Is YieldMax MRNA Option Income Strategy ETF (MRNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax MRNA Option Income Strategy ETF (MRNY) research center and poll results.
AMEX : MRNY
YieldMax MRNA Option Income Strategy ETF — Technical Indicators
$14.36 USD
-$0.8 (-5.28%)
- Volume
- 234.04K
- Average Volume
- 195.87K
- Market Capitalization
- $102.39M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $25.45
- Year Low
- $13.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.14
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.91
Average
78.60
Maximum
225.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.14 | $14.36 | 240995 |
| 2026-07-23 | 18.28 | $15.16 | 184300 |
| 2026-07-22 | 18.40 | $15.60 | 174300 |
| 2026-07-21 | 18.50 | $15.97 | 269200 |
| 2026-07-20 | 18.58 | $15.98 | 185300 |
| 2026-07-17 | 18.70 | $16.42 | 236223 |
| 2026-07-16 | 18.78 | $16.72 | 222113 |
| 2026-07-15 | 18.78 | $18.28 | 241400 |
| 2026-07-14 | 18.67 | $18.09 | 176300 |
| 2026-07-13 | 18.54 | $17.93 | 158700 |
| 2026-07-10 | 18.41 | $18.20 | 334500 |
| 2026-07-09 | 18.24 | $19.84 | 232900 |
| 2026-07-08 | 18.02 | $19.81 | 426307 |
| 2026-07-07 | 17.79 | $20.93 | 191000 |
| 2026-07-06 | 17.50 | $21.39 | 329800 |
| 2026-07-02 | 17.23 | $21.03 | 292566 |
| 2026-07-01 | 16.97 | $19.88 | 298203 |
| 2026-06-30 | 16.73 | $19.33 | 176500 |
| 2026-06-29 | 16.52 | $19.19 | 174425 |
| 2026-06-26 | 16.33 | $18.70 | 311302 |
| 2026-06-25 | 16.16 | $17.13 | 125901 |
| 2026-06-24 | 16.09 | $17.58 | 139600 |
| 2026-06-23 | 15.98 | $17.68 | 126139 |
| 2026-06-22 | 15.87 | $17.40 | 141722 |
| 2026-06-18 | 15.77 | $18.40 | 207601 |
| 2026-06-17 | 15.65 | $18.18 | 247104 |
| 2026-06-16 | 15.50 | $16.72 | 148500 |
| 2026-06-15 | 15.45 | $15.94 | 551491 |
| 2026-06-12 | 15.45 | $15.49 | 96019 |
| 2026-06-11 | 15.49 | $15.38 | 79300 |
| 2026-06-10 | 15.56 | $14.85 | 57800 |
| 2026-06-09 | 15.68 | $15.29 | 78445 |
| 2026-06-08 | 15.78 | $15.23 | 104645 |
| 2026-06-05 | 15.89 | $15.19 | 98800 |
| 2026-06-04 | 15.94 | $16.07 | 129535 |
| 2026-06-03 | 15.95 | $15.86 | 179132 |
| 2026-06-02 | 15.95 | $15.00 | 121300 |
| 2026-06-01 | 16.00 | $15.05 | 278076 |
| 2026-05-29 | 16.02 | $15.45 | 189093 |
| 2026-05-28 | 16.03 | $15.40 | 98697 |
| 2026-05-27 | 16.05 | $15.60 | 125598 |
| 2026-05-26 | 16.08 | $15.42 | 129289 |
| 2026-05-22 | 16.15 | $15.46 | 102097 |
| 2026-05-21 | 16.24 | $15.49 | 55100 |
| 2026-05-20 | 16.36 | $15.83 | 85500 |
| 2026-05-19 | 16.52 | $15.20 | 175200 |
| 2026-05-18 | 16.69 | $15.80 | 115583 |
| 2026-05-15 | 16.83 | $15.93 | 123400 |
| 2026-05-14 | 16.96 | $16.37 | 104662 |
| 2026-05-13 | 17.07 | $16.68 | 119200 |
| 2026-05-12 | 17.17 | $17.32 | 204200 |
| 2026-05-11 | 17.23 | $17.18 | 376200 |
| 2026-05-08 | 17.26 | $17.51 | 444300 |
| 2026-05-07 | 17.28 | $16.16 | 232162 |
| 2026-05-06 | 17.38 | $16.29 | 175936 |
| 2026-05-05 | 17.49 | $15.87 | 161707 |
| 2026-05-04 | 17.60 | $16.01 | 203000 |
| 2026-05-01 | 17.69 | $15.50 | 328500 |
| 2026-04-30 | 17.81 | $15.64 | 131724 |
| 2026-04-29 | 17.94 | $15.81 | 163339 |
| 2026-04-28 | 18.08 | $16.19 | 172000 |
| 2026-04-27 | 18.16 | $16.69 | 270716 |
| 2026-04-24 | 18.23 | $17.27 | 341000 |
| 2026-04-23 | 18.32 | $18.04 | 126032 |
| 2026-04-22 | 18.39 | $18.90 | 187400 |
| 2026-04-21 | 18.38 | $18.62 | 779038 |
| 2026-04-20 | 18.38 | $18.63 | 160900 |
| 2026-04-17 | 18.38 | $18.42 | 247544 |
| 2026-04-16 | 18.41 | $18.67 | 104030 |
| 2026-04-15 | 18.44 | $18.75 | 154000 |
| 2026-04-14 | 18.49 | $18.44 | 208377 |
| 2026-04-13 | 18.54 | $17.82 | 178100 |
| 2026-04-10 | 18.62 | $17.89 | 167600 |
| 2026-04-09 | 18.70 | $18.12 | 78562 |
| 2026-04-08 | 18.83 | $18.53 | 173300 |
| 2026-04-07 | 18.92 | $18.14 | 100719 |
| 2026-04-06 | 19.04 | $17.69 | 142500 |
| 2026-04-02 | 19.14 | $17.92 | 146800 |
| 2026-04-01 | 19.24 | $18.35 | 154000 |
| 2026-03-31 | 19.39 | $18.57 | 124400 |
| 2026-03-30 | 19.42 | $17.68 | 264300 |
| 2026-03-27 | 19.53 | $18.14 | 290641 |
| 2026-03-26 | 19.64 | $19.09 | 83377 |
| 2026-03-25 | 19.67 | $19.35 | 197746 |
| 2026-03-24 | 19.70 | $18.71 | 174878 |
| 2026-03-23 | 19.76 | $18.62 | 151340 |
| 2026-03-20 | 19.80 | $18.75 | 167440 |
| 2026-03-19 | 19.84 | $18.97 | 170109 |
| 2026-03-18 | 19.87 | $19.24 | 247100 |
| 2026-03-17 | 19.86 | $19.71 | 573200 |
| 2026-03-16 | 19.79 | $19.53 | 203700 |
| 2026-03-13 | 19.70 | $19.38 | 133700 |
| 2026-03-12 | 19.58 | $19.52 | 184200 |
| 2026-03-11 | 19.48 | $20.67 | 214731 |
| 2026-03-10 | 19.34 | $20.36 | 220415 |
| 2026-03-09 | 19.22 | $20.60 | 469000 |
| 2026-03-06 | 19.07 | $19.64 | 172213 |
| 2026-03-05 | 18.97 | $19.90 | 148179 |
| 2026-03-04 | 18.91 | $21.35 | 331600 |
| 2026-03-03 | 18.75 | $19.11 | 405400 |
| 2026-03-02 | 18.72 | $20.02 | 133695 |
| 2026-02-27 | 18.67 | $20.20 | 1.8M |
| 2026-02-26 | 18.65 | $19.76 | 227402 |
| 2026-02-25 | 18.66 | $19.99 | 308600 |
| 2026-02-24 | 18.65 | $19.80 | 94773 |
| 2026-02-23 | 18.70 | $19.59 | 330500 |
| 2026-02-20 | 18.76 | $19.53 | 147036 |
| 2026-02-19 | 18.89 | $19.56 | 155701 |
| 2026-02-18 | 19.00 | $19.00 | 317119 |
| 2026-02-17 | 19.01 | $18.24 | 174621 |
| 2026-02-13 | 19.04 | $17.75 | 211470 |
| 2026-02-12 | 19.06 | $17.08 | 97900 |
| 2026-02-11 | 19.13 | $17.52 | 298300 |
| 2026-02-10 | 19.17 | $17.88 | 97723 |
| 2026-02-09 | 19.09 | $17.91 | 89266 |
| 2026-02-06 | 19.01 | $17.66 | 104269 |
| 2026-02-05 | 18.93 | $17.58 | 129945 |
| 2026-02-04 | 18.91 | $18.57 | 188800 |
| 2026-02-03 | 18.83 | $18.34 | 132600 |
| 2026-02-02 | 18.69 | $18.51 | 199935 |
| 2026-01-30 | 18.52 | $18.90 | 235200 |
| 2026-01-29 | 18.31 | $19.86 | 186151 |
| 2026-01-28 | 18.07 | $19.85 | 362322 |
| 2026-01-27 | 17.85 | $19.83 | 129400 |
| 2026-01-26 | 17.64 | $20.78 | 322693 |
| 2026-01-23 | 17.42 | $20.84 | 191961 |
| 2026-01-22 | 17.20 | $22.15 | 270500 |
| 2026-01-21 | 16.95 | $21.81 | 421543 |
| 2026-01-20 | 16.71 | $19.20 | 367600 |
| 2026-01-16 | 16.54 | $18.82 | 162080 |
| 2026-01-15 | 16.40 | $18.01 | 127383 |
| 2026-01-14 | 16.30 | $18.59 | 216736 |
| 2026-01-13 | 16.16 | $18.29 | 286800 |
| 2026-01-12 | 16.02 | $16.28 | 127683 |
| 2026-01-09 | 15.99 | $16.26 | 66774 |
| 2026-01-08 | 15.97 | $16.14 | 72800 |
| 2026-01-07 | 15.94 | $17.16 | 98761 |
| 2026-01-06 | 15.85 | $17.01 | 147839 |
| 2026-01-05 | 15.76 | $15.52 | 137249 |
| 2026-01-02 | 15.72 | $15.09 | 65808 |
| 2025-12-31 | 15.70 | $14.70 | 162032 |
| 2025-12-30 | 15.68 | $15.13 | 136200 |
