 |
| 2025-03-05 | 60.94 | $35.00 | 753500 |
| 2025-03-04 | 62.80 | $33.58 | 730271 |
| 2025-03-03 | 64.62 | $32.56 | 936336 |
| 2025-02-28 | 66.62 | $33.39 | 904100 |
| 2025-02-27 | 68.69 | $34.01 | 4.1M |
| 2025-02-26 | 70.66 | $63.09 | 804341 |
| 2025-02-25 | 71.24 | $64.37 | 222400 |
| 2025-02-24 | 71.77 | $65.01 | 201000 |
| 2025-02-21 | 72.25 | $65.25 | 200904 |
| 2025-02-20 | 72.60 | $68.64 | 216616 |
| 2025-02-19 | 72.77 | $71.51 | 237900 |
| 2025-02-18 | 72.86 | $71.60 | 245300 |
| 2025-02-14 | 72.90 | $73.89 | 204548 |
| 2025-02-13 | 72.86 | $73.69 | 144635 |
| 2025-02-12 | 72.78 | $72.69 | 188404 |
| 2025-02-11 | 72.53 | $72.75 | 191000 |
| 2025-02-10 | 72.26 | $72.51 | 180900 |
| 2025-02-07 | 72.01 | $71.00 | 114400 |
| 2025-02-06 | 71.88 | $72.31 | 122101 |
| 2025-02-05 | 71.71 | $71.90 | 100833 |
| 2025-02-04 | 71.45 | $72.31 | 152649 |
| 2025-02-03 | 71.22 | $70.00 | 116318 |
| 2025-01-31 | 71.05 | $72.50 | 187303 |
| 2025-01-30 | 70.68 | $74.70 | 205410 |
| 2025-01-29 | 70.19 | $73.52 | 161600 |
| 2025-01-28 | 69.80 | $74.74 | 161474 |
| 2025-01-27 | 69.36 | $74.78 | 253800 |
| 2025-01-24 | 68.88 | $74.63 | 191710 |
| 2025-01-23 | 68.23 | $72.39 | 104800 |
| 2025-01-22 | 67.62 | $71.89 | 184233 |
| 2025-01-21 | 67.07 | $73.41 | 191600 |
| 2025-01-17 | 66.61 | $72.31 | 236610 |
| 2025-01-16 | 66.63 | $73.25 | 265339 |
| 2025-01-15 | 66.69 | $71.97 | 313313 |
| 2025-01-14 | 66.77 | $67.78 | 191509 |
| 2025-01-13 | 67.06 | $67.27 | 246456 |
| 2025-01-10 | 67.41 | $67.49 | 299224 |
| 2025-01-08 | 67.74 | $68.45 | 278519 |
| 2025-01-07 | 68.02 | $68.93 | 374900 |
| 2025-01-06 | 68.39 | $66.71 | 241146 |
| 2025-01-03 | 68.70 | $67.63 | 211931 |
| 2025-01-02 | 68.96 | $66.63 | 309050 |
| 2024-12-31 | 69.26 | $65.08 | 209334 |
| 2024-12-30 | 69.76 | $64.95 | 242648 |
| 2024-12-27 | 70.17 | $65.75 | 180100 |
| 2024-12-26 | 70.40 | $65.97 | 264558 |
| 2024-12-24 | 70.60 | $65.06 | 209100 |
| 2024-12-23 | 70.87 | $61.65 | 270841 |
| 2024-12-20 | 71.32 | $60.15 | 1.8M |
| 2024-12-19 | 71.69 | $61.00 | 743527 |
| 2024-12-18 | 71.81 | $64.24 | 733907 |
| 2024-12-17 | 71.80 | $72.62 | 490505 |
| 2024-12-16 | 71.44 | $74.38 | 462800 |
| 2024-12-13 | 71.07 | $73.64 | 349700 |
| 2024-12-12 | 70.67 | $73.55 | 462600 |
| 2024-12-11 | 70.74 | $74.24 | 285979 |
| 2024-12-10 | 70.85 | $74.13 | 256000 |
| 2024-12-09 | 70.93 | $74.16 | 422704 |
| 2024-12-06 | 70.96 | $76.21 | 337705 |
| 2024-12-05 | 70.78 | $73.02 | 339232 |
| 2024-12-04 | 70.68 | $72.75 | 318631 |
| 2024-12-03 | 70.68 | $72.72 | 212800 |
| 2024-12-02 | 70.65 | $75.02 | 351200 |
| 2024-11-29 | 70.60 | $73.14 | 315900 |
| 2024-11-27 | 70.60 | $70.30 | 218008 |
| 2024-11-26 | 70.86 | $69.98 | 357125 |
| 2024-11-25 | 71.20 | $70.43 | 860509 |
| 2024-11-22 | 71.52 | $70.62 | 427326 |
| 2024-11-21 | 71.63 | $67.70 | 436567 |
| 2024-11-20 | 71.77 | $63.44 | 389143 |
| 2024-11-19 | 72.17 | $64.01 | 445600 |
| 2024-11-18 | 72.55 | $65.30 | 536629 |
| 2024-11-15 | 72.80 | $67.12 | 568900 |
| 2024-11-14 | 72.81 | $65.55 | 1.3M |
| 2024-11-13 | 72.96 | $74.93 | 579600 |
| 2024-11-12 | 72.61 | $76.50 | 319298 |
| 2024-11-11 | 72.27 | $75.63 | 177100 |
| 2024-11-08 | 72.07 | $74.88 | 238557 |
| 2024-11-07 | 71.66 | $72.50 | 174100 |
| 2024-11-06 | 71.38 | $70.98 | 291500 |
| 2024-11-05 | 71.15 | $72.92 | 184300 |
| 2024-11-04 | 70.61 | $71.98 | 156936 |
| 2024-11-01 | 70.11 | $73.99 | 111900 |
| 2024-10-31 | 69.57 | $73.29 | 138900 |
| 2024-10-30 | 68.89 | $75.41 | 157300 |
| 2024-10-29 | 68.21 | $76.89 | 105431 |
| 2024-10-28 | 67.32 | $76.78 | 213059 |
| 2024-10-25 | 66.56 | $72.87 | 152130 |
| 2024-10-24 | 66.05 | $70.49 | 120039 |
| 2024-10-23 | 65.63 | $71.41 | 106036 |
| 2024-10-22 | 65.19 | $71.56 | 154720 |
| 2024-10-21 | 64.82 | $70.37 | 344977 |
| 2024-10-18 | 64.51 | $67.19 | 139103 |
| 2024-10-17 | 64.31 | $68.72 | 215821 |
| 2024-10-16 | 63.93 | $67.92 | 385314 |
| 2024-10-15 | 63.60 | $69.54 | 125800 |
| 2024-10-14 | 63.14 | $71.62 | 186900 |
| 2024-10-11 | 62.56 | $66.67 | 99816 |
| 2024-10-10 | 62.20 | $66.90 | 102800 |
| 2024-10-09 | 61.67 | $66.42 | 176447 |
| 2024-10-08 | 60.88 | $62.22 | 89000 |
| 2024-10-07 | 60.32 | $61.96 | 116318 |
| 2024-10-04 | 59.75 | $63.08 | 140400 |
| 2024-10-03 | 59.15 | $59.77 | 121800 |
| 2024-10-02 | 58.83 | $61.85 | 177031 |
| 2024-10-01 | 58.46 | $59.03 | 131800 |
| 2024-09-30 | 58.21 | $61.61 | 149100 |
| 2024-09-27 | 57.99 | $62.58 | 203194 |
| 2024-09-26 | 57.64 | $62.12 | 131900 |
| 2024-09-25 | 57.28 | $62.66 | 275300 |
| 2024-09-24 | 57.04 | $64.24 | 297959 |
| 2024-09-23 | 56.69 | $64.07 | 165200 |
| 2024-09-20 | 56.38 | $63.14 | 215800 |
| 2024-09-19 | 55.72 | $61.14 | 147426 |
| 2024-09-18 | 55.20 | $61.29 | 152543 |
| 2024-09-17 | 54.68 | $60.42 | 154249 |
| 2024-09-16 | 54.02 | $60.10 | 163608 |
| 2024-09-13 | 53.34 | $59.48 | 241822 |
| 2024-09-12 | 52.62 | $56.16 | 154731 |
| 2024-09-11 | 51.95 | $50.62 | 149282 |
| 2024-09-10 | 52.33 | $51.04 | 184900 |
| 2024-09-09 | 52.61 | $50.58 | 248300 |
| 2024-09-06 | 52.71 | $51.09 | 284013 |
| 2024-09-05 | 52.95 | $53.34 | 278142 |
| 2024-09-04 | 53.07 | $54.53 | 250309 |
| 2024-09-03 | 53.29 | $54.05 | 346325 |
| 2024-08-30 | 53.55 | $57.19 | 246700 |
| 2024-08-29 | 53.78 | $55.60 | 124600 |
| 2024-08-28 | 54.28 | $54.83 | 207020 |
| 2024-08-27 | 54.90 | $57.94 | 122800 |
| 2024-08-26 | 55.31 | $57.28 | 167029 |
| 2024-08-23 | 55.75 | $57.78 | 315700 |
| 2024-08-22 | 56.32 | $49.94 | 174613 |
| 2024-08-21 | 57.20 | $50.68 | 234329 |
| 2024-08-20 | 58.08 | $50.87 | 352950 |
| 2024-08-19 | 58.83 | $47.36 | 213133 |
| 2024-08-16 | 59.76 | $46.47 | 298600 |
| 2024-08-15 | 60.67 | $45.08 | 413200 |
| 2024-08-14 | 61.75 | $42.66 | 1.4M |
| 2024-08-13 | 62.99 | $58.19 | 191939 |
| 2024-08-12 | 63.52 | $56.81 | 316486 |
| 2024-08-09 | 64.14 | $52.59 | 85700 |
| 2024-08-08 | 65.03 | $55.72 | 61700 |
| 2024-08-07 | 65.72 | $55.76 | 33748 |
| 2024-08-06 | 66.31 | $59.03 | 65346 |
| 2024-08-05 | 66.83 | $59.14 | 66000 |
| 2024-08-02 | 67.42 | $61.84 | 105500 |
| 2024-08-01 | 67.96 | $65.54 | 107000 |
| 2024-07-31 | 68.42 | $67.24 | 39500 |
| 2024-07-30 | 68.58 | $66.14 | 45946 |
| 2024-07-29 | 68.86 | $66.10 | 70499 |
| 2024-07-26 | 69.31 | $69.23 | 63614 |
| 2024-07-25 | 69.60 | $67.64 | 84600 |
| 2024-07-24 | 69.70 | $68.20 | 122200 |
| 2024-07-23 | 69.62 | $65.92 | 253533 |
| 2024-07-22 | 69.83 | $65.89 | 126390 |
| 2024-07-19 | 70.05 | $64.64 | 67632 |
| 2024-07-18 | 70.34 | $66.69 | 62167 |
| 2024-07-17 | 70.63 | $67.50 | 125194 |
| 2024-07-16 | 70.89 | $68.78 | 82905 |
| 2024-07-15 | 71.34 | $69.19 | 74248 |
| 2024-07-12 | 71.79 | $70.50 | 100682 |
| 2024-07-11 | 72.13 | $69.50 | 116403 |
| 2024-07-10 | 72.60 | $67.50 | 129142 |
| 2024-07-09 | 73.36 | $69.34 | 119546 |
| 2024-07-08 | 73.70 | $71.09 | 140295 |
| 2024-07-05 | 74.04 | $72.58 | 82764 |
| 2024-07-03 | 74.48 | $74.74 | 86247 |
| 2024-07-02 | 74.99 | $70.38 | 113255 |
| 2024-07-01 | 75.76 | $71.69 | 426278 |
| 2024-06-28 | 77.03 | $75.16 | 1.4M |
| 2024-06-27 | 78.51 | $75.06 | 217932 |
| 2024-06-26 | 80.09 | $69.70 | 198995 |
| 2024-06-25 | 81.90 | $66.57 | 182075 |
| 2024-06-24 | 83.85 | $70.08 | 93115 |
| 2024-06-21 | 85.52 | $70.22 | 682832 |
| 2024-06-20 | 87.21 | $70.61 | 107942 |
| 2024-06-18 | 88.97 | $72.42 | 72081 |
| 2024-06-17 | 90.67 | $72.75 | 59294 |
| 2024-06-14 | 92.34 | $77.76 | 62919 |
| 2024-06-13 | 93.72 | $78.19 | 52025 |
| 2024-06-12 | 95.12 | $77.21 | 96628 |
| 2024-06-11 | 96.53 | $78.98 | 82855 |
| 2024-06-10 | 97.83 | $82.70 | 111663 |
| 2024-06-07 | 98.80 | $76.19 | 107120 |
| 2024-06-06 | 99.91 | $77.77 | 152908 |
| 2024-06-05 | 100.86 | $81.39 | 198461 |
| 2024-06-04 | 101.91 | $85.02 | 338627 |
| 2024-06-03 | 102.85 | $85.73 | 368547 |
| 2024-05-31 | 103.62 | $97.13 | 218178 |
| 2024-05-30 | 103.96 | $104.80 | 117025 |
| 2024-05-29 | 103.70 | $106.59 | 90055 |
| 2024-05-28 | 103.48 | $105.84 | 126999 |
| 2024-05-24 | 103.53 | $105.56 | 61855 |
| 2024-05-23 | 103.67 | $103.59 | 106507 |
| 2024-05-22 | 103.72 | $104.00 | 72145 |
| 2024-05-21 | 103.78 | $105.73 | 93762 |
| 2024-05-20 | 103.99 | $106.40 | 108368 |
| 2024-05-17 | 103.74 | $106.19 | 42376 |
| 2024-05-16 | 103.33 | $105.47 | 57827 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.12
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.15
Average
47.17
Maximum
104.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.12 | $31.55 | 133241 |
| 2026-07-16 | 32.18 | $32.20 | 152218 |
| 2026-07-15 | 32.18 | $31.06 | 99805 |
| 2026-07-14 | 32.30 | $30.45 | 112900 |
| 2026-07-13 | 32.49 | $30.93 | 206017 |
| 2026-07-10 | 32.66 | $30.86 | 150722 |
| 2026-07-09 | 32.85 | $31.76 | 108000 |
| 2026-07-08 | 32.96 | $31.19 | 165100 |
| 2026-07-07 | 33.15 | $33.47 | 186538 |
| 2026-07-06 | 33.11 | $33.00 | 180149 |
| 2026-07-02 | 33.12 | $35.57 | 98400 |
| 2026-07-01 | 32.87 | $35.91 | 161940 |
| 2026-06-30 | 32.55 | $34.16 | 118600 |
| 2026-06-29 | 32.38 | $34.39 | 165900 |
| 2026-06-26 | 32.17 | $33.96 | 255329 |
| 2026-06-25 | 31.98 | $31.90 | 115232 |
| 2026-06-24 | 31.98 | $31.98 | 110041 |
| 2026-06-23 | 31.99 | $30.82 | 102547 |
| 2026-06-22 | 32.11 | $30.68 | 192868 |
| 2026-06-18 | 32.26 | $30.71 | 338400 |
| 2026-06-17 | 32.42 | $29.25 | 152500 |
| 2026-06-16 | 32.75 | $32.16 | 197644 |
| 2026-06-15 | 32.82 | $32.23 | 147705 |
| 2026-06-12 | 32.88 | $31.38 | 169700 |
| 2026-06-11 | 33.04 | $31.57 | 162000 |
| 2026-06-10 | 33.19 | $31.74 | 255300 |
| 2026-06-09 | 33.34 | $33.32 | 160731 |
| 2026-06-08 | 33.35 | $32.09 | 141631 |
| 2026-06-05 | 33.48 | $32.85 | 174216 |
| 2026-06-04 | 33.55 | $32.81 | 209230 |
| 2026-06-03 | 33.62 | $32.56 | 165800 |
| 2026-06-02 | 33.73 | $34.73 | 203309 |
| 2026-06-01 | 33.63 | $35.89 | 136247 |
| 2026-05-29 | 33.39 | $34.25 | 260310 |
| 2026-05-28 | 33.30 | $34.58 | 121394 |
| 2026-05-27 | 33.17 | $33.90 | 180700 |
| 2026-05-26 | 33.09 | $32.17 | 192430 |
| 2026-05-22 | 33.19 | $32.22 | 292400 |
| 2026-05-21 | 33.29 | $31.96 | 178700 |
| 2026-05-20 | 33.43 | $33.21 | 230800 |
| 2026-05-19 | 33.45 | $33.40 | 203000 |
| 2026-05-18 | 33.46 | $32.00 | 245800 |
| 2026-05-15 | 33.61 | $30.81 | 251400 |
| 2026-05-14 | 33.90 | $29.86 | 255401 |
| 2026-05-13 | 34.33 | $32.31 | 224814 |
| 2026-05-12 | 34.54 | $32.72 | 678821 |
| 2026-05-11 | 34.73 | $33.13 | 241400 |
| 2026-05-08 | 34.90 | $35.50 | 144112 |
| 2026-05-07 | 34.84 | $36.78 | 257910 |
| 2026-05-06 | 34.64 | $37.00 | 141300 |
| 2026-05-05 | 34.39 | $36.80 | 109115 |
| 2026-05-04 | 34.13 | $35.69 | 90900 |
| 2026-05-01 | 33.97 | $35.14 | 102448 |
| 2026-04-30 | 33.85 | $35.20 | 122237 |
| 2026-04-29 | 33.70 | $35.62 | 89302 |
| 2026-04-28 | 33.50 | $35.59 | 96338 |
| 2026-04-27 | 33.28 | $35.60 | 91438 |
| 2026-04-24 | 33.04 | $34.97 | 145400 |
| 2026-04-23 | 32.84 | $35.73 | 193800 |
| 2026-04-22 | 32.53 | $36.11 | 162700 |
| 2026-04-21 | 32.16 | $35.87 | 134630 |
| 2026-04-20 | 31.76 | $35.66 | 106000 |
| 2026-04-17 | 31.35 | $35.25 | 126513 |
| 2026-04-16 | 30.94 | $35.45 | 112600 |
| 2026-04-15 | 30.47 | $35.37 | 201400 |
| 2026-04-14 | 29.95 | $33.64 | 186700 |
| 2026-04-13 | 29.57 | $33.36 | 219385 |
| 2026-04-10 | 29.17 | $31.89 | 162902 |
| 2026-04-09 | 28.88 | $31.61 | 150200 |
| 2026-04-08 | 28.59 | $31.17 | 194702 |
| 2026-04-07 | 28.32 | $32.06 | 253726 |
| 2026-04-06 | 27.93 | $30.95 | 696421 |
| 2026-04-02 | 27.61 | $32.05 | 216100 |
| 2026-04-01 | 27.14 | $30.93 | 233211 |
| 2026-03-31 | 26.74 | $29.97 | 287712 |
| 2026-03-30 | 26.40 | $29.33 | 180207 |
| 2026-03-27 | 26.09 | $28.98 | 204473 |
| 2026-03-26 | 25.79 | $29.41 | 227425 |
| 2026-03-25 | 25.41 | $29.17 | 231800 |
| 2026-03-24 | 25.01 | $28.21 | 357744 |
| 2026-03-23 | 24.68 | $28.27 | 331200 |
| 2026-03-20 | 24.30 | $27.42 | 794400 |
| 2026-03-19 | 23.97 | $27.69 | 383420 |
| 2026-03-18 | 23.58 | $26.27 | 406400 |
| 2026-03-17 | 23.30 | $25.80 | 391700 |
| 2026-03-16 | 23.03 | $24.69 | 394009 |
| 2026-03-13 | 22.86 | $23.42 | 243021 |
| 2026-03-12 | 22.80 | $23.06 | 387400 |
| 2026-03-11 | 22.77 | $21.89 | 239813 |
| 2026-03-10 | 22.86 | $22.29 | 219444 |
| 2026-03-09 | 22.93 | $23.42 | 253616 |
| 2026-03-06 | 22.87 | $23.41 | 270600 |
| 2026-03-05 | 22.82 | $23.89 | 310930 |
| 2026-03-04 | 22.70 | $23.98 | 301707 |
| 2026-03-03 | 22.57 | $25.65 | 694037 |
| 2026-03-02 | 22.24 | $24.94 | 425951 |
| 2026-02-27 | 21.96 | $24.97 | 728326 |
| 2026-02-26 | 21.64 | $26.35 | 1.7M |
| 2026-02-25 | 21.15 | $20.50 | 340623 |
| 2026-02-24 | 21.22 | $20.55 | 262900 |
| 2026-02-23 | 21.29 | $20.82 | 349643 |
| 2026-02-20 | 21.34 | $22.16 | 326935 |
| 2026-02-19 | 21.25 | $21.56 | 261200 |
| 2026-02-18 | 21.22 | $20.89 | 249500 |
| 2026-02-17 | 21.25 | $20.18 | 320600 |
| 2026-02-13 | 21.37 | $21.44 | 231148 |
| 2026-02-12 | 21.36 | $20.47 | 242617 |
| 2026-02-11 | 21.45 | $20.96 | 248800 |
| 2026-02-10 | 21.50 | $21.20 | 243900 |
| 2026-02-09 | 21.53 | $21.34 | 225713 |
| 2026-02-06 | 21.55 | $20.54 | 324900 |
| 2026-02-05 | 21.66 | $19.25 | 327225 |
| 2026-02-04 | 21.92 | $20.05 | 336100 |
| 2026-02-03 | 22.11 | $21.02 | 238110 |
| 2026-02-02 | 22.23 | $21.30 | 304300 |
| 2026-01-30 | 22.32 | $20.66 | 378100 |
| 2026-01-29 | 22.50 | $21.10 | 401100 |
| 2026-01-28 | 22.65 | $20.57 | 336300 |
| 2026-01-27 | 22.86 | $21.83 | 236943 |
| 2026-01-26 | 22.97 | $22.59 | 210515 |
| 2026-01-23 | 23.01 | $23.85 | 252729 |
| 2026-01-22 | 22.93 | $24.03 | 218300 |
| 2026-01-21 | 22.81 | $24.16 | 257736 |
| 2026-01-20 | 22.67 | $23.31 | 206600 |
| 2026-01-16 | 22.60 | $23.04 | 230200 |
| 2026-01-15 | 22.55 | $23.17 | 287006 |
| 2026-01-14 | 22.49 | $22.55 | 283200 |
| 2026-01-13 | 22.48 | $22.47 | 340000 |
| 2026-01-12 | 22.48 | $21.83 | 271600 |
| 2026-01-09 | 22.55 | $21.77 | 225900 |
| 2026-01-08 | 22.64 | $22.00 | 290332 |
| 2026-01-07 | 22.70 | $22.40 | 311300 |
| 2026-01-06 | 22.73 | $22.96 | 390128 |
| 2026-01-05 | 22.71 | $22.70 | 316912 |
| 2026-01-02 | 22.71 | $22.90 | 293800 |
| 2025-12-31 | 22.69 | $22.73 | 279937 |
| 2025-12-30 | 22.69 | $22.33 | 229244 |
| 2025-12-29 | 22.73 | $22.47 | 307407 |
| 2025-12-26 | 22.75 | $22.21 | 220148 |
| 2025-12-24 | 22.81 | $22.41 | 215006 |
| 2025-12-23 | 22.85 | $21.52 | 359735 |
| 2025-12-22 | 22.99 | $22.15 | 376900 |
| 2025-12-19 | 23.08 | $21.61 | 675200 |
| 2025-12-18 | 23.23 | $21.80 | 394705 |
| 2025-12-17 | 23.39 | $21.95 | 470222 |
| 2025-12-16 | 23.54 | $21.84 | 480234 |
| 2025-12-15 | 23.72 | $21.02 | 495300 |
| 2025-12-12 | 24.00 | $21.40 | 494400 |
| 2025-12-11 | 24.27 | $22.10 | 354900 |
| 2025-12-10 | 24.50 | $22.36 | 397505 |
| 2025-12-09 | 24.73 | $22.76 | 472100 |
| 2025-12-08 | 24.93 | $22.50 | 346604 |
| 2025-12-05 | 25.19 | $23.25 | 501100 |
| 2025-12-04 | 25.39 | $23.88 | 349534 |
| 2025-12-03 | 25.55 | $24.14 | 545122 |
| 2025-12-02 | 25.70 | $23.72 | 479146 |
| 2025-12-01 | 25.91 | $23.96 | 514900 |
| 2025-11-28 | 26.12 | $23.86 | 228200 |
| 2025-11-26 | 26.35 | $23.47 | 586500 |
| 2025-11-25 | 26.66 | $22.95 | 660800 |
| 2025-11-24 | 27.05 | $22.28 | 454200 |
| 2025-11-21 | 27.55 | $22.28 | 464645 |
| 2025-11-20 | 28.11 | $22.79 | 452900 |
| 2025-11-19 | 28.66 | $24.36 | 439006 |
| 2025-11-18 | 29.12 | $25.06 | 496918 |
| 2025-11-17 | 29.54 | $24.21 | 480638 |
| 2025-11-14 | 30.11 | $26.56 | 827000 |
| 2025-11-13 | 30.48 | $24.98 | 1.4M |
| 2025-11-12 | 31.06 | $32.73 | 1.1M |
| 2025-11-11 | 30.88 | $31.09 | 499000 |
| 2025-11-10 | 30.86 | $28.36 | 259428 |
| 2025-11-07 | 31.12 | $28.21 | 290008 |
| 2025-11-06 | 31.43 | $29.02 | 289750 |
| 2025-11-05 | 31.68 | $29.80 | 292203 |
| 2025-11-04 | 31.88 | $30.67 | 242311 |
| 2025-11-03 | 32.01 | $31.49 | 323329 |
| 2025-10-31 | 32.07 | $32.26 | 353000 |
| 2025-10-30 | 32.04 | $32.19 | 438300 |
| 2025-10-29 | 32.03 | $34.42 | 223002 |
| 2025-10-28 | 31.78 | $35.08 | 206900 |
| 2025-10-27 | 31.43 | $34.48 | 224180 |
| 2025-10-24 | 31.11 | $34.25 | 207270 |
| 2025-10-23 | 30.78 | $33.39 | 205000 |
| 2025-10-22 | 30.50 | $32.85 | 242629 |
| 2025-10-21 | 30.26 | $32.61 | 327100 |
| 2025-10-20 | 30.01 | $32.21 | 299751 |
| 2025-10-17 | 29.78 | $31.96 | 346267 |
| 2025-10-16 | 29.55 | $31.45 | 258500 |
| 2025-10-15 | 29.35 | $31.04 | 324125 |
| 2025-10-14 | 29.17 | $31.12 | 280918 |
| 2025-10-13 | 28.96 | $31.23 | 315203 |
| 2025-10-10 | 28.72 | $30.58 | 281894 |
| 2025-10-09 | 28.53 | $30.68 | 211627 |
| 2025-10-08 | 28.30 | $30.42 | 248700 |
| 2025-10-07 | 28.08 | $30.09 | 272000 |
| 2025-10-06 | 27.87 | $29.38 | 266724 |
| 2025-10-03 | 27.71 | $29.92 | 271900 |
| 2025-10-02 | 27.48 | $28.93 | 221700 |
| 2025-10-01 | 27.32 | $28.47 | 296500 |
| 2025-09-30 | 27.20 | $27.85 | 293100 |
| 2025-09-29 | 27.13 | $28.04 | 297332 |
| 2025-09-26 | 27.04 | $27.15 | 296700 |
| 2025-09-25 | 27.03 | $27.05 | 440700 |
| 2025-09-24 | 27.02 | $26.76 | 248301 |
| 2025-09-23 | 27.05 | $25.95 | 363547 |
| 2025-09-22 | 27.17 | $26.02 | 323939 |
| 2025-09-19 | 27.29 | $26.08 | 1.0M |
| 2025-09-18 | 27.42 | $26.59 | 475269 |
| 2025-09-17 | 27.50 | $26.74 | 462717 |
| 2025-09-16 | 27.58 | $26.92 | 551700 |
| 2025-09-15 | 27.65 | $26.28 | 307600 |
| 2025-09-12 | 27.80 | $26.62 | 462325 |
| 2025-09-11 | 27.92 | $27.27 | 485400 |
| 2025-09-10 | 27.99 | $26.23 | 646313 |
| 2025-09-09 | 28.18 | $26.99 | 514698 |
| 2025-09-08 | 28.30 | $28.69 | 467936 |
| 2025-09-05 | 28.26 | $27.51 | 394181 |
| 2025-09-04 | 28.34 | $26.45 | 361200 |
| 2025-09-03 | 28.54 | $26.10 | 539754 |
| 2025-09-02 | 28.80 | $27.13 | 373935 |
| 2025-08-29 | 28.97 | $26.94 | 422800 |
| 2025-08-28 | 29.19 | $25.47 | 386276 |
| 2025-08-27 | 29.58 | $25.59 | 344055 |
| 2025-08-26 | 30.00 | $25.46 | 558200 |
| 2025-08-25 | 30.47 | $25.80 | 423428 |
| 2025-08-22 | 30.97 | $27.36 | 489748 |
| 2025-08-21 | 31.34 | $27.07 | 646642 |
| 2025-08-20 | 31.79 | $27.45 | 1.2M |
| 2025-08-19 | 32.25 | $27.21 | 1.2M |
| 2025-08-18 | 32.78 | $26.15 | 1.2M |
| 2025-08-15 | 33.48 | $24.11 | 1.7M |
| 2025-08-14 | 34.47 | $23.62 | 4.3M |
| 2025-08-13 | 35.61 | $33.88 | 1.5M |
| 2025-08-12 | 35.79 | $32.90 | 665578 |
| 2025-08-11 | 36.10 | $31.64 | 729032 |
| 2025-08-08 | 36.56 | $32.80 | 304101 |
| 2025-08-07 | 36.96 | $33.33 | 608400 |
| 2025-08-06 | 37.34 | $36.16 | 258630 |
| 2025-08-05 | 37.47 | $35.38 | 243442 |
| 2025-08-04 | 37.69 | $35.97 | 215841 |
| 2025-08-01 | 37.87 | $34.73 | 449508 |
| 2025-07-31 | 38.20 | $36.35 | 302127 |
| 2025-07-30 | 38.39 | $36.90 | 209911 |
| 2025-07-29 | 38.55 | $37.17 | 270609 |
| 2025-07-28 | 38.69 | $38.28 | 217206 |
| 2025-07-25 | 38.74 | $40.06 | 251413 |
| 2025-07-24 | 38.60 | $40.00 | 298700 |
| 2025-07-23 | 38.45 | $40.11 | 511870 |
| 2025-07-22 | 38.28 | $39.80 | 467295 |
| 2025-07-21 | 38.12 | $38.25 | 431785 |
| 2025-07-18 | 38.10 | $36.93 | 431490 |
| 2025-07-17 | 38.22 | $36.96 | 265541 |
| 2025-07-16 | 38.36 | $36.92 | 228005 |
| 2025-07-15 | 38.51 | $36.72 | 261955 |
| 2025-07-14 | 38.70 | $37.27 | 206619 |
| 2025-07-11 | 38.85 | $37.24 | 297700 |
| 2025-07-10 | 39.02 | $37.31 | 319457 |
| 2025-07-09 | 39.20 | $37.27 | 417854 |
| 2025-07-08 | 39.40 | $35.91 | 458911 |
| 2025-07-07 | 39.77 | $35.26 | 276172 |
| 2025-07-03 | 40.24 | $36.47 | 147500 |
| 2025-07-02 | 40.64 | $35.76 | 751645 |
| 2025-07-01 | 41.15 | $35.96 | 297700 |
| 2025-06-30 | 41.70 | $36.60 | 404868 |
| 2025-06-27 | 42.23 | $36.96 | 675120 |
| 2025-06-26 | 42.79 | $38.53 | 228730 |
| 2025-06-25 | 43.24 | $38.32 | 225922 |
| 2025-06-24 | 43.76 | $38.52 | 323700 |
| 2025-06-23 | 44.31 | $37.83 | 365300 |
| 2025-06-20 | 44.99 | $38.34 | 515000 |
| 2025-06-18 | 45.69 | $38.23 | 379011 |
| 2025-06-17 | 46.47 | $39.47 | 473200 |
| 2025-06-16 | 47.21 | $41.34 | 410101 |
| 2025-06-13 | 47.83 | $41.66 | 244814 |
| 2025-06-12 | 48.48 | $43.10 | 339071 |
| 2025-06-11 | 49.04 | $45.15 | 298300 |
| 2025-06-10 | 49.45 | $46.44 | 406317 |
| 2025-06-09 | 49.77 | $46.13 | 290100 |
| 2025-06-06 | 50.15 | $49.38 | 293200 |
| 2025-06-05 | 50.24 | $48.16 | 282634 |
| 2025-06-04 | 50.45 | $48.37 | 224138 |
| 2025-06-03 | 50.67 | $49.99 | 293500 |
| 2025-06-02 | 50.75 | $49.50 | 313100 |
| 2025-05-30 | 50.88 | $49.99 | 393638 |
| 2025-05-29 | 50.97 | $49.76 | 319900 |
| 2025-05-28 | 51.10 | $49.64 | 225500 |
| 2025-05-27 | 51.25 | $50.98 | 290217 |
| 2025-05-23 | 51.28 | $50.95 | 257727 |
| 2025-05-22 | 51.31 | $53.10 | 328200 |
| 2025-05-21 | 51.13 | $52.88 | 289738 |
| 2025-05-20 | 50.94 | $55.32 | 296938 |
| 2025-05-19 | 50.48 | $54.72 | 351800 |
| 2025-05-16 | 50.03 | $57.00 | 532337 |
| 2025-05-15 | 49.30 | $60.24 | 1.5M |
| 2025-05-14 | 48.15 | $50.13 | 585900 |
| 2025-05-13 | 47.94 | $49.96 | 367800 |
| 2025-05-12 | 47.73 | $49.77 | 456513 |
| 2025-05-09 | 47.51 | $48.29 | 359623 |
| 2025-05-08 | 47.43 | $47.78 | 411004 |
| 2025-05-07 | 47.39 | $47.00 | 591515 |
| 2025-05-06 | 47.43 | $46.91 | 663894 |