| 2025-12-29 | 15.63 | $15.43 | 126649 |
| 2025-12-26 | 15.61 | $15.50 | 137842 |
| 2025-12-24 | 15.58 | $16.50 | 107000 |
| 2025-12-23 | 15.50 | $16.33 | 94719 |
| 2025-12-22 | 15.41 | $17.32 | 367500 |
| 2025-12-19 | 15.27 | $16.91 | 108420 |
| 2025-12-18 | 15.10 | $15.81 | 72936 |
| 2025-12-17 | 15.05 | $16.08 | 89374 |
| 2025-12-16 | 15.01 | $15.85 | 114490 |
| 2025-12-15 | 14.97 | $15.79 | 100700 |
| 2025-12-12 | 14.93 | $15.63 | 69532 |
| 2025-12-11 | 14.91 | $15.70 | 62000 |
| 2025-12-10 | 14.92 | $15.71 | 67500 |
| 2025-12-09 | 14.94 | $15.54 | 77146 |
| 2025-12-08 | 14.93 | $15.38 | 74376 |
| 2025-12-05 | 14.92 | $15.27 | 141800 |
| 2025-12-04 | 14.91 | $14.64 | 96381 |
| 2025-12-03 | 14.92 | $14.76 | 95441 |
| 2025-12-02 | 14.93 | $14.22 | 154558 |
| 2025-12-01 | 15.01 | $14.23 | 338828 |
| 2025-11-28 | 15.13 | $15.10 | 807106 |
| 2025-11-26 | 15.23 | $14.90 | 2.2M |
| 2025-11-25 | 15.28 | $14.80 | 1.5M |
| 2025-11-24 | 15.34 | $14.50 | 2.1M |
| 2025-11-21 | 15.45 | $14.50 | 3.5M |
| 2025-11-20 | 15.56 | $13.60 | 2.0M |
| 2025-11-19 | 15.71 | $14.80 | 1.4M |
| 2025-11-18 | 15.81 | $15.20 | 1.3M |
| 2025-11-17 | 15.91 | $15.10 | 1.8M |
| 2025-11-14 | 16.00 | $15.10 | 1.4M |
| 2025-11-13 | 16.07 | $15.10 | 966145 |
| 2025-11-12 | 16.16 | $16.00 | 1.3M |
| 2025-11-11 | 16.23 | $16.00 | 999104 |
| 2025-11-10 | 16.26 | $15.40 | 1.4M |
| 2025-11-07 | 16.33 | $15.20 | 1.5M |
| 2025-11-06 | 16.42 | $15.10 | 2.3M |
| 2025-11-05 | 16.53 | $14.80 | 1.3M |
| 2025-11-04 | 16.72 | $15.00 | 2.4M |
| 2025-11-03 | 16.88 | $15.70 | 2.6M |
| 2025-10-31 | 17.01 | $16.70 | 174970 |
| 2025-10-30 | 17.11 | $17.10 | 438070 |
| 2025-10-29 | 17.19 | $15.80 | 243295 |
| 2025-10-28 | 17.31 | $16.10 | 174852 |
| 2025-10-27 | 17.39 | $16.70 | 182010 |
| 2025-10-24 | 17.43 | $16.70 | 282174 |
| 2025-10-23 | 17.45 | $16.50 | 197870 |
| 2025-10-22 | 17.48 | $16.90 | 133810 |
| 2025-10-21 | 17.52 | $17.20 | 90300 |
| 2025-10-20 | 17.55 | $16.90 | 279190 |
| 2025-10-17 | 17.61 | $16.40 | 187033 |
| 2025-10-16 | 17.67 | $16.90 | 245240 |
| 2025-10-15 | 17.69 | $17.40 | 153040 |
| 2025-10-14 | 17.69 | $16.60 | 123680 |
| 2025-10-13 | 17.71 | $16.90 | 218660 |
| 2025-10-10 | 17.70 | $16.90 | 351614 |
| 2025-10-09 | 17.68 | $17.30 | 126710 |
| 2025-10-08 | 17.69 | $18.60 | 224810 |
| 2025-10-07 | 17.65 | $18.30 | 132750 |
| 2025-10-06 | 17.63 | $18.30 | 156260 |
| 2025-10-03 | 17.61 | $18.70 | 114904 |
| 2025-10-02 | 17.58 | $18.70 | 112110 |
| 2025-10-01 | 17.53 | $18.20 | 106704 |
| 2025-09-30 | 17.49 | $17.70 | 121840 |
| 2025-09-29 | 17.48 | $17.50 | 99180 |
| 2025-09-26 | 17.48 | $17.00 | 93300 |
| 2025-09-25 | 17.51 | $17.10 | 101631 |
| 2025-09-24 | 17.56 | $17.80 | 72410 |
| 2025-09-23 | 17.56 | $17.80 | 112933 |
| 2025-09-22 | 17.58 | $18.10 | 185674 |
| 2025-09-19 | 17.64 | $17.50 | 88440 |
| 2025-09-18 | 17.70 | $17.40 | 157630 |
| 2025-09-17 | 17.79 | $17.30 | 179260 |
| 2025-09-16 | 17.91 | $17.10 | 158970 |
| 2025-09-15 | 18.05 | $16.60 | 202552 |
| 2025-09-12 | 18.21 | $16.50 | 579530 |
| 2025-09-11 | 18.35 | $17.60 | 208343 |
| 2025-09-10 | 18.49 | $17.80 | 262353 |
| 2025-09-09 | 18.58 | $17.80 | 157680 |
| 2025-09-08 | 18.66 | $18.00 | 202885 |
| 2025-09-05 | 18.76 | $18.10 | 2.0M |
| 2025-09-04 | 18.85 | $17.70 | 115090 |
| 2025-09-03 | 18.97 | $17.40 | 108383 |
| 2025-09-02 | 19.14 | $17.50 | 135211 |
| 2025-08-29 | 19.30 | $17.40 | 93180 |
| 2025-08-28 | 19.46 | $17.60 | 99230 |
| 2025-08-27 | 19.68 | $18.10 | 221545 |
| 2025-08-26 | 19.97 | $17.80 | 254250 |
| 2025-08-25 | 20.29 | $18.30 | 196183 |
| 2025-08-22 | 20.62 | $19.30 | 98330 |
| 2025-08-21 | 20.92 | $18.70 | 141821 |
| 2025-08-20 | 21.23 | $19.10 | 157973 |
| 2025-08-19 | 21.55 | $19.80 | 193050 |
| 2025-08-18 | 21.80 | $19.80 | 284563 |
| 2025-08-15 | 21.98 | $19.80 | 331893 |
| 2025-08-14 | 22.18 | $19.30 | 362310 |
| 2025-08-13 | 22.43 | $20.40 | 437700 |
| 2025-08-12 | 22.72 | $19.60 | 374644 |
| 2025-08-11 | 23.03 | $19.50 | 447294 |
| 2025-08-08 | 23.40 | $19.90 | 265872 |
| 2025-08-07 | 23.77 | $20.00 | 195010 |
| 2025-08-06 | 24.15 | $20.10 | 296083 |
| 2025-08-05 | 24.46 | $20.70 | 1.7M |
| 2025-08-04 | 24.74 | $20.70 | 262821 |
| 2025-08-01 | 24.95 | $20.60 | 501290 |
| 2025-07-31 | 25.17 | $22.10 | 412180 |
| 2025-07-30 | 25.31 | $23.80 | 245114 |
| 2025-07-29 | 25.33 | $24.20 | 302783 |
| 2025-07-28 | 25.30 | $25.00 | 154691 |
| 2025-07-25 | 25.20 | $25.20 | 156200 |
| 2025-07-24 | 25.11 | $25.00 | 165703 |
| 2025-07-23 | 25.02 | $25.50 | 507590 |
| 2025-07-22 | 24.90 | $24.70 | 418961 |
| 2025-07-21 | 24.79 | $23.50 | 542814 |
| 2025-07-18 | 24.74 | $23.80 | 338380 |
| 2025-07-17 | 24.75 | $24.20 | 377323 |
| 2025-07-16 | 24.75 | $26.30 | 752664 |
| 2025-07-15 | 24.65 | $25.80 | 667154 |
| 2025-07-14 | 24.59 | $26.90 | 577760 |
| 2025-07-11 | 24.50 | $27.30 | 299305 |
| 2025-07-10 | 24.40 | $27.50 | 237747 |
| 2025-07-09 | 24.28 | $26.40 | 153050 |
| 2025-07-08 | 24.23 | $26.20 | 382690 |
| 2025-07-07 | 24.16 | $24.90 | 165790 |
| 2025-07-03 | 24.12 | $25.10 | 114012 |
| 2025-07-02 | 24.09 | $24.90 | 156870 |
| 2025-07-01 | 24.09 | $24.20 | 213964 |
| 2025-06-30 | 24.10 | $23.50 | 156220 |
| 2025-06-27 | 24.12 | $23.00 | 177340 |
| 2025-06-26 | 24.18 | $23.50 | 131390 |
| 2025-06-25 | 24.18 | $23.10 | 149470 |
| 2025-06-24 | 24.22 | $23.20 | 227220 |
| 2025-06-23 | 24.23 | $22.50 | 367860 |
| 2025-06-20 | 24.30 | $22.50 | 287550 |
| 2025-06-18 | 24.39 | $23.90 | 606060 |
| 2025-06-17 | 24.50 | $24.20 | 166374 |
| 2025-06-16 | 24.53 | $24.30 | 142432 |
| 2025-06-13 | 24.50 | $24.70 | 113672 |
| 2025-06-12 | 24.41 | $25.10 | 74830 |
| 2025-06-11 | 24.32 | $25.20 | 60822 |
| 2025-06-10 | 24.28 | $25.20 | 61800 |
| 2025-06-09 | 24.23 | $25.30 | 98420 |
| 2025-06-06 | 24.13 | $24.90 | 82821 |
| 2025-06-05 | 24.04 | $24.00 | 101587 |
| 2025-06-04 | 24.00 | $24.60 | 96174 |
| 2025-06-03 | 23.95 | $24.90 | 117460 |
| 2025-06-02 | 24.01 | $24.30 | 141873 |
| 2025-05-30 | 24.09 | $24.00 | 172820 |
| 2025-05-29 | 24.16 | $24.20 | 152840 |
| 2025-05-28 | 24.26 | $23.40 | 185681 |
| 2025-05-27 | 24.38 | $23.90 | 376103 |
| 2025-05-23 | 24.46 | $23.50 | 282243 |
| 2025-05-22 | 24.54 | $23.90 | 232143 |
| 2025-05-21 | 24.63 | $24.30 | 277180 |
| 2025-05-20 | 24.73 | $26.00 | 383420 |
| 2025-05-19 | 24.72 | $24.90 | 385210 |
| 2025-05-16 | 24.74 | $23.70 | 270810 |
| 2025-05-15 | 24.81 | $22.90 | 172690 |