| 2025-05-05 | 47.49 | $49.36 | 689200 |
| 2025-05-02 | 47.29 | $50.19 | 259508 |
| 2025-05-01 | 46.99 | $49.49 | 351700 |
| 2025-04-30 | 46.72 | $48.80 | 287541 |
| 2025-04-29 | 46.51 | $49.14 | 212233 |
| 2025-04-28 | 46.23 | $48.88 | 255602 |
| 2025-04-25 | 45.95 | $48.49 | 231123 |
| 2025-04-24 | 45.68 | $48.47 | 282600 |
| 2025-04-23 | 45.39 | $46.64 | 280000 |
| 2025-04-22 | 45.26 | $46.93 | 262105 |
| 2025-04-21 | 45.08 | $45.61 | 415100 |
| 2025-04-17 | 45.02 | $47.69 | 350033 |
| 2025-04-16 | 44.74 | $45.44 | 335205 |
| 2025-04-15 | 44.67 | $45.67 | 306700 |
| 2025-04-14 | 44.57 | $46.11 | 295825 |
| 2025-04-11 | 44.40 | $46.04 | 501100 |
| 2025-04-10 | 44.23 | $45.71 | 394800 |
| 2025-04-09 | 44.07 | $46.53 | 637701 |
| 2025-04-08 | 43.82 | $42.92 | 484016 |
| 2025-04-07 | 43.91 | $44.42 | 522700 |
| 2025-04-04 | 43.86 | $44.16 | 438191 |
| 2025-04-03 | 43.82 | $44.22 | 392600 |
| 2025-04-02 | 43.78 | $44.60 | 378159 |
| 2025-04-01 | 43.70 | $44.26 | 393326 |
| 2025-03-31 | 43.64 | $42.20 | 569737 |
| 2025-03-28 | 43.79 | $42.74 | 513238 |
| 2025-03-27 | 43.90 | $44.40 | 342800 |
| 2025-03-26 | 43.85 | $43.78 | 344100 |
| 2025-03-25 | 43.85 | $42.36 | 465550 |
| 2025-03-24 | 44.01 | $41.65 | 611200 |
| 2025-03-21 | 44.26 | $39.01 | 977324 |
| 2025-03-20 | 44.81 | $39.56 | 1.2M |
| 2025-03-19 | 45.37 | $40.74 | 820825 |
| 2025-03-18 | 45.85 | $38.70 | 536922 |
| 2025-03-17 | 46.61 | $39.98 | 413850 |
| 2025-03-14 | 47.30 | $37.87 | 676936 |
| 2025-03-13 | 48.30 | $40.04 | 581200 |
| 2025-03-12 | 49.16 | $41.99 | 632817 |
| 2025-03-11 | 49.92 | $39.08 | 712100 |
| 2025-03-10 | 51.06 | $39.75 | 809540 |
| 2025-03-07 | 52.25 | $39.12 | 653219 |
| 2025-03-06 | 53.63 | $37.53 | 730344 |
| 2025-03-05 | 55.33 | $35.00 | 753500 |
| 2025-03-04 | 57.47 | $33.58 | 730271 |
| 2025-03-03 | 59.98 | $32.56 | 936336 |
| 2025-02-28 | 62.87 | $33.39 | 904100 |
| 2025-02-27 | 65.97 | $34.01 | 4.1M |
| 2025-02-26 | 69.34 | $63.09 | 804341 |
| 2025-02-25 | 69.99 | $64.37 | 222400 |
| 2025-02-24 | 70.59 | $65.01 | 201000 |
| 2025-02-21 | 71.17 | $65.25 | 200904 |
| 2025-02-20 | 71.80 | $68.64 | 216616 |
| 2025-02-19 | 72.13 | $71.51 | 237900 |
| 2025-02-18 | 72.19 | $71.60 | 245300 |
| 2025-02-14 | 72.26 | $73.89 | 204548 |
| 2025-02-13 | 72.08 | $73.69 | 144635 |
| 2025-02-12 | 71.92 | $72.69 | 188404 |
| 2025-02-11 | 71.83 | $72.75 | 191000 |
| 2025-02-10 | 71.74 | $72.51 | 180900 |
| 2025-02-07 | 71.66 | $71.00 | 114400 |
| 2025-02-06 | 71.73 | $72.31 | 122101 |
| 2025-02-05 | 71.66 | $71.90 | 100833 |
| 2025-02-04 | 71.64 | $72.31 | 152649 |
| 2025-02-03 | 71.57 | $70.00 | 116318 |
| 2025-01-31 | 71.73 | $72.50 | 187303 |
| 2025-01-30 | 71.65 | $74.70 | 205410 |
| 2025-01-29 | 71.33 | $73.52 | 161600 |
| 2025-01-28 | 71.10 | $74.74 | 161474 |
| 2025-01-27 | 70.72 | $74.78 | 253800 |
| 2025-01-24 | 70.29 | $74.63 | 191710 |
| 2025-01-23 | 69.84 | $72.39 | 104800 |
| 2025-01-22 | 69.57 | $71.89 | 184233 |
| 2025-01-21 | 69.32 | $73.41 | 191600 |
| 2025-01-17 | 68.89 | $72.31 | 236610 |
| 2025-01-16 | 68.53 | $73.25 | 265339 |
| 2025-01-15 | 68.03 | $71.97 | 313313 |
| 2025-01-14 | 67.62 | $67.78 | 191509 |
| 2025-01-13 | 67.60 | $67.27 | 246456 |
| 2025-01-10 | 67.64 | $67.49 | 299224 |
| 2025-01-08 | 67.65 | $68.45 | 278519 |
| 2025-01-07 | 67.57 | $68.93 | 374900 |
| 2025-01-06 | 67.43 | $66.71 | 241146 |
| 2025-01-03 | 67.50 | $67.63 | 211931 |
| 2025-01-02 | 67.49 | $66.63 | 309050 |
| 2024-12-31 | 67.58 | $65.08 | 209334 |
| 2024-12-30 | 67.84 | $64.95 | 242648 |
| 2024-12-27 | 68.15 | $65.75 | 180100 |
| 2024-12-26 | 68.40 | $65.97 | 264558 |
| 2024-12-24 | 68.66 | $65.06 | 209100 |
| 2024-12-23 | 69.03 | $61.65 | 270841 |
| 2024-12-20 | 69.81 | $60.15 | 1.8M |
| 2024-12-19 | 70.83 | $61.00 | 743527 |
| 2024-12-18 | 71.86 | $64.24 | 733907 |
| 2024-12-17 | 72.67 | $72.62 | 490505 |
| 2024-12-16 | 72.67 | $74.38 | 462800 |
| 2024-12-13 | 72.49 | $73.64 | 349700 |
| 2024-12-12 | 72.37 | $73.55 | 462600 |
| 2024-12-11 | 72.25 | $74.24 | 285979 |
| 2024-12-10 | 72.04 | $74.13 | 256000 |
| 2024-12-09 | 71.82 | $74.16 | 422704 |
| 2024-12-06 | 71.57 | $76.21 | 337705 |
| 2024-12-05 | 71.08 | $73.02 | 339232 |
| 2024-12-04 | 70.88 | $72.75 | 318631 |
| 2024-12-03 | 70.68 | $72.72 | 212800 |
| 2024-12-02 | 70.46 | $75.02 | 351200 |
| 2024-11-29 | 69.98 | $73.14 | 315900 |
| 2024-11-27 | 69.65 | $70.30 | 218008 |
| 2024-11-26 | 69.58 | $69.98 | 357125 |
| 2024-11-25 | 69.54 | $70.43 | 860509 |
| 2024-11-22 | 69.45 | $70.62 | 427326 |
| 2024-11-21 | 69.33 | $67.70 | 436567 |
| 2024-11-20 | 69.50 | $63.44 | 389143 |
| 2024-11-19 | 70.13 | $64.01 | 445600 |
| 2024-11-18 | 70.78 | $65.30 | 536629 |
| 2024-11-15 | 71.36 | $67.12 | 568900 |
| 2024-11-14 | 71.80 | $65.55 | 1.3M |
| 2024-11-13 | 72.46 | $74.93 | 579600 |
| 2024-11-12 | 72.20 | $76.50 | 319298 |
| 2024-11-11 | 71.75 | $75.63 | 177100 |
| 2024-11-08 | 71.34 | $74.88 | 238557 |
| 2024-11-07 | 70.97 | $72.50 | 174100 |
| 2024-11-06 | 70.81 | $70.98 | 291500 |
| 2024-11-05 | 70.79 | $72.92 | 184300 |
| 2024-11-04 | 70.56 | $71.98 | 156936 |
| 2024-11-01 | 70.41 | $73.99 | 111900 |
| 2024-10-31 | 70.04 | $73.29 | 138900 |
| 2024-10-30 | 69.69 | $75.41 | 157300 |
| 2024-10-29 | 69.09 | $76.89 | 105431 |
| 2024-10-28 | 68.27 | $76.78 | 213059 |
| 2024-10-25 | 67.38 | $72.87 | 152130 |
| 2024-10-24 | 66.80 | $70.49 | 120039 |
| 2024-10-23 | 66.41 | $71.41 | 106036 |
| 2024-10-22 | 65.88 | $71.56 | 154720 |
| 2024-10-21 | 65.28 | $70.37 | 344977 |
| 2024-10-18 | 64.75 | $67.19 | 139103 |
| 2024-10-17 | 64.49 | $68.72 | 215821 |
| 2024-10-16 | 64.05 | $67.92 | 385314 |
| 2024-10-15 | 63.64 | $69.54 | 125800 |
| 2024-10-14 | 63.02 | $71.62 | 186900 |
| 2024-10-11 | 62.11 | $66.67 | 99816 |
| 2024-10-10 | 61.63 | $66.90 | 102800 |
| 2024-10-09 | 61.08 | $66.42 | 176447 |
| 2024-10-08 | 60.52 | $62.22 | 89000 |
| 2024-10-07 | 60.34 | $61.96 | 116318 |
| 2024-10-04 | 60.17 | $63.08 | 140400 |
| 2024-10-03 | 59.86 | $59.77 | 121800 |
| 2024-10-02 | 59.87 | $61.85 | 177031 |
| 2024-10-01 | 59.66 | $59.03 | 131800 |
| 2024-09-30 | 59.73 | $61.61 | 149100 |
| 2024-09-27 | 59.53 | $62.58 | 203194 |
| 2024-09-26 | 59.21 | $62.12 | 131900 |
| 2024-09-25 | 58.90 | $62.66 | 275300 |
| 2024-09-24 | 58.50 | $64.24 | 297959 |
| 2024-09-23 | 57.90 | $64.07 | 165200 |
| 2024-09-20 | 57.25 | $63.14 | 215800 |
| 2024-09-19 | 56.63 | $61.14 | 147426 |
| 2024-09-18 | 56.16 | $61.29 | 152543 |
| 2024-09-17 | 55.61 | $60.42 | 154249 |
| 2024-09-16 | 55.11 | $60.10 | 163608 |
| 2024-09-13 | 54.58 | $59.48 | 241822 |
| 2024-09-12 | 54.07 | $56.16 | 154731 |
| 2024-09-11 | 53.85 | $50.62 | 149282 |
| 2024-09-10 | 54.19 | $51.04 | 184900 |
| 2024-09-09 | 54.52 | $50.58 | 248300 |
| 2024-09-06 | 54.93 | $51.09 | 284013 |
| 2024-09-05 | 55.34 | $53.34 | 278142 |
| 2024-09-04 | 55.55 | $54.53 | 250309 |
| 2024-09-03 | 55.66 | $54.05 | 346325 |
| 2024-08-30 | 55.82 | $57.19 | 246700 |
| 2024-08-29 | 55.68 | $55.60 | 124600 |
| 2024-08-28 | 55.69 | $54.83 | 207020 |
| 2024-08-27 | 55.78 | $57.94 | 122800 |
| 2024-08-26 | 55.55 | $57.28 | 167029 |
| 2024-08-23 | 55.37 | $57.78 | 315700 |
| 2024-08-22 | 55.12 | $49.94 | 174613 |
| 2024-08-21 | 55.66 | $50.68 | 234329 |
| 2024-08-20 | 56.19 | $50.87 | 352950 |
| 2024-08-19 | 56.75 | $47.36 | 213133 |
| 2024-08-16 | 57.73 | $46.47 | 298600 |
| 2024-08-15 | 58.92 | $45.08 | 413200 |
| 2024-08-14 | 60.38 | $42.66 | 1.4M |
| 2024-08-13 | 62.24 | $58.19 | 191939 |
| 2024-08-12 | 62.67 | $56.81 | 316486 |
| 2024-08-09 | 63.28 | $52.59 | 85700 |
| 2024-08-08 | 64.41 | $55.72 | 61700 |
| 2024-08-07 | 65.32 | $55.76 | 33748 |
| 2024-08-06 | 66.33 | $59.03 | 65346 |
| 2024-08-05 | 67.10 | $59.14 | 66000 |
| 2024-08-02 | 67.94 | $61.84 | 105500 |
| 2024-08-01 | 68.58 | $65.54 | 107000 |
| 2024-07-31 | 68.90 | $67.24 | 39500 |
| 2024-07-30 | 69.07 | $66.14 | 45946 |
| 2024-07-29 | 69.38 | $66.10 | 70499 |
| 2024-07-26 | 69.73 | $69.23 | 63614 |
| 2024-07-25 | 69.78 | $67.64 | 84600 |
| 2024-07-24 | 70.00 | $68.20 | 122200 |
| 2024-07-23 | 70.19 | $65.92 | 253533 |
| 2024-07-22 | 70.64 | $65.89 | 126390 |
| 2024-07-19 | 71.14 | $64.64 | 67632 |
| 2024-07-18 | 71.83 | $66.69 | 62167 |
| 2024-07-17 | 72.37 | $67.50 | 125194 |
| 2024-07-16 | 72.88 | $68.78 | 82905 |
| 2024-07-15 | 73.31 | $69.19 | 74248 |
| 2024-07-12 | 73.75 | $70.50 | 100682 |
| 2024-07-11 | 74.09 | $69.50 | 116403 |
| 2024-07-10 | 74.57 | $67.50 | 129142 |
| 2024-07-09 | 75.32 | $69.34 | 119546 |
| 2024-07-08 | 75.95 | $71.09 | 140295 |
| 2024-07-05 | 76.46 | $72.58 | 82764 |
| 2024-07-03 | 76.87 | $74.74 | 86247 |
| 2024-07-02 | 77.09 | $70.38 | 113255 |
| 2024-07-01 | 77.80 | $71.69 | 426278 |
| 2024-06-28 | 78.44 | $75.16 | 1.4M |
| 2024-06-27 | 78.78 | $75.06 | 217932 |
| 2024-06-26 | 79.18 | $69.70 | 198995 |
| 2024-06-25 | 80.17 | $66.57 | 182075 |
| 2024-06-24 | 81.61 | $70.08 | 93115 |
| 2024-06-21 | 82.82 | $70.22 | 682832 |
| 2024-06-20 | 84.15 | $70.61 | 107942 |
| 2024-06-18 | 85.57 | $72.42 | 72081 |
| 2024-06-17 | 86.95 | $72.75 | 59294 |
| 2024-06-14 | 88.45 | $77.76 | 62919 |
| 2024-06-13 | 89.58 | $78.19 | 52025 |
| 2024-06-12 | 90.77 | $77.21 | 96628 |
| 2024-06-11 | 92.20 | $78.98 | 82855 |
| 2024-06-10 | 93.59 | $82.70 | 111663 |
| 2024-06-07 | 94.74 | $76.19 | 107120 |
| 2024-06-06 | 96.69 | $77.77 | 152908 |
| 2024-06-05 | 98.68 | $81.39 | 198461 |
| 2024-06-04 | 100.50 | $85.02 | 338627 |
| 2024-06-03 | 102.13 | $85.73 | 368547 |
| 2024-05-31 | 103.86 | $97.13 | 218178 |
| 2024-05-30 | 104.57 | $104.80 | 117025 |
| 2024-05-29 | 104.55 | $106.59 | 90055 |
| 2024-05-28 | 104.33 | $105.84 | 126999 |
| 2024-05-24 | 104.17 | $105.56 | 61855 |
| 2024-05-23 | 104.02 | $103.59 | 106507 |
| 2024-05-22 | 104.07 | $104.00 | 72145 |
| 2024-05-21 | 104.08 | $105.73 | 93762 |
| 2024-05-20 | 103.90 | $106.40 | 108368 |
| 2024-05-17 | 103.64 | $106.19 | 42376 |
| 2024-05-16 | 103.37 | $105.47 | 57827 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.19
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.89
Average
46.76
Maximum
104.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.19 | $31.55 | 133241 |
| 2026-07-16 | 32.26 | $32.20 | 152218 |
| 2026-07-15 | 32.26 | $31.06 | 99805 |
| 2026-07-14 | 32.37 | $30.45 | 112900 |
| 2026-07-13 | 32.55 | $30.93 | 206017 |
| 2026-07-10 | 32.69 | $30.86 | 150722 |
| 2026-07-09 | 32.83 | $31.76 | 108000 |
| 2026-07-08 | 32.90 | $31.19 | 165100 |
| 2026-07-07 | 33.03 | $33.47 | 186538 |
| 2026-07-06 | 32.93 | $33.00 | 180149 |
| 2026-07-02 | 32.88 | $35.57 | 98400 |
| 2026-07-01 | 32.57 | $35.91 | 161940 |
| 2026-06-30 | 32.22 | $34.16 | 118600 |
| 2026-06-29 | 32.05 | $34.39 | 165900 |
| 2026-06-26 | 31.86 | $33.96 | 255329 |
| 2026-06-25 | 31.71 | $31.90 | 115232 |
| 2026-06-24 | 31.76 | $31.98 | 110041 |
| 2026-06-23 | 31.81 | $30.82 | 102547 |
| 2026-06-22 | 31.97 | $30.68 | 192868 |
| 2026-06-18 | 32.16 | $30.71 | 338400 |
| 2026-06-17 | 32.35 | $29.25 | 152500 |
| 2026-06-16 | 32.71 | $32.16 | 197644 |
| 2026-06-15 | 32.78 | $32.23 | 147705 |
| 2026-06-12 | 32.84 | $31.38 | 169700 |
| 2026-06-11 | 32.98 | $31.57 | 162000 |
| 2026-06-10 | 33.10 | $31.74 | 255300 |
| 2026-06-09 | 33.21 | $33.32 | 160731 |
| 2026-06-08 | 33.16 | $32.09 | 141631 |
| 2026-06-05 | 33.25 | $32.85 | 174216 |
| 2026-06-04 | 33.29 | $32.81 | 209230 |
| 2026-06-03 | 33.35 | $32.56 | 165800 |
| 2026-06-02 | 33.46 | $34.73 | 203309 |
| 2026-06-01 | 33.36 | $35.89 | 136247 |
| 2026-05-29 | 33.15 | $34.25 | 260310 |
| 2026-05-28 | 33.10 | $34.58 | 121394 |
| 2026-05-27 | 33.02 | $33.90 | 180700 |
| 2026-05-26 | 33.02 | $32.17 | 192430 |
| 2026-05-22 | 33.19 | $32.22 | 292400 |
| 2026-05-21 | 33.38 | $31.96 | 178700 |
| 2026-05-20 | 33.61 | $33.21 | 230800 |
| 2026-05-19 | 33.73 | $33.40 | 203000 |
| 2026-05-18 | 33.84 | $32.00 | 245800 |
| 2026-05-15 | 34.11 | $30.81 | 251400 |
| 2026-05-14 | 34.51 | $29.86 | 255401 |
| 2026-05-13 | 35.03 | $32.31 | 224814 |
| 2026-05-12 | 35.33 | $32.72 | 678821 |
| 2026-05-11 | 35.60 | $33.13 | 241400 |
| 2026-05-08 | 35.82 | $35.50 | 144112 |
| 2026-05-07 | 35.81 | $36.78 | 257910 |
| 2026-05-06 | 35.65 | $37.00 | 141300 |
| 2026-05-05 | 35.44 | $36.80 | 109115 |
| 2026-05-04 | 35.22 | $35.69 | 90900 |
| 2026-05-01 | 35.09 | $35.14 | 102448 |
| 2026-04-30 | 35.00 | $35.20 | 122237 |
| 2026-04-29 | 34.88 | $35.62 | 89302 |
| 2026-04-28 | 34.69 | $35.59 | 96338 |
| 2026-04-27 | 34.48 | $35.60 | 91438 |
| 2026-04-24 | 34.23 | $34.97 | 145400 |
| 2026-04-23 | 34.02 | $35.73 | 193800 |
| 2026-04-22 | 33.70 | $36.11 | 162700 |
| 2026-04-21 | 33.31 | $35.87 | 134630 |
| 2026-04-20 | 32.91 | $35.66 | 106000 |
| 2026-04-17 | 32.49 | $35.25 | 126513 |
| 2026-04-16 | 32.07 | $35.45 | 112600 |
| 2026-04-15 | 31.59 | $35.37 | 201400 |
| 2026-04-14 | 31.07 | $33.64 | 186700 |
| 2026-04-13 | 30.67 | $33.36 | 219385 |
| 2026-04-10 | 30.25 | $31.89 | 162902 |
| 2026-04-09 | 29.93 | $31.61 | 150200 |
| 2026-04-08 | 29.59 | $31.17 | 194702 |
| 2026-04-07 | 29.25 | $32.06 | 253726 |
| 2026-04-06 | 28.78 | $30.95 | 696421 |
| 2026-04-02 | 28.38 | $32.05 | 216100 |
| 2026-04-01 | 27.84 | $30.93 | 233211 |
| 2026-03-31 | 27.38 | $29.97 | 287712 |
| 2026-03-30 | 26.98 | $29.33 | 180207 |
| 2026-03-27 | 26.62 | $28.98 | 204473 |
| 2026-03-26 | 26.28 | $29.41 | 227425 |
| 2026-03-25 | 25.89 | $29.17 | 231800 |
| 2026-03-24 | 25.47 | $28.21 | 357744 |
| 2026-03-23 | 25.11 | $28.27 | 331200 |
| 2026-03-20 | 24.71 | $27.42 | 794400 |
| 2026-03-19 | 24.36 | $27.69 | 383420 |
| 2026-03-18 | 23.96 | $26.27 | 406400 |
| 2026-03-17 | 23.67 | $25.80 | 391700 |
| 2026-03-16 | 23.40 | $24.69 | 394009 |
| 2026-03-13 | 23.21 | $23.42 | 243021 |
| 2026-03-12 | 23.14 | $23.06 | 387400 |
| 2026-03-11 | 23.09 | $21.89 | 239813 |
| 2026-03-10 | 23.14 | $22.29 | 219444 |
| 2026-03-09 | 23.16 | $23.42 | 253616 |
| 2026-03-06 | 23.05 | $23.41 | 270600 |
| 2026-03-05 | 22.92 | $23.89 | 310930 |
| 2026-03-04 | 22.73 | $23.98 | 301707 |
| 2026-03-03 | 22.52 | $25.65 | 694037 |
| 2026-03-02 | 22.13 | $24.94 | 425951 |
| 2026-02-27 | 21.78 | $24.97 | 728326 |
| 2026-02-26 | 21.41 | $26.35 | 1.7M |
| 2026-02-25 | 20.89 | $20.50 | 340623 |
| 2026-02-24 | 20.92 | $20.55 | 262900 |
| 2026-02-23 | 20.97 | $20.82 | 349643 |
| 2026-02-20 | 21.00 | $22.16 | 326935 |
| 2026-02-19 | 20.91 | $21.56 | 261200 |
| 2026-02-18 | 20.89 | $20.89 | 249500 |
| 2026-02-17 | 20.95 | $20.18 | 320600 |
| 2026-02-13 | 21.09 | $21.44 | 231148 |
| 2026-02-12 | 21.12 | $20.47 | 242617 |
| 2026-02-11 | 21.24 | $20.96 | 248800 |
| 2026-02-10 | 21.33 | $21.20 | 243900 |
| 2026-02-09 | 21.40 | $21.34 | 225713 |
| 2026-02-06 | 21.46 | $20.54 | 324900 |
| 2026-02-05 | 21.60 | $19.25 | 327225 |
| 2026-02-04 | 21.88 | $20.05 | 336100 |
| 2026-02-03 | 22.10 | $21.02 | 238110 |
| 2026-02-02 | 22.23 | $21.30 | 304300 |
| 2026-01-30 | 22.35 | $20.66 | 378100 |
| 2026-01-29 | 22.53 | $21.10 | 401100 |
| 2026-01-28 | 22.68 | $20.57 | 336300 |
| 2026-01-27 | 22.89 | $21.83 | 236943 |
| 2026-01-26 | 22.98 | $22.59 | 210515 |
| 2026-01-23 | 23.00 | $23.85 | 252729 |
| 2026-01-22 | 22.88 | $24.03 | 218300 |
| 2026-01-21 | 22.74 | $24.16 | 257736 |
| 2026-01-20 | 22.57 | $23.31 | 206600 |
| 2026-01-16 | 22.48 | $23.04 | 230200 |
| 2026-01-15 | 22.41 | $23.17 | 287006 |
| 2026-01-14 | 22.32 | $22.55 | 283200 |
| 2026-01-13 | 22.29 | $22.47 | 340000 |
| 2026-01-12 | 22.25 | $21.83 | 271600 |
| 2026-01-09 | 22.28 | $21.77 | 225900 |
| 2026-01-08 | 22.31 | $22.00 | 290332 |
| 2026-01-07 | 22.33 | $22.40 | 311300 |
| 2026-01-06 | 22.31 | $22.96 | 390128 |
| 2026-01-05 | 22.24 | $22.70 | 316912 |
| 2026-01-02 | 22.20 | $22.90 | 293800 |
| 2025-12-31 | 22.14 | $22.73 | 279937 |
| 2025-12-30 | 22.11 | $22.33 | 229244 |
| 2025-12-29 | 22.12 | $22.47 | 307407 |
| 2025-12-26 | 22.12 | $22.21 | 220148 |
| 2025-12-24 | 22.16 | $22.41 | 215006 |
| 2025-12-23 | 22.18 | $21.52 | 359735 |
| 2025-12-22 | 22.29 | $22.15 | 376900 |
| 2025-12-19 | 22.33 | $21.61 | 675200 |
| 2025-12-18 | 22.44 | $21.80 | 394705 |
| 2025-12-17 | 22.54 | $21.95 | 470222 |
| 2025-12-16 | 22.64 | $21.84 | 480234 |
| 2025-12-15 | 22.76 | $21.02 | 495300 |
| 2025-12-12 | 22.99 | $21.40 | 494400 |
| 2025-12-11 | 23.19 | $22.10 | 354900 |
| 2025-12-10 | 23.38 | $22.36 | 397505 |
| 2025-12-09 | 23.59 | $22.76 | 472100 |
| 2025-12-08 | 23.79 | $22.50 | 346604 |
| 2025-12-05 | 24.04 | $23.25 | 501100 |
| 2025-12-04 | 24.24 | $23.88 | 349534 |
| 2025-12-03 | 24.41 | $24.14 | 545122 |
| 2025-12-02 | 24.59 | $23.72 | 479146 |
| 2025-12-01 | 24.85 | $23.96 | 514900 |
| 2025-11-28 | 25.12 | $23.86 | 228200 |
| 2025-11-26 | 25.44 | $23.47 | 586500 |
| 2025-11-25 | 25.85 | $22.95 | 660800 |
| 2025-11-24 | 26.37 | $22.28 | 454200 |
| 2025-11-21 | 27.01 | $22.28 | 464645 |
| 2025-11-20 | 27.71 | $22.79 | 452900 |
| 2025-11-19 | 28.41 | $24.36 | 439006 |
| 2025-11-18 | 29.00 | $25.06 | 496918 |
| 2025-11-17 | 29.56 | $24.21 | 480638 |
| 2025-11-14 | 30.24 | $26.56 | 827000 |
| 2025-11-13 | 30.72 | $24.98 | 1.4M |
| 2025-11-12 | 31.38 | $32.73 | 1.1M |
| 2025-11-11 | 31.29 | $31.09 | 499000 |
| 2025-11-10 | 31.36 | $28.36 | 259428 |
| 2025-11-07 | 31.71 | $28.21 | 290008 |
| 2025-11-06 | 32.08 | $29.02 | 289750 |
| 2025-11-05 | 32.38 | $29.80 | 292203 |
| 2025-11-04 | 32.61 | $30.67 | 242311 |
| 2025-11-03 | 32.76 | $31.49 | 323329 |
| 2025-10-31 | 32.81 | $32.26 | 353000 |
| 2025-10-30 | 32.79 | $32.19 | 438300 |
| 2025-10-29 | 32.75 | $34.42 | 223002 |
| 2025-10-28 | 32.47 | $35.08 | 206900 |
| 2025-10-27 | 32.10 | $34.48 | 224180 |
| 2025-10-24 | 31.75 | $34.25 | 207270 |
| 2025-10-23 | 31.39 | $33.39 | 205000 |
| 2025-10-22 | 31.08 | $32.85 | 242629 |
| 2025-10-21 | 30.79 | $32.61 | 327100 |
| 2025-10-20 | 30.50 | $32.21 | 299751 |
| 2025-10-17 | 30.21 | $31.96 | 346267 |
| 2025-10-16 | 29.92 | $31.45 | 258500 |
| 2025-10-15 | 29.66 | $31.04 | 324125 |
| 2025-10-14 | 29.41 | $31.12 | 280918 |
| 2025-10-13 | 29.14 | $31.23 | 315203 |
| 2025-10-10 | 28.83 | $30.58 | 281894 |
| 2025-10-09 | 28.56 | $30.68 | 211627 |
| 2025-10-08 | 28.27 | $30.42 | 248700 |
| 2025-10-07 | 27.99 | $30.09 | 272000 |
| 2025-10-06 | 27.72 | $29.38 | 266724 |
| 2025-10-03 | 27.51 | $29.92 | 271900 |
| 2025-10-02 | 27.25 | $28.93 | 221700 |
| 2025-10-01 | 27.06 | $28.47 | 296500 |
| 2025-09-30 | 26.91 | $27.85 | 293100 |
| 2025-09-29 | 26.81 | $28.04 | 297332 |
| 2025-09-26 | 26.69 | $27.15 | 296700 |
| 2025-09-25 | 26.65 | $27.05 | 440700 |
| 2025-09-24 | 26.60 | $26.76 | 248301 |
| 2025-09-23 | 26.58 | $25.95 | 363547 |
| 2025-09-22 | 26.64 | $26.02 | 323939 |
| 2025-09-19 | 26.70 | $26.08 | 1.0M |
| 2025-09-18 | 26.75 | $26.59 | 475269 |
| 2025-09-17 | 26.76 | $26.74 | 462717 |
| 2025-09-16 | 26.76 | $26.92 | 551700 |
| 2025-09-15 | 26.74 | $26.28 | 307600 |
| 2025-09-12 | 26.77 | $26.62 | 462325 |
| 2025-09-11 | 26.75 | $27.27 | 485400 |
| 2025-09-10 | 26.70 | $26.23 | 646313 |
| 2025-09-09 | 26.78 | $26.99 | 514698 |
| 2025-09-08 | 26.82 | $28.69 | 467936 |
| 2025-09-05 | 26.71 | $27.51 | 394181 |
| 2025-09-04 | 26.74 | $26.45 | 361200 |
| 2025-09-03 | 26.91 | $26.10 | 539754 |
| 2025-09-02 | 27.17 | $27.13 | 373935 |
| 2025-08-29 | 27.37 | $26.94 | 422800 |
| 2025-08-28 | 27.62 | $25.47 | 386276 |
| 2025-08-27 | 28.06 | $25.59 | 344055 |
| 2025-08-26 | 28.55 | $25.46 | 558200 |
| 2025-08-25 | 29.11 | $25.80 | 423428 |
| 2025-08-22 | 29.69 | $27.36 | 489748 |
| 2025-08-21 | 30.19 | $27.07 | 646642 |
| 2025-08-20 | 30.77 | $27.45 | 1.2M |
| 2025-08-19 | 31.38 | $27.21 | 1.2M |
| 2025-08-18 | 32.07 | $26.15 | 1.2M |
| 2025-08-15 | 32.92 | $24.11 | 1.7M |
| 2025-08-14 | 34.03 | $23.62 | 4.3M |
| 2025-08-13 | 35.24 | $33.88 | 1.5M |
| 2025-08-12 | 35.49 | $32.90 | 665578 |
| 2025-08-11 | 35.86 | $31.64 | 729032 |
| 2025-08-08 | 36.37 | $32.80 | 304101 |
| 2025-08-07 | 36.79 | $33.33 | 608400 |
| 2025-08-06 | 37.18 | $36.16 | 258630 |
| 2025-08-05 | 37.31 | $35.38 | 243442 |
| 2025-08-04 | 37.51 | $35.97 | 215841 |
| 2025-08-01 | 37.65 | $34.73 | 449508 |
| 2025-07-31 | 37.92 | $36.35 | 302127 |
| 2025-07-30 | 38.03 | $36.90 | 209911 |
| 2025-07-29 | 38.09 | $37.17 | 270609 |
| 2025-07-28 | 38.12 | $38.28 | 217206 |
| 2025-07-25 | 38.03 | $40.06 | 251413 |
| 2025-07-24 | 37.77 | $40.00 | 298700 |
| 2025-07-23 | 37.50 | $40.11 | 511870 |
| 2025-07-22 | 37.22 | $39.80 | 467295 |
| 2025-07-21 | 36.96 | $38.25 | 431785 |
| 2025-07-18 | 36.85 | $36.93 | 431490 |
| 2025-07-17 | 36.87 | $36.96 | 265541 |
| 2025-07-16 | 36.89 | $36.92 | 228005 |
| 2025-07-15 | 36.94 | $36.72 | 261955 |
| 2025-07-14 | 37.04 | $37.27 | 206619 |
| 2025-07-11 | 37.11 | $37.24 | 297700 |
| 2025-07-10 | 37.22 | $37.31 | 319457 |
| 2025-07-09 | 37.37 | $37.27 | 417854 |
| 2025-07-08 | 37.56 | $35.91 | 458911 |
| 2025-07-07 | 37.95 | $35.26 | 276172 |
| 2025-07-03 | 38.46 | $36.47 | 147500 |
| 2025-07-02 | 38.91 | $35.76 | 751645 |
| 2025-07-01 | 39.50 | $35.96 | 297700 |
| 2025-06-30 | 40.13 | $36.60 | 404868 |
| 2025-06-27 | 40.76 | $36.96 | 675120 |
| 2025-06-26 | 41.42 | $38.53 | 228730 |
| 2025-06-25 | 41.99 | $38.32 | 225922 |
| 2025-06-24 | 42.64 | $38.52 | 323700 |
| 2025-06-23 | 43.32 | $37.83 | 365300 |
| 2025-06-20 | 44.15 | $38.34 | 515000 |
| 2025-06-18 | 44.99 | $38.23 | 379011 |
| 2025-06-17 | 45.93 | $39.47 | 473200 |
| 2025-06-16 | 46.82 | $41.34 | 410101 |
| 2025-06-13 | 47.61 | $41.66 | 244814 |
| 2025-06-12 | 48.45 | $43.10 | 339071 |
| 2025-06-11 | 49.19 | $45.15 | 298300 |
| 2025-06-10 | 49.76 | $46.44 | 406317 |
| 2025-06-09 | 50.23 | $46.13 | 290100 |
| 2025-06-06 | 50.73 | $49.38 | 293200 |
| 2025-06-05 | 50.91 | $48.16 | 282634 |
| 2025-06-04 | 51.21 | $48.37 | 224138 |
| 2025-06-03 | 51.48 | $49.99 | 293500 |
| 2025-06-02 | 51.59 | $49.50 | 313100 |
| 2025-05-30 | 51.75 | $49.99 | 393638 |
| 2025-05-29 | 51.87 | $49.76 | 319900 |
| 2025-05-28 | 52.00 | $49.64 | 225500 |
| 2025-05-27 | 52.14 | $50.98 | 290217 |
| 2025-05-23 | 52.14 | $50.95 | 257727 |
| 2025-05-22 | 52.13 | $53.10 | 328200 |
| 2025-05-21 | 51.89 | $52.88 | 289738 |
| 2025-05-20 | 51.65 | $55.32 | 296938 |
| 2025-05-19 | 51.14 | $54.72 | 351800 |
| 2025-05-16 | 50.64 | $57.00 | 532337 |
| 2025-05-15 | 49.87 | $60.24 | 1.5M |
| 2025-05-14 | 48.73 | $50.13 | 585900 |
| 2025-05-13 | 48.53 | $49.96 | 367800 |
| 2025-05-12 | 48.33 | $49.77 | 456513 |
| 2025-05-09 | 48.12 | $48.29 | 359623 |
| 2025-05-08 | 48.05 | $47.78 | 411004 |
| 2025-05-07 | 48.02 | $47.00 | 591515 |
| 2025-05-06 | 48.04 | $46.91 | 663894 |
| 2025-05-05 | 48.06 | $49.36 | 689200 |
| 2025-05-02 | 47.83 | $50.19 | 259508 |
| 2025-05-01 | 47.48 | $49.49 | 351700 |
| 2025-04-30 | 47.18 | $48.80 | 287541 |
| 2025-04-29 | 46.92 | $49.14 | 212233 |
| 2025-04-28 | 46.60 | $48.88 | 255602 |
| 2025-04-25 | 46.27 | $48.49 | 231123 |
| 2025-04-24 | 45.96 | $48.47 | 282600 |
| 2025-04-23 | 45.63 | $46.64 | 280000 |
| 2025-04-22 | 45.46 | $46.93 | 262105 |
| 2025-04-21 | 45.23 | $45.61 | 415100 |
| 2025-04-17 | 45.09 | $47.69 | 350033 |
| 2025-04-16 | 44.72 | $45.44 | 335205 |
| 2025-04-15 | 44.54 | $45.67 | 306700 |
| 2025-04-14 | 44.31 | $46.11 | 295825 |
| 2025-04-11 | 44.00 | $46.04 | 501100 |
| 2025-04-10 | 43.66 | $45.71 | 394800 |
| 2025-04-09 | 43.33 | $46.53 | 637701 |
| 2025-04-08 | 42.90 | $42.92 | 484016 |
| 2025-04-07 | 42.79 | $44.42 | 522700 |
| 2025-04-04 | 42.52 | $44.16 | 438191 |
| 2025-04-03 | 42.24 | $44.22 | 392600 |
| 2025-04-02 | 41.93 | $44.60 | 378159 |
| 2025-04-01 | 41.54 | $44.26 | 393326 |
| 2025-03-31 | 41.13 | $42.20 | 569737 |
| 2025-03-28 | 40.87 | $42.74 | 513238 |
| 2025-03-27 | 40.52 | $44.40 | 342800 |
| 2025-03-26 | 39.95 | $43.78 | 344100 |
| 2025-03-25 | 39.54 | $42.36 | 465550 |
| 2025-03-24 | 39.37 | $41.65 | 611200 |
| 2025-03-21 | 39.38 | $39.01 | 977324 |
| 2025-03-20 | 39.76 | $39.56 | 1.2M |
| 2025-03-19 | 40.23 | $40.74 | 820825 |
| 2025-03-18 | 40.73 | $38.70 | 536922 |
| 2025-03-17 | 41.58 | $39.98 | 413850 |
| 2025-03-14 | 42.48 | $37.87 | 676936 |
| 2025-03-13 | 43.74 | $40.04 | 581200 |
| 2025-03-12 | 44.96 | $41.99 | 632817 |
| 2025-03-11 | 46.13 | $39.08 | 712100 |
| 2025-03-10 | 47.74 | $39.75 | 809540 |
| 2025-03-07 | 49.44 | $39.12 | 653219 |
| 2025-03-06 | 51.35 | $37.53 | 730344 |
| 2025-03-05 | 53.58 | $35.00 | 753500 |
| 2025-03-04 | 56.23 | $33.58 | 730271 |
| 2025-03-03 | 59.19 | $32.56 | 936336 |
| 2025-02-28 | 62.43 | $33.39 | 904100 |
| 2025-02-27 | 65.79 | $34.01 | 4.1M |
| 2025-02-26 | 69.28 | $63.09 | 804341 |
| 2025-02-25 | 70.06 | $64.37 | 222400 |
| 2025-02-24 | 70.76 | $65.01 | 201000 |
| 2025-02-21 | 71.45 | $65.25 | 200904 |
| 2025-02-20 | 72.15 | $68.64 | 216616 |
| 2025-02-19 | 72.55 | $71.51 | 237900 |
| 2025-02-18 | 72.68 | $71.60 | 245300 |
| 2025-02-14 | 72.80 | $73.89 | 204548 |
| 2025-02-13 | 72.70 | $73.69 | 144635 |
| 2025-02-12 | 72.61 | $72.69 | 188404 |
| 2025-02-11 | 72.60 | $72.75 | 191000 |
| 2025-02-10 | 72.55 | $72.51 | 180900 |
| 2025-02-07 | 72.51 | $71.00 | 114400 |
| 2025-02-06 | 72.59 | $72.31 | 122101 |
| 2025-02-05 | 72.53 | $71.90 | 100833 |
| 2025-02-04 | 72.49 | $72.31 | 152649 |
| 2025-02-03 | 72.39 | $70.00 | 116318 |
| 2025-01-31 | 72.48 | $72.50 | 187303 |
| 2025-01-30 | 72.31 | $74.70 | 205410 |
| 2025-01-29 | 71.88 | $73.52 | 161600 |
| 2025-01-28 | 71.53 | $74.74 | 161474 |
| 2025-01-27 | 71.02 | $74.78 | 253800 |
| 2025-01-24 | 70.45 | $74.63 | 191710 |
| 2025-01-23 | 69.84 | $72.39 | 104800 |
| 2025-01-22 | 69.39 | $71.89 | 184233 |
| 2025-01-21 | 68.93 | $73.41 | 191600 |
| 2025-01-17 | 68.28 | $72.31 | 236610 |
| 2025-01-16 | 67.74 | $73.25 | 265339 |
| 2025-01-15 | 67.12 | $71.97 | 313313 |
| 2025-01-14 | 66.62 | $67.78 | 191509 |
| 2025-01-13 | 66.55 | $67.27 | 246456 |
| 2025-01-10 | 66.57 | $67.49 | 299224 |
| 2025-01-08 | 66.59 | $68.45 | 278519 |
| 2025-01-07 | 66.55 | $68.93 | 374900 |
| 2025-01-06 | 66.50 | $66.71 | 241146 |
| 2025-01-03 | 66.69 | $67.63 | 211931 |
| 2025-01-02 | 66.81 | $66.63 | 309050 |
| 2024-12-31 | 67.06 | $65.08 | 209334 |
| 2024-12-30 | 67.51 | $64.95 | 242648 |
| 2024-12-27 | 68.01 | $65.75 | 180100 |
| 2024-12-26 | 68.45 | $65.97 | 264558 |
| 2024-12-24 | 68.89 | $65.06 | 209100 |
| 2024-12-23 | 69.44 | $61.65 | 270841 |
| 2024-12-20 | 70.36 | $60.15 | 1.8M |
| 2024-12-19 | 71.46 | $61.00 | 743527 |
| 2024-12-18 | 72.49 | $64.24 | 733907 |
| 2024-12-17 | 73.21 | $72.62 | 490505 |
| 2024-12-16 | 73.10 | $74.38 | 462800 |
| 2024-12-13 | 72.79 | $73.64 | 349700 |
| 2024-12-12 | 72.50 | $73.55 | 462600 |
| 2024-12-11 | 72.24 | $74.24 | 285979 |
| 2024-12-10 | 71.91 | $74.13 | 256000 |
| 2024-12-09 | 71.61 | $74.16 | 422704 |
| 2024-12-06 | 71.30 | $76.21 | 337705 |
| 2024-12-05 | 70.79 | $73.02 | 339232 |
| 2024-12-04 | 70.56 | $72.75 | 318631 |
| 2024-12-03 | 70.37 | $72.72 | 212800 |
| 2024-12-02 | 70.17 | $75.02 | 351200 |
| 2024-11-29 | 69.75 | $73.14 | 315900 |
| 2024-11-27 | 69.50 | $70.30 | 218008 |
| 2024-11-26 | 69.56 | $69.98 | 357125 |
| 2024-11-25 | 69.67 | $70.43 | 860509 |
| 2024-11-22 | 69.78 | $70.62 | 427326 |
| 2024-11-21 | 69.88 | $67.70 | 436567 |
| 2024-11-20 | 70.26 | $63.44 | 389143 |
| 2024-11-19 | 71.09 | $64.01 | 445600 |
| 2024-11-18 | 71.91 | $65.30 | 536629 |
| 2024-11-15 | 72.62 | $67.12 | 568900 |
| 2024-11-14 | 73.16 | $65.55 | 1.3M |
| 2024-11-13 | 73.87 | $74.93 | 579600 |
| 2024-11-12 | 73.65 | $76.50 | 319298 |
| 2024-11-11 | 73.25 | $75.63 | 177100 |
| 2024-11-08 | 72.91 | $74.88 | 238557 |
| 2024-11-07 | 72.60 | $72.50 | 174100 |
| 2024-11-06 | 72.49 | $70.98 | 291500 |
| 2024-11-05 | 72.51 | $72.92 | 184300 |
| 2024-11-04 | 72.29 | $71.98 | 156936 |
| 2024-11-01 | 72.11 | $73.99 | 111900 |
| 2024-10-31 | 71.69 | $73.29 | 138900 |
| 2024-10-30 | 71.27 | $75.41 | 157300 |
| 2024-10-29 | 70.58 | $76.89 | 105431 |
| 2024-10-28 | 69.67 | $76.78 | 213059 |
| 2024-10-25 | 68.70 | $72.87 | 152130 |
| 2024-10-24 | 68.05 | $70.49 | 120039 |
| 2024-10-23 | 67.59 | $71.41 | 106036 |
| 2024-10-22 | 66.99 | $71.56 | 154720 |
| 2024-10-21 | 66.35 | $70.37 | 344977 |
| 2024-10-18 | 65.79 | $67.19 | 139103 |
| 2024-10-17 | 65.52 | $68.72 | 215821 |
| 2024-10-16 | 65.06 | $67.92 | 385314 |
| 2024-10-15 | 64.65 | $69.54 | 125800 |
| 2024-10-14 | 64.04 | $71.62 | 186900 |
| 2024-10-11 | 63.18 | $66.67 | 99816 |
| 2024-10-10 | 62.75 | $66.90 | 102800 |
| 2024-10-09 | 62.26 | $66.42 | 176447 |
| 2024-10-08 | 61.73 | $62.22 | 89000 |
| 2024-10-07 | 61.55 | $61.96 | 116318 |
| 2024-10-04 | 61.34 | $63.08 | 140400 |
| 2024-10-03 | 60.96 | $59.77 | 121800 |
| 2024-10-02 | 60.87 | $61.85 | 177031 |
| 2024-10-01 | 60.55 | $59.03 | 131800 |
| 2024-09-30 | 60.47 | $61.61 | 149100 |
| 2024-09-27 | 60.13 | $62.58 | 203194 |
| 2024-09-26 | 59.66 | $62.12 | 131900 |
| 2024-09-25 | 59.20 | $62.66 | 275300 |
| 2024-09-24 | 58.66 | $64.24 | 297959 |
| 2024-09-23 | 57.94 | $64.07 | 165200 |
| 2024-09-20 | 57.21 | $63.14 | 215800 |
| 2024-09-19 | 56.50 | $61.14 | 147426 |
| 2024-09-18 | 55.94 | $61.29 | 152543 |
| 2024-09-17 | 55.31 | $60.42 | 154249 |
| 2024-09-16 | 54.70 | $60.10 | 163608 |
| 2024-09-13 | 54.05 | $59.48 | 241822 |
| 2024-09-12 | 53.40 | $56.16 | 154731 |
| 2024-09-11 | 53.00 | $50.62 | 149282 |
| 2024-09-10 | 53.16 | $51.04 | 184900 |
| 2024-09-09 | 53.31 | $50.58 | 248300 |
| 2024-09-06 | 53.51 | $51.09 | 284013 |
| 2024-09-05 | 53.69 | $53.34 | 278142 |
| 2024-09-04 | 53.67 | $54.53 | 250309 |
| 2024-09-03 | 53.55 | $54.05 | 346325 |
| 2024-08-30 | 53.50 | $57.19 | 246700 |
| 2024-08-29 | 53.17 | $55.60 | 124600 |
| 2024-08-28 | 53.05 | $54.83 | 207020 |
| 2024-08-27 | 53.05 | $57.94 | 122800 |
| 2024-08-26 | 52.80 | $57.28 | 167029 |
| 2024-08-23 | 52.66 | $57.78 | 315700 |
| 2024-08-22 | 52.52 | $49.94 | 174613 |
| 2024-08-21 | 53.21 | $50.68 | 234329 |
| 2024-08-20 | 53.92 | $50.87 | 352950 |
| 2024-08-19 | 54.67 | $47.36 | 213133 |
| 2024-08-16 | 55.85 | $46.47 | 298600 |
| 2024-08-15 | 57.21 | $45.08 | 413200 |
| 2024-08-14 | 58.79 | $42.66 | 1.4M |
| 2024-08-13 | 60.73 | $58.19 | 191939 |
| 2024-08-12 | 61.24 | $56.81 | 316486 |
| 2024-08-09 | 61.94 | $52.59 | 85700 |
| 2024-08-08 | 63.12 | $55.72 | 61700 |
| 2024-08-07 | 64.07 | $55.76 | 33748 |
| 2024-08-06 | 65.08 | $59.03 | 65346 |
| 2024-08-05 | 65.82 | $59.14 | 66000 |
| 2024-08-02 | 66.61 | $61.84 | 105500 |
| 2024-08-01 | 67.19 | $65.54 | 107000 |
| 2024-07-31 | 67.47 | $67.24 | 39500 |
| 2024-07-30 | 67.60 | $66.14 | 45946 |
| 2024-07-29 | 67.85 | $66.10 | 70499 |
| 2024-07-26 | 68.16 | $69.23 | 63614 |
| 2024-07-25 | 68.19 | $67.64 | 84600 |
| 2024-07-24 | 68.39 | $68.20 | 122200 |
| 2024-07-23 | 68.53 | $65.92 | 253533 |
| 2024-07-22 | 68.90 | $65.89 | 126390 |
| 2024-07-19 | 69.29 | $64.64 | 67632 |
| 2024-07-18 | 69.84 | $66.69 | 62167 |
| 2024-07-17 | 70.21 | $67.50 | 125194 |
| 2024-07-16 | 70.54 | $68.78 | 82905 |
| 2024-07-15 | 70.78 | $69.19 | 74248 |
| 2024-07-12 | 71.03 | $70.50 | 100682 |
| 2024-07-11 | 71.18 | $69.50 | 116403 |
| 2024-07-10 | 71.48 | $67.50 | 129142 |
| 2024-07-09 | 72.04 | $69.34 | 119546 |
| 2024-07-08 | 72.45 | $71.09 | 140295 |
| 2024-07-05 | 72.73 | $72.58 | 82764 |
| 2024-07-03 | 72.91 | $74.74 | 86247 |
| 2024-07-02 | 72.94 | $70.38 | 113255 |
| 2024-07-01 | 73.45 | $71.69 | 426278 |
| 2024-06-28 | 73.96 | $75.16 | 1.4M |
| 2024-06-27 | 74.28 | $75.06 | 217932 |
| 2024-06-26 | 74.76 | $69.70 | 198995 |
| 2024-06-25 | 75.92 | $66.57 | 182075 |
| 2024-06-24 | 77.56 | $70.08 | 93115 |
| 2024-06-21 | 79.03 | $70.22 | 682832 |
| 2024-06-20 | 80.65 | $70.61 | 107942 |
| 2024-06-18 | 82.40 | $72.42 | 72081 |
| 2024-06-17 | 84.14 | $72.75 | 59294 |
| 2024-06-14 | 86.00 | $77.76 | 62919 |
| 2024-06-13 | 87.53 | $78.19 | 52025 |
| 2024-06-12 | 89.14 | $77.21 | 96628 |
| 2024-06-11 | 90.98 | $78.98 | 82855 |
| 2024-06-10 | 92.77 | $82.70 | 111663 |
| 2024-06-07 | 94.31 | $76.19 | 107120 |
| 2024-06-06 | 96.56 | $77.77 | 152908 |
| 2024-06-05 | 98.76 | $81.39 | 198461 |
| 2024-06-04 | 100.72 | $85.02 | 338627 |
| 2024-06-03 | 102.42 | $85.73 | 368547 |
| 2024-05-31 | 104.12 | $97.13 | 218178 |
| 2024-05-30 | 104.77 | $104.80 | 117025 |
| 2024-05-29 | 104.66 | $106.59 | 90055 |
| 2024-05-28 | 104.37 | $105.84 | 126999 |
| 2024-05-24 | 104.15 | $105.56 | 61855 |
| 2024-05-23 | 103.97 | $103.59 | 106507 |
| 2024-05-22 | 103.98 | $104.00 | 72145 |
| 2024-05-21 | 103.96 | $105.73 | 93762 |
| 2024-05-20 | 103.79 | $106.40 | 108368 |
| 2024-05-17 | 103.54 | $106.19 | 42376 |
| 2024-05-16 | 103.27 | $105.47 | 57827 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.68
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
45.93
Maximum
105.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.68 | $31.55 | 133241 |
| 2026-07-16 | 31.75 | $32.20 | 152218 |
| 2026-07-15 | 31.70 | $31.06 | 99805 |
| 2026-07-14 | 31.89 | $30.45 | 112900 |
| 2026-07-13 | 32.23 | $30.93 | 206017 |
| 2026-07-10 | 32.53 | $30.86 | 150722 |
| 2026-07-09 | 32.90 | $31.76 | 108000 |
| 2026-07-08 | 33.13 | $31.19 | 165100 |
| 2026-07-07 | 33.53 | $33.47 | 186538 |
| 2026-07-06 | 33.50 | $33.00 | 180149 |
| 2026-07-02 | 33.56 | $35.57 | 98400 |
| 2026-07-01 | 33.09 | $35.91 | 161940 |
| 2026-06-30 | 32.48 | $34.16 | 118600 |
| 2026-06-29 | 32.13 | $34.39 | 165900 |
| 2026-06-26 | 31.68 | $33.96 | 255329 |
| 2026-06-25 | 31.25 | $31.90 | 115232 |
| 2026-06-24 | 31.19 | $31.98 | 110041 |
| 2026-06-23 | 31.11 | $30.82 | 102547 |
| 2026-06-22 | 31.26 | $30.68 | 192868 |
| 2026-06-18 | 31.47 | $30.71 | 338400 |
| 2026-06-17 | 31.72 | $29.25 | 152500 |
| 2026-06-16 | 32.31 | $32.16 | 197644 |
| 2026-06-15 | 32.39 | $32.23 | 147705 |
| 2026-06-12 | 32.47 | $31.38 | 169700 |
| 2026-06-11 | 32.74 | $31.57 | 162000 |
| 2026-06-10 | 33.01 | $31.74 | 255300 |
| 2026-06-09 | 33.30 | $33.32 | 160731 |
| 2026-06-08 | 33.30 | $32.09 | 141631 |
| 2026-06-05 | 33.56 | $32.85 | 174216 |
| 2026-06-04 | 33.70 | $32.81 | 209230 |
| 2026-06-03 | 33.87 | $32.56 | 165800 |
| 2026-06-02 | 34.12 | $34.73 | 203309 |
| 2026-06-01 | 33.96 | $35.89 | 136247 |
| 2026-05-29 | 33.51 | $34.25 | 260310 |
| 2026-05-28 | 33.35 | $34.58 | 121394 |
| 2026-05-27 | 33.08 | $33.90 | 180700 |
| 2026-05-26 | 32.92 | $32.17 | 192430 |
| 2026-05-22 | 33.09 | $32.22 | 292400 |
| 2026-05-21 | 33.29 | $31.96 | 178700 |
| 2026-05-20 | 33.57 | $33.21 | 230800 |
| 2026-05-19 | 33.63 | $33.40 | 203000 |
| 2026-05-18 | 33.66 | $32.00 | 245800 |
| 2026-05-15 | 33.99 | $30.81 | 251400 |
| 2026-05-14 | 34.61 | $29.86 | 255401 |
| 2026-05-13 | 35.54 | $32.31 | 224814 |
| 2026-05-12 | 36.09 | $32.72 | 678821 |
| 2026-05-11 | 36.64 | $33.13 | 241400 |
| 2026-05-08 | 37.18 | $35.50 | 144112 |
| 2026-05-07 | 37.29 | $36.78 | 257910 |
| 2026-05-06 | 37.14 | $37.00 | 141300 |
| 2026-05-05 | 36.91 | $36.80 | 109115 |
| 2026-05-04 | 36.67 | $35.69 | 90900 |
| 2026-05-01 | 36.61 | $35.14 | 102448 |
| 2026-04-30 | 36.64 | $35.20 | 122237 |
| 2026-04-29 | 36.65 | $35.62 | 89302 |
| 2026-04-28 | 36.55 | $35.59 | 96338 |
| 2026-04-27 | 36.43 | $35.60 | 91438 |
| 2026-04-24 | 36.28 | $34.97 | 145400 |
| 2026-04-23 | 36.21 | $35.73 | 193800 |
| 2026-04-22 | 35.96 | $36.11 | 162700 |
| 2026-04-21 | 35.57 | $35.87 | 134630 |
| 2026-04-20 | 35.14 | $35.66 | 106000 |
| 2026-04-17 | 34.68 | $35.25 | 126513 |
| 2026-04-16 | 34.21 | $35.45 | 112600 |
| 2026-04-15 | 33.60 | $35.37 | 201400 |
| 2026-04-14 | 32.90 | $33.64 | 186700 |
| 2026-04-13 | 32.44 | $33.36 | 219385 |
| 2026-04-10 | 31.94 | $31.89 | 162902 |
| 2026-04-09 | 31.66 | $31.61 | 150200 |
| 2026-04-08 | 31.37 | $31.17 | 194702 |
| 2026-04-07 | 31.13 | $32.06 | 253726 |
| 2026-04-06 | 30.63 | $30.95 | 696421 |
| 2026-04-02 | 30.28 | $32.05 | 216100 |
| 2026-04-01 | 29.63 | $30.93 | 233211 |
| 2026-03-31 | 29.09 | $29.97 | 287712 |
| 2026-03-30 | 28.66 | $29.33 | 180207 |
| 2026-03-27 | 28.28 | $28.98 | 204473 |
| 2026-03-26 | 27.90 | $29.41 | 227425 |
| 2026-03-25 | 27.36 | $29.17 | 231800 |
| 2026-03-24 | 26.78 | $28.21 | 357744 |
| 2026-03-23 | 26.29 | $28.27 | 331200 |
| 2026-03-20 | 25.70 | $27.42 | 794400 |
| 2026-03-19 | 25.20 | $27.69 | 383420 |
| 2026-03-18 | 24.54 | $26.27 | 406400 |
| 2026-03-17 | 24.08 | $25.80 | 391700 |
| 2026-03-16 | 23.63 | $24.69 | 394009 |
| 2026-03-13 | 23.35 | $23.42 | 243021 |
| 2026-03-12 | 23.28 | $23.06 | 387400 |
| 2026-03-11 | 23.27 | $21.89 | 239813 |
| 2026-03-10 | 23.51 | $22.29 | 219444 |
| 2026-03-09 | 23.70 | $23.42 | 253616 |
| 2026-03-06 | 23.68 | $23.41 | 270600 |
| 2026-03-05 | 23.65 | $23.89 | 310930 |
| 2026-03-04 | 23.51 | $23.98 | 301707 |
| 2026-03-03 | 23.33 | $25.65 | 694037 |
| 2026-03-02 | 22.76 | $24.94 | 425951 |
| 2026-02-27 | 22.25 | $24.97 | 728326 |
| 2026-02-26 | 21.65 | $26.35 | 1.7M |
| 2026-02-25 | 20.66 | $20.50 | 340623 |
| 2026-02-24 | 20.74 | $20.55 | 262900 |
| 2026-02-23 | 20.83 | $20.82 | 349643 |
| 2026-02-20 | 20.88 | $22.16 | 326935 |
| 2026-02-19 | 20.66 | $21.56 | 261200 |
| 2026-02-18 | 20.53 | $20.89 | 249500 |
| 2026-02-17 | 20.53 | $20.18 | 320600 |
| 2026-02-13 | 20.68 | $21.44 | 231148 |
| 2026-02-12 | 20.59 | $20.47 | 242617 |
| 2026-02-11 | 20.70 | $20.96 | 248800 |
| 2026-02-10 | 20.72 | $21.20 | 243900 |
| 2026-02-09 | 20.70 | $21.34 | 225713 |
| 2026-02-06 | 20.65 | $20.54 | 324900 |
| 2026-02-05 | 20.77 | $19.25 | 327225 |
| 2026-02-04 | 21.19 | $20.05 | 336100 |
| 2026-02-03 | 21.50 | $21.02 | 238110 |
| 2026-02-02 | 21.67 | $21.30 | 304300 |
| 2026-01-30 | 21.81 | $20.66 | 378100 |
| 2026-01-29 | 22.10 | $21.10 | 401100 |
| 2026-01-28 | 22.35 | $20.57 | 336300 |
| 2026-01-27 | 22.76 | $21.83 | 236943 |
| 2026-01-26 | 22.97 | $22.59 | 210515 |
| 2026-01-23 | 23.05 | $23.85 | 252729 |
| 2026-01-22 | 22.88 | $24.03 | 218300 |
| 2026-01-21 | 22.64 | $24.16 | 257736 |
| 2026-01-20 | 22.33 | $23.31 | 206600 |
| 2026-01-16 | 22.16 | $23.04 | 230200 |
| 2026-01-15 | 22.03 | $23.17 | 287006 |
| 2026-01-14 | 21.84 | $22.55 | 283200 |
| 2026-01-13 | 21.76 | $22.47 | 340000 |
| 2026-01-12 | 21.69 | $21.83 | 271600 |
| 2026-01-09 | 21.74 | $21.77 | 225900 |
| 2026-01-08 | 21.82 | $22.00 | 290332 |
| 2026-01-07 | 21.87 | $22.40 | 311300 |
| 2026-01-06 | 21.84 | $22.96 | 390128 |
| 2026-01-05 | 21.70 | $22.70 | 316912 |
| 2026-01-02 | 21.60 | $22.90 | 293800 |
| 2025-12-31 | 21.44 | $22.73 | 279937 |
| 2025-12-30 | 21.30 | $22.33 | 229244 |
| 2025-12-29 | 21.23 | $22.47 | 307407 |
| 2025-12-26 | 21.13 | $22.21 | 220148 |
| 2025-12-24 | 21.07 | $22.41 | 215006 |
| 2025-12-23 | 20.97 | $21.52 | 359735 |
| 2025-12-22 | 21.05 | $22.15 | 376900 |
| 2025-12-19 | 21.03 | $21.61 | 675200 |
| 2025-12-18 | 21.12 | $21.80 | 394705 |
| 2025-12-17 | 21.20 | $21.95 | 470222 |
| 2025-12-16 | 21.27 | $21.84 | 480234 |
| 2025-12-15 | 21.39 | $21.02 | 495300 |
| 2025-12-12 | 21.71 | $21.40 | 494400 |
| 2025-12-11 | 22.02 | $22.10 | 354900 |
| 2025-12-10 | 22.24 | $22.36 | 397505 |
| 2025-12-09 | 22.45 | $22.76 | 472100 |
| 2025-12-08 | 22.63 | $22.50 | 346604 |
| 2025-12-05 | 22.90 | $23.25 | 501100 |
| 2025-12-04 | 23.06 | $23.88 | 349534 |
| 2025-12-03 | 23.14 | $24.14 | 545122 |
| 2025-12-02 | 23.18 | $23.72 | 479146 |
| 2025-12-01 | 23.33 | $23.96 | 514900 |
| 2025-11-28 | 23.47 | $23.86 | 228200 |
| 2025-11-26 | 23.67 | $23.47 | 586500 |
| 2025-11-25 | 23.99 | $22.95 | 660800 |
| 2025-11-24 | 24.49 | $22.28 | 454200 |
| 2025-11-21 | 25.23 | $22.28 | 464645 |
| 2025-11-20 | 26.09 | $22.79 | 452900 |
| 2025-11-19 | 27.00 | $24.36 | 439006 |
| 2025-11-18 | 27.73 | $25.06 | 496918 |
| 2025-11-17 | 28.44 | $24.21 | 480638 |
| 2025-11-14 | 29.45 | $26.56 | 827000 |
| 2025-11-13 | 30.12 | $24.98 | 1.4M |
| 2025-11-12 | 31.24 | $32.73 | 1.1M |
| 2025-11-11 | 30.91 | $31.09 | 499000 |
| 2025-11-10 | 30.87 | $28.36 | 259428 |
| 2025-11-07 | 31.40 | $28.21 | 290008 |
| 2025-11-06 | 32.04 | $29.02 | 289750 |
| 2025-11-05 | 32.61 | $29.80 | 292203 |
| 2025-11-04 | 33.11 | $30.67 | 242311 |
| 2025-11-03 | 33.49 | $31.49 | 323329 |
| 2025-10-31 | 33.76 | $32.26 | 353000 |
| 2025-10-30 | 33.89 | $32.19 | 438300 |
| 2025-10-29 | 34.06 | $34.42 | 223002 |
| 2025-10-28 | 33.77 | $35.08 | 206900 |
| 2025-10-27 | 33.28 | $34.48 | 224180 |
| 2025-10-24 | 32.83 | $34.25 | 207270 |
| 2025-10-23 | 32.35 | $33.39 | 205000 |
| 2025-10-22 | 31.97 | $32.85 | 242629 |
| 2025-10-21 | 31.63 | $32.61 | 327100 |
| 2025-10-20 | 31.28 | $32.21 | 299751 |
| 2025-10-17 | 30.95 | $31.96 | 346267 |
| 2025-10-16 | 30.61 | $31.45 | 258500 |
| 2025-10-15 | 30.32 | $31.04 | 324125 |
| 2025-10-14 | 30.07 | $31.12 | 280918 |
| 2025-10-13 | 29.75 | $31.23 | 315203 |
| 2025-10-10 | 29.36 | $30.58 | 281894 |
| 2025-10-09 | 29.04 | $30.68 | 211627 |
| 2025-10-08 | 28.64 | $30.42 | 248700 |
| 2025-10-07 | 28.23 | $30.09 | 272000 |
| 2025-10-06 | 27.82 | $29.38 | 266724 |
| 2025-10-03 | 27.50 | $29.92 | 271900 |
| 2025-10-02 | 27.01 | $28.93 | 221700 |
| 2025-10-01 | 26.65 | $28.47 | 296500 |
| 2025-09-30 | 26.34 | $27.85 | 293100 |
| 2025-09-29 | 26.11 | $28.04 | 297332 |
| 2025-09-26 | 25.82 | $27.15 | 296700 |
| 2025-09-25 | 25.66 | $27.05 | 440700 |
| 2025-09-24 | 25.52 | $26.76 | 248301 |
| 2025-09-23 | 25.41 | $25.95 | 363547 |
| 2025-09-22 | 25.47 | $26.02 | 323939 |
| 2025-09-19 | 25.54 | $26.08 | 1.0M |
| 2025-09-18 | 25.61 | $26.59 | 475269 |
| 2025-09-17 | 25.59 | $26.74 | 462717 |
| 2025-09-16 | 25.55 | $26.92 | 551700 |
| 2025-09-15 | 25.47 | $26.28 | 307600 |
| 2025-09-12 | 25.53 | $26.62 | 462325 |
| 2025-09-11 | 25.54 | $27.27 | 485400 |
| 2025-09-10 | 25.43 | $26.23 | 646313 |
| 2025-09-09 | 25.53 | $26.99 | 514698 |
| 2025-09-08 | 25.50 | $28.69 | 467936 |
| 2025-09-05 | 25.13 | $27.51 | 394181 |
| 2025-09-04 | 24.96 | $26.45 | 361200 |