| 2025-05-14 | 24.93 | $23.30 | 148012 |
| 2025-05-13 | 25.07 | $24.30 | 102720 |
| 2025-05-12 | 25.18 | $24.20 | 157880 |
| 2025-05-09 | 25.27 | $23.30 | 125880 |
| 2025-05-08 | 25.33 | $23.20 | 83490 |
| 2025-05-07 | 25.48 | $23.10 | 102973 |
| 2025-05-06 | 25.54 | $23.70 | 193723 |
| 2025-05-05 | 25.61 | $26.10 | 57952 |
| 2025-05-02 | 25.53 | $25.90 | 64792 |
| 2025-05-01 | 25.50 | $25.30 | 190730 |
| 2025-04-30 | 25.58 | $26.30 | 78850 |
| 2025-04-29 | 25.59 | $25.80 | 89780 |
| 2025-04-28 | 25.68 | $25.40 | 95963 |
| 2025-04-25 | 25.91 | $25.20 | 165905 |
| 2025-04-24 | 26.19 | $25.60 | 112373 |
| 2025-04-23 | 26.52 | $26.30 | 186940 |
| 2025-04-22 | 26.92 | $25.80 | 146770 |
| 2025-04-21 | 27.34 | $25.40 | 305490 |
| 2025-04-17 | 27.73 | $25.00 | 89100 |
| 2025-04-16 | 28.13 | $25.30 | 67930 |
| 2025-04-15 | 28.54 | $26.20 | 61741 |
| 2025-04-14 | 28.93 | $26.50 | 58433 |
| 2025-04-11 | 29.34 | $26.00 | 94350 |
| 2025-04-10 | 29.76 | $24.40 | 140790 |
| 2025-04-09 | 30.24 | $26.20 | 117923 |
| 2025-04-08 | 30.66 | $24.40 | 91291 |
| 2025-04-07 | 31.11 | $25.00 | 112544 |
| 2025-04-04 | 31.60 | $24.60 | 153760 |
| 2025-04-03 | 32.10 | $25.20 | 116530 |
| 2025-04-02 | 32.53 | $27.00 | 150544 |
| 2025-04-01 | 32.90 | $26.40 | 145130 |
| 2025-03-31 | 33.14 | $27.60 | 181180 |
| 2025-03-28 | 33.32 | $30.00 | 120802 |
| 2025-03-27 | 33.40 | $30.90 | 150270 |
| 2025-03-26 | 33.45 | $32.20 | 214235 |
| 2025-03-25 | 33.68 | $34.20 | 166441 |
| 2025-03-24 | 33.78 | $34.30 | 260060 |
| 2025-03-21 | 33.91 | $33.20 | 84842 |
| 2025-03-20 | 34.15 | $32.90 | 83620 |
| 2025-03-19 | 34.32 | $33.60 | 107441 |
| 2025-03-18 | 34.56 | $34.00 | 92830 |
| 2025-03-17 | 34.77 | $34.60 | 90734 |
| 2025-03-14 | 34.85 | $34.40 | 121531 |
| 2025-03-13 | 34.88 | $34.10 | 106870 |
| 2025-03-12 | 34.85 | $34.50 | 80690 |
| 2025-03-11 | 34.82 | $33.40 | 302640 |
| 2025-03-10 | 34.89 | $34.90 | 129404 |
| 2025-03-07 | 34.92 | $34.60 | 183776 |
| 2025-03-06 | 35.01 | $33.70 | 162340 |
| 2025-03-05 | 35.22 | $34.40 | 267521 |
| 2025-03-04 | 35.35 | $31.30 | 162660 |
| 2025-03-03 | 35.75 | $31.10 | 180293 |
| 2025-02-28 | 36.31 | $31.70 | 250154 |
| 2025-02-27 | 36.90 | $31.90 | 198525 |
| 2025-02-26 | 37.60 | $36.70 | 194890 |
| 2025-02-25 | 38.24 | $36.30 | 148680 |
| 2025-02-24 | 38.75 | $36.90 | 254661 |
| 2025-02-21 | 39.22 | $37.90 | 444950 |
| 2025-02-20 | 39.72 | $36.30 | 173400 |
| 2025-02-19 | 40.12 | $38.40 | 120520 |
| 2025-02-18 | 40.35 | $38.20 | 234212 |
| 2025-02-14 | 40.49 | $36.30 | 153123 |
| 2025-02-13 | 40.70 | $35.00 | 106942 |
| 2025-02-12 | 41.02 | $33.50 | 68820 |
| 2025-02-11 | 41.40 | $33.80 | 96363 |
| 2025-02-10 | 41.79 | $34.90 | 113940 |
| 2025-02-07 | 42.53 | $35.40 | 103452 |
| 2025-02-06 | 43.31 | $36.50 | 75160 |
| 2025-02-05 | 44.25 | $37.90 | 85944 |
| 2025-02-04 | 44.92 | $37.00 | 207100 |
| 2025-02-03 | 45.61 | $39.30 | 168612 |
| 2025-01-31 | 46.29 | $42.20 | 113818 |
| 2025-01-30 | 46.81 | $43.50 | 172470 |
| 2025-01-29 | 47.17 | $45.90 | 151534 |
| 2025-01-28 | 47.43 | $49.50 | 151340 |
| 2025-01-27 | 47.53 | $46.60 | 142150 |
| 2025-01-24 | 47.75 | $46.20 | 356724 |
| 2025-01-23 | 47.96 | $47.90 | 134690 |
| 2025-01-22 | 48.05 | $44.40 | 170540 |
| 2025-01-21 | 48.32 | $42.90 | 178604 |
| 2025-01-17 | 48.60 | $41.00 | 74514 |
| 2025-01-16 | 49.11 | $40.50 | 56044 |
| 2025-01-15 | 49.70 | $41.40 | 58193 |
| 2025-01-14 | 50.23 | $41.20 | 67870 |
| 2025-01-13 | 50.82 | $41.60 | 159000 |
| 2025-01-10 | 51.39 | $49.70 | 77331 |
| 2025-01-08 | 51.48 | $50.90 | 98763 |
| 2025-01-07 | 51.70 | $55.30 | 184870 |
| 2025-01-06 | 51.66 | $51.30 | 97301 |
| 2025-01-03 | 51.76 | $50.80 | 51397 |
| 2025-01-02 | 51.93 | $53.00 | 98952 |
| 2024-12-31 | 52.05 | $52.60 | 53255 |
| 2024-12-30 | 52.27 | $50.60 | 63910 |
| 2024-12-27 | 52.52 | $51.20 | 26400 |
| 2024-12-26 | 52.75 | $51.40 | 25277 |
| 2024-12-24 | 52.90 | $51.10 | 22401 |
| 2024-12-23 | 53.13 | $50.30 | 47820 |
| 2024-12-20 | 53.29 | $49.80 | 24904 |
| 2024-12-19 | 53.37 | $49.80 | 53028 |
| 2024-12-18 | 53.38 | $48.40 | 82920 |
| 2024-12-17 | 53.47 | $51.20 | 44063 |
| 2024-12-16 | 53.52 | $52.30 | 96374 |
| 2024-12-13 | 53.37 | $52.10 | 32790 |
| 2024-12-12 | 53.42 | $53.00 | 33994 |
| 2024-12-11 | 53.56 | $52.90 | 42013 |
| 2024-12-10 | 53.78 | $51.50 | 113320 |
| 2024-12-09 | 54.04 | $55.30 | 156893 |
| 2024-12-06 | 54.35 | $54.50 | 161751 |
| 2024-12-05 | 54.89 | $53.30 | 102892 |
| 2024-12-04 | 55.73 | $54.30 | 176170 |
| 2024-12-03 | 56.62 | $55.30 | 168890 |
| 2024-12-02 | 57.46 | $57.10 | 185872 |
| 2024-11-29 | 58.25 | $55.60 | 47355 |
| 2024-11-27 | 59.09 | $55.70 | 71920 |
| 2024-11-26 | 59.94 | $54.50 | 60712 |
| 2024-11-25 | 60.86 | $55.60 | 68332 |
| 2024-11-22 | 61.70 | $53.60 | 56592 |
| 2024-11-21 | 62.56 | $51.30 | 34950 |
| 2024-11-20 | 63.51 | $50.00 | 30882 |
| 2024-11-19 | 64.56 | $50.20 | 41591 |
| 2024-11-18 | 65.59 | $52.20 | 102613 |
| 2024-11-15 | 66.52 | $49.40 | 36790 |
| 2024-11-14 | 67.61 | $53.00 | 25892 |
| 2024-11-13 | 68.57 | $55.90 | 24440 |
| 2024-11-12 | 69.55 | $57.30 | 31080 |
| 2024-11-11 | 70.44 | $56.60 | 51922 |
| 2024-11-08 | 71.38 | $61.50 | 60444 |
| 2024-11-07 | 72.10 | $65.30 | 49914 |
| 2024-11-06 | 72.55 | $70.20 | 89520 |
| 2024-11-05 | 73.06 | $72.10 | 31890 |
| 2024-11-04 | 73.44 | $72.10 | 17603 |
| 2024-11-01 | 73.82 | $72.90 | 27542 |
| 2024-10-31 | 74.27 | $72.40 | 8018 |
| 2024-10-30 | 74.79 | $72.70 | 10390 |
| 2024-10-29 | 75.41 | $72.80 | 12684 |
| 2024-10-28 | 76.06 | $72.50 | 13190 |
| 2024-10-25 | 76.87 | $70.80 | 12170 |
| 2024-10-24 | 77.71 | $70.30 | 7557 |
| 2024-10-23 | 78.48 | $70.90 | 7740 |
| 2024-10-22 | 79.20 | $70.80 | 9331 |
| 2024-10-21 | 79.95 | $70.90 | 38660 |
| 2024-10-18 | 80.69 | $71.20 | 16105 |
| 2024-10-17 | 81.48 | $72.10 | 12058 |
| 2024-10-16 | 82.36 | $75.50 | 5550 |
| 2024-10-15 | 83.10 | $75.10 | 10550 |
| 2024-10-14 | 83.90 | $75.50 | 12137 |
| 2024-10-11 | 84.58 | $75.90 | 14962 |
| 2024-10-10 | 85.20 | $74.30 | 17172 |
| 2024-10-09 | 85.95 | $80.30 | 17650 |
| 2024-10-08 | 87.00 | $79.70 | 9342 |
| 2024-10-07 | 88.05 | $79.80 | 17745 |
| 2024-10-04 | 88.98 | $81.80 | 13161 |
| 2024-10-03 | 89.60 | $82.80 | 10270 |
| 2024-10-02 | 90.44 | $85.20 | 8420 |
| 2024-10-01 | 91.10 | $85.80 | 5704 |
| 2024-09-30 | 91.74 | $88.60 | 7793 |
| 2024-09-27 | 92.51 | $87.60 | 4730 |
| 2024-09-26 | 93.32 | $85.70 | 8651 |
| 2024-09-25 | 94.25 | $85.30 | 5365 |
| 2024-09-24 | 95.23 | $85.80 | 7674 |
| 2024-09-23 | 96.36 | $85.70 | 129257 |
| 2024-09-20 | 97.52 | $87.10 | 14710 |
| 2024-09-19 | 98.52 | $89.60 | 6203 |
| 2024-09-18 | 99.68 | $90.30 | 3916 |
| 2024-09-17 | 100.77 | $91.20 | 5216 |
| 2024-09-16 | 101.92 | $89.10 | 6031 |
| 2024-09-13 | 103.07 | $88.20 | 9765 |
| 2024-09-12 | 104.21 | $89.30 | 45232 |
| 2024-09-11 | 105.08 | $101.40 | 1323 |
| 2024-09-10 | 105.41 | $100.70 | 2349 |
| 2024-09-09 | 105.65 | $98.30 | 7972 |
| 2024-09-06 | 106.18 | $94.30 | 3390 |
| 2024-09-05 | 106.86 | $99.50 | 5852 |
| 2024-09-04 | 107.14 | $98.40 | 3663 |
| 2024-09-03 | 107.76 | $98.70 | 8081 |
| 2024-08-30 | 108.43 | $104.00 | 4772 |
| 2024-08-29 | 109.02 | $103.80 | 3537 |
| 2024-08-28 | 110.02 | $104.30 | 4505 |
| 2024-08-27 | 112.56 | $104.80 | 5452 |
| 2024-08-26 | 115.05 | $108.40 | 2540 |
| 2024-08-23 | 117.48 | $109.00 | 1778 |
| 2024-08-22 | 119.87 | $107.10 | 4824 |
| 2024-08-21 | 122.28 | $112.70 | 105511 |
| 2024-08-20 | 124.28 | $112.20 | 3190 |
| 2024-08-19 | 126.46 | $114.10 | 22898 |
| 2024-08-16 | 128.54 | $112.10 | 2302 |
| 2024-08-15 | 130.64 | $111.00 | 4360 |
| 2024-08-14 | 132.85 | $106.80 | 2034 |
| 2024-08-13 | 135.39 | $108.00 | 2064 |
| 2024-08-12 | 137.91 | $105.40 | 4917 |
| 2024-08-09 | 140.34 | $109.00 | 2042 |
| 2024-08-08 | 142.58 | $107.90 | 2390 |
| 2024-08-07 | 144.91 | $105.10 | 3285 |
| 2024-08-06 | 147.14 | $110.70 | 4480 |
| 2024-08-05 | 148.98 | $112.20 | 9810 |
| 2024-08-02 | 150.77 | $115.80 | 4120 |
| 2024-08-01 | 152.46 | $123.70 | 13100 |
| 2024-07-31 | 153.87 | $155.20 | 2015 |
| 2024-07-30 | 153.77 | $154.60 | 1662 |
| 2024-07-29 | 153.60 | $157.00 | 1360 |
| 2024-07-26 | 153.46 | $156.70 | 2810 |
| 2024-07-25 | 153.45 | $155.30 | 2075 |
| 2024-07-24 | 153.59 | $152.70 | 2150 |
| 2024-07-23 | 154.69 | $155.80 | 820 |
| 2024-07-22 | 155.60 | $155.80 | 1940 |
| 2024-07-19 | 156.31 | $154.10 | 3090 |
| 2024-07-18 | 157.17 | $155.10 | 1713 |
| 2024-07-17 | 157.91 | $157.60 | 2280 |
| 2024-07-16 | 158.77 | $158.40 | 2060 |
| 2024-07-15 | 159.66 | $154.10 | 6870 |
| 2024-07-12 | 161.09 | $153.80 | 4847 |
| 2024-07-11 | 162.68 | $154.50 | 3871 |
| 2024-07-10 | 164.29 | $149.60 | 3931 |
| 2024-07-09 | 166.11 | $147.60 | 3900 |
| 2024-07-08 | 168.12 | $147.90 | 4766 |
| 2024-07-05 | 170.24 | $149.70 | 3920 |
| 2024-07-03 | 172.65 | $151.80 | 6860 |
| 2024-07-02 | 174.73 | $153.20 | 3720 |
| 2024-07-01 | 176.75 | $151.20 | 8233 |
| 2024-06-28 | 178.65 | $154.20 | 4280 |
| 2024-06-27 | 181.03 | $156.50 | 4781 |
| 2024-06-26 | 183.03 | $158.20 | 12759 |
| 2024-06-25 | 185.26 | $174.70 | 1971 |
| 2024-06-24 | 187.56 | $174.00 | 4085 |
| 2024-06-21 | 189.69 | $170.00 | 2196 |
| 2024-06-20 | 192.08 | $171.20 | 4680 |
| 2024-06-18 | 194.36 | $170.00 | 15050 |
| 2024-06-17 | 196.62 | $174.70 | 5240 |
| 2024-06-14 | 198.34 | $176.20 | 13440 |
| 2024-06-13 | 199.98 | $182.70 | 3580 |
| 2024-06-12 | 201.20 | $185.60 | 4381 |
| 2024-06-11 | 202.25 | $186.80 | 2160 |
| 2024-06-10 | 203.11 | $186.00 | 8200 |
| 2024-06-07 | 203.57 | $187.80 | 4605 |
| 2024-06-06 | 204.36 | $190.20 | 3775 |
| 2024-06-05 | 204.90 | $197.90 | 8664 |
| 2024-06-04 | 205.00 | $193.50 | 4910 |
| 2024-06-03 | 205.39 | $193.60 | 5233 |
| 2024-05-31 | 206.46 | $189.10 | 8580 |
| 2024-05-30 | 207.82 | $201.80 | 5734 |
| 2024-05-29 | 208.25 | $196.60 | 14502 |
| 2024-05-28 | 208.82 | $202.80 | 11398 |
| 2024-05-24 | 209.15 | $220.60 | 5206 |
| 2024-05-23 | 208.45 | $216.60 | 14110 |
| 2024-05-22 | 207.78 | $217.80 | 3307 |
| 2024-05-21 | 207.21 | $216.80 | 2895 |
| 2024-05-20 | 206.62 | $215.30 | 4230 |
| 2024-05-17 | 205.93 | $209.00 | 2069 |
| 2024-05-16 | 205.40 | $209.00 | 1570 |
| 2024-05-15 | 204.87 | $207.10 | 2060 |
| 2024-05-14 | 204.56 | $206.70 | 5726 |
| 2024-05-13 | 204.30 | $204.00 | 4992 |
| 2024-05-10 | 204.14 | $195.10 | 10160 |
| 2024-05-09 | 204.55 | $203.60 | 3330 |
| 2024-05-08 | 204.54 | $201.10 | 4260 |
| 2024-05-07 | 204.66 | $199.90 | 3846 |
| 2024-05-06 | 204.92 | $201.30 | 4740 |
| 2024-05-03 | 204.85 | $214.90 | 10382 |
| 2024-05-02 | 203.94 | $216.30 | 15860 |
| 2024-05-01 | 202.91 | $210.40 | 2615 |
| 2024-04-30 | 202.39 | $208.00 | 1452 |
| 2024-04-29 | 202.28 | $209.50 | 3366 |
| 2024-04-26 | 202.25 | $206.50 | 1532 |
| 2024-04-25 | 202.40 | $203.30 | 890 |
| 2024-04-24 | 202.90 | $206.30 | 1990 |
| 2024-04-23 | 202.97 | $205.10 | 1222 |
| 2024-04-22 | 203.24 | $201.40 | 5388 |
| 2024-04-19 | 203.44 | $198.40 | 1910 |
| 2024-04-18 | 203.66 | $198.40 | 1691 |
| 2024-04-17 | 203.74 | $201.00 | 1610 |
| 2024-04-16 | 203.85 | $201.40 | 4200 |
| 2024-04-15 | 203.90 | $200.80 | 1971 |
| 2024-04-12 | 203.93 | $203.30 | 3425 |
| 2024-04-11 | 203.75 | $203.50 | 2145 |
| 2024-04-10 | 203.94 | $203.40 | 2726 |
| 2024-04-09 | 204.11 | $205.10 | 6867 |
| 2024-04-08 | 204.23 | $200.00 | 2866 |
| 2024-04-05 | 204.35 | $196.60 | 2082 |
| 2024-04-04 | 204.43 | $195.70 | 5028 |
| 2024-04-03 | 204.45 | $200.10 | 9388 |
| 2024-04-02 | 204.58 | $205.70 | 3381 |
| 2024-04-01 | 204.41 | $208.90 | 5101 |
| 2024-03-28 | 204.03 | $209.60 | 4263 |
| 2024-03-27 | 203.29 | $213.30 | 3960 |
| 2024-03-26 | 202.79 | $207.60 | 2540 |
| 2024-03-25 | 202.52 | $210.60 | 2637 |
| 2024-03-22 | 201.84 | $205.40 | 1664 |
| 2024-03-21 | 201.58 | $202.70 | 4110 |
| 2024-03-20 | 201.58 | $200.00 | 2565 |
| 2024-03-19 | 200.67 | $203.20 | 4710 |
| 2024-03-18 | 199.53 | $202.50 | 2971 |
| 2024-03-15 | 198.51 | $201.40 | 2113 |
| 2024-03-14 | 197.72 | $199.60 | 4150 |
| 2024-03-13 | 196.57 | $207.30 | 2520 |
| 2024-03-12 | 194.98 | $206.90 | 3229 |
| 2024-03-11 | 193.70 | $207.50 | 8710 |
| 2024-03-08 | 192.24 | $202.40 | 9554 |
| 2024-03-07 | 191.66 | $198.20 | 1190 |
| 2024-03-06 | 191.80 | $196.10 | 2764 |
| 2024-03-05 | 192.37 | $202.70 | 5430 |
| 2024-03-04 | 192.25 | $202.20 | 3514 |
| 2024-03-01 | 192.31 | $201.30 | 2385 |
| 2024-02-29 | 192.55 | $194.90 | 2226 |
| 2024-02-28 | 193.30 | $203.30 | 2774 |
| 2024-02-27 | 193.73 | $202.10 | 2181 |
| 2024-02-26 | 194.37 | $197.00 | 2930 |
| 2024-02-23 | 195.02 | $200.30 | 4090 |
| 2024-02-22 | 195.49 | $202.60 | 7720 |
| 2024-02-21 | 195.73 | $181.90 | 3300 |
| 2024-02-20 | 197.04 | $180.40 | 1860 |
| 2024-02-16 | 198.20 | $182.00 | 6220 |
| 2024-02-15 | 199.24 | $185.60 | 3710 |
| 2024-02-14 | 200.04 | $176.60 | 7470 |
| 2024-02-13 | 201.38 | $175.50 | 4960 |
| 2024-02-12 | 202.96 | $181.40 | 6865 |