| 2025-09-03 | 25.00 | $26.10 | 539754 |
| 2025-09-02 | 25.14 | $27.13 | 373935 |
| 2025-08-29 | 25.10 | $26.94 | 422800 |
| 2025-08-28 | 25.12 | $25.47 | 386276 |
| 2025-08-27 | 25.48 | $25.59 | 344055 |
| 2025-08-26 | 25.89 | $25.46 | 558200 |
| 2025-08-25 | 26.41 | $25.80 | 423428 |
| 2025-08-22 | 26.96 | $27.36 | 489748 |
| 2025-08-21 | 27.30 | $27.07 | 646642 |
| 2025-08-20 | 27.78 | $27.45 | 1.2M |
| 2025-08-19 | 28.27 | $27.21 | 1.2M |
| 2025-08-18 | 28.91 | $26.15 | 1.2M |
| 2025-08-15 | 29.90 | $24.11 | 1.7M |
| 2025-08-14 | 31.49 | $23.62 | 4.3M |
| 2025-08-13 | 33.46 | $33.88 | 1.5M |
| 2025-08-12 | 33.60 | $32.90 | 665578 |
| 2025-08-11 | 33.98 | $31.64 | 729032 |
| 2025-08-08 | 34.70 | $32.80 | 304101 |
| 2025-08-07 | 35.29 | $33.33 | 608400 |
| 2025-08-06 | 35.88 | $36.16 | 258630 |
| 2025-08-05 | 35.98 | $35.38 | 243442 |
| 2025-08-04 | 36.26 | $35.97 | 215841 |
| 2025-08-01 | 36.47 | $34.73 | 449508 |
| 2025-07-31 | 36.98 | $36.35 | 302127 |
| 2025-07-30 | 37.24 | $36.90 | 209911 |
| 2025-07-29 | 37.44 | $37.17 | 270609 |
| 2025-07-28 | 37.61 | $38.28 | 217206 |
| 2025-07-25 | 37.58 | $40.06 | 251413 |
| 2025-07-24 | 37.18 | $40.00 | 298700 |
| 2025-07-23 | 36.74 | $40.11 | 511870 |
| 2025-07-22 | 36.21 | $39.80 | 467295 |
| 2025-07-21 | 35.67 | $38.25 | 431785 |
| 2025-07-18 | 35.39 | $36.93 | 431490 |
| 2025-07-17 | 35.35 | $36.96 | 265541 |
| 2025-07-16 | 35.31 | $36.92 | 228005 |
| 2025-07-15 | 35.29 | $36.72 | 261955 |
| 2025-07-14 | 35.33 | $37.27 | 206619 |
| 2025-07-11 | 35.28 | $37.24 | 297700 |
| 2025-07-10 | 35.24 | $37.31 | 319457 |
| 2025-07-09 | 35.20 | $37.27 | 417854 |
| 2025-07-08 | 35.19 | $35.91 | 458911 |
| 2025-07-07 | 35.48 | $35.26 | 276172 |
| 2025-07-03 | 35.97 | $36.47 | 147500 |
| 2025-07-02 | 36.32 | $35.76 | 751645 |
| 2025-07-01 | 36.89 | $35.96 | 297700 |
| 2025-06-30 | 37.54 | $36.60 | 404868 |
| 2025-06-27 | 38.17 | $36.96 | 675120 |
| 2025-06-26 | 38.85 | $38.53 | 228730 |
| 2025-06-25 | 39.34 | $38.32 | 225922 |
| 2025-06-24 | 39.96 | $38.52 | 323700 |
| 2025-06-23 | 40.66 | $37.83 | 365300 |
| 2025-06-20 | 41.64 | $38.34 | 515000 |
| 2025-06-18 | 42.69 | $38.23 | 379011 |
| 2025-06-17 | 43.95 | $39.47 | 473200 |
| 2025-06-16 | 45.16 | $41.34 | 410101 |
| 2025-06-13 | 46.17 | $41.66 | 244814 |
| 2025-06-12 | 47.30 | $43.10 | 339071 |
| 2025-06-11 | 48.31 | $45.15 | 298300 |
| 2025-06-10 | 49.05 | $46.44 | 406317 |
| 2025-06-09 | 49.64 | $46.13 | 290100 |
| 2025-06-06 | 50.39 | $49.38 | 293200 |
| 2025-06-05 | 50.58 | $48.16 | 282634 |
| 2025-06-04 | 51.06 | $48.37 | 224138 |
| 2025-06-03 | 51.56 | $49.99 | 293500 |
| 2025-06-02 | 51.80 | $49.50 | 313100 |
| 2025-05-30 | 52.17 | $49.99 | 393638 |
| 2025-05-29 | 52.49 | $49.76 | 319900 |
| 2025-05-28 | 52.90 | $49.64 | 225500 |
| 2025-05-27 | 53.40 | $50.98 | 290217 |
| 2025-05-23 | 53.69 | $50.95 | 257727 |
| 2025-05-22 | 54.01 | $53.10 | 328200 |
| 2025-05-21 | 53.92 | $52.88 | 289738 |
| 2025-05-20 | 53.84 | $55.32 | 296938 |
| 2025-05-19 | 53.22 | $54.72 | 351800 |
| 2025-05-16 | 52.62 | $57.00 | 532337 |
| 2025-05-15 | 51.42 | $60.24 | 1.5M |
| 2025-05-14 | 49.34 | $50.13 | 585900 |
| 2025-05-13 | 49.05 | $49.96 | 367800 |
| 2025-05-12 | 48.75 | $49.77 | 456513 |
| 2025-05-09 | 48.42 | $48.29 | 359623 |
| 2025-05-08 | 48.35 | $47.78 | 411004 |
| 2025-05-07 | 48.38 | $47.00 | 591515 |
| 2025-05-06 | 48.56 | $46.91 | 663894 |
| 2025-05-05 | 48.79 | $49.36 | 689200 |
| 2025-05-02 | 48.54 | $50.19 | 259508 |
| 2025-05-01 | 48.06 | $49.49 | 351700 |
| 2025-04-30 | 47.64 | $48.80 | 287541 |
| 2025-04-29 | 47.30 | $49.14 | 212233 |
| 2025-04-28 | 46.83 | $48.88 | 255602 |
| 2025-04-25 | 46.34 | $48.49 | 231123 |
| 2025-04-24 | 45.84 | $48.47 | 282600 |
| 2025-04-23 | 45.27 | $46.64 | 280000 |
| 2025-04-22 | 45.00 | $46.93 | 262105 |
| 2025-04-21 | 44.62 | $45.61 | 415100 |
| 2025-04-17 | 44.46 | $47.69 | 350033 |
| 2025-04-16 | 43.84 | $45.44 | 335205 |
| 2025-04-15 | 43.60 | $45.67 | 306700 |
| 2025-04-14 | 43.27 | $46.11 | 295825 |
| 2025-04-11 | 42.81 | $46.04 | 501100 |
| 2025-04-10 | 42.30 | $45.71 | 394800 |
| 2025-04-09 | 41.78 | $46.53 | 637701 |
| 2025-04-08 | 41.03 | $42.92 | 484016 |
| 2025-04-07 | 40.92 | $44.42 | 522700 |
| 2025-04-04 | 40.50 | $44.16 | 438191 |
| 2025-04-03 | 40.08 | $44.22 | 392600 |
| 2025-04-02 | 39.61 | $44.60 | 378159 |
| 2025-04-01 | 38.99 | $44.26 | 393326 |
| 2025-03-31 | 38.38 | $42.20 | 569737 |
| 2025-03-28 | 38.13 | $42.74 | 513238 |
| 2025-03-27 | 37.75 | $44.40 | 342800 |
| 2025-03-26 | 37.00 | $43.78 | 344100 |
| 2025-03-25 | 36.30 | $42.36 | 465550 |
| 2025-03-24 | 35.81 | $41.65 | 611200 |
| 2025-03-21 | 35.45 | $39.01 | 977324 |
| 2025-03-20 | 35.63 | $39.56 | 1.2M |
| 2025-03-19 | 35.76 | $40.74 | 820825 |
| 2025-03-18 | 35.73 | $38.70 | 536922 |
| 2025-03-17 | 36.17 | $39.98 | 413850 |
| 2025-03-14 | 36.46 | $37.87 | 676936 |
| 2025-03-13 | 37.31 | $40.04 | 581200 |
| 2025-03-12 | 37.89 | $41.99 | 632817 |
| 2025-03-11 | 38.21 | $39.08 | 712100 |
| 2025-03-10 | 39.26 | $39.75 | 809540 |
| 2025-03-07 | 40.40 | $39.12 | 653219 |
| 2025-03-06 | 41.92 | $37.53 | 730344 |
| 2025-03-05 | 44.08 | $35.00 | 753500 |
| 2025-03-04 | 47.17 | $33.58 | 730271 |
| 2025-03-03 | 51.12 | $32.56 | 936336 |
| 2025-02-28 | 55.96 | $33.39 | 904100 |
| 2025-02-27 | 61.44 | $34.01 | 4.1M |
| 2025-02-26 | 67.69 | $63.09 | 804341 |
| 2025-02-25 | 68.83 | $64.37 | 222400 |
| 2025-02-24 | 69.89 | $65.01 | 201000 |
| 2025-02-21 | 70.99 | $65.25 | 200904 |
| 2025-02-20 | 72.22 | $68.64 | 216616 |
| 2025-02-19 | 72.93 | $71.51 | 237900 |
| 2025-02-18 | 73.14 | $71.60 | 245300 |
| 2025-02-14 | 73.37 | $73.89 | 204548 |
| 2025-02-13 | 73.14 | $73.69 | 144635 |
| 2025-02-12 | 72.91 | $72.69 | 188404 |
| 2025-02-11 | 72.85 | $72.75 | 191000 |
| 2025-02-10 | 72.77 | $72.51 | 180900 |
| 2025-02-07 | 72.72 | $71.00 | 114400 |
| 2025-02-06 | 72.97 | $72.31 | 122101 |
| 2025-02-05 | 72.97 | $71.90 | 100833 |
| 2025-02-04 | 73.06 | $72.31 | 152649 |
| 2025-02-03 | 73.07 | $70.00 | 116318 |
| 2025-01-31 | 73.56 | $72.50 | 187303 |
| 2025-01-30 | 73.59 | $74.70 | 205410 |
| 2025-01-29 | 73.15 | $73.52 | 161600 |
| 2025-01-28 | 72.88 | $74.74 | 161474 |
| 2025-01-27 | 72.30 | $74.78 | 253800 |
| 2025-01-24 | 71.61 | $74.63 | 191710 |
| 2025-01-23 | 70.84 | $72.39 | 104800 |
| 2025-01-22 | 70.41 | $71.89 | 184233 |
| 2025-01-21 | 70.01 | $73.41 | 191600 |
| 2025-01-17 | 69.22 | $72.31 | 236610 |
| 2025-01-16 | 68.53 | $73.25 | 265339 |
| 2025-01-15 | 67.54 | $71.97 | 313313 |
| 2025-01-14 | 66.66 | $67.78 | 191509 |
| 2025-01-13 | 66.53 | $67.27 | 246456 |
| 2025-01-10 | 66.48 | $67.49 | 299224 |
| 2025-01-08 | 66.39 | $68.45 | 278519 |
| 2025-01-07 | 66.09 | $68.93 | 374900 |
| 2025-01-06 | 65.65 | $66.71 | 241146 |
| 2025-01-03 | 65.61 | $67.63 | 211931 |
| 2025-01-02 | 65.39 | $66.63 | 309050 |
| 2024-12-31 | 65.35 | $65.08 | 209334 |
| 2024-12-30 | 65.64 | $64.95 | 242648 |
| 2024-12-27 | 66.02 | $65.75 | 180100 |
| 2024-12-26 | 66.30 | $65.97 | 264558 |
| 2024-12-24 | 66.59 | $65.06 | 209100 |
| 2024-12-23 | 67.13 | $61.65 | 270841 |
| 2024-12-20 | 68.48 | $60.15 | 1.8M |
| 2024-12-19 | 70.37 | $61.00 | 743527 |
| 2024-12-18 | 72.40 | $64.24 | 733907 |
| 2024-12-17 | 74.06 | $72.62 | 490505 |
| 2024-12-16 | 74.21 | $74.38 | 462800 |
| 2024-12-13 | 74.01 | $73.64 | 349700 |
| 2024-12-12 | 73.93 | $73.55 | 462600 |
| 2024-12-11 | 73.85 | $74.24 | 285979 |
| 2024-12-10 | 73.60 | $74.13 | 256000 |
| 2024-12-09 | 73.32 | $74.16 | 422704 |
| 2024-12-06 | 72.99 | $76.21 | 337705 |
| 2024-12-05 | 72.16 | $73.02 | 339232 |
| 2024-12-04 | 71.86 | $72.75 | 318631 |
| 2024-12-03 | 71.57 | $72.72 | 212800 |
| 2024-12-02 | 71.24 | $75.02 | 351200 |
| 2024-11-29 | 70.36 | $73.14 | 315900 |
| 2024-11-27 | 69.74 | $70.30 | 218008 |
| 2024-11-26 | 69.61 | $69.98 | 357125 |
| 2024-11-25 | 69.53 | $70.43 | 860509 |
| 2024-11-22 | 69.34 | $70.62 | 427326 |
| 2024-11-21 | 69.08 | $67.70 | 436567 |
| 2024-11-20 | 69.40 | $63.44 | 389143 |
| 2024-11-19 | 70.66 | $64.01 | 445600 |
| 2024-11-18 | 72.01 | $65.30 | 536629 |
| 2024-11-15 | 73.29 | $67.12 | 568900 |
| 2024-11-14 | 74.39 | $65.55 | 1.3M |
| 2024-11-13 | 75.98 | $74.93 | 579600 |
| 2024-11-12 | 75.83 | $76.50 | 319298 |
| 2024-11-11 | 75.30 | $75.63 | 177100 |
| 2024-11-08 | 74.86 | $74.88 | 238557 |
| 2024-11-07 | 74.49 | $72.50 | 174100 |
| 2024-11-06 | 74.53 | $70.98 | 291500 |
| 2024-11-05 | 74.89 | $72.92 | 184300 |
| 2024-11-04 | 74.87 | $71.98 | 156936 |
| 2024-11-01 | 75.03 | $73.99 | 111900 |
| 2024-10-31 | 74.76 | $73.29 | 138900 |
| 2024-10-30 | 74.57 | $75.41 | 157300 |
| 2024-10-29 | 73.88 | $76.89 | 105431 |
| 2024-10-28 | 72.74 | $76.78 | 213059 |
| 2024-10-25 | 71.42 | $72.87 | 152130 |
| 2024-10-24 | 70.69 | $70.49 | 120039 |
| 2024-10-23 | 70.32 | $71.41 | 106036 |
| 2024-10-22 | 69.68 | $71.56 | 154720 |
| 2024-10-21 | 68.89 | $70.37 | 344977 |
| 2024-10-18 | 68.20 | $67.19 | 139103 |
| 2024-10-17 | 68.05 | $68.72 | 215821 |
| 2024-10-16 | 67.53 | $67.92 | 385314 |
| 2024-10-15 | 67.08 | $69.54 | 125800 |
| 2024-10-14 | 66.20 | $71.62 | 186900 |
| 2024-10-11 | 64.72 | $66.67 | 99816 |
| 2024-10-10 | 64.04 | $66.90 | 102800 |
| 2024-10-09 | 63.18 | $66.42 | 176447 |
| 2024-10-08 | 62.28 | $62.22 | 89000 |
| 2024-10-07 | 62.11 | $61.96 | 116318 |
| 2024-10-04 | 61.95 | $63.08 | 140400 |
| 2024-10-03 | 61.53 | $59.77 | 121800 |
| 2024-10-02 | 61.72 | $61.85 | 177031 |
| 2024-10-01 | 61.50 | $59.03 | 131800 |
| 2024-09-30 | 61.83 | $61.61 | 149100 |
| 2024-09-27 | 61.65 | $62.58 | 203194 |
| 2024-09-26 | 61.23 | $62.12 | 131900 |
| 2024-09-25 | 60.83 | $62.66 | 275300 |
| 2024-09-24 | 60.24 | $64.24 | 297959 |
| 2024-09-23 | 59.22 | $64.07 | 165200 |
| 2024-09-20 | 58.06 | $63.14 | 215800 |
| 2024-09-19 | 56.91 | $61.14 | 147426 |
| 2024-09-18 | 55.98 | $61.29 | 152543 |
| 2024-09-17 | 54.89 | $60.42 | 154249 |
| 2024-09-16 | 53.80 | $60.10 | 163608 |
| 2024-09-13 | 52.61 | $59.48 | 241822 |
| 2024-09-12 | 51.37 | $56.16 | 154731 |
| 2024-09-11 | 50.65 | $50.62 | 149282 |
| 2024-09-10 | 50.99 | $51.04 | 184900 |
| 2024-09-09 | 51.31 | $50.58 | 248300 |
| 2024-09-06 | 51.81 | $51.09 | 284013 |
| 2024-09-05 | 52.29 | $53.34 | 278142 |
| 2024-09-04 | 52.38 | $54.53 | 250309 |
| 2024-09-03 | 52.27 | $54.05 | 346325 |
| 2024-08-30 | 52.25 | $57.19 | 246700 |
| 2024-08-29 | 51.58 | $55.60 | 124600 |
| 2024-08-28 | 51.17 | $54.83 | 207020 |
| 2024-08-27 | 50.87 | $57.94 | 122800 |
| 2024-08-26 | 49.90 | $57.28 | 167029 |
| 2024-08-23 | 48.94 | $57.78 | 315700 |
| 2024-08-22 | 47.76 | $49.94 | 174613 |
| 2024-08-21 | 48.08 | $50.68 | 234329 |
| 2024-08-20 | 48.33 | $50.87 | 352950 |
| 2024-08-19 | 48.62 | $47.36 | 213133 |
| 2024-08-16 | 49.74 | $46.47 | 298600 |
| 2024-08-15 | 51.27 | $45.08 | 413200 |
| 2024-08-14 | 53.38 | $42.66 | 1.4M |
| 2024-08-13 | 56.37 | $58.19 | 191939 |
| 2024-08-12 | 56.60 | $56.81 | 316486 |
| 2024-08-09 | 57.20 | $52.59 | 85700 |
| 2024-08-08 | 58.81 | $55.72 | 61700 |
| 2024-08-07 | 60.05 | $55.76 | 33748 |
| 2024-08-06 | 61.51 | $59.03 | 65346 |
| 2024-08-05 | 62.54 | $59.14 | 66000 |
| 2024-08-02 | 63.73 | $61.84 | 105500 |
| 2024-08-01 | 64.57 | $65.54 | 107000 |
| 2024-07-31 | 64.79 | $67.24 | 39500 |
| 2024-07-30 | 64.71 | $66.14 | 45946 |
| 2024-07-29 | 64.87 | $66.10 | 70499 |
| 2024-07-26 | 65.08 | $69.23 | 63614 |
| 2024-07-25 | 64.70 | $67.64 | 84600 |
| 2024-07-24 | 64.61 | $68.20 | 122200 |
| 2024-07-23 | 64.43 | $65.92 | 253533 |
| 2024-07-22 | 64.72 | $65.89 | 126390 |
| 2024-07-19 | 65.10 | $64.64 | 67632 |
| 2024-07-18 | 65.83 | $66.69 | 62167 |
| 2024-07-17 | 66.28 | $67.50 | 125194 |
| 2024-07-16 | 66.66 | $68.78 | 82905 |
| 2024-07-15 | 66.87 | $69.19 | 74248 |
| 2024-07-12 | 67.06 | $70.50 | 100682 |
| 2024-07-11 | 67.04 | $69.50 | 116403 |
| 2024-07-10 | 67.26 | $67.50 | 129142 |
| 2024-07-09 | 67.98 | $69.34 | 119546 |
| 2024-07-08 | 68.47 | $71.09 | 140295 |
| 2024-07-05 | 68.71 | $72.58 | 82764 |
| 2024-07-03 | 68.71 | $74.74 | 86247 |
| 2024-07-02 | 68.30 | $70.38 | 113255 |
| 2024-07-01 | 68.78 | $71.69 | 426278 |
| 2024-06-28 | 69.12 | $75.16 | 1.4M |
| 2024-06-27 | 68.83 | $75.06 | 217932 |
| 2024-06-26 | 68.57 | $69.70 | 198995 |
| 2024-06-25 | 69.44 | $66.57 | 182075 |
| 2024-06-24 | 71.18 | $70.08 | 93115 |
| 2024-06-21 | 72.51 | $70.22 | 682832 |
| 2024-06-20 | 74.07 | $70.61 | 107942 |
| 2024-06-18 | 75.86 | $72.42 | 72081 |
| 2024-06-17 | 77.61 | $72.75 | 59294 |
| 2024-06-14 | 79.62 | $77.76 | 62919 |
| 2024-06-13 | 80.94 | $78.19 | 52025 |
| 2024-06-12 | 82.42 | $77.21 | 96628 |
| 2024-06-11 | 84.40 | $78.98 | 82855 |
| 2024-06-10 | 86.36 | $82.70 | 111663 |
| 2024-06-07 | 87.90 | $76.19 | 107120 |
| 2024-06-06 | 91.08 | $77.77 | 152908 |
| 2024-06-05 | 94.47 | $81.39 | 198461 |
| 2024-06-04 | 97.67 | $85.02 | 338627 |
| 2024-06-03 | 100.63 | $85.73 | 368547 |
| 2024-05-31 | 103.93 | $97.13 | 218178 |
| 2024-05-30 | 105.35 | $104.80 | 117025 |
| 2024-05-29 | 105.39 | $106.59 | 90055 |
| 2024-05-28 | 105.04 | $105.84 | 126999 |
| 2024-05-24 | 104.80 | $105.56 | 61855 |
| 2024-05-23 | 104.57 | $103.59 | 106507 |
| 2024-05-22 | 104.72 | $104.00 | 72145 |
| 2024-05-21 | 104.81 | $105.73 | 93762 |
| 2024-05-20 | 104.54 | $106.40 | 108368 |
| 2024-05-17 | 104.08 | $106.19 | 42376 |
| 2024-05-16 | 103.59 | $105.47 | 57827 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.42
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.40
Average
45.93
Maximum
105.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.42 | $31.55 | 133241 |
| 2026-07-16 | 31.48 | $32.20 | 152218 |
| 2026-07-15 | 31.35 | $31.06 | 99805 |
| 2026-07-14 | 31.57 | $30.45 | 112900 |
| 2026-07-13 | 32.03 | $30.93 | 206017 |
| 2026-07-10 | 32.45 | $30.86 | 150722 |
| 2026-07-09 | 32.98 | $31.76 | 108000 |
| 2026-07-08 | 33.35 | $31.19 | 165100 |
| 2026-07-07 | 33.97 | $33.47 | 186538 |
| 2026-07-06 | 33.99 | $33.00 | 180149 |
| 2026-07-02 | 34.16 | $35.57 | 98400 |
| 2026-07-01 | 33.54 | $35.91 | 161940 |
| 2026-06-30 | 32.67 | $34.16 | 118600 |
| 2026-06-29 | 32.17 | $34.39 | 165900 |
| 2026-06-26 | 31.49 | $33.96 | 255329 |
| 2026-06-25 | 30.80 | $31.90 | 115232 |
| 2026-06-24 | 30.62 | $31.98 | 110041 |
| 2026-06-23 | 30.40 | $30.82 | 102547 |
| 2026-06-22 | 30.51 | $30.68 | 192868 |
| 2026-06-18 | 30.70 | $30.71 | 338400 |
| 2026-06-17 | 30.94 | $29.25 | 152500 |
| 2026-06-16 | 31.71 | $32.16 | 197644 |
| 2026-06-15 | 31.74 | $32.23 | 147705 |
| 2026-06-12 | 31.77 | $31.38 | 169700 |
| 2026-06-11 | 32.08 | $31.57 | 162000 |
| 2026-06-10 | 32.41 | $31.74 | 255300 |
| 2026-06-09 | 32.77 | $33.32 | 160731 |
| 2026-06-08 | 32.71 | $32.09 | 141631 |
| 2026-06-05 | 33.04 | $32.85 | 174216 |
| 2026-06-04 | 33.20 | $32.81 | 209230 |
| 2026-06-03 | 33.41 | $32.56 | 165800 |
| 2026-06-02 | 33.75 | $34.73 | 203309 |
| 2026-06-01 | 33.48 | $35.89 | 136247 |
| 2026-05-29 | 32.79 | $34.25 | 260310 |
| 2026-05-28 | 32.47 | $34.58 | 121394 |
| 2026-05-27 | 31.98 | $33.90 | 180700 |
| 2026-05-26 | 31.61 | $32.17 | 192430 |
| 2026-05-22 | 31.73 | $32.22 | 292400 |
| 2026-05-21 | 31.87 | $31.96 | 178700 |
| 2026-05-20 | 32.14 | $33.21 | 230800 |
| 2026-05-19 | 32.09 | $33.40 | 203000 |
| 2026-05-18 | 31.98 | $32.00 | 245800 |
| 2026-05-15 | 32.31 | $30.81 | 251400 |
| 2026-05-14 | 33.10 | $29.86 | 255401 |
| 2026-05-13 | 34.36 | $32.31 | 224814 |
| 2026-05-12 | 35.13 | $32.72 | 678821 |
| 2026-05-11 | 35.93 | $33.13 | 241400 |
| 2026-05-08 | 36.77 | $35.50 | 144112 |
| 2026-05-07 | 37.01 | $36.78 | 257910 |
| 2026-05-06 | 36.89 | $37.00 | 141300 |
| 2026-05-05 | 36.64 | $36.80 | 109115 |
| 2026-05-04 | 36.38 | $35.69 | 90900 |
| 2026-05-01 | 36.40 | $35.14 | 102448 |
| 2026-04-30 | 36.56 | $35.20 | 122237 |
| 2026-04-29 | 36.71 | $35.62 | 89302 |
| 2026-04-28 | 36.73 | $35.59 | 96338 |
| 2026-04-27 | 36.74 | $35.60 | 91438 |
| 2026-04-24 | 36.70 | $34.97 | 145400 |
| 2026-04-23 | 36.82 | $35.73 | 193800 |
| 2026-04-22 | 36.68 | $36.11 | 162700 |
| 2026-04-21 | 36.34 | $35.87 | 134630 |
| 2026-04-20 | 35.97 | $35.66 | 106000 |
| 2026-04-17 | 35.54 | $35.25 | 126513 |
| 2026-04-16 | 35.10 | $35.45 | 112600 |
| 2026-04-15 | 34.46 | $35.37 | 201400 |
| 2026-04-14 | 33.66 | $33.64 | 186700 |
| 2026-04-13 | 33.20 | $33.36 | 219385 |
| 2026-04-10 | 32.68 | $31.89 | 162902 |
| 2026-04-09 | 32.48 | $31.61 | 150200 |
| 2026-04-08 | 32.29 | $31.17 | 194702 |
| 2026-04-07 | 32.16 | $32.06 | 253726 |
| 2026-04-06 | 31.68 | $30.95 | 696421 |
| 2026-04-02 | 31.41 | $32.05 | 216100 |
| 2026-04-01 | 30.68 | $30.93 | 233211 |
| 2026-03-31 | 30.12 | $29.97 | 287712 |
| 2026-03-30 | 29.71 | $29.33 | 180207 |
| 2026-03-27 | 29.37 | $28.98 | 204473 |
| 2026-03-26 | 29.03 | $29.41 | 227425 |
| 2026-03-25 | 28.45 | $29.17 | 231800 |
| 2026-03-24 | 27.79 | $28.21 | 357744 |
| 2026-03-23 | 27.26 | $28.27 | 331200 |
| 2026-03-20 | 26.56 | $27.42 | 794400 |
| 2026-03-19 | 25.96 | $27.69 | 383420 |
| 2026-03-18 | 25.13 | $26.27 | 406400 |
| 2026-03-17 | 24.54 | $25.80 | 391700 |
| 2026-03-16 | 23.97 | $24.69 | 394009 |
| 2026-03-13 | 23.60 | $23.42 | 243021 |
| 2026-03-12 | 23.56 | $23.06 | 387400 |
| 2026-03-11 | 23.61 | $21.89 | 239813 |
| 2026-03-10 | 24.02 | $22.29 | 219444 |
| 2026-03-09 | 24.40 | $23.42 | 253616 |
| 2026-03-06 | 24.48 | $23.41 | 270600 |
| 2026-03-05 | 24.56 | $23.89 | 310930 |
| 2026-03-04 | 24.49 | $23.98 | 301707 |
| 2026-03-03 | 24.36 | $25.65 | 694037 |
| 2026-03-02 | 23.66 | $24.94 | 425951 |
| 2026-02-27 | 23.01 | $24.97 | 728326 |
| 2026-02-26 | 22.20 | $26.35 | 1.7M |
| 2026-02-25 | 20.78 | $20.50 | 340623 |
| 2026-02-24 | 20.89 | $20.55 | 262900 |
| 2026-02-23 | 21.01 | $20.82 | 349643 |
| 2026-02-20 | 21.09 | $22.16 | 326935 |
| 2026-02-19 | 20.75 | $21.56 | 261200 |
| 2026-02-18 | 20.54 | $20.89 | 249500 |
| 2026-02-17 | 20.50 | $20.18 | 320600 |
| 2026-02-13 | 20.68 | $21.44 | 231148 |
| 2026-02-12 | 20.51 | $20.47 | 242617 |
| 2026-02-11 | 20.62 | $20.96 | 248800 |
| 2026-02-10 | 20.61 | $21.20 | 243900 |
| 2026-02-09 | 20.53 | $21.34 | 225713 |
| 2026-02-06 | 20.40 | $20.54 | 324900 |
| 2026-02-05 | 20.50 | $19.25 | 327225 |
| 2026-02-04 | 21.05 | $20.05 | 336100 |
| 2026-02-03 | 21.47 | $21.02 | 238110 |
| 2026-02-02 | 21.69 | $21.30 | 304300 |
| 2026-01-30 | 21.86 | $20.66 | 378100 |
| 2026-01-29 | 22.28 | $21.10 | 401100 |
| 2026-01-28 | 22.66 | $20.57 | 336300 |
| 2026-01-27 | 23.29 | $21.83 | 236943 |
| 2026-01-26 | 23.65 | $22.59 | 210515 |
| 2026-01-23 | 23.84 | $23.85 | 252729 |
| 2026-01-22 | 23.67 | $24.03 | 218300 |
| 2026-01-21 | 23.39 | $24.16 | 257736 |
| 2026-01-20 | 23.01 | $23.31 | 206600 |
| 2026-01-16 | 22.81 | $23.04 | 230200 |
| 2026-01-15 | 22.64 | $23.17 | 287006 |
| 2026-01-14 | 22.40 | $22.55 | 283200 |
| 2026-01-13 | 22.31 | $22.47 | 340000 |
| 2026-01-12 | 22.22 | $21.83 | 271600 |
| 2026-01-09 | 22.31 | $21.77 | 225900 |
| 2026-01-08 | 22.45 | $22.00 | 290332 |
| 2026-01-07 | 22.54 | $22.40 | 311300 |
| 2026-01-06 | 22.53 | $22.96 | 390128 |
| 2026-01-05 | 22.34 | $22.70 | 316912 |
| 2026-01-02 | 22.20 | $22.90 | 293800 |
| 2025-12-31 | 21.97 | $22.73 | 279937 |
| 2025-12-30 | 21.75 | $22.33 | 229244 |
| 2025-12-29 | 21.62 | $22.47 | 307407 |
| 2025-12-26 | 21.43 | $22.21 | 220148 |
| 2025-12-24 | 21.29 | $22.41 | 215006 |
| 2025-12-23 | 21.07 | $21.52 | 359735 |
| 2025-12-22 | 21.11 | $22.15 | 376900 |
| 2025-12-19 | 20.97 | $21.61 | 675200 |
| 2025-12-18 | 21.00 | $21.80 | 394705 |
| 2025-12-17 | 20.99 | $21.95 | 470222 |
| 2025-12-16 | 20.97 | $21.84 | 480234 |
| 2025-12-15 | 20.99 | $21.02 | 495300 |
| 2025-12-12 | 21.31 | $21.40 | 494400 |
| 2025-12-11 | 21.61 | $22.10 | 354900 |
| 2025-12-10 | 21.78 | $22.36 | 397505 |
| 2025-12-09 | 21.93 | $22.76 | 472100 |
| 2025-12-08 | 22.02 | $22.50 | 346604 |
| 2025-12-05 | 22.24 | $23.25 | 501100 |
| 2025-12-04 | 22.30 | $23.88 | 349534 |
| 2025-12-03 | 22.20 | $24.14 | 545122 |
| 2025-12-02 | 22.04 | $23.72 | 479146 |
| 2025-12-01 | 22.02 | $23.96 | 514900 |
| 2025-11-28 | 21.95 | $23.86 | 228200 |
| 2025-11-26 | 21.95 | $23.47 | 586500 |
| 2025-11-25 | 22.11 | $22.95 | 660800 |
| 2025-11-24 | 22.53 | $22.28 | 454200 |
| 2025-11-21 | 23.29 | $22.28 | 464645 |
| 2025-11-20 | 24.26 | $22.79 | 452900 |
| 2025-11-19 | 25.32 | $24.36 | 439006 |
| 2025-11-18 | 26.15 | $25.06 | 496918 |
| 2025-11-17 | 26.97 | $24.21 | 480638 |
| 2025-11-14 | 28.27 | $26.56 | 827000 |
| 2025-11-13 | 29.13 | $24.98 | 1.4M |
| 2025-11-12 | 30.68 | $32.73 | 1.1M |
| 2025-11-11 | 30.14 | $31.09 | 499000 |
| 2025-11-10 | 30.00 | $28.36 | 259428 |
| 2025-11-07 | 30.70 | $28.21 | 290008 |
| 2025-11-06 | 31.60 | $29.02 | 289750 |
| 2025-11-05 | 32.44 | $29.80 | 292203 |
| 2025-11-04 | 33.22 | $30.67 | 242311 |
| 2025-11-03 | 33.87 | $31.49 | 323329 |