| 2024-02-09 | 204.59 | $178.30 | 14810 |
| 2024-02-08 | 206.44 | $190.70 | 7045 |
| 2024-02-07 | 207.91 | $201.00 | 6205 |
| 2024-02-06 | 208.92 | $207.50 | 16004 |
| 2024-02-05 | 209.96 | $200.30 | 7380 |
| 2024-02-02 | 211.10 | $203.40 | 8553 |
| 2024-02-01 | 213.40 | $206.10 | 8806 |
| 2024-01-31 | 215.46 | $210.00 | 7569 |
| 2024-01-30 | 217.34 | $211.90 | 4092 |
| 2024-01-29 | 218.54 | $214.90 | 6160 |
| 2024-01-26 | 219.48 | $209.90 | 4954 |
| 2024-01-25 | 220.77 | $209.80 | 6050 |
| 2024-01-24 | 221.68 | $207.30 | 3505 |
| 2024-01-23 | 222.54 | $208.10 | 4640 |
| 2024-01-22 | 223.22 | $203.60 | 3940 |
| 2024-01-19 | 223.67 | $202.80 | 7093 |
| 2024-01-18 | 224.44 | $201.60 | 9207 |
| 2024-01-17 | 224.85 | $203.50 | 11354 |
| 2024-01-16 | 225.23 | $207.00 | 11804 |
| 2024-01-12 | 225.30 | $214.10 | 7164 |
| 2024-01-11 | 224.22 | $215.20 | 8264 |
| 2024-01-10 | 223.02 | $220.20 | 16340 |
| 2024-01-09 | 221.99 | $221.20 | 10584 |
| 2024-01-08 | 220.71 | $228.20 | 11270 |
| 2024-01-05 | 219.02 | $223.10 | 20890 |
| 2024-01-04 | 217.84 | $249.40 | 57620 |
| 2024-01-03 | 215.08 | $247.30 | 1352 |
| 2024-01-02 | 212.58 | $247.70 | 2803 |
| 2023-12-29 | 210.04 | $235.90 | 580 |
| 2023-12-28 | 207.80 | $233.70 | 690 |
| 2023-12-27 | 205.84 | $235.70 | 1150 |
| 2023-12-26 | 203.67 | $228.00 | 1670 |
| 2023-12-22 | 201.87 | $224.50 | 570 |
| 2023-12-21 | 200.49 | $221.70 | 245 |
| 2023-12-20 | 199.17 | $212.60 | 790 |
| 2023-12-19 | 198.14 | $218.10 | 6391 |
| 2023-12-18 | 196.96 | $209.80 | 290 |
| 2023-12-15 | 195.90 | $211.20 | 640 |
| 2023-12-14 | 194.76 | $208.30 | 2751 |
| 2023-12-13 | 193.76 | $192.50 | 1635 |
| 2023-12-12 | 193.22 | $191.20 | 784 |
| 2023-12-11 | 192.69 | $199.70 | 814 |
| 2023-12-08 | 191.74 | $195.50 | 530 |
| 2023-12-07 | 190.92 | $194.40 | 2171 |
| 2023-12-06 | 190.39 | $199.60 | 1600 |
| 2023-12-05 | 189.78 | $194.10 | 435 |
| 2023-12-04 | 189.28 | $197.30 | 1160 |
| 2023-12-01 | 188.95 | $196.90 | 3243 |
| 2023-11-30 | 188.22 | $191.20 | 780 |
| 2023-11-29 | 188.40 | $194.40 | 1394 |
| 2023-11-28 | 188.38 | $192.30 | 492 |
| 2023-11-27 | 188.23 | $192.00 | 1750 |
| 2023-11-24 | 187.80 | $197.00 | 202 |
| 2023-11-22 | 187.63 | $195.30 | 292 |
| 2023-11-21 | 187.65 | $191.90 | 195 |
| 2023-11-20 | 188.12 | $194.60 | 1171 |
| 2023-11-17 | 188.39 | $188.60 | 941 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
17.04
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.98
Average
78.64
Maximum
223.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.04 | $14.36 | 240995 |
| 2026-07-23 | 17.32 | $15.16 | 184300 |
| 2026-07-22 | 17.55 | $15.60 | 174300 |
| 2026-07-21 | 17.76 | $15.97 | 269200 |
| 2026-07-20 | 17.95 | $15.98 | 185300 |
| 2026-07-17 | 18.15 | $16.42 | 236223 |
| 2026-07-16 | 18.34 | $16.72 | 222113 |
| 2026-07-15 | 18.51 | $18.28 | 241400 |
| 2026-07-14 | 18.53 | $18.09 | 176300 |
| 2026-07-13 | 18.58 | $17.93 | 158700 |
| 2026-07-10 | 18.64 | $18.20 | 334500 |
| 2026-07-09 | 18.69 | $19.84 | 232900 |
| 2026-07-08 | 18.57 | $19.81 | 426307 |
| 2026-07-07 | 18.44 | $20.93 | 191000 |
| 2026-07-06 | 18.18 | $21.39 | 329800 |
| 2026-07-02 | 17.84 | $21.03 | 292566 |
| 2026-07-01 | 17.50 | $19.88 | 298203 |
| 2026-06-30 | 17.25 | $19.33 | 176500 |
| 2026-06-29 | 17.03 | $19.19 | 174425 |
| 2026-06-26 | 16.81 | $18.70 | 311302 |
| 2026-06-25 | 16.61 | $17.13 | 125901 |
| 2026-06-24 | 16.55 | $17.58 | 139600 |
| 2026-06-23 | 16.45 | $17.68 | 126139 |
| 2026-06-22 | 16.32 | $17.40 | 141722 |
| 2026-06-18 | 16.20 | $18.40 | 207601 |
| 2026-06-17 | 15.97 | $18.18 | 247104 |
| 2026-06-16 | 15.74 | $16.72 | 148500 |
| 2026-06-15 | 15.63 | $15.94 | 551491 |
| 2026-06-12 | 15.60 | $15.49 | 96019 |
| 2026-06-11 | 15.61 | $15.38 | 79300 |
| 2026-06-10 | 15.64 | $14.85 | 57800 |
| 2026-06-09 | 15.72 | $15.29 | 78445 |
| 2026-06-08 | 15.77 | $15.23 | 104645 |
| 2026-06-05 | 15.82 | $15.19 | 98800 |
| 2026-06-04 | 15.89 | $16.07 | 129535 |
| 2026-06-03 | 15.87 | $15.86 | 179132 |
| 2026-06-02 | 15.87 | $15.00 | 121300 |
| 2026-06-01 | 15.96 | $15.05 | 278076 |
| 2026-05-29 | 16.06 | $15.45 | 189093 |
| 2026-05-28 | 16.12 | $15.40 | 98697 |
| 2026-05-27 | 16.20 | $15.60 | 125598 |
| 2026-05-26 | 16.26 | $15.42 | 129289 |
| 2026-05-22 | 16.35 | $15.46 | 102097 |
| 2026-05-21 | 16.44 | $15.49 | 55100 |
| 2026-05-20 | 16.54 | $15.83 | 85500 |
| 2026-05-19 | 16.62 | $15.20 | 175200 |
| 2026-05-18 | 16.77 | $15.80 | 115583 |
| 2026-05-15 | 16.87 | $15.93 | 123400 |
| 2026-05-14 | 16.97 | $16.37 | 104662 |
| 2026-05-13 | 17.03 | $16.68 | 119200 |
| 2026-05-12 | 17.07 | $17.32 | 204200 |
| 2026-05-11 | 17.04 | $17.18 | 376200 |
| 2026-05-08 | 17.03 | $17.51 | 444300 |
| 2026-05-07 | 16.98 | $16.16 | 232162 |
| 2026-05-06 | 17.07 | $16.29 | 175936 |
| 2026-05-05 | 17.15 | $15.87 | 161707 |
| 2026-05-04 | 17.28 | $16.01 | 203000 |
| 2026-05-01 | 17.42 | $15.50 | 328500 |
| 2026-04-30 | 17.62 | $15.64 | 131724 |
| 2026-04-29 | 17.83 | $15.81 | 163339 |
| 2026-04-28 | 18.04 | $16.19 | 172000 |
| 2026-04-27 | 18.23 | $16.69 | 270716 |
| 2026-04-24 | 18.39 | $17.27 | 341000 |
| 2026-04-23 | 18.51 | $18.04 | 126032 |
| 2026-04-22 | 18.56 | $18.90 | 187400 |
| 2026-04-21 | 18.53 | $18.62 | 779038 |
| 2026-04-20 | 18.52 | $18.63 | 160900 |
| 2026-04-17 | 18.51 | $18.42 | 247544 |
| 2026-04-16 | 18.52 | $18.67 | 104030 |
| 2026-04-15 | 18.50 | $18.75 | 154000 |
| 2026-04-14 | 18.47 | $18.44 | 208377 |
| 2026-04-13 | 18.48 | $17.82 | 178100 |
| 2026-04-10 | 18.55 | $17.89 | 167600 |
| 2026-04-09 | 18.61 | $18.12 | 78562 |
| 2026-04-08 | 18.67 | $18.53 | 173300 |
| 2026-04-07 | 18.68 | $18.14 | 100719 |
| 2026-04-06 | 18.74 | $17.69 | 142500 |
| 2026-04-02 | 18.85 | $17.92 | 146800 |
| 2026-04-01 | 18.94 | $18.35 | 154000 |
| 2026-03-31 | 19.01 | $18.57 | 124400 |
| 2026-03-30 | 19.05 | $17.68 | 264300 |
| 2026-03-27 | 19.20 | $18.14 | 290641 |
| 2026-03-26 | 19.31 | $19.09 | 83377 |
| 2026-03-25 | 19.33 | $19.35 | 197746 |
| 2026-03-24 | 19.33 | $18.71 | 174878 |
| 2026-03-23 | 19.40 | $18.62 | 151340 |
| 2026-03-20 | 19.48 | $18.75 | 167440 |
| 2026-03-19 | 19.55 | $18.97 | 170109 |
| 2026-03-18 | 19.62 | $19.24 | 247100 |
| 2026-03-17 | 19.66 | $19.71 | 573200 |
| 2026-03-16 | 19.65 | $19.53 | 203700 |
| 2026-03-13 | 19.66 | $19.38 | 133700 |
| 2026-03-12 | 19.69 | $19.52 | 184200 |
| 2026-03-11 | 19.71 | $20.67 | 214731 |
| 2026-03-10 | 19.61 | $20.36 | 220415 |