| 2025-10-31 | 34.38 | $32.26 | 353000 |
| 2025-10-30 | 34.74 | $32.19 | 438300 |
| 2025-10-29 | 35.18 | $34.42 | 223002 |
| 2025-10-28 | 34.97 | $35.08 | 206900 |
| 2025-10-27 | 34.47 | $34.48 | 224180 |
| 2025-10-24 | 34.02 | $34.25 | 207270 |
| 2025-10-23 | 33.51 | $33.39 | 205000 |
| 2025-10-22 | 33.14 | $32.85 | 242629 |
| 2025-10-21 | 32.84 | $32.61 | 327100 |
| 2025-10-20 | 32.51 | $32.21 | 299751 |
| 2025-10-17 | 32.21 | $31.96 | 346267 |
| 2025-10-16 | 31.90 | $31.45 | 258500 |
| 2025-10-15 | 31.66 | $31.04 | 324125 |
| 2025-10-14 | 31.47 | $31.12 | 280918 |
| 2025-10-13 | 31.19 | $31.23 | 315203 |
| 2025-10-10 | 30.79 | $30.58 | 281894 |
| 2025-10-09 | 30.49 | $30.68 | 211627 |
| 2025-10-08 | 30.07 | $30.42 | 248700 |
| 2025-10-07 | 29.63 | $30.09 | 272000 |
| 2025-10-06 | 29.17 | $29.38 | 266724 |
| 2025-10-03 | 28.82 | $29.92 | 271900 |
| 2025-10-02 | 28.22 | $28.93 | 221700 |
| 2025-10-01 | 27.79 | $28.47 | 296500 |
| 2025-09-30 | 27.41 | $27.85 | 293100 |
| 2025-09-29 | 27.13 | $28.04 | 297332 |
| 2025-09-26 | 26.74 | $27.15 | 296700 |
| 2025-09-25 | 26.54 | $27.05 | 440700 |
| 2025-09-24 | 26.34 | $26.76 | 248301 |
| 2025-09-23 | 26.20 | $25.95 | 363547 |
| 2025-09-22 | 26.28 | $26.02 | 323939 |
| 2025-09-19 | 26.37 | $26.08 | 1.0M |
| 2025-09-18 | 26.47 | $26.59 | 475269 |
| 2025-09-17 | 26.44 | $26.74 | 462717 |
| 2025-09-16 | 26.37 | $26.92 | 551700 |
| 2025-09-15 | 26.24 | $26.28 | 307600 |
| 2025-09-12 | 26.29 | $26.62 | 462325 |
| 2025-09-11 | 26.27 | $27.27 | 485400 |
| 2025-09-10 | 26.05 | $26.23 | 646313 |
| 2025-09-09 | 26.13 | $26.99 | 514698 |
| 2025-09-08 | 26.01 | $28.69 | 467936 |
| 2025-09-05 | 25.36 | $27.51 | 394181 |
| 2025-09-04 | 24.96 | $26.45 | 361200 |
| 2025-09-03 | 24.84 | $26.10 | 539754 |
| 2025-09-02 | 24.85 | $27.13 | 373935 |
| 2025-08-29 | 24.58 | $26.94 | 422800 |
| 2025-08-28 | 24.35 | $25.47 | 386276 |
| 2025-08-27 | 24.58 | $25.59 | 344055 |
| 2025-08-26 | 24.89 | $25.46 | 558200 |
| 2025-08-25 | 25.35 | $25.80 | 423428 |
| 2025-08-22 | 25.86 | $27.36 | 489748 |
| 2025-08-21 | 26.04 | $27.07 | 646642 |
| 2025-08-20 | 26.40 | $27.45 | 1.2M |
| 2025-08-19 | 26.78 | $27.21 | 1.2M |
| 2025-08-18 | 27.38 | $26.15 | 1.2M |
| 2025-08-15 | 28.50 | $24.11 | 1.7M |
| 2025-08-14 | 30.56 | $23.62 | 4.3M |
| 2025-08-13 | 33.26 | $33.88 | 1.5M |
| 2025-08-12 | 33.33 | $32.90 | 665578 |
| 2025-08-11 | 33.75 | $31.64 | 729032 |
| 2025-08-08 | 34.69 | $32.80 | 304101 |
| 2025-08-07 | 35.48 | $33.33 | 608400 |
| 2025-08-06 | 36.30 | $36.16 | 258630 |
| 2025-08-05 | 36.41 | $35.38 | 243442 |
| 2025-08-04 | 36.80 | $35.97 | 215841 |
| 2025-08-01 | 37.10 | $34.73 | 449508 |
| 2025-07-31 | 37.86 | $36.35 | 302127 |
| 2025-07-30 | 38.28 | $36.90 | 209911 |
| 2025-07-29 | 38.62 | $37.17 | 270609 |
| 2025-07-28 | 38.95 | $38.28 | 217206 |
| 2025-07-25 | 38.99 | $40.06 | 251413 |
| 2025-07-24 | 38.48 | $40.00 | 298700 |
| 2025-07-23 | 37.87 | $40.11 | 511870 |
| 2025-07-22 | 37.11 | $39.80 | 467295 |
| 2025-07-21 | 36.29 | $38.25 | 431785 |
| 2025-07-18 | 35.79 | $36.93 | 431490 |
| 2025-07-17 | 35.63 | $36.96 | 265541 |
| 2025-07-16 | 35.46 | $36.92 | 228005 |
| 2025-07-15 | 35.29 | $36.72 | 261955 |
| 2025-07-14 | 35.17 | $37.27 | 206619 |
| 2025-07-11 | 34.90 | $37.24 | 297700 |
| 2025-07-10 | 34.61 | $37.31 | 319457 |
| 2025-07-09 | 34.29 | $37.27 | 417854 |
| 2025-07-08 | 33.96 | $35.91 | 458911 |
| 2025-07-07 | 34.05 | $35.26 | 276172 |
| 2025-07-03 | 34.42 | $36.47 | 147500 |
| 2025-07-02 | 34.55 | $35.76 | 751645 |
| 2025-07-01 | 34.99 | $35.96 | 297700 |
| 2025-06-30 | 35.54 | $36.60 | 404868 |
| 2025-06-27 | 36.06 | $36.96 | 675120 |
| 2025-06-26 | 36.65 | $38.53 | 228730 |
| 2025-06-25 | 36.93 | $38.32 | 225922 |
| 2025-06-24 | 37.41 | $38.52 | 323700 |
| 2025-06-23 | 38.00 | $37.83 | 365300 |
| 2025-06-20 | 38.99 | $38.34 | 515000 |
| 2025-06-18 | 40.11 | $38.23 | 379011 |
| 2025-06-17 | 41.56 | $39.47 | 473200 |
| 2025-06-16 | 42.99 | $41.34 | 410101 |
| 2025-06-13 | 44.19 | $41.66 | 244814 |
| 2025-06-12 | 45.58 | $43.10 | 339071 |
| 2025-06-11 | 46.85 | $45.15 | 298300 |
| 2025-06-10 | 47.77 | $46.44 | 406317 |
| 2025-06-09 | 48.50 | $46.13 | 290100 |
| 2025-06-06 | 49.50 | $49.38 | 293200 |
| 2025-06-05 | 49.70 | $48.16 | 282634 |
| 2025-06-04 | 50.34 | $48.37 | 224138 |
| 2025-06-03 | 51.05 | $49.99 | 293500 |
| 2025-06-02 | 51.39 | $49.50 | 313100 |
| 2025-05-30 | 51.97 | $49.99 | 393638 |
| 2025-05-29 | 52.50 | $49.76 | 319900 |
| 2025-05-28 | 53.20 | $49.64 | 225500 |
| 2025-05-27 | 54.07 | $50.98 | 290217 |
| 2025-05-23 | 54.68 | $50.95 | 257727 |
| 2025-05-22 | 55.39 | $53.10 | 328200 |
| 2025-05-21 | 55.54 | $52.88 | 289738 |
| 2025-05-20 | 55.75 | $55.32 | 296938 |
| 2025-05-19 | 55.18 | $54.72 | 351800 |
| 2025-05-16 | 54.62 | $57.00 | 532337 |
| 2025-05-15 | 53.18 | $60.24 | 1.5M |
| 2025-05-14 | 50.35 | $50.13 | 585900 |
| 2025-05-13 | 50.08 | $49.96 | 367800 |
| 2025-05-12 | 49.79 | $49.77 | 456513 |
| 2025-05-09 | 49.47 | $48.29 | 359623 |
| 2025-05-08 | 49.52 | $47.78 | 411004 |
| 2025-05-07 | 49.73 | $47.00 | 591515 |
| 2025-05-06 | 50.20 | $46.91 | 663894 |
| 2025-05-05 | 50.78 | $49.36 | 689200 |
| 2025-05-02 | 50.67 | $50.19 | 259508 |
| 2025-05-01 | 50.25 | $49.49 | 351700 |
| 2025-04-30 | 49.91 | $48.80 | 287541 |
| 2025-04-29 | 49.69 | $49.14 | 212233 |
| 2025-04-28 | 49.27 | $48.88 | 255602 |
| 2025-04-25 | 48.82 | $48.49 | 231123 |
| 2025-04-24 | 48.36 | $48.47 | 282600 |
| 2025-04-23 | 47.78 | $46.64 | 280000 |
| 2025-04-22 | 47.63 | $46.93 | 262105 |
| 2025-04-21 | 47.32 | $45.61 | 415100 |
| 2025-04-17 | 47.34 | $47.69 | 350033 |
| 2025-04-16 | 46.68 | $45.44 | 335205 |
| 2025-04-15 | 46.57 | $45.67 | 306700 |
| 2025-04-14 | 46.34 | $46.11 | 295825 |
| 2025-04-11 | 45.90 | $46.04 | 501100 |
| 2025-04-10 | 45.38 | $45.71 | 394800 |
| 2025-04-09 | 44.83 | $46.53 | 637701 |
| 2025-04-08 | 43.89 | $42.92 | 484016 |
| 2025-04-07 | 43.89 | $44.42 | 522700 |
| 2025-04-04 | 43.41 | $44.16 | 438191 |
| 2025-04-03 | 42.91 | $44.22 | 392600 |
| 2025-04-02 | 42.30 | $44.60 | 378159 |
| 2025-04-01 | 41.45 | $44.26 | 393326 |
| 2025-03-31 | 40.54 | $42.20 | 569737 |
| 2025-03-28 | 40.11 | $42.74 | 513238 |
| 2025-03-27 | 39.46 | $44.40 | 342800 |
| 2025-03-26 | 38.18 | $43.78 | 344100 |
| 2025-03-25 | 36.89 | $42.36 | 465550 |
| 2025-03-24 | 35.83 | $41.65 | 611200 |
| 2025-03-21 | 34.85 | $39.01 | 977324 |
| 2025-03-20 | 34.59 | $39.56 | 1.2M |
| 2025-03-19 | 34.21 | $40.74 | 820825 |
| 2025-03-18 | 33.49 | $38.70 | 536922 |
| 2025-03-17 | 33.38 | $39.98 | 413850 |
| 2025-03-14 | 32.98 | $37.87 | 676936 |
| 2025-03-13 | 33.31 | $40.04 | 581200 |
| 2025-03-12 | 33.18 | $41.99 | 632817 |
| 2025-03-11 | 32.58 | $39.08 | 712100 |
| 2025-03-10 | 32.94 | $39.75 | 809540 |
| 2025-03-07 | 33.36 | $39.12 | 653219 |
| 2025-03-06 | 34.28 | $37.53 | 730344 |
| 2025-03-05 | 36.09 | $35.00 | 753500 |
| 2025-03-04 | 39.30 | $33.58 | 730271 |
| 2025-03-03 | 43.85 | $32.56 | 936336 |
| 2025-02-28 | 49.88 | $33.39 | 904100 |
| 2025-02-27 | 57.09 | $34.01 | 4.1M |
| 2025-02-26 | 65.77 | $63.09 | 804341 |
| 2025-02-25 | 67.20 | $64.37 | 222400 |
| 2025-02-24 | 68.55 | $65.01 | 201000 |
| 2025-02-21 | 70.03 | $65.25 | 200904 |
| 2025-02-20 | 71.76 | $68.64 | 216616 |
| 2025-02-19 | 72.80 | $71.51 | 237900 |
| 2025-02-18 | 73.14 | $71.60 | 245300 |
| 2025-02-14 | 73.53 | $73.89 | 204548 |
| 2025-02-13 | 73.27 | $73.69 | 144635 |
| 2025-02-12 | 73.00 | $72.69 | 188404 |
| 2025-02-11 | 72.97 | $72.75 | 191000 |
| 2025-02-10 | 72.91 | $72.51 | 180900 |
| 2025-02-07 | 72.90 | $71.00 | 114400 |
| 2025-02-06 | 73.35 | $72.31 | 122101 |
| 2025-02-05 | 73.46 | $71.90 | 100833 |
| 2025-02-04 | 73.71 | $72.31 | 152649 |
| 2025-02-03 | 73.87 | $70.00 | 116318 |
| 2025-01-31 | 74.77 | $72.50 | 187303 |
| 2025-01-30 | 75.04 | $74.70 | 205410 |
| 2025-01-29 | 74.63 | $73.52 | 161600 |
| 2025-01-28 | 74.48 | $74.74 | 161474 |
| 2025-01-27 | 73.88 | $74.78 | 253800 |
| 2025-01-24 | 73.09 | $74.63 | 191710 |
| 2025-01-23 | 72.16 | $72.39 | 104800 |
| 2025-01-22 | 71.70 | $71.89 | 184233 |
| 2025-01-21 | 71.28 | $73.41 | 191600 |
| 2025-01-17 | 70.27 | $72.31 | 236610 |
| 2025-01-16 | 69.37 | $73.25 | 265339 |
| 2025-01-15 | 67.96 | $71.97 | 313313 |
| 2025-01-14 | 66.66 | $67.78 | 191509 |
| 2025-01-13 | 66.41 | $67.27 | 246456 |
| 2025-01-10 | 66.28 | $67.49 | 299224 |
| 2025-01-08 | 66.06 | $68.45 | 278519 |
| 2025-01-07 | 65.51 | $68.93 | 374900 |
| 2025-01-06 | 64.70 | $66.71 | 241146 |
| 2025-01-03 | 64.46 | $67.63 | 211931 |
| 2025-01-02 | 63.90 | $66.63 | 309050 |
| 2024-12-31 | 63.57 | $65.08 | 209334 |
| 2024-12-30 | 63.70 | $64.95 | 242648 |
| 2024-12-27 | 63.95 | $65.75 | 180100 |
| 2024-12-26 | 64.04 | $65.97 | 264558 |
| 2024-12-24 | 64.13 | $65.06 | 209100 |
| 2024-12-23 | 64.57 | $61.65 | 270841 |
| 2024-12-20 | 66.23 | $60.15 | 1.8M |
| 2024-12-19 | 68.76 | $61.00 | 743527 |
| 2024-12-18 | 71.60 | $64.24 | 733907 |
| 2024-12-17 | 74.03 | $72.62 | 490505 |
| 2024-12-16 | 74.34 | $74.38 | 462800 |
| 2024-12-13 | 74.14 | $73.64 | 349700 |
| 2024-12-12 | 74.11 | $73.55 | 462600 |
| 2024-12-11 | 74.08 | $74.24 | 285979 |
| 2024-12-10 | 73.82 | $74.13 | 256000 |
| 2024-12-09 | 73.51 | $74.16 | 422704 |
| 2024-12-06 | 73.10 | $76.21 | 337705 |
| 2024-12-05 | 71.95 | $73.02 | 339232 |
| 2024-12-04 | 71.54 | $72.75 | 318631 |
| 2024-12-03 | 71.12 | $72.72 | 212800 |
| 2024-12-02 | 70.62 | $75.02 | 351200 |
| 2024-11-29 | 69.28 | $73.14 | 315900 |
| 2024-11-27 | 68.25 | $70.30 | 218008 |
| 2024-11-26 | 67.91 | $69.98 | 357125 |
| 2024-11-25 | 67.61 | $70.43 | 860509 |
| 2024-11-22 | 67.12 | $70.62 | 427326 |
| 2024-11-21 | 66.50 | $67.70 | 436567 |
| 2024-11-20 | 66.69 | $63.44 | 389143 |
| 2024-11-19 | 68.29 | $64.01 | 445600 |
| 2024-11-18 | 70.09 | $65.30 | 536629 |
| 2024-11-15 | 71.87 | $67.12 | 568900 |
| 2024-11-14 | 73.47 | $65.55 | 1.3M |
| 2024-11-13 | 75.89 | $74.93 | 579600 |
| 2024-11-12 | 75.84 | $76.50 | 319298 |
| 2024-11-11 | 75.25 | $75.63 | 177100 |
| 2024-11-08 | 74.77 | $74.88 | 238557 |
| 2024-11-07 | 74.38 | $72.50 | 174100 |
| 2024-11-06 | 74.63 | $70.98 | 291500 |
| 2024-11-05 | 75.37 | $72.92 | 184300 |
| 2024-11-04 | 75.61 | $71.98 | 156936 |
| 2024-11-01 | 76.14 | $73.99 | 111900 |
| 2024-10-31 | 76.10 | $73.29 | 138900 |
| 2024-10-30 | 76.21 | $75.41 | 157300 |
| 2024-10-29 | 75.61 | $76.89 | 105431 |
| 2024-10-28 | 74.33 | $76.78 | 213059 |
| 2024-10-25 | 72.76 | $72.87 | 152130 |
| 2024-10-24 | 72.01 | $70.49 | 120039 |
| 2024-10-23 | 71.81 | $71.41 | 106036 |
| 2024-10-22 | 71.21 | $71.56 | 154720 |
| 2024-10-21 | 70.37 | $70.37 | 344977 |
| 2024-10-18 | 69.68 | $67.19 | 139103 |
| 2024-10-17 | 69.79 | $68.72 | 215821 |
| 2024-10-16 | 69.39 | $67.92 | 385314 |
| 2024-10-15 | 69.10 | $69.54 | 125800 |
| 2024-10-14 | 68.17 | $71.62 | 186900 |
| 2024-10-11 | 66.33 | $66.67 | 99816 |
| 2024-10-10 | 65.61 | $66.90 | 102800 |
| 2024-10-09 | 64.62 | $66.42 | 176447 |
| 2024-10-08 | 63.53 | $62.22 | 89000 |
| 2024-10-07 | 63.49 | $61.96 | 116318 |
| 2024-10-04 | 63.50 | $63.08 | 140400 |
| 2024-10-03 | 63.12 | $59.77 | 121800 |
| 2024-10-02 | 63.66 | $61.85 | 177031 |
| 2024-10-01 | 63.63 | $59.03 | 131800 |
| 2024-09-30 | 64.44 | $61.61 | 149100 |
| 2024-09-27 | 64.57 | $62.58 | 203194 |
| 2024-09-26 | 64.36 | $62.12 | 131900 |
| 2024-09-25 | 64.19 | $62.66 | 275300 |
| 2024-09-24 | 63.76 | $64.24 | 297959 |
| 2024-09-23 | 62.69 | $64.07 | 165200 |
| 2024-09-20 | 61.39 | $63.14 | 215800 |
| 2024-09-19 | 60.05 | $61.14 | 147426 |
| 2024-09-18 | 59.01 | $61.29 | 152543 |
| 2024-09-17 | 57.67 | $60.42 | 154249 |
| 2024-09-16 | 56.29 | $60.10 | 163608 |
| 2024-09-13 | 54.70 | $59.48 | 241822 |
| 2024-09-12 | 52.96 | $56.16 | 154731 |
| 2024-09-11 | 51.90 | $50.62 | 149282 |
| 2024-09-10 | 52.38 | $51.04 | 184900 |
| 2024-09-09 | 52.85 | $50.58 | 248300 |
| 2024-09-06 | 53.58 | $51.09 | 284013 |
| 2024-09-05 | 54.32 | $53.34 | 278142 |
| 2024-09-04 | 54.52 | $54.53 | 250309 |
| 2024-09-03 | 54.40 | $54.05 | 346325 |
| 2024-08-30 | 54.42 | $57.19 | 246700 |
| 2024-08-29 | 53.46 | $55.60 | 124600 |
| 2024-08-28 | 52.82 | $54.83 | 207020 |
| 2024-08-27 | 52.32 | $57.94 | 122800 |
| 2024-08-26 | 50.75 | $57.28 | 167029 |
| 2024-08-23 | 49.11 | $57.78 | 315700 |
| 2024-08-22 | 47.01 | $49.94 | 174613 |
| 2024-08-21 | 47.02 | $50.68 | 234329 |
| 2024-08-20 | 46.88 | $50.87 | 352950 |
| 2024-08-19 | 46.76 | $47.36 | 213133 |
| 2024-08-16 | 47.81 | $46.47 | 298600 |
| 2024-08-15 | 49.48 | $45.08 | 413200 |
| 2024-08-14 | 52.06 | $42.66 | 1.4M |
| 2024-08-13 | 56.04 | $58.19 | 191939 |
| 2024-08-12 | 56.05 | $56.81 | 316486 |
| 2024-08-09 | 56.56 | $52.59 | 85700 |
| 2024-08-08 | 58.59 | $55.72 | 61700 |
| 2024-08-07 | 60.13 | $55.76 | 33748 |
| 2024-08-06 | 62.05 | $59.03 | 65346 |
| 2024-08-05 | 63.39 | $59.14 | 66000 |
| 2024-08-02 | 65.04 | $61.84 | 105500 |
| 2024-08-01 | 66.22 | $65.54 | 107000 |
| 2024-07-31 | 66.50 | $67.24 | 39500 |
| 2024-07-30 | 66.34 | $66.14 | 45946 |
| 2024-07-29 | 66.52 | $66.10 | 70499 |
| 2024-07-26 | 66.78 | $69.23 | 63614 |
| 2024-07-25 | 66.14 | $67.64 | 84600 |
| 2024-07-24 | 65.90 | $68.20 | 122200 |
| 2024-07-23 | 65.47 | $65.92 | 253533 |
| 2024-07-22 | 65.72 | $65.89 | 126390 |
| 2024-07-19 | 66.07 | $64.64 | 67632 |
| 2024-07-18 | 66.96 | $66.69 | 62167 |
| 2024-07-17 | 67.44 | $67.50 | 125194 |
| 2024-07-16 | 67.81 | $68.78 | 82905 |
| 2024-07-15 | 67.92 | $69.19 | 74248 |
| 2024-07-12 | 67.98 | $70.50 | 100682 |
| 2024-07-11 | 67.69 | $69.50 | 116403 |
| 2024-07-10 | 67.72 | $67.50 | 129142 |
| 2024-07-09 | 68.47 | $69.34 | 119546 |
| 2024-07-08 | 68.86 | $71.09 | 140295 |
| 2024-07-05 | 68.86 | $72.58 | 82764 |
| 2024-07-03 | 68.47 | $74.74 | 86247 |
| 2024-07-02 | 67.40 | $70.38 | 113255 |
| 2024-07-01 | 67.58 | $71.69 | 426278 |
| 2024-06-28 | 67.48 | $75.16 | 1.4M |
| 2024-06-27 | 66.38 | $75.06 | 217932 |
| 2024-06-26 | 65.20 | $69.70 | 198995 |
| 2024-06-25 | 65.61 | $66.57 | 182075 |
| 2024-06-24 | 67.24 | $70.08 | 93115 |
| 2024-06-21 | 68.27 | $70.22 | 682832 |
| 2024-06-20 | 69.63 | $70.61 | 107942 |
| 2024-06-18 | 71.32 | $72.42 | 72081 |
| 2024-06-17 | 72.95 | $72.75 | 59294 |
| 2024-06-14 | 74.98 | $77.76 | 62919 |
| 2024-06-13 | 76.00 | $78.19 | 52025 |
| 2024-06-12 | 77.26 | $77.21 | 96628 |
| 2024-06-11 | 79.24 | $78.98 | 82855 |
| 2024-06-10 | 81.23 | $82.70 | 111663 |
| 2024-06-07 | 82.61 | $76.19 | 107120 |
| 2024-06-06 | 86.47 | $77.77 | 152908 |
| 2024-06-05 | 90.78 | $81.39 | 198461 |
| 2024-06-04 | 94.97 | $85.02 | 338627 |
| 2024-06-03 | 98.98 | $85.73 | 368547 |
| 2024-05-31 | 103.67 | $97.13 | 218178 |
| 2024-05-30 | 105.78 | $104.80 | 117025 |
| 2024-05-29 | 105.92 | $106.59 | 90055 |
| 2024-05-28 | 105.50 | $105.84 | 126999 |
| 2024-05-24 | 105.22 | $105.56 | 61855 |
| 2024-05-23 | 104.96 | $103.59 | 106507 |
| 2024-05-22 | 105.26 | $104.00 | 72145 |
| 2024-05-21 | 105.47 | $105.73 | 93762 |
| 2024-05-20 | 105.17 | $106.40 | 108368 |
| 2024-05-17 | 104.59 | $106.19 | 42376 |
| 2024-05-16 | 103.93 | $105.47 | 57827 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.69
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.93
Average
46.90
Maximum
74.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.69 | $31.55 | 133241 |
| 2026-07-16 | 49.54 | $32.20 | 152218 |
| 2026-07-15 | 46.05 | $31.06 | 99805 |
| 2026-07-14 | 44.08 | $30.45 | 112900 |
| 2026-07-13 | 45.32 | $30.93 | 206017 |
| 2026-07-10 | 45.11 | $30.86 | 150722 |
| 2026-07-09 | 47.36 | $31.76 | 108000 |
| 2026-07-08 | 45.73 | $31.19 | 165100 |
| 2026-07-07 | 51.83 | $33.47 | 186538 |
| 2026-07-06 | 50.54 | $33.00 | 180149 |
| 2026-07-02 | 58.73 | $35.57 | 98400 |
| 2026-07-01 | 59.95 | $35.91 | 161940 |
| 2026-06-30 | 55.42 | $34.16 | 118600 |
| 2026-06-29 | 56.21 | $34.39 | 165900 |
| 2026-06-26 | 55.07 | $33.96 | 255329 |
| 2026-06-25 | 49.01 | $31.90 | 115232 |
| 2026-06-24 | 49.25 | $31.98 | 110041 |
| 2026-06-23 | 45.50 | $30.82 | 102547 |
| 2026-06-22 | 45.03 | $30.68 | 192868 |
| 2026-06-18 | 45.11 | $30.71 | 338400 |
| 2026-06-17 | 40.29 | $29.25 | 152500 |
| 2026-06-16 | 48.32 | $32.16 | 197644 |
| 2026-06-15 | 48.54 | $32.23 | 147705 |
| 2026-06-12 | 45.68 | $31.38 | 169700 |
| 2026-06-11 | 46.22 | $31.57 | 162000 |
| 2026-06-10 | 46.70 | $31.74 | 255300 |
| 2026-06-09 | 51.36 | $33.32 | 160731 |
| 2026-06-08 | 47.48 | $32.09 | 141631 |
| 2026-06-05 | 49.81 | $32.85 | 174216 |
| 2026-06-04 | 49.69 | $32.81 | 209230 |
| 2026-06-03 | 48.94 | $32.56 | 165800 |
| 2026-06-02 | 55.76 | $34.73 | 203309 |
| 2026-06-01 | 60.00 | $35.89 | 136247 |
| 2026-05-29 | 55.45 | $34.25 | 260310 |
| 2026-05-28 | 56.68 | $34.58 | 121394 |
| 2026-05-27 | 54.71 | $33.90 | 180700 |
| 2026-05-26 | 49.11 | $32.17 | 192430 |
| 2026-05-22 | 49.28 | $32.22 | 292400 |
| 2026-05-21 | 48.41 | $31.96 | 178700 |
| 2026-05-20 | 52.51 | $33.21 | 230800 |
| 2026-05-19 | 53.16 | $33.40 | 203000 |
| 2026-05-18 | 48.71 | $32.00 | 245800 |
| 2026-05-15 | 44.45 | $30.81 | 251400 |
| 2026-05-14 | 40.71 | $29.86 | 255401 |
| 2026-05-13 | 48.75 | $32.31 | 224814 |
| 2026-05-12 | 50.33 | $32.72 | 678821 |
| 2026-05-11 | 51.92 | $33.13 | 241400 |
| 2026-05-08 | 62.89 | $35.50 | 144112 |
| 2026-05-07 | 70.53 | $36.78 | 257910 |
| 2026-05-06 | 71.95 | $37.00 | 141300 |
| 2026-05-05 | 71.45 | $36.80 | 109115 |
| 2026-05-04 | 68.50 | $35.69 | 90900 |
| 2026-05-01 | 66.89 | $35.14 | 102448 |
| 2026-04-30 | 67.24 | $35.20 | 122237 |
| 2026-04-29 | 69.72 | $35.62 | 89302 |
| 2026-04-28 | 69.64 | $35.59 | 96338 |
| 2026-04-27 | 69.70 | $35.60 | 91438 |
| 2026-04-24 | 68.19 | $34.97 | 145400 |
| 2026-04-23 | 72.32 | $35.73 | 193800 |
| 2026-04-22 | 74.46 | $36.11 | 162700 |
| 2026-04-21 | 74.00 | $35.87 | 134630 |
| 2026-04-20 | 73.60 | $35.66 | 106000 |
| 2026-04-17 | 72.83 | $35.25 | 126513 |
| 2026-04-16 | 73.83 | $35.45 | 112600 |
| 2026-04-15 | 73.69 | $35.37 | 201400 |
| 2026-04-14 | 70.52 | $33.64 | 186700 |
| 2026-04-13 | 69.97 | $33.36 | 219385 |
| 2026-04-10 | 66.85 | $31.89 | 162902 |
| 2026-04-09 | 66.21 | $31.61 | 150200 |
| 2026-04-08 | 65.22 | $31.17 | 194702 |
| 2026-04-07 | 69.13 | $32.06 | 253726 |
| 2026-04-06 | 66.77 | $30.95 | 696421 |
| 2026-04-02 | 71.95 | $32.05 | 216100 |
| 2026-04-01 | 69.67 | $30.93 | 233211 |
| 2026-03-31 | 67.53 | $29.97 | 287712 |
| 2026-03-30 | 66.00 | $29.33 | 180207 |
| 2026-03-27 | 65.16 | $28.98 | 204473 |
| 2026-03-26 | 67.11 | $29.41 | 227425 |
| 2026-03-25 | 66.58 | $29.17 | 231800 |
| 2026-03-24 | 64.39 | $28.21 | 357744 |
| 2026-03-23 | 64.64 | $28.27 | 331200 |
| 2026-03-20 | 62.68 | $27.42 | 794400 |
| 2026-03-19 | 63.75 | $27.69 | 383420 |
| 2026-03-18 | 60.38 | $26.27 | 406400 |
| 2026-03-17 | 59.19 | $25.80 | 391700 |
| 2026-03-16 | 56.24 | $24.69 | 394009 |
| 2026-03-13 | 52.50 | $23.42 | 243021 |
| 2026-03-12 | 51.38 | $23.06 | 387400 |
| 2026-03-11 | 47.57 | $21.89 | 239813 |
| 2026-03-10 | 48.81 | $22.29 | 219444 |
| 2026-03-09 | 52.49 | $23.42 | 253616 |
| 2026-03-06 | 52.46 | $23.41 | 270600 |
| 2026-03-05 | 54.02 | $23.89 | 310930 |
| 2026-03-04 | 54.31 | $23.98 | 301707 |
| 2026-03-03 | 59.95 | $25.65 | 694037 |
| 2026-03-02 | 58.19 | $24.94 | 425951 |
| 2026-02-27 | 58.30 | $24.97 | 728326 |
| 2026-02-26 | 63.15 | $26.35 | 1.7M |
| 2026-02-25 | 44.57 | $20.50 | 340623 |
| 2026-02-24 | 44.75 | $20.55 | 262900 |
| 2026-02-23 | 45.72 | $20.82 | 349643 |
| 2026-02-20 | 50.88 | $22.16 | 326935 |
| 2026-02-19 | 48.40 | $21.56 | 261200 |
| 2026-02-18 | 45.48 | $20.89 | 249500 |
| 2026-02-17 | 42.18 | $20.18 | 320600 |
| 2026-02-13 | 46.97 | $21.44 | 231148 |
| 2026-02-12 | 42.17 | $20.47 | 242617 |
| 2026-02-11 | 44.09 | $20.96 | 248800 |
| 2026-02-10 | 45.04 | $21.20 | 243900 |
| 2026-02-09 | 45.59 | $21.34 | 225713 |
| 2026-02-06 | 41.76 | $20.54 | 324900 |
| 2026-02-05 | 34.72 | $19.25 | 327225 |
| 2026-02-04 | 37.38 | $20.05 | 336100 |
| 2026-02-03 | 41.00 | $21.02 | 238110 |
| 2026-02-02 | 42.12 | $21.30 | 304300 |
| 2026-01-30 | 38.48 | $20.66 | 378100 |
| 2026-01-29 | 40.12 | $21.10 | 401100 |
| 2026-01-28 | 37.04 | $20.57 | 336300 |
| 2026-01-27 | 41.92 | $21.83 | 236943 |
| 2026-01-26 | 45.35 | $22.59 | 210515 |
| 2026-01-23 | 52.05 | $23.85 | 252729 |
| 2026-01-22 | 53.11 | $24.03 | 218300 |
| 2026-01-21 | 53.87 | $24.16 | 257736 |
| 2026-01-20 | 49.39 | $23.31 | 206600 |
| 2026-01-16 | 47.86 | $23.04 | 230200 |
| 2026-01-15 | 48.53 | $23.17 | 287006 |
| 2026-01-14 | 45.05 | $22.55 | 283200 |
| 2026-01-13 | 44.59 | $22.47 | 340000 |
| 2026-01-12 | 40.83 | $21.83 | 271600 |
| 2026-01-09 | 40.47 | $21.77 | 225900 |
| 2026-01-08 | 41.39 | $22.00 | 290332 |
| 2026-01-07 | 43.00 | $22.40 | 311300 |
| 2026-01-06 | 45.34 | $22.96 | 390128 |
| 2026-01-05 | 43.99 | $22.70 | 316912 |
| 2026-01-02 | 44.80 | $22.90 | 293800 |