| 2026-03-09 | 19.53 | $20.60 | 469000 |
| 2026-03-06 | 19.42 | $19.64 | 172213 |
| 2026-03-05 | 19.39 | $19.90 | 148179 |
| 2026-03-04 | 19.34 | $21.35 | 331600 |
| 2026-03-03 | 19.13 | $19.11 | 405400 |
| 2026-03-02 | 19.13 | $20.02 | 133695 |
| 2026-02-27 | 19.04 | $20.20 | 1.8M |
| 2026-02-26 | 18.92 | $19.76 | 227402 |
| 2026-02-25 | 18.83 | $19.99 | 308600 |
| 2026-02-24 | 18.70 | $19.80 | 94773 |
| 2026-02-23 | 18.59 | $19.59 | 330500 |
| 2026-02-20 | 18.48 | $19.53 | 147036 |
| 2026-02-19 | 18.37 | $19.56 | 155701 |
| 2026-02-18 | 18.25 | $19.00 | 317119 |
| 2026-02-17 | 18.17 | $18.24 | 174621 |
| 2026-02-13 | 18.16 | $17.75 | 211470 |
| 2026-02-12 | 18.21 | $17.08 | 97900 |
| 2026-02-11 | 18.32 | $17.52 | 298300 |
| 2026-02-10 | 18.41 | $17.88 | 97723 |
| 2026-02-09 | 18.47 | $17.91 | 89266 |
| 2026-02-06 | 18.52 | $17.66 | 104269 |
| 2026-02-05 | 18.61 | $17.58 | 129945 |
| 2026-02-04 | 18.72 | $18.57 | 188800 |
| 2026-02-03 | 18.74 | $18.34 | 132600 |
| 2026-02-02 | 18.78 | $18.51 | 199935 |
| 2026-01-30 | 18.81 | $18.90 | 235200 |
| 2026-01-29 | 18.80 | $19.86 | 186151 |
| 2026-01-28 | 18.69 | $19.85 | 362322 |
| 2026-01-27 | 18.57 | $19.83 | 129400 |
| 2026-01-26 | 18.43 | $20.78 | 322693 |
| 2026-01-23 | 18.19 | $20.84 | 191961 |
| 2026-01-22 | 17.91 | $22.15 | 270500 |
| 2026-01-21 | 17.46 | $21.81 | 421543 |
| 2026-01-20 | 17.00 | $19.20 | 367600 |
| 2026-01-16 | 16.77 | $18.82 | 162080 |
| 2026-01-15 | 16.56 | $18.01 | 127383 |
| 2026-01-14 | 16.40 | $18.59 | 216736 |
| 2026-01-13 | 16.17 | $18.29 | 286800 |
| 2026-01-12 | 15.95 | $16.28 | 127683 |
| 2026-01-09 | 15.92 | $16.26 | 66774 |
| 2026-01-08 | 15.88 | $16.14 | 72800 |
| 2026-01-07 | 15.85 | $17.16 | 98761 |
| 2026-01-06 | 15.72 | $17.01 | 147839 |
| 2026-01-05 | 15.58 | $15.52 | 137249 |
| 2026-01-02 | 15.59 | $15.09 | 65808 |
| 2025-12-31 | 15.64 | $14.70 | 162032 |
| 2025-12-30 | 15.74 | $15.13 | 136200 |
| 2025-12-29 | 15.80 | $15.43 | 126649 |
| 2025-12-26 | 15.84 | $15.50 | 137842 |
| 2025-12-24 | 15.88 | $16.50 | 107000 |
| 2025-12-23 | 15.81 | $16.33 | 94719 |
| 2025-12-22 | 15.76 | $17.32 | 367500 |
| 2025-12-19 | 15.59 | $16.91 | 108420 |
| 2025-12-18 | 15.45 | $15.81 | 72936 |
| 2025-12-17 | 15.42 | $16.08 | 89374 |
| 2025-12-16 | 15.35 | $15.85 | 114490 |
| 2025-12-15 | 15.29 | $15.79 | 100700 |
| 2025-12-12 | 15.24 | $15.63 | 69532 |
| 2025-12-11 | 15.20 | $15.70 | 62000 |
| 2025-12-10 | 15.15 | $15.71 | 67500 |
| 2025-12-09 | 15.09 | $15.54 | 77146 |
| 2025-12-08 | 15.04 | $15.38 | 74376 |
| 2025-12-05 | 15.01 | $15.27 | 141800 |
| 2025-12-04 | 14.98 | $14.64 | 96381 |
| 2025-12-03 | 15.01 | $14.76 | 95441 |
| 2025-12-02 | 15.04 | $14.22 | 154558 |
| 2025-12-01 | 15.13 | $14.23 | 338828 |
| 2025-11-28 | 15.22 | $15.10 | 807106 |
| 2025-11-26 | 15.23 | $14.90 | 2.2M |
| 2025-11-25 | 15.27 | $14.80 | 1.5M |
| 2025-11-24 | 15.32 | $14.50 | 2.1M |
| 2025-11-21 | 15.40 | $14.50 | 3.5M |
| 2025-11-20 | 15.50 | $13.60 | 2.0M |
| 2025-11-19 | 15.70 | $14.80 | 1.4M |
| 2025-11-18 | 15.79 | $15.20 | 1.3M |
| 2025-11-17 | 15.86 | $15.10 | 1.8M |
| 2025-11-14 | 15.94 | $15.10 | 1.4M |
| 2025-11-13 | 16.02 | $15.10 | 966145 |
| 2025-11-12 | 16.12 | $16.00 | 1.3M |
| 2025-11-11 | 16.13 | $16.00 | 999104 |
| 2025-11-10 | 16.15 | $15.40 | 1.4M |
| 2025-11-07 | 16.23 | $15.20 | 1.5M |
| 2025-11-06 | 16.34 | $15.10 | 2.3M |
| 2025-11-05 | 16.47 | $14.80 | 1.3M |
| 2025-11-04 | 16.64 | $15.00 | 2.4M |
| 2025-11-03 | 16.81 | $15.70 | 2.6M |
| 2025-10-31 | 16.93 | $16.70 | 174970 |
| 2025-10-30 | 16.96 | $17.10 | 438070 |
| 2025-10-29 | 16.94 | $15.80 | 243295 |
| 2025-10-28 | 17.06 | $16.10 | 174852 |
| 2025-10-27 | 17.16 | $16.70 | 182010 |
| 2025-10-24 | 17.21 | $16.70 | 282174 |
| 2025-10-23 | 17.26 | $16.50 | 197870 |
| 2025-10-22 | 17.35 | $16.90 | 133810 |
| 2025-10-21 | 17.39 | $17.20 | 90300 |
| 2025-10-20 | 17.41 | $16.90 | 279190 |
| 2025-10-17 | 17.47 | $16.40 | 187033 |
| 2025-10-16 | 17.58 | $16.90 | 245240 |
| 2025-10-15 | 17.65 | $17.40 | 153040 |
| 2025-10-14 | 17.68 | $16.60 | 123680 |
| 2025-10-13 | 17.79 | $16.90 | 218660 |
| 2025-10-10 | 17.88 | $16.90 | 351614 |
| 2025-10-09 | 17.99 | $17.30 | 126710 |
| 2025-10-08 | 18.06 | $18.60 | 224810 |
| 2025-10-07 | 18.00 | $18.30 | 132750 |
| 2025-10-06 | 17.97 | $18.30 | 156260 |
| 2025-10-03 | 17.94 | $18.70 | 114904 |
| 2025-10-02 | 17.86 | $18.70 | 112110 |
| 2025-10-01 | 17.77 | $18.20 | 106704 |
| 2025-09-30 | 17.72 | $17.70 | 121840 |
| 2025-09-29 | 17.72 | $17.50 | 99180 |
| 2025-09-26 | 17.75 | $17.00 | 93300 |
| 2025-09-25 | 17.82 | $17.10 | 101631 |
| 2025-09-24 | 17.90 | $17.80 | 72410 |
| 2025-09-23 | 17.91 | $17.80 | 112933 |
| 2025-09-22 | 17.92 | $18.10 | 185674 |
| 2025-09-19 | 17.90 | $17.50 | 88440 |
| 2025-09-18 | 17.95 | $17.40 | 157630 |
| 2025-09-17 | 18.00 | $17.30 | 179260 |
| 2025-09-16 | 18.08 | $17.10 | 158970 |
| 2025-09-15 | 18.18 | $16.60 | 202552 |
| 2025-09-12 | 18.35 | $16.50 | 579530 |
| 2025-09-11 | 18.54 | $17.60 | 208343 |
| 2025-09-10 | 18.64 | $17.80 | 262353 |
| 2025-09-09 | 18.73 | $17.80 | 157680 |
| 2025-09-08 | 18.83 | $18.00 | 202885 |
| 2025-09-05 | 18.92 | $18.10 | 2.0M |
| 2025-09-04 | 19.00 | $17.70 | 115090 |
| 2025-09-03 | 19.14 | $17.40 | 108383 |
| 2025-09-02 | 19.32 | $17.50 | 135211 |
| 2025-08-29 | 19.51 | $17.40 | 93180 |
| 2025-08-28 | 19.74 | $17.60 | 99230 |
| 2025-08-27 | 19.96 | $18.10 | 221545 |
| 2025-08-26 | 20.16 | $17.80 | 254250 |
| 2025-08-25 | 20.41 | $18.30 | 196183 |
| 2025-08-22 | 20.63 | $19.30 | 98330 |
| 2025-08-21 | 20.77 | $18.70 | 141821 |
| 2025-08-20 | 20.98 | $19.10 | 157973 |
| 2025-08-19 | 21.18 | $19.80 | 193050 |
| 2025-08-18 | 21.33 | $19.80 | 284563 |
| 2025-08-15 | 21.49 | $19.80 | 331893 |
| 2025-08-14 | 21.67 | $19.30 | 362310 |
| 2025-08-13 | 21.92 | $20.40 | 437700 |
| 2025-08-12 | 22.08 | $19.60 | 374644 |
| 2025-08-11 | 22.34 | $19.50 | 447294 |
| 2025-08-08 | 22.63 | $19.90 | 265872 |
| 2025-08-07 | 22.92 | $20.00 | 195010 |
| 2025-08-06 | 23.23 | $20.10 | 296083 |
| 2025-08-05 | 23.56 | $20.70 | 1.7M |
| 2025-08-04 | 23.86 | $20.70 | 262821 |
| 2025-08-01 | 24.19 | $20.60 | 501290 |
| 2025-07-31 | 24.57 | $22.10 | 412180 |
| 2025-07-30 | 24.83 | $23.80 | 245114 |
| 2025-07-29 | 24.94 | $24.20 | 302783 |
| 2025-07-28 | 25.02 | $25.00 | 154691 |
| 2025-07-25 | 25.02 | $25.20 | 156200 |
| 2025-07-24 | 25.00 | $25.00 | 165703 |