| 2025-12-31 | 43.97 | $22.73 | 279937 |
| 2025-12-30 | 42.02 | $22.33 | 229244 |
| 2025-12-29 | 42.51 | $22.47 | 307407 |
| 2025-12-26 | 41.30 | $22.21 | 220148 |
| 2025-12-24 | 41.95 | $22.41 | 215006 |
| 2025-12-23 | 37.84 | $21.52 | 359735 |
| 2025-12-22 | 39.73 | $22.15 | 376900 |
| 2025-12-19 | 37.17 | $21.61 | 675200 |
| 2025-12-18 | 37.71 | $21.80 | 394705 |
| 2025-12-17 | 38.12 | $21.95 | 470222 |
| 2025-12-16 | 37.65 | $21.84 | 480234 |
| 2025-12-15 | 34.07 | $21.02 | 495300 |
| 2025-12-12 | 34.95 | $21.40 | 494400 |
| 2025-12-11 | 36.61 | $22.10 | 354900 |
| 2025-12-10 | 37.23 | $22.36 | 397505 |
| 2025-12-09 | 38.19 | $22.76 | 472100 |
| 2025-12-08 | 37.20 | $22.50 | 346604 |
| 2025-12-05 | 38.90 | $23.25 | 501100 |
| 2025-12-04 | 40.38 | $23.88 | 349534 |
| 2025-12-03 | 40.99 | $24.14 | 545122 |
| 2025-12-02 | 39.59 | $23.72 | 479146 |
| 2025-12-01 | 40.11 | $23.96 | 514900 |
| 2025-11-28 | 39.80 | $23.86 | 228200 |
| 2025-11-26 | 38.61 | $23.47 | 586500 |
| 2025-11-25 | 37.05 | $22.95 | 660800 |
| 2025-11-24 | 35.01 | $22.28 | 454200 |
| 2025-11-21 | 35.01 | $22.28 | 464645 |
| 2025-11-20 | 35.81 | $22.79 | 452900 |
| 2025-11-19 | 38.35 | $24.36 | 439006 |
| 2025-11-18 | 39.54 | $25.06 | 496918 |
| 2025-11-17 | 37.30 | $24.21 | 480638 |
| 2025-11-14 | 41.32 | $26.56 | 827000 |
| 2025-11-13 | 36.98 | $24.98 | 1.4M |
| 2025-11-12 | 56.47 | $32.73 | 1.1M |
| 2025-11-11 | 51.31 | $31.09 | 499000 |
| 2025-11-10 | 40.08 | $28.36 | 259428 |
| 2025-11-07 | 39.35 | $28.21 | 290008 |
| 2025-11-06 | 41.97 | $29.02 | 289750 |
| 2025-11-05 | 44.70 | $29.80 | 292203 |
| 2025-11-04 | 48.00 | $30.67 | 242311 |
| 2025-11-03 | 51.40 | $31.49 | 323329 |
| 2025-10-31 | 54.87 | $32.26 | 353000 |
| 2025-10-30 | 54.61 | $32.19 | 438300 |
| 2025-10-29 | 66.39 | $34.42 | 223002 |
| 2025-10-28 | 70.67 | $35.08 | 206900 |
| 2025-10-27 | 68.94 | $34.48 | 224180 |
| 2025-10-24 | 68.26 | $34.25 | 207270 |
| 2025-10-23 | 65.57 | $33.39 | 205000 |
| 2025-10-22 | 63.74 | $32.85 | 242629 |
| 2025-10-21 | 62.91 | $32.61 | 327100 |
| 2025-10-20 | 61.51 | $32.21 | 299751 |
| 2025-10-17 | 60.62 | $31.96 | 346267 |
| 2025-10-16 | 58.79 | $31.45 | 258500 |
| 2025-10-15 | 57.27 | $31.04 | 324125 |
| 2025-10-14 | 57.67 | $31.12 | 280918 |
| 2025-10-13 | 58.19 | $31.23 | 315203 |
| 2025-10-10 | 55.95 | $30.58 | 281894 |
| 2025-10-09 | 56.39 | $30.68 | 211627 |
| 2025-10-08 | 55.52 | $30.42 | 248700 |
| 2025-10-07 | 54.43 | $30.09 | 272000 |
| 2025-10-06 | 52.02 | $29.38 | 266724 |
| 2025-10-03 | 54.09 | $29.92 | 271900 |
| 2025-10-02 | 50.67 | $28.93 | 221700 |
| 2025-10-01 | 49.00 | $28.47 | 296500 |
| 2025-09-30 | 46.68 | $27.85 | 293100 |
| 2025-09-29 | 47.31 | $28.04 | 297332 |
| 2025-09-26 | 43.97 | $27.15 | 296700 |
| 2025-09-25 | 43.59 | $27.05 | 440700 |
| 2025-09-24 | 42.51 | $26.76 | 248301 |
| 2025-09-23 | 39.44 | $25.95 | 363547 |
| 2025-09-22 | 39.61 | $26.02 | 323939 |
| 2025-09-19 | 39.75 | $26.08 | 1.0M |
| 2025-09-18 | 40.94 | $26.59 | 475269 |
| 2025-09-17 | 41.29 | $26.74 | 462717 |
| 2025-09-16 | 41.69 | $26.92 | 551700 |
| 2025-09-15 | 39.71 | $26.28 | 307600 |
| 2025-09-12 | 40.40 | $26.62 | 462325 |
| 2025-09-11 | 41.72 | $27.27 | 485400 |
| 2025-09-10 | 38.68 | $26.23 | 646313 |
| 2025-09-09 | 40.13 | $26.99 | 514698 |
| 2025-09-08 | 43.63 | $28.69 | 467936 |
| 2025-09-05 | 40.19 | $27.51 | 394181 |
| 2025-09-04 | 36.92 | $26.45 | 361200 |
| 2025-09-03 | 35.81 | $26.10 | 539754 |
| 2025-09-02 | 37.66 | $27.13 | 373935 |
| 2025-08-29 | 37.09 | $26.94 | 422800 |
| 2025-08-28 | 32.58 | $25.47 | 386276 |
| 2025-08-27 | 32.77 | $25.59 | 344055 |
| 2025-08-26 | 32.38 | $25.46 | 558200 |
| 2025-08-25 | 32.85 | $25.80 | 423428 |
| 2025-08-22 | 35.08 | $27.36 | 489748 |
| 2025-08-21 | 34.29 | $27.07 | 646642 |
| 2025-08-20 | 34.81 | $27.45 | 1.2M |
| 2025-08-19 | 34.21 | $27.21 | 1.2M |
| 2025-08-18 | 31.55 | $26.15 | 1.2M |
| 2025-08-15 | 26.07 | $24.11 | 1.7M |
| 2025-08-14 | 24.70 | $23.62 | 4.3M |
| 2025-08-13 | 39.19 | $33.88 | 1.5M |
| 2025-08-12 | 35.77 | $32.90 | 665578 |
| 2025-08-11 | 31.03 | $31.64 | 729032 |
| 2025-08-08 | 33.17 | $32.80 | 304101 |
| 2025-08-07 | 34.19 | $33.33 | 608400 |
| 2025-08-06 | 40.53 | $36.16 | 258630 |
| 2025-08-05 | 37.50 | $35.38 | 243442 |
| 2025-08-04 | 38.93 | $35.97 | 215841 |
| 2025-08-01 | 33.90 | $34.73 | 449508 |
| 2025-07-31 | 37.76 | $36.35 | 302127 |
| 2025-07-30 | 39.19 | $36.90 | 209911 |
| 2025-07-29 | 39.90 | $37.17 | 270609 |
| 2025-07-28 | 42.93 | $38.28 | 217206 |
| 2025-07-25 | 48.55 | $40.06 | 251413 |
| 2025-07-24 | 48.34 | $40.00 | 298700 |
| 2025-07-23 | 48.70 | $40.11 | 511870 |
| 2025-07-22 | 47.66 | $39.80 | 467295 |
| 2025-07-21 | 42.11 | $38.25 | 431785 |
| 2025-07-18 | 36.69 | $36.93 | 431490 |
| 2025-07-17 | 36.76 | $36.96 | 265541 |
| 2025-07-16 | 36.60 | $36.92 | 228005 |
| 2025-07-15 | 35.81 | $36.72 | 261955 |
| 2025-07-14 | 37.01 | $37.27 | 206619 |
| 2025-07-11 | 36.90 | $37.24 | 297700 |
| 2025-07-10 | 37.04 | $37.31 | 319457 |
| 2025-07-09 | 36.91 | $37.27 | 417854 |
| 2025-07-08 | 32.32 | $35.91 | 458911 |
| 2025-07-07 | 30.00 | $35.26 | 276172 |
| 2025-07-03 | 31.93 | $36.47 | 147500 |
| 2025-07-02 | 29.40 | $35.76 | 751645 |
| 2025-07-01 | 29.69 | $35.96 | 297700 |
| 2025-06-30 | 30.63 | $36.60 | 404868 |
| 2025-06-27 | 31.16 | $36.96 | 675120 |
| 2025-06-26 | 33.54 | $38.53 | 228730 |
| 2025-06-25 | 32.89 | $38.32 | 225922 |
| 2025-06-24 | 33.18 | $38.52 | 323700 |
| 2025-06-23 | 31.16 | $37.83 | 365300 |
| 2025-06-20 | 31.84 | $38.34 | 515000 |
| 2025-06-18 | 31.53 | $38.23 | 379011 |
| 2025-06-17 | 33.12 | $39.47 | 473200 |
| 2025-06-16 | 35.69 | $41.34 | 410101 |
| 2025-06-13 | 36.14 | $41.66 | 244814 |
| 2025-06-12 | 38.23 | $43.10 | 339071 |
| 2025-06-11 | 41.47 | $45.15 | 298300 |
| 2025-06-10 | 43.68 | $46.44 | 406317 |
| 2025-06-09 | 42.98 | $46.13 | 290100 |
| 2025-06-06 | 49.00 | $49.38 | 293200 |
| 2025-06-05 | 46.32 | $48.16 | 282634 |
| 2025-06-04 | 46.72 | $48.37 | 224138 |
| 2025-06-03 | 49.89 | $49.99 | 293500 |
| 2025-06-02 | 48.89 | $49.50 | 313100 |
| 2025-05-30 | 49.83 | $49.99 | 393638 |
| 2025-05-29 | 49.40 | $49.76 | 319900 |
| 2025-05-28 | 49.18 | $49.64 | 225500 |
| 2025-05-27 | 51.53 | $50.98 | 290217 |
| 2025-05-23 | 51.48 | $50.95 | 257727 |
| 2025-05-22 | 55.32 | $53.10 | 328200 |
| 2025-05-21 | 55.00 | $52.88 | 289738 |
| 2025-05-20 | 59.58 | $55.32 | 296938 |
| 2025-05-19 | 58.78 | $54.72 | 351800 |
| 2025-05-16 | 63.32 | $57.00 | 532337 |
| 2025-05-15 | 70.69 | $60.24 | 1.5M |
| 2025-05-14 | 55.25 | $50.13 | 585900 |
| 2025-05-13 | 54.87 | $49.96 | 367800 |
| 2025-05-12 | 54.46 | $49.77 | 456513 |
| 2025-05-09 | 51.17 | $48.29 | 359623 |
| 2025-05-08 | 49.99 | $47.78 | 411004 |
| 2025-05-07 | 48.17 | $47.00 | 591515 |
| 2025-05-06 | 47.96 | $46.91 | 663894 |
| 2025-05-05 | 53.51 | $49.36 | 689200 |
| 2025-05-02 | 55.58 | $50.19 | 259508 |
| 2025-05-01 | 54.16 | $49.49 | 351700 |
| 2025-04-30 | 52.74 | $48.80 | 287541 |
| 2025-04-29 | 53.52 | $49.14 | 212233 |
| 2025-04-28 | 53.02 | $48.88 | 255602 |
| 2025-04-25 | 52.29 | $48.49 | 231123 |
| 2025-04-24 | 52.25 | $48.47 | 282600 |
| 2025-04-23 | 48.88 | $46.64 | 280000 |
| 2025-04-22 | 49.40 | $46.93 | 262105 |
| 2025-04-21 | 46.93 | $45.61 | 415100 |
| 2025-04-17 | 50.63 | $47.69 | 350033 |
| 2025-04-16 | 46.28 | $45.44 | 335205 |
| 2025-04-15 | 46.68 | $45.67 | 306700 |
| 2025-04-14 | 47.42 | $46.11 | 295825 |
| 2025-04-11 | 47.30 | $46.04 | 501100 |
| 2025-04-10 | 46.72 | $45.71 | 394800 |
| 2025-04-09 | 47.96 | $46.53 | 637701 |
| 2025-04-08 | 41.48 | $42.92 | 484016 |
| 2025-04-07 | 43.62 | $44.42 | 522700 |
| 2025-04-04 | 43.14 | $44.16 | 438191 |
| 2025-04-03 | 43.22 | $44.22 | 392600 |
| 2025-04-02 | 43.72 | $44.60 | 378159 |
| 2025-04-01 | 43.16 | $44.26 | 393326 |
| 2025-03-31 | 39.75 | $42.20 | 569737 |
| 2025-03-28 | 40.35 | $42.74 | 513238 |
| 2025-03-27 | 42.23 | $44.40 | 342800 |
| 2025-03-26 | 41.26 | $43.78 | 344100 |
| 2025-03-25 | 39.04 | $42.36 | 465550 |
| 2025-03-24 | 37.92 | $41.65 | 611200 |
| 2025-03-21 | 33.63 | $39.01 | 977324 |
| 2025-03-20 | 34.10 | $39.56 | 1.2M |
| 2025-03-19 | 35.09 | $40.74 | 820825 |
| 2025-03-18 | 31.84 | $38.70 | 536922 |
| 2025-03-17 | 32.82 | $39.98 | 413850 |
| 2025-03-14 | 29.41 | $37.87 | 676936 |
| 2025-03-13 | 30.95 | $40.04 | 581200 |
| 2025-03-12 | 32.39 | $41.99 | 632817 |
| 2025-03-11 | 27.61 | $39.08 | 712100 |
| 2025-03-10 | 28.04 | $39.75 | 809540 |
| 2025-03-07 | 27.02 | $39.12 | 653219 |
| 2025-03-06 | 24.44 | $37.53 | 730344 |
| 2025-03-05 | 20.18 | $35.00 | 753500 |
| 2025-03-04 | 17.71 | $33.58 | 730271 |
| 2025-03-03 | 15.93 | $32.56 | 936336 |
| 2025-02-28 | 16.20 | $33.39 | 904100 |
| 2025-02-27 | 16.40 | $34.01 | 4.1M |
| 2025-02-26 | 35.93 | $63.09 | 804341 |
| 2025-02-25 | 37.81 | $64.37 | 222400 |
| 2025-02-24 | 38.78 | $65.01 | 201000 |
| 2025-02-21 | 39.14 | $65.25 | 200904 |
| 2025-02-20 | 44.63 | $68.64 | 216616 |
| 2025-02-19 | 50.31 | $71.51 | 237900 |
| 2025-02-18 | 50.51 | $71.60 | 245300 |
| 2025-02-14 | 55.63 | $73.89 | 204548 |
| 2025-02-13 | 55.25 | $73.69 | 144635 |
| 2025-02-12 | 53.37 | $72.69 | 188404 |
| 2025-02-11 | 53.50 | $72.75 | 191000 |
| 2025-02-10 | 53.07 | $72.51 | 180900 |
| 2025-02-07 | 50.34 | $71.00 | 114400 |
| 2025-02-06 | 52.88 | $72.31 | 122101 |
| 2025-02-05 | 52.16 | $71.90 | 100833 |
| 2025-02-04 | 52.92 | $72.31 | 152649 |
| 2025-02-03 | 48.92 | $70.00 | 116318 |
| 2025-01-31 | 53.61 | $72.50 | 187303 |
| 2025-01-30 | 58.28 | $74.70 | 205410 |
| 2025-01-29 | 56.34 | $73.52 | 161600 |
| 2025-01-28 | 59.04 | $74.74 | 161474 |
| 2025-01-27 | 59.13 | $74.78 | 253800 |
| 2025-01-24 | 58.91 | $74.63 | 191710 |
| 2025-01-23 | 55.54 | $72.39 | 104800 |
| 2025-01-22 | 54.75 | $71.89 | 184233 |
| 2025-01-21 | 57.70 | $73.41 | 191600 |
| 2025-01-17 | 56.07 | $72.31 | 236610 |
| 2025-01-16 | 57.88 | $73.25 | 265339 |
| 2025-01-15 | 56.05 | $71.97 | 313313 |
| 2025-01-14 | 49.17 | $67.78 | 191509 |
| 2025-01-13 | 48.23 | $67.27 | 246456 |
| 2025-01-10 | 48.60 | $67.49 | 299224 |
| 2025-01-08 | 50.18 | $68.45 | 278519 |
| 2025-01-07 | 50.97 | $68.93 | 374900 |
| 2025-01-06 | 47.33 | $66.71 | 241146 |
| 2025-01-03 | 48.76 | $67.63 | 211931 |
| 2025-01-02 | 47.11 | $66.63 | 309050 |
| 2024-12-31 | 44.49 | $65.08 | 209334 |
| 2024-12-30 | 44.27 | $64.95 | 242648 |
| 2024-12-27 | 45.32 | $65.75 | 180100 |
| 2024-12-26 | 45.60 | $65.97 | 264558 |
| 2024-12-24 | 44.24 | $65.06 | 209100 |
| 2024-12-23 | 38.76 | $61.65 | 270841 |
| 2024-12-20 | 36.14 | $60.15 | 1.8M |
| 2024-12-19 | 36.99 | $61.00 | 743527 |
| 2024-12-18 | 40.45 | $64.24 | 733907 |
| 2024-12-17 | 52.49 | $72.62 | 490505 |
| 2024-12-16 | 55.80 | $74.38 | 462800 |
| 2024-12-13 | 54.66 | $73.64 | 349700 |
| 2024-12-12 | 54.52 | $73.55 | 462600 |
| 2024-12-11 | 55.74 | $74.24 | 285979 |
| 2024-12-10 | 55.59 | $74.13 | 256000 |
| 2024-12-09 | 55.64 | $74.16 | 422704 |
| 2024-12-06 | 59.01 | $76.21 | 337705 |
| 2024-12-05 | 54.98 | $73.02 | 339232 |
| 2024-12-04 | 54.62 | $72.75 | 318631 |
| 2024-12-03 | 54.58 | $72.72 | 212800 |
| 2024-12-02 | 58.15 | $75.02 | 351200 |
| 2024-11-29 | 55.91 | $73.14 | 315900 |
| 2024-11-27 | 52.25 | $70.30 | 218008 |
| 2024-11-26 | 51.82 | $69.98 | 357125 |
| 2024-11-25 | 52.45 | $70.43 | 860509 |
| 2024-11-22 | 52.71 | $70.62 | 427326 |
| 2024-11-21 | 49.07 | $67.70 | 436567 |
| 2024-11-20 | 42.99 | $63.44 | 389143 |
| 2024-11-19 | 43.65 | $64.01 | 445600 |
| 2024-11-18 | 45.15 | $65.30 | 536629 |
| 2024-11-15 | 47.32 | $67.12 | 568900 |
| 2024-11-14 | 45.16 | $65.55 | 1.3M |
| 2024-11-13 | 58.87 | $74.93 | 579600 |
| 2024-11-12 | 61.86 | $76.50 | 319298 |
| 2024-11-11 | 60.81 | $75.63 | 177100 |
| 2024-11-08 | 59.91 | $74.88 | 238557 |
| 2024-11-07 | 56.92 | $72.50 | 174100 |
| 2024-11-06 | 54.89 | $70.98 | 291500 |
| 2024-11-05 | 58.23 | $72.92 | 184300 |
| 2024-11-04 | 57.02 | $71.98 | 156936 |
| 2024-11-01 | 60.57 | $73.99 | 111900 |
| 2024-10-31 | 59.74 | $73.29 | 138900 |
| 2024-10-30 | 63.58 | $75.41 | 157300 |
| 2024-10-29 | 66.42 | $76.89 | 105431 |
| 2024-10-28 | 66.31 | $76.78 | 213059 |
| 2024-10-25 | 62.29 | $72.87 | 152130 |
| 2024-10-24 | 59.50 | $70.49 | 120039 |
| 2024-10-23 | 61.16 | $71.41 | 106036 |
| 2024-10-22 | 61.43 | $71.56 | 154720 |
| 2024-10-21 | 60.12 | $70.37 | 344977 |
| 2024-10-18 | 56.36 | $67.19 | 139103 |
| 2024-10-17 | 58.90 | $68.72 | 215821 |
| 2024-10-16 | 57.96 | $67.92 | 385314 |
| 2024-10-15 | 60.63 | $69.54 | 125800 |
| 2024-10-14 | 64.23 | $71.62 | 186900 |
| 2024-10-11 | 58.68 | $66.67 | 99816 |
| 2024-10-10 | 59.08 | $66.90 | 102800 |
| 2024-10-09 | 58.51 | $66.42 | 176447 |
| 2024-10-08 | 53.11 | $62.22 | 89000 |
| 2024-10-07 | 52.74 | $61.96 | 116318 |
| 2024-10-04 | 54.47 | $63.08 | 140400 |
| 2024-10-03 | 49.87 | $59.77 | 121800 |
| 2024-10-02 | 53.07 | $61.85 | 177031 |
| 2024-10-01 | 48.84 | $59.03 | 131800 |
| 2024-09-30 | 52.99 | $61.61 | 149100 |
| 2024-09-27 | 54.64 | $62.58 | 203194 |
| 2024-09-26 | 54.00 | $62.12 | 131900 |
| 2024-09-25 | 54.87 | $62.66 | 275300 |
| 2024-09-24 | 57.46 | $64.24 | 297959 |
| 2024-09-23 | 57.25 | $64.07 | 165200 |
| 2024-09-20 | 56.15 | $63.14 | 215800 |
| 2024-09-19 | 53.71 | $61.14 | 147426 |
| 2024-09-18 | 53.92 | $61.29 | 152543 |
| 2024-09-17 | 52.89 | $60.42 | 154249 |
| 2024-09-16 | 52.52 | $60.10 | 163608 |
| 2024-09-13 | 51.81 | $59.48 | 241822 |
| 2024-09-12 | 47.91 | $56.16 | 154731 |
| 2024-09-11 | 40.22 | $50.62 | 149282 |
| 2024-09-10 | 40.65 | $51.04 | 184900 |
| 2024-09-09 | 39.98 | $50.58 | 248300 |
| 2024-09-06 | 40.46 | $51.09 | 284013 |
| 2024-09-05 | 42.61 | $53.34 | 278142 |
| 2024-09-04 | 43.78 | $54.53 | 250309 |
| 2024-09-03 | 43.18 | $54.05 | 346325 |
| 2024-08-30 | 46.24 | $57.19 | 246700 |
| 2024-08-29 | 44.35 | $55.60 | 124600 |
| 2024-08-28 | 43.43 | $54.83 | 207020 |
| 2024-08-27 | 46.36 | $57.94 | 122800 |
| 2024-08-26 | 45.62 | $57.28 | 167029 |
| 2024-08-23 | 46.08 | $57.78 | 315700 |
| 2024-08-22 | 36.61 | $49.94 | 174613 |
| 2024-08-21 | 37.19 | $50.68 | 234329 |
| 2024-08-20 | 37.34 | $50.87 | 352950 |
| 2024-08-19 | 32.71 | $47.36 | 213133 |
| 2024-08-16 | 31.49 | $46.47 | 298600 |
| 2024-08-15 | 29.60 | $45.08 | 413200 |
| 2024-08-14 | 26.23 | $42.66 | 1.4M |
| 2024-08-13 | 37.04 | $58.19 | 191939 |
| 2024-08-12 | 34.77 | $56.81 | 316486 |
| 2024-08-09 | 27.14 | $52.59 | 85700 |
| 2024-08-08 | 29.58 | $55.72 | 61700 |
| 2024-08-07 | 29.61 | $55.76 | 33748 |
| 2024-08-06 | 32.35 | $59.03 | 65346 |
| 2024-08-05 | 32.45 | $59.14 | 66000 |
| 2024-08-02 | 34.86 | $61.84 | 105500 |
| 2024-08-01 | 38.59 | $65.54 | 107000 |
| 2024-07-31 | 40.49 | $67.24 | 39500 |
| 2024-07-30 | 38.64 | $66.14 | 45946 |
| 2024-07-29 | 38.57 | $66.10 | 70499 |
| 2024-07-26 | 41.92 | $69.23 | 63614 |
| 2024-07-25 | 39.38 | $67.64 | 84600 |
| 2024-07-24 | 39.97 | $68.20 | 122200 |
| 2024-07-23 | 36.30 | $65.92 | 253533 |
| 2024-07-22 | 36.26 | $65.89 | 126390 |
| 2024-07-19 | 34.27 | $64.64 | 67632 |
| 2024-07-18 | 36.02 | $66.69 | 62167 |
| 2024-07-17 | 36.72 | $67.50 | 125194 |
| 2024-07-16 | 37.83 | $68.78 | 82905 |
| 2024-07-15 | 38.18 | $69.19 | 74248 |
| 2024-07-12 | 39.28 | $70.50 | 100682 |
| 2024-07-11 | 37.98 | $69.50 | 116403 |
| 2024-07-10 | 35.35 | $67.50 | 129142 |
| 2024-07-09 | 36.71 | $69.34 | 119546 |
| 2024-07-08 | 38.04 | $71.09 | 140295 |
| 2024-07-05 | 39.18 | $72.58 | 82764 |
| 2024-07-03 | 40.87 | $74.74 | 86247 |
| 2024-07-02 | 35.53 | $70.38 | 113255 |
| 2024-07-01 | 36.47 | $71.69 | 426278 |
| 2024-06-28 | 39.07 | $75.16 | 1.4M |
| 2024-06-27 | 38.95 | $75.06 | 217932 |
| 2024-06-26 | 32.20 | $69.70 | 198995 |
| 2024-06-25 | 27.77 | $66.57 | 182075 |
| 2024-06-24 | 29.84 | $70.08 | 93115 |
| 2024-06-21 | 29.93 | $70.22 | 682832 |
| 2024-06-20 | 30.16 | $70.61 | 107942 |
| 2024-06-18 | 31.20 | $72.42 | 72081 |
| 2024-06-17 | 31.39 | $72.75 | 59294 |
| 2024-06-14 | 34.38 | $77.76 | 62919 |
| 2024-06-13 | 34.65 | $78.19 | 52025 |
| 2024-06-12 | 33.52 | $77.21 | 96628 |
| 2024-06-11 | 34.54 | $78.98 | 82855 |
| 2024-06-10 | 36.78 | $82.70 | 111663 |
| 2024-06-07 | 29.15 | $76.19 | 107120 |
| 2024-06-06 | 29.98 | $77.77 | 152908 |
| 2024-06-05 | 31.98 | $81.39 | 198461 |
| 2024-06-04 | 34.14 | $85.02 | 338627 |
| 2024-06-03 | 34.57 | $85.73 | 368547 |
| 2024-05-31 | 42.90 | $97.13 | 218178 |
| 2024-05-30 | 50.71 | $104.80 | 117025 |
| 2024-05-29 | 52.85 | $106.59 | 90055 |
| 2024-05-28 | 52.05 | $105.84 | 126999 |
| 2024-05-24 | 51.75 | $105.56 | 61855 |
| 2024-05-23 | 49.71 | $103.59 | 106507 |
| 2024-05-22 | 50.13 | $104.00 | 72145 |
| 2024-05-21 | 51.89 | $105.73 | 93762 |
| 2024-05-20 | 52.56 | $106.40 | 108368 |
| 2024-05-17 | 52.38 | $106.19 | 42376 |
| 2024-05-16 | 51.77 | $105.47 | 57827 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.44
2026-07-17
Close Price
$31.55
Vol: 133241
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.94
Average
-52.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -56.44 | $31.55 | 133241 |
| 2026-07-16 | -48.23 | $32.20 | 152218 |
| 2026-07-15 | -62.63 | $31.06 | 99805 |
| 2026-07-14 | -70.33 | $30.45 | 112900 |
| 2026-07-13 | -64.27 | $30.93 | 206017 |
| 2026-07-10 | -65.15 | $30.86 | 150722 |
| 2026-07-09 | -53.79 | $31.76 | 108000 |
| 2026-07-08 | -60.98 | $31.19 | 165100 |
| 2026-07-07 | -32.20 | $33.47 | 186538 |
| 2026-07-06 | -38.13 | $33.00 | 180149 |
| 2026-07-02 | -5.68 | $35.57 | 98400 |
| 2026-07-01 | 0.00 | $35.91 | 161940 |
| 2026-06-30 | -17.77 | $34.16 | 118600 |
| 2026-06-29 | -20.18 | $34.39 | 165900 |
| 2026-06-26 | -25.63 | $33.96 | 255329 |
| 2026-06-25 | -51.78 | $31.90 | 115232 |
| 2026-06-24 | -50.76 | $31.98 | 110041 |
| 2026-06-23 | -65.48 | $30.82 | 102547 |
| 2026-06-22 | -67.26 | $30.68 | 192868 |
| 2026-06-18 | -66.88 | $30.71 | 338400 |
| 2026-06-17 | -93.86 | $29.25 | 152500 |
| 2026-06-16 | -71.14 | $32.16 | 197644 |
| 2026-06-15 | -69.83 | $32.23 | 147705 |
| 2026-06-12 | -65.90 | $31.38 | 169700 |
| 2026-06-11 | -58.88 | $31.57 | 162000 |
| 2026-06-10 | -56.61 | $31.74 | 255300 |
| 2026-06-09 | -35.51 | $33.32 | 160731 |
| 2026-06-08 | -51.94 | $32.09 | 141631 |
| 2026-06-05 | -48.03 | $32.85 | 174216 |
| 2026-06-04 | -64.00 | $32.81 | 209230 |
| 2026-06-03 | -66.08 | $32.56 | 165800 |
| 2026-06-02 | -48.00 | $34.73 | 203309 |
| 2026-06-01 | -38.33 | $35.89 | 136247 |
| 2026-05-29 | -52.00 | $34.25 | 260310 |
| 2026-05-28 | -49.25 | $34.58 | 121394 |
| 2026-05-27 | -54.92 | $33.90 | 180700 |
| 2026-05-26 | -69.33 | $32.17 | 192430 |
| 2026-05-22 | -68.92 | $32.22 | 292400 |
| 2026-05-21 | -71.08 | $31.96 | 178700 |
| 2026-05-20 | -60.67 | $33.21 | 230800 |
| 2026-05-19 | -59.08 | $33.40 | 203000 |
| 2026-05-18 | -70.75 | $32.00 | 245800 |
| 2026-05-15 | -80.67 | $30.81 | 251400 |
| 2026-05-14 | -88.58 | $29.86 | 255401 |
| 2026-05-13 | -91.70 | $32.31 | 224814 |
| 2026-05-12 | -87.11 | $32.72 | 678821 |
| 2026-05-11 | -82.51 | $33.13 | 241400 |
| 2026-05-08 | -56.77 | $35.50 | 144112 |
| 2026-05-07 | -41.92 | $36.78 | 257910 |
| 2026-05-06 | -5.18 | $37.00 | 141300 |
| 2026-05-05 | -0.82 | $36.80 | 109115 |
| 2026-05-04 | -11.64 | $35.69 | 90900 |
| 2026-05-01 | -20.06 | $35.14 | 102448 |
| 2026-04-30 | -19.14 | $35.20 | 122237 |
| 2026-04-29 | -12.71 | $35.62 | 89302 |
| 2026-04-28 | -12.20 | $35.59 | 96338 |
| 2026-04-27 | -11.42 | $35.60 | 91438 |
| 2026-04-24 | -18.59 | $34.97 | 145400 |
| 2026-04-23 | -9.05 | $35.73 | 193800 |
| 2026-04-22 | -4.27 | $36.11 | 162700 |
| 2026-04-21 | -6.77 | $35.87 | 134630 |
| 2026-04-20 | -4.30 | $35.66 | 106000 |
| 2026-04-17 | -8.86 | $35.25 | 126513 |
| 2026-04-16 | -5.80 | $35.45 | 112600 |
| 2026-04-15 | -0.19 | $35.37 | 201400 |
| 2026-04-14 | -3.49 | $33.64 | 186700 |
| 2026-04-13 | -5.03 | $33.36 | 219385 |
| 2026-04-10 | -13.20 | $31.89 | 162902 |
| 2026-04-09 | -15.68 | $31.61 | 150200 |
| 2026-04-08 | -18.48 | $31.17 | 194702 |
| 2026-04-07 | -9.73 | $32.06 | 253726 |
| 2026-04-06 | -19.56 | $30.95 | 696421 |
| 2026-04-02 | -7.62 | $32.05 | 216100 |
| 2026-04-01 | -3.82 | $30.93 | 233211 |
| 2026-03-31 | -6.57 | $29.97 | 287712 |
| 2026-03-30 | -6.97 | $29.33 | 180207 |
| 2026-03-27 | -11.33 | $28.98 | 204473 |
| 2026-03-26 | -5.98 | $29.41 | 227425 |
| 2026-03-25 | -8.17 | $29.17 | 231800 |
| 2026-03-24 | -16.70 | $28.21 | 357744 |
| 2026-03-23 | -16.08 | $28.27 | 331200 |
| 2026-03-20 | -24.90 | $27.42 | 794400 |
| 2026-03-19 | -22.10 | $27.69 | 383420 |
| 2026-03-18 | -36.83 | $26.27 | 406400 |
| 2026-03-17 | -41.23 | $25.80 | 391700 |
| 2026-03-16 | -52.56 | $24.69 | 394009 |
| 2026-03-13 | -65.57 | $23.42 | 243021 |
| 2026-03-12 | -68.77 | $23.06 | 387400 |
| 2026-03-11 | -80.67 | $21.89 | 239813 |
| 2026-03-10 | -76.60 | $22.29 | 219444 |
| 2026-03-09 | -65.11 | $23.42 | 253616 |