| 2025-07-23 | 25.00 | $25.50 | 507590 |
| 2025-07-22 | 24.95 | $24.70 | 418961 |
| 2025-07-21 | 24.97 | $23.50 | 542814 |
| 2025-07-18 | 25.13 | $23.80 | 338380 |
| 2025-07-17 | 25.27 | $24.20 | 377323 |
| 2025-07-16 | 25.38 | $26.30 | 752664 |
| 2025-07-15 | 25.28 | $25.80 | 667154 |
| 2025-07-14 | 25.23 | $26.90 | 577760 |
| 2025-07-11 | 25.05 | $27.30 | 299305 |
| 2025-07-10 | 24.82 | $27.50 | 237747 |
| 2025-07-09 | 24.53 | $26.40 | 153050 |
| 2025-07-08 | 24.34 | $26.20 | 382690 |
| 2025-07-07 | 24.14 | $24.90 | 165790 |
| 2025-07-03 | 24.06 | $25.10 | 114012 |
| 2025-07-02 | 23.95 | $24.90 | 156870 |
| 2025-07-01 | 23.85 | $24.20 | 213964 |
| 2025-06-30 | 23.81 | $23.50 | 156220 |
| 2025-06-27 | 23.85 | $23.00 | 177340 |
| 2025-06-26 | 23.94 | $23.50 | 131390 |
| 2025-06-25 | 23.98 | $23.10 | 149470 |
| 2025-06-24 | 24.07 | $23.20 | 227220 |
| 2025-06-23 | 24.17 | $22.50 | 367860 |
| 2025-06-20 | 24.34 | $22.50 | 287550 |
| 2025-06-18 | 24.54 | $23.90 | 606060 |
| 2025-06-17 | 24.60 | $24.20 | 166374 |
| 2025-06-16 | 24.65 | $24.30 | 142432 |
| 2025-06-13 | 24.68 | $24.70 | 113672 |
| 2025-06-12 | 24.68 | $25.10 | 74830 |
| 2025-06-11 | 24.64 | $25.20 | 60822 |
| 2025-06-10 | 24.58 | $25.20 | 61800 |
| 2025-06-09 | 24.51 | $25.30 | 98420 |
| 2025-06-06 | 24.43 | $24.90 | 82821 |
| 2025-06-05 | 24.38 | $24.00 | 101587 |
| 2025-06-04 | 24.42 | $24.60 | 96174 |
| 2025-06-03 | 24.40 | $24.90 | 117460 |
| 2025-06-02 | 24.34 | $24.30 | 141873 |
| 2025-05-30 | 24.35 | $24.00 | 172820 |
| 2025-05-29 | 24.39 | $24.20 | 152840 |
| 2025-05-28 | 24.41 | $23.40 | 185681 |
| 2025-05-27 | 24.51 | $23.90 | 376103 |
| 2025-05-23 | 24.58 | $23.50 | 282243 |
| 2025-05-22 | 24.69 | $23.90 | 232143 |
| 2025-05-21 | 24.77 | $24.30 | 277180 |
| 2025-05-20 | 24.82 | $26.00 | 383420 |
| 2025-05-19 | 24.70 | $24.90 | 385210 |
| 2025-05-16 | 24.68 | $23.70 | 270810 |
| 2025-05-15 | 24.78 | $22.90 | 172690 |
| 2025-05-14 | 24.98 | $23.30 | 148012 |
| 2025-05-13 | 25.15 | $24.30 | 102720 |
| 2025-05-12 | 25.24 | $24.20 | 157880 |
| 2025-05-09 | 25.35 | $23.30 | 125880 |
| 2025-05-08 | 25.57 | $23.20 | 83490 |
| 2025-05-07 | 25.82 | $23.10 | 102973 |
| 2025-05-06 | 26.11 | $23.70 | 193723 |
| 2025-05-05 | 26.36 | $26.10 | 57952 |
| 2025-05-02 | 26.39 | $25.90 | 64792 |
| 2025-05-01 | 26.44 | $25.30 | 190730 |
| 2025-04-30 | 26.56 | $26.30 | 78850 |
| 2025-04-29 | 26.59 | $25.80 | 89780 |
| 2025-04-28 | 26.67 | $25.40 | 95963 |
| 2025-04-25 | 26.80 | $25.20 | 165905 |
| 2025-04-24 | 26.97 | $25.60 | 112373 |
| 2025-04-23 | 27.12 | $26.30 | 186940 |
| 2025-04-22 | 27.20 | $25.80 | 146770 |
| 2025-04-21 | 27.35 | $25.40 | 305490 |
| 2025-04-17 | 27.55 | $25.00 | 89100 |
| 2025-04-16 | 27.82 | $25.30 | 67930 |
| 2025-04-15 | 28.09 | $26.20 | 61741 |
| 2025-04-14 | 28.29 | $26.50 | 58433 |
| 2025-04-11 | 28.48 | $26.00 | 94350 |
| 2025-04-10 | 28.74 | $24.40 | 140790 |
| 2025-04-09 | 29.19 | $26.20 | 117923 |
| 2025-04-08 | 29.51 | $24.40 | 91291 |
| 2025-04-07 | 30.05 | $25.00 | 112544 |
| 2025-04-04 | 30.58 | $24.60 | 153760 |
| 2025-04-03 | 31.21 | $25.20 | 116530 |
| 2025-04-02 | 31.84 | $27.00 | 150544 |
| 2025-04-01 | 32.35 | $26.40 | 145130 |
| 2025-03-31 | 32.97 | $27.60 | 181180 |
| 2025-03-28 | 33.54 | $30.00 | 120802 |
| 2025-03-27 | 33.91 | $30.90 | 150270 |
| 2025-03-26 | 34.23 | $32.20 | 214235 |
| 2025-03-25 | 34.44 | $34.20 | 166441 |
| 2025-03-24 | 34.47 | $34.30 | 260060 |
| 2025-03-21 | 34.48 | $33.20 | 84842 |
| 2025-03-20 | 34.62 | $32.90 | 83620 |
| 2025-03-19 | 34.80 | $33.60 | 107441 |
| 2025-03-18 | 34.93 | $34.00 | 92830 |
| 2025-03-17 | 35.03 | $34.60 | 90734 |
| 2025-03-14 | 35.07 | $34.40 | 121531 |
| 2025-03-13 | 35.14 | $34.10 | 106870 |
| 2025-03-12 | 35.25 | $34.50 | 80690 |
| 2025-03-11 | 35.33 | $33.40 | 302640 |
| 2025-03-10 | 35.53 | $34.90 | 129404 |
| 2025-03-07 | 35.60 | $34.60 | 183776 |
| 2025-03-06 | 35.70 | $33.70 | 162340 |
| 2025-03-05 | 35.91 | $34.40 | 267521 |
| 2025-03-04 | 36.07 | $31.30 | 162660 |
| 2025-03-03 | 36.58 | $31.10 | 180293 |
| 2025-02-28 | 37.15 | $31.70 | 250154 |
| 2025-02-27 | 37.73 | $31.90 | 198525 |
| 2025-02-26 | 38.34 | $36.70 | 194890 |
| 2025-02-25 | 38.51 | $36.30 | 148680 |
| 2025-02-24 | 38.74 | $36.90 | 254661 |
| 2025-02-21 | 38.94 | $37.90 | 444950 |
| 2025-02-20 | 39.05 | $36.30 | 173400 |
| 2025-02-19 | 39.34 | $38.40 | 120520 |
| 2025-02-18 | 39.44 | $38.20 | 234212 |
| 2025-02-14 | 39.57 | $36.30 | 153123 |
| 2025-02-13 | 39.91 | $35.00 | 106942 |
| 2025-02-12 | 40.43 | $33.50 | 68820 |
| 2025-02-11 | 41.16 | $33.80 | 96363 |
| 2025-02-10 | 41.93 | $34.90 | 113940 |
| 2025-02-07 | 42.67 | $35.40 | 103452 |
| 2025-02-06 | 43.44 | $36.50 | 75160 |
| 2025-02-05 | 44.17 | $37.90 | 85944 |
| 2025-02-04 | 44.83 | $37.00 | 207100 |
| 2025-02-03 | 45.65 | $39.30 | 168612 |
| 2025-01-31 | 46.32 | $42.20 | 113818 |
| 2025-01-30 | 46.75 | $43.50 | 172470 |
| 2025-01-29 | 47.09 | $45.90 | 151534 |
| 2025-01-28 | 47.22 | $49.50 | 151340 |
| 2025-01-27 | 46.98 | $46.60 | 142150 |
| 2025-01-24 | 47.02 | $46.20 | 356724 |
| 2025-01-23 | 47.11 | $47.90 | 134690 |
| 2025-01-22 | 47.02 | $44.40 | 170540 |
| 2025-01-21 | 47.30 | $42.90 | 178604 |
| 2025-01-17 | 47.76 | $41.00 | 74514 |
| 2025-01-16 | 48.47 | $40.50 | 56044 |
| 2025-01-15 | 49.31 | $41.40 | 58193 |
| 2025-01-14 | 50.15 | $41.20 | 67870 |
| 2025-01-13 | 51.09 | $41.60 | 159000 |
| 2025-01-10 | 52.09 | $49.70 | 77331 |
| 2025-01-08 | 52.34 | $50.90 | 98763 |
| 2025-01-07 | 52.49 | $55.30 | 184870 |
| 2025-01-06 | 52.19 | $51.30 | 97301 |
| 2025-01-03 | 52.29 | $50.80 | 51397 |
| 2025-01-02 | 52.44 | $53.00 | 98952 |
| 2024-12-31 | 52.38 | $52.60 | 53255 |
| 2024-12-30 | 52.36 | $50.60 | 63910 |
| 2024-12-27 | 52.55 | $51.20 | 26400 |
| 2024-12-26 | 52.69 | $51.40 | 25277 |
| 2024-12-24 | 52.82 | $51.10 | 22401 |
| 2024-12-23 | 53.01 | $50.30 | 47820 |
| 2024-12-20 | 53.29 | $49.80 | 24904 |
| 2024-12-19 | 53.66 | $49.80 | 53028 |
| 2024-12-18 | 54.06 | $48.40 | 82920 |
| 2024-12-17 | 54.66 | $51.20 | 44063 |
| 2024-12-16 | 55.03 | $52.30 | 96374 |
| 2024-12-13 | 55.31 | $52.10 | 32790 |
| 2024-12-12 | 55.65 | $53.00 | 33994 |
| 2024-12-11 | 55.93 | $52.90 | 42013 |
| 2024-12-10 | 56.25 | $51.50 | 113320 |
| 2024-12-09 | 56.75 | $55.30 | 156893 |
| 2024-12-06 | 56.90 | $54.50 | 161751 |
| 2024-12-05 | 57.15 | $53.30 | 102892 |
| 2024-12-04 | 57.56 | $54.30 | 176170 |