| 2026-03-06 | -61.52 | $23.41 | 270600 |
| 2026-03-05 | -55.32 | $23.89 | 310930 |
| 2026-03-04 | -54.48 | $23.98 | 301707 |
| 2026-03-03 | -38.90 | $25.65 | 694037 |
| 2026-03-02 | -45.52 | $24.94 | 425951 |
| 2026-02-27 | -45.24 | $24.97 | 728326 |
| 2026-02-26 | -32.37 | $26.35 | 1.7M |
| 2026-02-25 | -58.94 | $20.50 | 340623 |
| 2026-02-24 | -60.27 | $20.55 | 262900 |
| 2026-02-23 | -67.24 | $20.82 | 349643 |
| 2026-02-20 | -43.65 | $22.16 | 326935 |
| 2026-02-19 | -58.66 | $21.56 | 261200 |
| 2026-02-18 | -69.92 | $20.89 | 249500 |
| 2026-02-17 | -81.85 | $20.18 | 320600 |
| 2026-02-13 | -60.67 | $21.44 | 231148 |
| 2026-02-12 | -76.97 | $20.47 | 242617 |
| 2026-02-11 | -68.74 | $20.96 | 248800 |
| 2026-02-10 | -64.71 | $21.20 | 243900 |
| 2026-02-09 | -62.35 | $21.34 | 225713 |
| 2026-02-06 | -75.80 | $20.54 | 324900 |
| 2026-02-05 | -97.48 | $19.25 | 327225 |
| 2026-02-04 | -95.06 | $20.05 | 336100 |
| 2026-02-03 | -82.41 | $21.02 | 238110 |
| 2026-02-02 | -76.69 | $21.30 | 304300 |
| 2026-01-30 | -89.78 | $20.66 | 378100 |
| 2026-01-29 | -80.78 | $21.10 | 401100 |
| 2026-01-28 | -91.62 | $20.57 | 336300 |
| 2026-01-27 | -85.87 | $21.83 | 236943 |
| 2026-01-26 | -65.60 | $22.59 | 210515 |
| 2026-01-23 | -32.00 | $23.85 | 252729 |
| 2026-01-22 | -26.84 | $24.03 | 218300 |
| 2026-01-21 | -4.28 | $24.16 | 257736 |
| 2026-01-20 | -20.77 | $23.31 | 206600 |
| 2026-01-16 | -22.17 | $23.04 | 230200 |
| 2026-01-15 | -16.52 | $23.17 | 287006 |
| 2026-01-14 | -33.90 | $22.55 | 283200 |
| 2026-01-13 | -36.61 | $22.47 | 340000 |
| 2026-01-12 | -58.31 | $21.83 | 271600 |
| 2026-01-09 | -60.34 | $21.77 | 225900 |
| 2026-01-08 | -52.54 | $22.00 | 290332 |
| 2026-01-07 | -38.98 | $22.40 | 311300 |
| 2026-01-06 | -21.07 | $22.96 | 390128 |
| 2026-01-05 | -39.66 | $22.70 | 316912 |
| 2026-01-02 | -39.47 | $22.90 | 293800 |
| 2025-12-31 | -43.95 | $22.73 | 279937 |
| 2025-12-30 | -54.47 | $22.33 | 229244 |
| 2025-12-29 | -50.79 | $22.47 | 307407 |
| 2025-12-26 | -59.14 | $22.21 | 220148 |
| 2025-12-24 | -54.06 | $22.41 | 215006 |
| 2025-12-23 | -76.65 | $21.52 | 359735 |
| 2025-12-22 | -60.66 | $22.15 | 376900 |
| 2025-12-19 | -74.37 | $21.61 | 675200 |
| 2025-12-18 | -73.63 | $21.80 | 394705 |
| 2025-12-17 | -73.53 | $21.95 | 470222 |
| 2025-12-16 | -75.69 | $21.84 | 480234 |
| 2025-12-15 | -95.25 | $21.02 | 495300 |
| 2025-12-12 | -98.89 | $21.40 | 494400 |
| 2025-12-11 | -98.08 | $22.10 | 354900 |
| 2025-12-10 | -96.91 | $22.36 | 397505 |
| 2025-12-09 | -93.48 | $22.76 | 472100 |
| 2025-12-08 | -95.71 | $22.50 | 346604 |
| 2025-12-05 | -89.28 | $23.25 | 501100 |
| 2025-12-04 | -83.88 | $23.88 | 349534 |
| 2025-12-03 | -81.65 | $24.14 | 545122 |
| 2025-12-02 | -85.25 | $23.72 | 479146 |
| 2025-12-01 | -83.19 | $23.96 | 514900 |
| 2025-11-28 | -84.05 | $23.86 | 228200 |
| 2025-11-26 | -88.46 | $23.47 | 586500 |
| 2025-11-25 | -92.71 | $22.95 | 660800 |
| 2025-11-24 | -97.87 | $22.28 | 454200 |
| 2025-11-21 | -99.16 | $22.28 | 464645 |
| 2025-11-20 | -97.19 | $22.79 | 452900 |
| 2025-11-19 | -94.03 | $24.36 | 439006 |
| 2025-11-18 | -87.98 | $25.06 | 496918 |
| 2025-11-17 | -99.28 | $24.21 | 480638 |
| 2025-11-14 | -78.11 | $26.56 | 827000 |
| 2025-11-13 | -92.34 | $24.98 | 1.4M |
| 2025-11-12 | -33.69 | $32.73 | 1.1M |
| 2025-11-11 | -55.80 | $31.09 | 499000 |
| 2025-11-10 | -92.59 | $28.36 | 259428 |
| 2025-11-07 | -94.61 | $28.21 | 290008 |
| 2025-11-06 | -95.10 | $29.02 | 289750 |
| 2025-11-05 | -85.24 | $29.80 | 292203 |
| 2025-11-04 | -71.59 | $30.67 | 242311 |
| 2025-11-03 | -58.71 | $31.49 | 323329 |
| 2025-10-31 | -46.62 | $32.26 | 353000 |
| 2025-10-30 | -46.41 | $32.19 | 438300 |
| 2025-10-29 | -11.23 | $34.42 | 223002 |
| 2025-10-28 | -2.00 | $35.08 | 206900 |
| 2025-10-27 | -9.91 | $34.48 | 224180 |
| 2025-10-24 | -2.41 | $34.25 | 207270 |
| 2025-10-23 | -3.63 | $33.39 | 205000 |
| 2025-10-22 | -6.30 | $32.85 | 242629 |
| 2025-10-21 | -9.54 | $32.61 | 327100 |
| 2025-10-20 | -13.63 | $32.21 | 299751 |
| 2025-10-17 | -3.34 | $31.96 | 346267 |
| 2025-10-16 | -6.96 | $31.45 | 258500 |
| 2025-10-15 | -13.16 | $31.04 | 324125 |
| 2025-10-14 | -11.95 | $31.12 | 280918 |
| 2025-10-13 | -10.29 | $31.23 | 315203 |
| 2025-10-10 | -8.97 | $30.58 | 281894 |
| 2025-10-09 | -3.58 | $30.68 | 211627 |
| 2025-10-08 | -5.19 | $30.42 | 248700 |
| 2025-10-07 | -7.35 | $30.09 | 272000 |
| 2025-10-06 | -19.53 | $29.38 | 266724 |
| 2025-10-03 | -4.94 | $29.92 | 271900 |
| 2025-10-02 | -0.27 | $28.93 | 221700 |
| 2025-10-01 | -11.20 | $28.47 | 296500 |
| 2025-09-30 | -25.66 | $27.85 | 293100 |
| 2025-09-29 | -20.12 | $28.04 | 297332 |
| 2025-09-26 | -46.06 | $27.15 | 296700 |
| 2025-09-25 | -46.80 | $27.05 | 440700 |
| 2025-09-24 | -54.27 | $26.76 | 248301 |
| 2025-09-23 | -76.58 | $25.95 | 363547 |
| 2025-09-22 | -74.66 | $26.02 | 323939 |
| 2025-09-19 | -73.00 | $26.08 | 1.0M |
| 2025-09-18 | -58.95 | $26.59 | 475269 |
| 2025-09-17 | -54.82 | $26.74 | 462717 |
| 2025-09-16 | -49.86 | $26.92 | 551700 |
| 2025-09-15 | -55.56 | $26.28 | 307600 |
| 2025-09-12 | -41.29 | $26.62 | 462325 |
| 2025-09-11 | -23.44 | $27.27 | 485400 |
| 2025-09-10 | -69.55 | $26.23 | 646313 |
| 2025-09-09 | -63.35 | $26.99 | 514698 |
| 2025-09-08 | -49.47 | $28.69 | 467936 |
| 2025-09-05 | -59.10 | $27.51 | 394181 |
| 2025-09-04 | -72.18 | $26.45 | 361200 |
| 2025-09-03 | -74.65 | $26.10 | 539754 |
| 2025-09-02 | -67.39 | $27.13 | 373935 |
| 2025-08-29 | -68.73 | $26.94 | 422800 |
| 2025-08-28 | -79.08 | $25.47 | 386276 |
| 2025-08-27 | -79.23 | $25.59 | 344055 |
| 2025-08-26 | -80.42 | $25.46 | 558200 |
| 2025-08-25 | -79.15 | $25.80 | 423428 |
| 2025-08-22 | -72.29 | $27.36 | 489748 |
| 2025-08-21 | -74.18 | $27.07 | 646642 |
| 2025-08-20 | -72.27 | $27.45 | 1.2M |
| 2025-08-19 | -74.73 | $27.21 | 1.2M |
| 2025-08-18 | -80.42 | $26.15 | 1.2M |
| 2025-08-15 | -91.36 | $24.11 | 1.7M |
| 2025-08-14 | -93.99 | $23.62 | 4.3M |
| 2025-08-13 | -72.53 | $33.88 | 1.5M |
| 2025-08-12 | -82.32 | $32.90 | 665578 |
| 2025-08-11 | -94.91 | $31.64 | 729032 |
| 2025-08-08 | -96.19 | $32.80 | 304101 |
| 2025-08-07 | -95.13 | $33.33 | 608400 |
| 2025-08-06 | -77.21 | $36.16 | 258630 |
| 2025-08-05 | -89.30 | $35.38 | 243442 |
| 2025-08-04 | -80.16 | $35.97 | 215841 |
| 2025-08-01 | -99.38 | $34.73 | 449508 |
| 2025-07-31 | -77.63 | $36.35 | 302127 |
| 2025-07-30 | -68.72 | $36.90 | 209911 |
| 2025-07-29 | -64.34 | $37.17 | 270609 |
| 2025-07-28 | -46.35 | $38.28 | 217206 |
| 2025-07-25 | -17.50 | $40.06 | 251413 |
| 2025-07-24 | -18.48 | $40.00 | 298700 |
| 2025-07-23 | -16.69 | $40.11 | 511870 |
| 2025-07-22 | -18.69 | $39.80 | 467295 |
| 2025-07-21 | -19.21 | $38.25 | 431785 |
| 2025-07-18 | -56.83 | $36.93 | 431490 |
| 2025-07-17 | -57.30 | $36.96 | 265541 |
| 2025-07-16 | -65.85 | $36.92 | 228005 |
| 2025-07-15 | -75.63 | $36.72 | 261955 |
| 2025-07-14 | -71.43 | $37.27 | 206619 |
| 2025-07-11 | -77.35 | $37.24 | 297700 |
| 2025-07-10 | -80.43 | $37.31 | 319457 |
| 2025-07-09 | -84.69 | $37.27 | 417854 |
| 2025-07-08 | -93.75 | $35.91 | 458911 |
| 2025-07-07 | -98.73 | $35.26 | 276172 |
| 2025-07-03 | -93.32 | $36.47 | 147500 |
| 2025-07-02 | -98.27 | $35.76 | 751645 |
| 2025-07-01 | -99.86 | $35.96 | 297700 |
| 2025-06-30 | -97.61 | $36.60 | 404868 |
| 2025-06-27 | -95.76 | $36.96 | 675120 |
| 2025-06-26 | -88.73 | $38.53 | 228730 |
| 2025-06-25 | -90.93 | $38.32 | 225922 |
| 2025-06-24 | -90.00 | $38.52 | 323700 |
| 2025-06-23 | -94.73 | $37.83 | 365300 |
| 2025-06-20 | -96.84 | $38.34 | 515000 |
| 2025-06-18 | -97.75 | $38.23 | 379011 |
| 2025-06-17 | -97.17 | $39.47 | 473200 |
| 2025-06-16 | -96.83 | $41.34 | 410101 |
| 2025-06-13 | -99.34 | $41.66 | 244814 |
| 2025-06-12 | -96.61 | $43.10 | 339071 |
| 2025-06-11 | -99.94 | $45.15 | 298300 |
| 2025-06-10 | -97.84 | $46.44 | 406317 |
| 2025-06-09 | -99.82 | $46.13 | 290100 |
| 2025-06-06 | -87.72 | $49.38 | 293200 |
| 2025-06-05 | -85.26 | $48.16 | 282634 |
| 2025-06-04 | -82.44 | $48.37 | 224138 |
| 2025-06-03 | -73.15 | $49.99 | 293500 |
| 2025-06-02 | -75.96 | $49.50 | 313100 |
| 2025-05-30 | -73.15 | $49.99 | 393638 |
| 2025-05-29 | -74.47 | $49.76 | 319900 |
| 2025-05-28 | -75.16 | $49.64 | 225500 |
| 2025-05-27 | -67.47 | $50.98 | 290217 |
| 2025-05-23 | -67.64 | $50.95 | 257727 |
| 2025-05-22 | -55.31 | $53.10 | 328200 |
| 2025-05-21 | -56.57 | $52.88 | 289738 |
| 2025-05-20 | -42.57 | $55.32 | 296938 |
| 2025-05-19 | -46.01 | $54.72 | 351800 |
| 2025-05-16 | -32.09 | $57.00 | 532337 |
| 2025-05-15 | -13.97 | $60.24 | 1.5M |
| 2025-05-14 | -25.88 | $50.13 | 585900 |
| 2025-05-13 | -13.47 | $49.96 | 367800 |
| 2025-05-12 | -16.56 | $49.77 | 456513 |
| 2025-05-09 | -40.58 | $48.29 | 359623 |
| 2025-05-08 | -46.24 | $47.78 | 411004 |
| 2025-05-07 | -44.96 | $47.00 | 591515 |
| 2025-05-06 | -45.38 | $46.91 | 663894 |
| 2025-05-05 | -14.99 | $49.36 | 689200 |
| 2025-05-02 | -6.29 | $50.19 | 259508 |
| 2025-05-01 | -9.25 | $49.49 | 351700 |
| 2025-04-30 | -11.39 | $48.80 | 287541 |
| 2025-04-29 | -4.83 | $49.14 | 212233 |
| 2025-04-28 | -4.69 | $48.88 | 255602 |
| 2025-04-25 | -4.18 | $48.49 | 231123 |
| 2025-04-24 | -4.44 | $48.47 | 282600 |
| 2025-04-23 | -28.37 | $46.64 | 280000 |
| 2025-04-22 | -15.27 | $46.93 | 262105 |
| 2025-04-21 | -24.13 | $45.61 | 415100 |
| 2025-04-17 | -0.65 | $47.69 | 350033 |
| 2025-04-16 | -21.13 | $45.44 | 335205 |
| 2025-04-15 | -18.48 | $45.67 | 306700 |
| 2025-04-14 | -13.31 | $46.11 | 295825 |
| 2025-04-11 | -13.29 | $46.04 | 501100 |
| 2025-04-10 | -16.68 | $45.71 | 394800 |
| 2025-04-09 | -7.97 | $46.53 | 637701 |
| 2025-04-08 | -40.80 | $42.92 | 484016 |
| 2025-04-07 | -22.60 | $44.42 | 522700 |
| 2025-04-04 | -19.70 | $44.16 | 438191 |
| 2025-04-03 | -17.89 | $44.22 | 392600 |
| 2025-04-02 | -9.93 | $44.60 | 378159 |
| 2025-04-01 | -8.35 | $44.26 | 393326 |
| 2025-03-31 | -21.85 | $42.20 | 569737 |
| 2025-03-28 | -17.95 | $42.74 | 513238 |
| 2025-03-27 | -5.93 | $44.40 | 342800 |
| 2025-03-26 | -0.08 | $43.78 | 344100 |
| 2025-03-25 | -70.38 | $42.36 | 465550 |
| 2025-03-24 | -72.30 | $41.65 | 611200 |
| 2025-03-21 | -79.43 | $39.01 | 977324 |
| 2025-03-20 | -78.56 | $39.56 | 1.2M |
| 2025-03-19 | -76.77 | $40.74 | 820825 |
| 2025-03-18 | -82.25 | $38.70 | 536922 |
| 2025-03-17 | -80.21 | $39.98 | 413850 |
| 2025-03-14 | -85.27 | $37.87 | 676936 |
| 2025-03-13 | -80.33 | $40.04 | 581200 |
| 2025-03-12 | -75.89 | $41.99 | 632817 |
| 2025-03-11 | -82.51 | $39.08 | 712100 |
| 2025-03-10 | -80.99 | $39.75 | 809540 |
| 2025-03-07 | -82.42 | $39.12 | 653219 |
| 2025-03-06 | -86.04 | $37.53 | 730344 |
| 2025-03-05 | -91.80 | $35.00 | 753500 |
| 2025-03-04 | -95.04 | $33.58 | 730271 |
| 2025-03-03 | -99.63 | $32.56 | 936336 |
| 2025-02-28 | -97.73 | $33.39 | 904100 |
| 2025-02-27 | -98.87 | $34.01 | 4.1M |
| 2025-02-26 | -96.49 | $63.09 | 804341 |
| 2025-02-25 | -89.53 | $64.37 | 222400 |
| 2025-02-24 | -95.40 | $65.01 | 201000 |
| 2025-02-21 | -97.20 | $65.25 | 200904 |
| 2025-02-20 | -95.09 | $68.64 | 216616 |
| 2025-02-19 | -69.40 | $71.51 | 237900 |
| 2025-02-18 | -72.97 | $71.60 | 245300 |
| 2025-02-14 | -34.99 | $73.89 | 204548 |
| 2025-02-13 | -38.31 | $73.69 | 144635 |
| 2025-02-12 | -43.21 | $72.69 | 188404 |
| 2025-02-11 | -34.21 | $72.75 | 191000 |
| 2025-02-10 | -34.12 | $72.51 | 180900 |
| 2025-02-07 | -46.69 | $71.00 | 114400 |
| 2025-02-06 | -34.45 | $72.31 | 122101 |
| 2025-02-05 | -38.28 | $71.90 | 100833 |
| 2025-02-04 | -34.45 | $72.31 | 152649 |
| 2025-02-03 | -56.02 | $70.00 | 116318 |
| 2025-01-31 | -32.68 | $72.50 | 187303 |
| 2025-01-30 | -8.76 | $74.70 | 205410 |
| 2025-01-29 | -18.27 | $73.52 | 161600 |
| 2025-01-28 | -8.14 | $74.74 | 161474 |
| 2025-01-27 | -5.61 | $74.78 | 253800 |
| 2025-01-24 | -5.73 | $74.63 | 191710 |
| 2025-01-23 | -19.45 | $72.39 | 104800 |
| 2025-01-22 | -22.09 | $71.89 | 184233 |
| 2025-01-21 | -12.63 | $73.41 | 191600 |
| 2025-01-17 | -19.48 | $72.31 | 236610 |
| 2025-01-16 | -10.28 | $73.25 | 265339 |
| 2025-01-15 | -21.84 | $71.97 | 313313 |
| 2025-01-14 | -47.83 | $67.78 | 191509 |
| 2025-01-13 | -50.99 | $67.27 | 246456 |
| 2025-01-10 | -53.52 | $67.49 | 299224 |
| 2025-01-08 | -48.03 | $68.45 | 278519 |
| 2025-01-07 | -45.74 | $68.93 | 374900 |
| 2025-01-06 | -58.34 | $66.71 | 241146 |
| 2025-01-03 | -53.12 | $67.63 | 211931 |
| 2025-01-02 | -58.80 | $66.63 | 309050 |
| 2024-12-31 | -67.59 | $65.08 | 209334 |
| 2024-12-30 | -68.33 | $64.95 | 242648 |
| 2024-12-27 | -63.79 | $65.75 | 180100 |
| 2024-12-26 | -62.54 | $65.97 | 264558 |
| 2024-12-24 | -67.71 | $65.06 | 209100 |
| 2024-12-23 | -87.06 | $61.65 | 270841 |
| 2024-12-20 | -95.57 | $60.15 | 1.8M |
| 2024-12-19 | -98.46 | $61.00 | 743527 |
| 2024-12-18 | -85.34 | $64.24 | 733907 |
| 2024-12-17 | -29.25 | $72.62 | 490505 |
| 2024-12-16 | -17.47 | $74.38 | 462800 |
| 2024-12-13 | -22.42 | $73.64 | 349700 |
| 2024-12-12 | -20.76 | $73.55 | 462600 |
| 2024-12-11 | -28.69 | $74.24 | 285979 |
| 2024-12-10 | -29.26 | $74.13 | 256000 |
| 2024-12-09 | -29.10 | $74.16 | 422704 |
| 2024-12-06 | -18.52 | $76.21 | 337705 |
| 2024-12-05 | -34.98 | $73.02 | 339232 |
| 2024-12-04 | -36.38 | $72.75 | 318631 |
| 2024-12-03 | -36.53 | $72.72 | 212800 |
| 2024-12-02 | -24.66 | $75.02 | 351200 |
| 2024-11-29 | -34.37 | $73.14 | 315900 |
| 2024-11-27 | -49.02 | $70.30 | 218008 |
| 2024-11-26 | -50.67 | $69.98 | 357125 |
| 2024-11-25 | -48.35 | $70.43 | 860509 |
| 2024-11-22 | -47.37 | $70.62 | 427326 |
| 2024-11-21 | -62.44 | $67.70 | 436567 |
| 2024-11-20 | -84.42 | $63.44 | 389143 |
| 2024-11-19 | -81.48 | $64.01 | 445600 |
| 2024-11-18 | -74.82 | $65.30 | 536629 |
| 2024-11-15 | -65.43 | $67.12 | 568900 |
| 2024-11-14 | -73.53 | $65.55 | 1.3M |
| 2024-11-13 | -34.54 | $74.93 | 579600 |
| 2024-11-12 | -12.31 | $76.50 | 319298 |
| 2024-11-11 | -18.84 | $75.63 | 177100 |
| 2024-11-08 | -24.47 | $74.88 | 238557 |
| 2024-11-07 | -42.34 | $72.50 | 174100 |
| 2024-11-06 | -50.28 | $70.98 | 291500 |
| 2024-11-05 | -32.79 | $72.92 | 184300 |
| 2024-11-04 | -36.89 | $71.98 | 156936 |
| 2024-11-01 | -24.67 | $73.99 | 111900 |
| 2024-10-31 | -25.66 | $73.29 | 138900 |
| 2024-10-30 | -14.44 | $75.41 | 157300 |
| 2024-10-29 | -2.05 | $76.89 | 105431 |
| 2024-10-28 | -0.89 | $76.78 | 213059 |
| 2024-10-25 | -11.49 | $72.87 | 152130 |
| 2024-10-24 | -14.83 | $70.49 | 120039 |
| 2024-10-23 | -7.39 | $71.41 | 106036 |
| 2024-10-22 | -6.27 | $71.56 | 154720 |
| 2024-10-21 | -15.15 | $70.37 | 344977 |
| 2024-10-18 | -35.10 | $67.19 | 139103 |
| 2024-10-17 | -22.98 | $68.72 | 215821 |
| 2024-10-16 | -29.32 | $67.92 | 385314 |
| 2024-10-15 | -16.48 | $69.54 | 125800 |
| 2024-10-14 | 0.00 | $71.62 | 186900 |
| 2024-10-11 | -12.61 | $66.67 | 99816 |
| 2024-10-10 | -4.81 | $66.90 | 102800 |
| 2024-10-09 | -3.97 | $66.42 | 176447 |
| 2024-10-08 | -23.34 | $62.22 | 89000 |
| 2024-10-07 | -24.35 | $61.96 | 116318 |
| 2024-10-04 | -17.58 | $63.08 | 140400 |
| 2024-10-03 | -37.58 | $59.77 | 121800 |
| 2024-10-02 | -25.02 | $61.85 | 177031 |
| 2024-10-01 | -42.05 | $59.03 | 131800 |
| 2024-09-30 | -26.47 | $61.61 | 149100 |
| 2024-09-27 | -20.60 | $62.58 | 203194 |
| 2024-09-26 | -23.38 | $62.12 | 131900 |
| 2024-09-25 | -20.12 | $62.66 | 275300 |
| 2024-09-24 | -10.57 | $64.24 | 297959 |
| 2024-09-23 | -8.73 | $64.07 | 165200 |
| 2024-09-20 | -8.91 | $63.14 | 215800 |
| 2024-09-19 | -21.83 | $61.14 | 147426 |
| 2024-09-18 | -17.90 | $61.29 | 152543 |
| 2024-09-17 | -10.22 | $60.42 | 154249 |
| 2024-09-16 | -6.86 | $60.10 | 163608 |
| 2024-09-13 | -5.50 | $59.48 | 241822 |
| 2024-09-12 | -17.16 | $56.16 | 154731 |
| 2024-09-11 | -49.28 | $50.62 | 149282 |
| 2024-09-10 | -47.39 | $51.04 | 184900 |
| 2024-09-09 | -50.03 | $50.58 | 248300 |
| 2024-09-06 | -47.10 | $51.09 | 284013 |
| 2024-09-05 | -34.19 | $53.34 | 278142 |
| 2024-09-04 | -32.62 | $54.53 | 250309 |
| 2024-09-03 | -35.18 | $54.05 | 346325 |
| 2024-08-30 | -18.47 | $57.19 | 246700 |
| 2024-08-29 | -41.45 | $55.60 | 124600 |
| 2024-08-28 | -49.61 | $54.83 | 207020 |
| 2024-08-27 | -38.73 | $57.94 | 122800 |
| 2024-08-26 | -41.25 | $57.28 | 167029 |
| 2024-08-23 | -43.36 | $57.78 | 315700 |
| 2024-08-22 | -71.71 | $49.94 | 174613 |
| 2024-08-21 | -70.37 | $50.68 | 234329 |
| 2024-08-20 | -69.73 | $50.87 | 352950 |
| 2024-08-19 | -81.53 | $47.36 | 213133 |
| 2024-08-16 | -84.53 | $46.47 | 298600 |
| 2024-08-15 | -89.20 | $45.08 | 413200 |
| 2024-08-14 | -98.34 | $42.66 | 1.4M |
| 2024-08-13 | -66.19 | $58.19 | 191939 |
| 2024-08-12 | -73.00 | $56.81 | 316486 |
| 2024-08-09 | -98.60 | $52.59 | 85700 |
| 2024-08-08 | -94.13 | $55.72 | 61700 |
| 2024-08-07 | -98.57 | $55.76 | 33748 |
| 2024-08-06 | -86.10 | $59.03 | 65346 |
| 2024-08-05 | -91.62 | $59.14 | 66000 |
| 2024-08-02 | -89.76 | $61.84 | 105500 |
| 2024-08-01 | -75.91 | $65.54 | 107000 |
| 2024-07-31 | -63.39 | $67.24 | 39500 |
| 2024-07-30 | -72.55 | $66.14 | 45946 |
| 2024-07-29 | -73.10 | $66.10 | 70499 |
| 2024-07-26 | -50.88 | $69.23 | 63614 |
| 2024-07-25 | -63.11 | $67.64 | 84600 |
| 2024-07-24 | -58.80 | $68.20 | 122200 |
| 2024-07-23 | -76.33 | $65.92 | 253533 |
| 2024-07-22 | -76.56 | $65.89 | 126390 |
| 2024-07-19 | -99.47 | $64.64 | 67632 |
| 2024-07-18 | -85.77 | $66.69 | 62167 |
| 2024-07-17 | -78.18 | $67.50 | 125194 |
| 2024-07-16 | -72.02 | $68.78 | 82905 |
| 2024-07-15 | -71.20 | $69.19 | 74248 |
| 2024-07-12 | -62.93 | $70.50 | 100682 |
| 2024-07-11 | -73.88 | $69.50 | 116403 |
| 2024-07-10 | -87.25 | $67.50 | 129142 |
| 2024-07-09 | -77.19 | $69.34 | 119546 |
| 2024-07-08 | -67.61 | $71.09 | 140295 |
| 2024-07-05 | -59.46 | $72.58 | 82764 |
| 2024-07-03 | -51.57 | $74.74 | 86247 |
| 2024-07-02 | -75.33 | $70.38 | 113255 |
| 2024-07-01 | -79.95 | $71.69 | 426278 |
| 2024-06-28 | -75.01 | $75.16 | 1.4M |
| 2024-06-27 | -76.85 | $75.06 | 217932 |
| 2024-06-26 | -89.40 | $69.70 | 198995 |
| 2024-06-25 | -99.41 | $66.57 | 182075 |
| 2024-06-24 | -92.85 | $70.08 | 93115 |
| 2024-06-21 | -92.51 | $70.22 | 682832 |
| 2024-06-20 | -95.99 | $70.61 | 107942 |
| 2024-06-18 | -98.99 | $72.42 | 72081 |
| 2024-06-17 | -99.06 | $72.75 | 59294 |
| 2024-06-14 | -94.93 | $77.76 | 62919 |
| 2024-06-13 | -93.61 | $78.19 | 52025 |
| 2024-06-12 | -96.62 | $77.21 | 96628 |
| 2024-06-11 | -91.18 | $78.98 | 82855 |
| 2024-06-10 | -79.75 | $82.70 | 111663 |
| 2024-06-07 | -99.75 | $76.19 | 107120 |
| 2024-06-06 | -98.22 | $77.77 | 152908 |
| 2024-06-05 | -94.74 | $81.39 | 198461 |
| 2024-06-04 | -82.12 | $85.02 | 338627 |
| 2024-06-03 | -97.06 | $85.73 | 368547 |
| 2024-05-31 | -89.73 | $97.13 | 218178 |
| 2024-05-30 | -29.99 | $104.80 | 117025 |
| 2024-05-29 | -16.05 | $106.59 | 90055 |
| 2024-05-28 | -21.89 | $105.84 | 126999 |
| 2024-05-24 | -34.22 | $105.56 | 61855 |
| 2024-05-23 | -47.51 | $103.59 | 106507 |
| 2024-05-22 | -44.74 | $104.00 | 72145 |
| 2024-05-21 | -34.48 | $105.73 | 93762 |
| 2024-05-20 | -30.06 | $106.40 | 108368 |
| 2024-05-17 | -26.74 | $106.19 | 42376 |
| 2024-05-16 | -30.79 | $105.47 | 57827 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.69
2026-07-17
Close Price
$31.55
Vol: 133241Average Directional Index - Detailed Analysis
Minimum
4.08
Average
21.29
Maximum
51.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.69 | $31.55 | 133241 |
| 2026-07-16 | 12.29 | $32.20 | 152218 |
| 2026-07-15 | 12.85 | $31.06 | 99805 |
| 2026-07-14 | 13.37 | $30.45 | 112900 |
| 2026-07-13 | 13.67 | $30.93 | 206017 |
| 2026-07-10 | 14.16 | $30.86 | 150722 |
| 2026-07-09 | 14.69 | $31.76 | 108000 |
| 2026-07-08 | 14.72 | $31.19 | 165100 |
| 2026-07-07 | 14.80 | $33.47 | 186538 |
| 2026-07-06 | 15.38 | $33.00 | 180149 |
| 2026-07-02 | 15.98 | $35.57 | 98400 |
| 2026-07-01 | 15.72 | $35.91 | 161940 |
| 2026-06-30 | 15.48 | $34.16 | 118600 |
| 2026-06-29 | 15.46 | $34.39 | 165900 |
| 2026-06-26 | 15.39 | $33.96 | 255329 |
| 2026-06-25 | 15.75 | $31.90 | 115232 |
| 2026-06-24 | 16.46 | $31.98 | 110041 |
| 2026-06-23 | 17.05 | $30.82 | 102547 |
| 2026-06-22 | 17.32 | $30.68 | 192868 |
| 2026-06-18 | 17.62 | $30.71 | 338400 |
| 2026-06-17 | 17.63 | $29.25 | 152500 |
| 2026-06-16 | 17.85 | $32.16 | 197644 |
| 2026-06-15 | 18.62 | $32.23 | 147705 |
| 2026-06-12 | 19.43 | $31.38 | 169700 |
| 2026-06-11 | 19.98 | $31.57 | 162000 |
| 2026-06-10 | 20.63 | $31.74 | 255300 |
| 2026-06-09 | 21.60 | $33.32 | 160731 |
| 2026-06-08 | 22.62 | $32.09 | 141631 |
| 2026-06-05 | 23.56 | $32.85 | 174216 |
| 2026-06-04 | 24.71 | $32.81 | 209230 |
| 2026-06-03 | 25.92 | $32.56 | 165800 |
| 2026-06-02 | 27.21 | $34.73 | 203309 |
| 2026-06-01 | 28.44 | $35.89 | 136247 |
| 2026-05-29 | 29.14 | $34.25 | 260310 |
| 2026-05-28 | 29.94 | $34.58 | 121394 |
| 2026-05-27 | 30.97 | $33.90 | 180700 |
| 2026-05-26 | 32.32 | $32.17 | 192430 |
| 2026-05-22 | 33.71 | $32.22 | 292400 |
| 2026-05-21 | 35.13 | $31.96 | 178700 |
| 2026-05-20 | 36.79 | $33.21 | 230800 |
| 2026-05-19 | 38.55 | $33.40 | 203000 |
| 2026-05-18 | 40.45 | $32.00 | 245800 |
| 2026-05-15 | 42.46 | $30.81 | 251400 |
| 2026-05-14 | 44.27 | $29.86 | 255401 |
| 2026-05-13 | 46.18 | $32.31 | 224814 |
| 2026-05-12 | 47.92 | $32.72 | 678821 |
| 2026-05-11 | 49.50 | $33.13 | 241400 |
| 2026-05-08 | 51.15 | $35.50 | 144112 |
| 2026-05-07 | 51.03 | $36.78 | 257910 |
| 2026-05-06 | 50.10 | $37.00 | 141300 |
| 2026-05-05 | 49.69 | $36.80 | 109115 |
| 2026-05-04 | 49.36 | $35.69 | 90900 |
| 2026-05-01 | 49.25 | $35.14 | 102448 |
| 2026-04-30 | 49.15 | $35.20 | 122237 |
| 2026-04-29 | 49.07 | $35.62 | 89302 |
| 2026-04-28 | 48.88 | $35.59 | 96338 |
| 2026-04-27 | 48.48 | $35.60 | 91438 |
| 2026-04-24 | 48.03 | $34.97 | 145400 |
| 2026-04-23 | 47.57 | $35.73 | 193800 |
| 2026-04-22 | 47.16 | $36.11 | 162700 |
| 2026-04-21 | 46.17 | $35.87 | 134630 |
| 2026-04-20 | 45.13 | $35.66 | 106000 |
| 2026-04-17 | 44.12 | $35.25 | 126513 |
| 2026-04-16 | 43.07 | $35.45 | 112600 |
| 2026-04-15 | 41.98 | $35.37 | 201400 |
| 2026-04-14 | 40.91 | $33.64 | 186700 |
| 2026-04-13 | 40.01 | $33.36 | 219385 |
| 2026-04-10 | 39.08 | $31.89 | 162902 |
| 2026-04-09 | 38.34 | $31.61 | 150200 |
| 2026-04-08 | 37.71 | $31.17 | 194702 |
| 2026-04-07 | 37.06 | $32.06 | 253726 |
| 2026-04-06 | 36.54 | $30.95 | 696421 |
| 2026-04-02 | 35.38 | $32.05 | 216100 |
| 2026-04-01 | 34.21 | $30.93 | 233211 |
| 2026-03-31 | 33.27 | $29.97 | 287712 |
| 2026-03-30 | 32.44 | $29.33 | 180207 |
| 2026-03-27 | 31.73 | $28.98 | 204473 |
| 2026-03-26 | 30.99 | $29.41 | 227425 |
| 2026-03-25 | 29.87 | $29.17 | 231800 |
| 2026-03-24 | 28.79 | $28.21 | 357744 |
| 2026-03-23 | 27.75 | $28.27 | 331200 |
| 2026-03-20 | 26.66 | $27.42 | 794400 |
| 2026-03-19 | 25.64 | $27.69 | 383420 |
| 2026-03-18 | 24.64 | $26.27 | 406400 |
| 2026-03-17 | 23.82 | $25.80 | 391700 |
| 2026-03-16 | 22.94 | $24.69 | 394009 |
| 2026-03-13 | 22.44 | $23.42 | 243021 |
| 2026-03-12 | 22.36 | $23.06 | 387400 |
| 2026-03-11 | 22.28 | $21.89 | 239813 |
| 2026-03-10 | 22.57 | $22.29 | 219444 |
| 2026-03-09 | 22.76 | $23.42 | 253616 |
| 2026-03-06 | 22.84 | $23.41 | 270600 |
| 2026-03-05 | 22.59 | $23.89 | 310930 |
| 2026-03-04 | 22.21 | $23.98 | 301707 |
| 2026-03-03 | 21.55 | $25.65 | 694037 |
| 2026-03-02 | 20.78 | $24.94 | 425951 |
| 2026-02-27 | 20.04 | $24.97 | 728326 |
| 2026-02-26 | 19.25 | $26.35 | 1.7M |
| 2026-02-25 | 18.35 | $20.50 | 340623 |
| 2026-02-24 | 18.26 | $20.55 | 262900 |
| 2026-02-23 | 18.27 | $20.82 | 349643 |
| 2026-02-20 | 18.43 | $22.16 | 326935 |
| 2026-02-19 | 19.00 | $21.56 | 261200 |
| 2026-02-18 | 19.09 | $20.89 | 249500 |
| 2026-02-17 | 18.98 | $20.18 | 320600 |
| 2026-02-13 | 18.87 | $21.44 | 231148 |
| 2026-02-12 | 19.02 | $20.47 | 242617 |
| 2026-02-11 | 18.87 | $20.96 | 248800 |
| 2026-02-10 | 19.06 | $21.20 | 243900 |
| 2026-02-09 | 19.46 | $21.34 | 225713 |
| 2026-02-06 | 19.46 | $20.54 | 324900 |
| 2026-02-05 | 19.13 | $19.25 | 327225 |
| 2026-02-04 | 18.21 | $20.05 | 336100 |
| 2026-02-03 | 17.50 | $21.02 | 238110 |
| 2026-02-02 | 17.11 | $21.30 | 304300 |
| 2026-01-30 | 16.71 | $20.66 | 378100 |
| 2026-01-29 | 16.38 | $21.10 | 401100 |
| 2026-01-28 | 16.04 | $20.57 | 336300 |
| 2026-01-27 | 15.68 | $21.83 | 236943 |
| 2026-01-26 | 15.97 | $22.59 | 210515 |
| 2026-01-23 | 16.69 | $23.85 | 252729 |
| 2026-01-22 | 16.82 | $24.03 | 218300 |
| 2026-01-21 | 16.82 | $24.16 | 257736 |
| 2026-01-20 | 17.23 | $23.31 | 206600 |
| 2026-01-16 | 17.94 | $23.04 | 230200 |
| 2026-01-15 | 18.84 | $23.17 | 287006 |
| 2026-01-14 | 19.78 | $22.55 | 283200 |
| 2026-01-13 | 20.18 | $22.47 | 340000 |
| 2026-01-12 | 20.61 | $21.83 | 271600 |
| 2026-01-09 | 20.61 | $21.77 | 225900 |
| 2026-01-08 | 20.82 | $22.00 | 290332 |
| 2026-01-07 | 21.15 | $22.40 | 311300 |
| 2026-01-06 | 21.72 | $22.96 | 390128 |
| 2026-01-05 | 22.46 | $22.70 | 316912 |
| 2026-01-02 | 23.23 | $22.90 | 293800 |
| 2025-12-31 | 24.05 | $22.73 | 279937 |
| 2025-12-30 | 24.42 | $22.33 | 229244 |
| 2025-12-29 | 24.85 | $22.47 | 307407 |
| 2025-12-26 | 25.07 | $22.21 | 220148 |
| 2025-12-24 | 25.20 | $22.41 | 215006 |
| 2025-12-23 | 25.33 | $21.52 | 359735 |
| 2025-12-22 | 25.13 | $22.15 | 376900 |
| 2025-12-19 | 25.11 | $21.61 | 675200 |
| 2025-12-18 | 24.93 | $21.80 | 394705 |
| 2025-12-17 | 24.82 | $21.95 | 470222 |
| 2025-12-16 | 24.76 | $21.84 | 480234 |
| 2025-12-15 | 24.41 | $21.02 | 495300 |
| 2025-12-12 | 23.73 | $21.40 | 494400 |
| 2025-12-11 | 23.17 | $22.10 | 354900 |
| 2025-12-10 | 22.78 | $22.36 | 397505 |
| 2025-12-09 | 22.42 | $22.76 | 472100 |
| 2025-12-08 | 22.04 | $22.50 | 346604 |
| 2025-12-05 | 21.72 | $23.25 | 501100 |
| 2025-12-04 | 21.59 | $23.88 | 349534 |
| 2025-12-03 | 21.62 | $24.14 | 545122 |
| 2025-12-02 | 21.60 | $23.72 | 479146 |
| 2025-12-01 | 21.54 | $23.96 | 514900 |
| 2025-11-28 | 21.49 | $23.86 | 228200 |
| 2025-11-26 | 21.55 | $23.47 | 586500 |
| 2025-11-25 | 21.39 | $22.95 | 660800 |
| 2025-11-24 | 21.12 | $22.28 | 454200 |
| 2025-11-21 | 20.42 | $22.28 | 464645 |
| 2025-11-20 | 19.72 | $22.79 | 452900 |
| 2025-11-19 | 19.04 | $24.36 | 439006 |
| 2025-11-18 | 18.69 | $25.06 | 496918 |
| 2025-11-17 | 18.27 | $24.21 | 480638 |
| 2025-11-14 | 17.94 | $26.56 | 827000 |
| 2025-11-13 | 17.67 | $24.98 | 1.4M |
| 2025-11-12 | 17.38 | $32.73 | 1.1M |
| 2025-11-11 | 17.75 | $31.09 | 499000 |
| 2025-11-10 | 18.43 | $28.36 | 259428 |
| 2025-11-07 | 18.22 | $28.21 | 290008 |
| 2025-11-06 | 17.82 | $29.02 | 289750 |
| 2025-11-05 | 17.70 | $29.80 | 292203 |
| 2025-11-04 | 17.95 | $30.67 | 242311 |
| 2025-11-03 | 18.50 | $31.49 | 323329 |
| 2025-10-31 | 19.34 | $32.26 | 353000 |
| 2025-10-30 | 20.17 | $32.19 | 438300 |
| 2025-10-29 | 20.94 | $34.42 | 223002 |
| 2025-10-28 | 20.69 | $35.08 | 206900 |
| 2025-10-27 | 20.10 | $34.48 | 224180 |
| 2025-10-24 | 19.48 | $34.25 | 207270 |
| 2025-10-23 | 19.09 | $33.39 | 205000 |
| 2025-10-22 | 18.97 | $32.85 | 242629 |
| 2025-10-21 | 19.10 | $32.61 | 327100 |
| 2025-10-20 | 19.05 | $32.21 | 299751 |
| 2025-10-17 | 18.99 | $31.96 | 346267 |
| 2025-10-16 | 19.38 | $31.45 | 258500 |
| 2025-10-15 | 19.96 | $31.04 | 324125 |
| 2025-10-14 | 20.76 | $31.12 | 280918 |
| 2025-10-13 | 20.56 | $31.23 | 315203 |
| 2025-10-10 | 20.35 | $30.58 | 281894 |
| 2025-10-09 | 20.46 | $30.68 | 211627 |
| 2025-10-08 | 20.66 | $30.42 | 248700 |
| 2025-10-07 | 20.95 | $30.09 | 272000 |
| 2025-10-06 | 21.35 | $29.38 | 266724 |
| 2025-10-03 | 21.81 | $29.92 | 271900 |
| 2025-10-02 | 22.38 | $28.93 | 221700 |
| 2025-10-01 | 23.50 | $28.47 | 296500 |
| 2025-09-30 | 24.70 | $27.85 | 293100 |
| 2025-09-29 | 25.80 | $28.04 | 297332 |
| 2025-09-26 | 26.93 | $27.15 | 296700 |
| 2025-09-25 | 27.68 | $27.05 | 440700 |
| 2025-09-24 | 28.42 | $26.76 | 248301 |
| 2025-09-23 | 28.98 | $25.95 | 363547 |
| 2025-09-22 | 29.57 | $26.02 | 323939 |
| 2025-09-19 | 29.84 | $26.08 | 1.0M |
| 2025-09-18 | 30.15 | $26.59 | 475269 |
| 2025-09-17 | 30.65 | $26.74 | 462717 |
| 2025-09-16 | 31.20 | $26.92 | 551700 |
| 2025-09-15 | 31.46 | $26.28 | 307600 |
| 2025-09-12 | 31.72 | $26.62 | 462325 |
| 2025-09-11 | 32.13 | $27.27 | 485400 |
| 2025-09-10 | 32.56 | $26.23 | 646313 |
| 2025-09-09 | 32.84 | $26.99 | 514698 |
| 2025-09-08 | 33.43 | $28.69 | 467936 |
| 2025-09-05 | 34.19 | $27.51 | 394181 |
| 2025-09-04 | 34.60 | $26.45 | 361200 |
| 2025-09-03 | 34.53 | $26.10 | 539754 |
| 2025-09-02 | 34.50 | $27.13 | 373935 |
| 2025-08-29 | 34.51 | $26.94 | 422800 |
| 2025-08-28 | 34.42 | $25.47 | 386276 |
| 2025-08-27 | 33.89 | $25.59 | 344055 |
| 2025-08-26 | 33.33 | $25.46 | 558200 |
| 2025-08-25 | 32.76 | $25.80 | 423428 |
| 2025-08-22 | 32.23 | $27.36 | 489748 |
| 2025-08-21 | 31.88 | $27.07 | 646642 |
| 2025-08-20 | 31.37 | $27.45 | 1.2M |
| 2025-08-19 | 30.83 | $27.21 | 1.2M |
| 2025-08-18 | 30.18 | $26.15 | 1.2M |
| 2025-08-15 | 29.28 | $24.11 | 1.7M |
| 2025-08-14 | 27.76 | $23.62 | 4.3M |
| 2025-08-13 | 26.10 | $33.88 | 1.5M |
| 2025-08-12 | 25.95 | $32.90 | 665578 |
| 2025-08-11 | 24.89 | $31.64 | 729032 |
| 2025-08-08 | 23.77 | $32.80 | 304101 |
| 2025-08-07 | 22.87 | $33.33 | 608400 |
| 2025-08-06 | 22.02 | $36.16 | 258630 |
| 2025-08-05 | 21.67 | $35.38 | 243442 |
| 2025-08-04 | 21.36 | $35.97 | 215841 |
| 2025-08-01 | 20.99 | $34.73 | 449508 |
| 2025-07-31 | 20.59 | $36.35 | 302127 |
| 2025-07-30 | 20.61 | $36.90 | 209911 |
| 2025-07-29 | 20.78 | $37.17 | 270609 |
| 2025-07-28 | 20.97 | $38.28 | 217206 |
| 2025-07-25 | 21.64 | $40.06 | 251413 |
| 2025-07-24 | 22.74 | $40.00 | 298700 |
| 2025-07-23 | 23.77 | $40.11 | 511870 |
| 2025-07-22 | 24.79 | $39.80 | 467295 |
| 2025-07-21 | 25.95 | $38.25 | 431785 |
| 2025-07-18 | 26.52 | $36.93 | 431490 |
| 2025-07-17 | 26.59 | $36.96 | 265541 |
| 2025-07-16 | 26.72 | $36.92 | 228005 |
| 2025-07-15 | 26.74 | $36.72 | 261955 |
| 2025-07-14 | 26.86 | $37.27 | 206619 |
| 2025-07-11 | 26.92 | $37.24 | 297700 |
| 2025-07-10 | 26.82 | $37.31 | 319457 |
| 2025-07-09 | 26.75 | $37.27 | 417854 |
| 2025-07-08 | 26.31 | $35.91 | 458911 |
| 2025-07-07 | 25.43 | $35.26 | 276172 |
| 2025-07-03 | 24.39 | $36.47 | 147500 |
| 2025-07-02 | 23.48 | $35.76 | 751645 |
| 2025-07-01 | 22.51 | $35.96 | 297700 |
| 2025-06-30 | 21.58 | $36.60 | 404868 |
| 2025-06-27 | 20.65 | $36.96 | 675120 |
| 2025-06-26 | 19.69 | $38.53 | 228730 |
| 2025-06-25 | 18.89 | $38.32 | 225922 |
| 2025-06-24 | 18.08 | $38.52 | 323700 |
| 2025-06-23 | 17.24 | $37.83 | 365300 |
| 2025-06-20 | 16.16 | $38.34 | 515000 |
| 2025-06-18 | 15.15 | $38.23 | 379011 |
| 2025-06-17 | 14.08 | $39.47 | 473200 |
| 2025-06-16 | 13.15 | $41.34 | 410101 |
| 2025-06-13 | 12.48 | $41.66 | 244814 |
| 2025-06-12 | 11.89 | $43.10 | 339071 |
| 2025-06-11 | 11.44 | $45.15 | 298300 |
| 2025-06-10 | 11.53 | $46.44 | 406317 |
| 2025-06-09 | 11.85 | $46.13 | 290100 |
| 2025-06-06 | 12.18 | $49.38 | 293200 |
| 2025-06-05 | 12.59 | $48.16 | 282634 |
| 2025-06-04 | 13.25 | $48.37 | 224138 |
| 2025-06-03 | 13.85 | $49.99 | 293500 |
| 2025-06-02 | 14.41 | $49.50 | 313100 |
| 2025-05-30 | 15.14 | $49.99 | 393638 |
| 2025-05-29 | 15.55 | $49.76 | 319900 |
| 2025-05-28 | 15.85 | $49.64 | 225500 |
| 2025-05-27 | 16.17 | $50.98 | 290217 |
| 2025-05-23 | 16.26 | $50.95 | 257727 |
| 2025-05-22 | 16.28 | $53.10 | 328200 |
| 2025-05-21 | 15.98 | $52.88 | 289738 |
| 2025-05-20 | 15.49 | $55.32 | 296938 |
| 2025-05-19 | 14.57 | $54.72 | 351800 |
| 2025-05-16 | 13.51 | $57.00 | 532337 |
| 2025-05-15 | 11.95 | $60.24 | 1.5M |
| 2025-05-14 | 10.31 | $50.13 | 585900 |
| 2025-05-13 | 10.30 | $49.96 | 367800 |
| 2025-05-12 | 10.69 | $49.77 | 456513 |
| 2025-05-09 | 11.11 | $48.29 | 359623 |
| 2025-05-08 | 11.38 | $47.78 | 411004 |
| 2025-05-07 | 11.38 | $47.00 | 591515 |
| 2025-05-06 | 11.09 | $46.91 | 663894 |
| 2025-05-05 | 11.13 | $49.36 | 689200 |
| 2025-05-02 | 11.63 | $50.19 | 259508 |
| 2025-05-01 | 11.91 | $49.49 | 351700 |
| 2025-04-30 | 12.33 | $48.80 | 287541 |
| 2025-04-29 | 12.94 | $49.14 | 212233 |
| 2025-04-28 | 13.25 | $48.88 | 255602 |
| 2025-04-25 | 13.66 | $48.49 | 231123 |
| 2025-04-24 | 14.25 | $48.47 | 282600 |
| 2025-04-23 | 14.92 | $46.64 | 280000 |
| 2025-04-22 | 15.62 | $46.93 | 262105 |
| 2025-04-21 | 16.31 | $45.61 | 415100 |
| 2025-04-17 | 16.96 | $47.69 | 350033 |
| 2025-04-16 | 17.77 | $45.44 | 335205 |
| 2025-04-15 | 18.33 | $45.67 | 306700 |
| 2025-04-14 | 19.03 | $46.11 | 295825 |
| 2025-04-11 | 19.76 | $46.04 | 501100 |
| 2025-04-10 | 20.53 | $45.71 | 394800 |
| 2025-04-09 | 21.15 | $46.53 | 637701 |
| 2025-04-08 | 21.81 | $42.92 | 484016 |
| 2025-04-07 | 22.22 | $44.42 | 522700 |
| 2025-04-04 | 22.66 | $44.16 | 438191 |
| 2025-04-03 | 23.33 | $44.22 | 392600 |
| 2025-04-02 | 23.98 | $44.60 | 378159 |
| 2025-04-01 | 24.91 | $44.26 | 393326 |
| 2025-03-31 | 25.69 | $42.20 | 569737 |
| 2025-03-28 | 26.18 | $42.74 | 513238 |
| 2025-03-27 | 26.79 | $44.40 | 342800 |
| 2025-03-26 | 27.61 | $43.78 | 344100 |
| 2025-03-25 | 28.20 | $42.36 | 465550 |
| 2025-03-24 | 28.80 | $41.65 | 611200 |
| 2025-03-21 | 29.07 | $39.01 | 977324 |
| 2025-03-20 | 29.14 | $39.56 | 1.2M |
| 2025-03-19 | 29.24 | $40.74 | 820825 |
| 2025-03-18 | 29.18 | $38.70 | 536922 |
| 2025-03-17 | 29.06 | $39.98 | 413850 |
| 2025-03-14 | 28.60 | $37.87 | 676936 |
| 2025-03-13 | 28.12 | $40.04 | 581200 |
| 2025-03-12 | 27.73 | $41.99 | 632817 |
| 2025-03-11 | 27.37 | $39.08 | 712100 |
| 2025-03-10 | 26.58 | $39.75 | 809540 |
| 2025-03-07 | 25.79 | $39.12 | 653219 |
| 2025-03-06 | 24.93 | $37.53 | 730344 |
| 2025-03-05 | 23.75 | $35.00 | 753500 |
| 2025-03-04 | 21.93 | $33.58 | 730271 |
| 2025-03-03 | 19.88 | $32.56 | 936336 |
| 2025-02-28 | 17.77 | $33.39 | 904100 |
| 2025-02-27 | 15.48 | $34.01 | 4.1M |
| 2025-02-26 | 13.12 | $63.09 | 804341 |
| 2025-02-25 | 13.04 | $64.37 | 222400 |
| 2025-02-24 | 12.35 | $65.01 | 201000 |
| 2025-02-21 | 11.87 | $65.25 | 200904 |
| 2025-02-20 | 11.44 | $68.64 | 216616 |
| 2025-02-19 | 11.60 | $71.51 | 237900 |
| 2025-02-18 | 12.05 | $71.60 | 245300 |
| 2025-02-14 | 12.56 | $73.89 | 204548 |
| 2025-02-13 | 12.40 | $73.69 | 144635 |
| 2025-02-12 | 12.55 | $72.69 | 188404 |
| 2025-02-11 | 12.89 | $72.75 | 191000 |
| 2025-02-10 | 13.22 | $72.51 | 180900 |
| 2025-02-07 | 13.57 | $71.00 | 114400 |
| 2025-02-06 | 13.94 | $72.31 | 122101 |
| 2025-02-05 | 13.95 | $71.90 | 100833 |
| 2025-02-04 | 14.14 | $72.31 | 152649 |
| 2025-02-03 | 14.33 | $70.00 | 116318 |
| 2025-01-31 | 14.69 | $72.50 | 187303 |
| 2025-01-30 | 14.54 | $74.70 | 205410 |
| 2025-01-29 | 14.53 | $73.52 | 161600 |
| 2025-01-28 | 14.20 | $74.74 | 161474 |
| 2025-01-27 | 13.62 | $74.78 | 253800 |
| 2025-01-24 | 13.06 | $74.63 | 191710 |
| 2025-01-23 | 12.52 | $72.39 | 104800 |
| 2025-01-22 | 12.29 | $71.89 | 184233 |
| 2025-01-21 | 11.97 | $73.41 | 191600 |
| 2025-01-17 | 11.48 | $72.31 | 236610 |
| 2025-01-16 | 10.96 | $73.25 | 265339 |
| 2025-01-15 | 10.54 | $71.97 | 313313 |
| 2025-01-14 | 10.43 | $67.78 | 191509 |
| 2025-01-13 | 10.82 | $67.27 | 246456 |
| 2025-01-10 | 11.39 | $67.49 | 299224 |
| 2025-01-08 | 11.99 | $68.45 | 278519 |
| 2025-01-07 | 12.21 | $68.93 | 374900 |
| 2025-01-06 | 12.44 | $66.71 | 241146 |
| 2025-01-03 | 12.64 | $67.63 | 211931 |
| 2025-01-02 | 13.03 | $66.63 | 309050 |
| 2024-12-31 | 13.64 | $65.08 | 209334 |
| 2024-12-30 | 14.02 | $64.95 | 242648 |
| 2024-12-27 | 14.42 | $65.75 | 180100 |
| 2024-12-26 | 15.02 | $65.97 | 264558 |
| 2024-12-24 | 15.67 | $65.06 | 209100 |
| 2024-12-23 | 16.00 | $61.65 | 270841 |
| 2024-12-20 | 15.95 | $60.15 | 1.8M |
| 2024-12-19 | 15.78 | $61.00 | 743527 |
| 2024-12-18 | 15.75 | $64.24 | 733907 |
| 2024-12-17 | 16.13 | $72.62 | 490505 |
| 2024-12-16 | 16.07 | $74.38 | 462800 |
| 2024-12-13 | 15.97 | $73.64 | 349700 |
| 2024-12-12 | 16.04 | $73.55 | 462600 |
| 2024-12-11 | 15.93 | $74.24 | 285979 |
| 2024-12-10 | 15.63 | $74.13 | 256000 |
| 2024-12-09 | 15.40 | $74.16 | 422704 |
| 2024-12-06 | 15.11 | $76.21 | 337705 |
| 2024-12-05 | 14.90 | $73.02 | 339232 |
| 2024-12-04 | 14.93 | $72.75 | 318631 |
| 2024-12-03 | 14.97 | $72.72 | 212800 |
| 2024-12-02 | 14.75 | $75.02 | 351200 |
| 2024-11-29 | 14.51 | $73.14 | 315900 |
| 2024-11-27 | 14.53 | $70.30 | 218008 |
| 2024-11-26 | 14.71 | $69.98 | 357125 |
| 2024-11-25 | 14.91 | $70.43 | 860509 |
| 2024-11-22 | 14.90 | $70.62 | 427326 |
| 2024-11-21 | 15.38 | $67.70 | 436567 |
| 2024-11-20 | 16.14 | $63.44 | 389143 |
| 2024-11-19 | 16.55 | $64.01 | 445600 |
| 2024-11-18 | 17.13 | $65.30 | 536629 |
| 2024-11-15 | 17.73 | $67.12 | 568900 |
| 2024-11-14 | 18.40 | $65.55 | 1.3M |
| 2024-11-13 | 18.63 | $74.93 | 579600 |
| 2024-11-12 | 18.25 | $76.50 | 319298 |
| 2024-11-11 | 18.18 | $75.63 | 177100 |
| 2024-11-08 | 17.77 | $74.88 | 238557 |
| 2024-11-07 | 17.59 | $72.50 | 174100 |
| 2024-11-06 | 17.56 | $70.98 | 291500 |
| 2024-11-05 | 17.54 | $72.92 | 184300 |
| 2024-11-04 | 17.95 | $71.98 | 156936 |
| 2024-11-01 | 18.61 | $73.99 | 111900 |
| 2024-10-31 | 18.25 | $73.29 | 138900 |
| 2024-10-30 | 17.87 | $75.41 | 157300 |
| 2024-10-29 | 16.99 | $76.89 | 105431 |
| 2024-10-28 | 16.17 | $76.78 | 213059 |
| 2024-10-25 | 15.34 | $72.87 | 152130 |
| 2024-10-24 | 14.76 | $70.49 | 120039 |
| 2024-10-23 | 14.43 | $71.41 | 106036 |
| 2024-10-22 | 14.20 | $71.56 | 154720 |
| 2024-10-21 | 13.96 | $70.37 | 344977 |
| 2024-10-18 | 13.70 | $67.19 | 139103 |
| 2024-10-17 | 14.05 | $68.72 | 215821 |
| 2024-10-16 | 13.97 | $67.92 | 385314 |
| 2024-10-15 | 13.92 | $69.54 | 125800 |
| 2024-10-14 | 13.00 | $71.62 | 186900 |
| 2024-10-11 | 12.03 | $66.67 | 99816 |
| 2024-10-10 | 11.52 | $66.90 | 102800 |
| 2024-10-09 | 11.04 | $66.42 | 176447 |
| 2024-10-08 | 10.59 | $62.22 | 89000 |
| 2024-10-07 | 10.82 | $61.96 | 116318 |
| 2024-10-04 | 11.07 | $63.08 | 140400 |
| 2024-10-03 | 11.37 | $59.77 | 121800 |
| 2024-10-02 | 11.96 | $61.85 | 177031 |
| 2024-10-01 | 12.54 | $59.03 | 131800 |
| 2024-09-30 | 13.10 | $61.61 | 149100 |
| 2024-09-27 | 13.59 | $62.58 | 203194 |
| 2024-09-26 | 13.85 | $62.12 | 131900 |
| 2024-09-25 | 14.13 | $62.66 | 275300 |
| 2024-09-24 | 14.26 | $64.24 | 297959 |
| 2024-09-23 | 14.07 | $64.07 | 165200 |
| 2024-09-20 | 13.93 | $63.14 | 215800 |
| 2024-09-19 | 13.98 | $61.14 | 147426 |
| 2024-09-18 | 14.02 | $61.29 | 152543 |
| 2024-09-17 | 14.14 | $60.42 | 154249 |
| 2024-09-16 | 14.51 | $60.10 | 163608 |
| 2024-09-13 | 14.99 | $59.48 | 241822 |
| 2024-09-12 | 15.60 | $56.16 | 154731 |
| 2024-09-11 | 16.06 | $50.62 | 149282 |
| 2024-09-10 | 15.84 | $51.04 | 184900 |
| 2024-09-09 | 15.59 | $50.58 | 248300 |
| 2024-09-06 | 15.42 | $51.09 | 284013 |
| 2024-09-05 | 15.24 | $53.34 | 278142 |
| 2024-09-04 | 15.31 | $54.53 | 250309 |
| 2024-09-03 | 15.50 | $54.05 | 346325 |
| 2024-08-30 | 15.75 | $57.19 | 246700 |
| 2024-08-29 | 16.30 | $55.60 | 124600 |
| 2024-08-28 | 16.56 | $54.83 | 207020 |
| 2024-08-27 | 16.82 | $57.94 | 122800 |
| 2024-08-26 | 17.45 | $57.28 | 167029 |
| 2024-08-23 | 18.11 | $57.78 | 315700 |
| 2024-08-22 | 18.74 | $49.94 | 174613 |
| 2024-08-21 | 18.51 | $50.68 | 234329 |
| 2024-08-20 | 18.36 | $50.87 | 352950 |
| 2024-08-19 | 18.20 | $47.36 | 213133 |
| 2024-08-16 | 17.37 | $46.47 | 298600 |
| 2024-08-15 | 16.47 | $45.08 | 413200 |
| 2024-08-14 | 15.21 | $42.66 | 1.4M |
| 2024-08-13 | 13.91 | $58.19 | 191939 |
| 2024-08-12 | 13.81 | $56.81 | 316486 |
| 2024-08-09 | 13.43 | $52.59 | 85700 |
| 2024-08-08 | 12.66 | $55.72 | 61700 |
| 2024-08-07 | 12.10 | $55.76 | 33748 |
| 2024-08-06 | 11.60 | $59.03 | 65346 |
| 2024-08-05 | 11.23 | $59.14 | 66000 |
| 2024-08-02 | 10.95 | $61.84 | 105500 |
| 2024-08-01 | 10.96 | $65.54 | 107000 |
| 2024-07-31 | 11.46 | $67.24 | 39500 |
| 2024-07-30 | 11.91 | $66.14 | 45946 |
| 2024-07-29 | 12.53 | $66.10 | 70499 |
| 2024-07-26 | 13.10 | $69.23 | 63614 |
| 2024-07-25 | 13.56 | $67.64 | 84600 |
| 2024-07-24 | 13.97 | $68.20 | 122200 |
| 2024-07-23 | 14.62 | $65.92 | 253533 |
| 2024-07-22 | 15.14 | $65.89 | 126390 |
| 2024-07-19 | 15.57 | $64.64 | 67632 |
| 2024-07-18 | 16.21 | $66.69 | 62167 |
| 2024-07-17 | 17.00 | $67.50 | 125194 |
| 2024-07-16 | 17.87 | $68.78 | 82905 |
| 2024-07-15 | 18.69 | $69.19 | 74248 |
| 2024-07-12 | 19.43 | $70.50 | 100682 |
| 2024-07-11 | 20.14 | $69.50 | 116403 |
| 2024-07-10 | 20.99 | $67.50 | 129142 |
| 2024-07-09 | 21.87 | $69.34 | 119546 |
| 2024-07-08 | 22.74 | $71.09 | 140295 |
| 2024-07-05 | 23.47 | $72.58 | 82764 |
| 2024-07-03 | 24.05 | $74.74 | 86247 |
| 2024-07-02 | 24.67 | $70.38 | 113255 |
| 2024-07-01 | 25.46 | $71.69 | 426278 |
| 2024-06-28 | 25.97 | $75.16 | 1.4M |
| 2024-06-27 | 26.49 | $75.06 | 217932 |
| 2024-06-26 | 27.08 | $69.70 | 198995 |
| 2024-06-25 | 28.07 | $66.57 | 182075 |
| 2024-06-24 | 29.00 | $70.08 | 93115 |
| 2024-06-21 | 29.73 | $70.22 | 682832 |
| 2024-06-20 | 30.54 | $70.61 | 107942 |
| 2024-06-18 | 31.23 | $72.42 | 72081 |
| 2024-06-17 | 31.72 | $72.75 | 59294 |
| 2024-06-14 | 32.20 | $77.76 | 62919 |
| 2024-06-13 | 32.32 | $78.19 | 52025 |
| 2024-06-12 | 32.39 | $77.21 | 96628 |
| 2024-06-11 | 32.47 | $78.98 | 82855 |
| 2024-06-10 | 32.41 | $82.70 | 111663 |
| 2024-06-07 | 32.35 | $76.19 | 107120 |
| 2024-06-06 | 32.45 | $77.77 | 152908 |
| 2024-06-05 | 32.48 | $81.39 | 198461 |
| 2024-06-04 | 32.29 | $85.02 | 338627 |
| 2024-06-03 | 32.08 | $85.73 | 368547 |
| 2024-05-31 | 31.52 | $97.13 | 218178 |
| 2024-05-30 | 30.06 | $104.80 | 117025 |
| 2024-05-29 | 27.82 | $106.59 | 90055 |
| 2024-05-28 | 25.46 | $105.84 | 126999 |
| 2024-05-24 | 22.90 | $105.56 | 61855 |
| 2024-05-23 | 20.23 | $103.59 | 106507 |
| 2024-05-22 | 17.44 | $104.00 | 72145 |
| 2024-05-21 | 14.46 | $105.73 | 93762 |
| 2024-05-20 | 11.21 | $106.40 | 108368 |
| 2024-05-17 | 7.73 | $106.19 | 42376 |
| 2024-05-16 | 4.08 | $105.47 | 57827 |
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