| 2024-12-03 | 57.90 | $55.30 | 168890 |
| 2024-12-02 | 58.18 | $57.10 | 185872 |
| 2024-11-29 | 58.29 | $55.60 | 47355 |
| 2024-11-27 | 58.57 | $55.70 | 71920 |
| 2024-11-26 | 58.87 | $54.50 | 60712 |
| 2024-11-25 | 59.33 | $55.60 | 68332 |
| 2024-11-22 | 59.73 | $53.60 | 56592 |
| 2024-11-21 | 60.37 | $51.30 | 34950 |
| 2024-11-20 | 61.33 | $50.00 | 30882 |
| 2024-11-19 | 62.52 | $50.20 | 41591 |
| 2024-11-18 | 63.82 | $52.20 | 102613 |
| 2024-11-15 | 65.04 | $49.40 | 36790 |
| 2024-11-14 | 66.68 | $53.00 | 25892 |
| 2024-11-13 | 68.13 | $55.90 | 24440 |
| 2024-11-12 | 69.41 | $57.30 | 31080 |
| 2024-11-11 | 70.69 | $56.60 | 51922 |
| 2024-11-08 | 72.17 | $61.50 | 60444 |
| 2024-11-07 | 73.29 | $65.30 | 49914 |
| 2024-11-06 | 74.13 | $70.20 | 89520 |
| 2024-11-05 | 74.55 | $72.10 | 31890 |
| 2024-11-04 | 74.81 | $72.10 | 17603 |
| 2024-11-01 | 75.09 | $72.90 | 27542 |
| 2024-10-31 | 75.32 | $72.40 | 8018 |
| 2024-10-30 | 75.63 | $72.70 | 10390 |
| 2024-10-29 | 75.94 | $72.80 | 12684 |
| 2024-10-28 | 76.27 | $72.50 | 13190 |
| 2024-10-25 | 76.66 | $70.80 | 12170 |
| 2024-10-24 | 77.28 | $70.30 | 7557 |
| 2024-10-23 | 78.02 | $70.90 | 7740 |
| 2024-10-22 | 78.77 | $70.80 | 9331 |
| 2024-10-21 | 79.60 | $70.90 | 38660 |
| 2024-10-18 | 80.52 | $71.20 | 16105 |
| 2024-10-17 | 81.50 | $72.10 | 12058 |
| 2024-10-16 | 82.49 | $75.50 | 5550 |
| 2024-10-15 | 83.23 | $75.10 | 10550 |
| 2024-10-14 | 84.08 | $75.50 | 12137 |
| 2024-10-11 | 84.99 | $75.90 | 14962 |
| 2024-10-10 | 85.94 | $74.30 | 17172 |
| 2024-10-09 | 87.17 | $80.30 | 17650 |
| 2024-10-08 | 87.89 | $79.70 | 9342 |
| 2024-10-07 | 88.75 | $79.80 | 17745 |
| 2024-10-04 | 89.70 | $81.80 | 13161 |
| 2024-10-03 | 90.53 | $82.80 | 10270 |
| 2024-10-02 | 91.34 | $85.20 | 8420 |
| 2024-10-01 | 91.99 | $85.80 | 5704 |
| 2024-09-30 | 92.64 | $88.60 | 7793 |
| 2024-09-27 | 93.06 | $87.60 | 4730 |
| 2024-09-26 | 93.64 | $85.70 | 8651 |
| 2024-09-25 | 94.47 | $85.30 | 5365 |
| 2024-09-24 | 95.44 | $85.80 | 7674 |
| 2024-09-23 | 96.45 | $85.70 | 129257 |
| 2024-09-20 | 97.59 | $87.10 | 14710 |
| 2024-09-19 | 98.69 | $89.60 | 6203 |
| 2024-09-18 | 99.65 | $90.30 | 3916 |
| 2024-09-17 | 100.63 | $91.20 | 5216 |
| 2024-09-16 | 101.62 | $89.10 | 6031 |
| 2024-09-13 | 102.94 | $88.20 | 9765 |
| 2024-09-12 | 104.49 | $89.30 | 45232 |
| 2024-09-11 | 106.09 | $101.40 | 1323 |
| 2024-09-10 | 106.59 | $100.70 | 2349 |
| 2024-09-09 | 107.21 | $98.30 | 7972 |
| 2024-09-06 | 108.14 | $94.30 | 3390 |
| 2024-09-05 | 109.60 | $99.50 | 5852 |
| 2024-09-04 | 110.67 | $98.40 | 3663 |
| 2024-09-03 | 111.96 | $98.70 | 8081 |
| 2024-08-30 | 113.35 | $104.00 | 4772 |
| 2024-08-29 | 114.34 | $103.80 | 3537 |
| 2024-08-28 | 115.45 | $104.30 | 4505 |
| 2024-08-27 | 116.62 | $104.80 | 5452 |
| 2024-08-26 | 117.86 | $108.40 | 2540 |
| 2024-08-23 | 118.86 | $109.00 | 1778 |
| 2024-08-22 | 119.90 | $107.10 | 4824 |
| 2024-08-21 | 121.24 | $112.70 | 105511 |
| 2024-08-20 | 122.14 | $112.20 | 3190 |
| 2024-08-19 | 123.19 | $114.10 | 22898 |
| 2024-08-16 | 124.15 | $112.10 | 2302 |
| 2024-08-15 | 125.41 | $111.00 | 4360 |
| 2024-08-14 | 126.93 | $106.80 | 2034 |
| 2024-08-13 | 129.05 | $108.00 | 2064 |
| 2024-08-12 | 131.27 | $105.40 | 4917 |
| 2024-08-09 | 133.99 | $109.00 | 2042 |
| 2024-08-08 | 136.62 | $107.90 | 2390 |
| 2024-08-07 | 139.64 | $105.10 | 3285 |
| 2024-08-06 | 143.28 | $110.70 | 4480 |
| 2024-08-05 | 146.71 | $112.20 | 9810 |
| 2024-08-02 | 150.34 | $115.80 | 4120 |
| 2024-08-01 | 153.98 | $123.70 | 13100 |
| 2024-07-31 | 157.16 | $155.20 | 2015 |
| 2024-07-30 | 157.37 | $154.60 | 1662 |
| 2024-07-29 | 157.66 | $157.00 | 1360 |
| 2024-07-26 | 157.73 | $156.70 | 2810 |
| 2024-07-25 | 157.84 | $155.30 | 2075 |
| 2024-07-24 | 158.11 | $152.70 | 2150 |
| 2024-07-23 | 158.68 | $155.80 | 820 |
| 2024-07-22 | 158.98 | $155.80 | 1940 |
| 2024-07-19 | 159.31 | $154.10 | 3090 |
| 2024-07-18 | 159.86 | $155.10 | 1713 |
| 2024-07-17 | 160.36 | $157.60 | 2280 |
| 2024-07-16 | 160.65 | $158.40 | 2060 |
| 2024-07-15 | 160.89 | $154.10 | 6870 |
| 2024-07-12 | 161.60 | $153.80 | 4847 |
| 2024-07-11 | 162.43 | $154.50 | 3871 |
| 2024-07-10 | 163.26 | $149.60 | 3931 |
| 2024-07-09 | 164.70 | $147.60 | 3900 |
| 2024-07-08 | 166.50 | $147.90 | 4766 |
| 2024-07-05 | 168.46 | $149.70 | 3920 |
| 2024-07-03 | 170.43 | $151.80 | 6860 |
| 2024-07-02 | 172.39 | $153.20 | 3720 |
| 2024-07-01 | 174.41 | $151.20 | 8233 |
| 2024-06-28 | 176.85 | $154.20 | 4280 |
| 2024-06-27 | 179.24 | $156.50 | 4781 |
| 2024-06-26 | 181.63 | $158.20 | 12759 |
| 2024-06-25 | 184.10 | $174.70 | 1971 |
| 2024-06-24 | 185.09 | $174.00 | 4085 |
| 2024-06-21 | 186.26 | $170.00 | 2196 |
| 2024-06-20 | 187.97 | $171.20 | 4680 |
| 2024-06-18 | 189.73 | $170.00 | 15050 |
| 2024-06-17 | 191.81 | $174.70 | 5240 |
| 2024-06-14 | 193.61 | $176.20 | 13440 |
| 2024-06-13 | 195.44 | $182.70 | 3580 |
| 2024-06-12 | 196.78 | $185.60 | 4381 |
| 2024-06-11 | 197.96 | $186.80 | 2160 |
| 2024-06-10 | 199.14 | $186.00 | 8200 |
| 2024-06-07 | 200.52 | $187.80 | 4605 |
| 2024-06-06 | 201.86 | $190.20 | 3775 |
| 2024-06-05 | 203.09 | $197.90 | 8664 |
| 2024-06-04 | 203.63 | $193.50 | 4910 |
| 2024-06-03 | 204.70 | $193.60 | 5233 |
| 2024-05-31 | 205.87 | $189.10 | 8580 |
| 2024-05-30 | 207.63 | $201.80 | 5734 |
| 2024-05-29 | 208.25 | $196.60 | 14502 |
| 2024-05-28 | 209.47 | $202.80 | 11398 |
| 2024-05-24 | 210.17 | $220.60 | 5206 |
| 2024-05-23 | 209.08 | $216.60 | 14110 |
| 2024-05-22 | 208.28 | $217.80 | 3307 |
| 2024-05-21 | 207.28 | $216.80 | 2895 |
| 2024-05-20 | 206.28 | $215.30 | 4230 |
| 2024-05-17 | 205.33 | $209.00 | 2069 |
| 2024-05-16 | 204.94 | $209.00 | 1570 |
| 2024-05-15 | 204.52 | $207.10 | 2060 |
| 2024-05-14 | 204.25 | $206.70 | 5726 |
| 2024-05-13 | 203.99 | $204.00 | 4992 |
| 2024-05-10 | 203.99 | $195.10 | 10160 |
| 2024-05-09 | 204.92 | $203.60 | 3330 |
| 2024-05-08 | 205.06 | $201.10 | 4260 |
| 2024-05-07 | 205.48 | $199.90 | 3846 |
| 2024-05-06 | 206.07 | $201.30 | 4740 |
| 2024-05-03 | 206.57 | $214.90 | 10382 |
| 2024-05-02 | 205.69 | $216.30 | 15860 |
| 2024-05-01 | 204.57 | $210.40 | 2615 |
| 2024-04-30 | 203.96 | $208.00 | 1452 |
| 2024-04-29 | 203.53 | $209.50 | 3366 |
| 2024-04-26 | 202.91 | $206.50 | 1532 |
| 2024-04-25 | 202.53 | $203.30 | 890 |
| 2024-04-24 | 202.45 | $206.30 | 1990 |
| 2024-04-23 | 202.04 | $205.10 | 1222 |
| 2024-04-22 | 201.72 | $201.40 | 5388 |
| 2024-04-19 | 201.75 | $198.40 | 1910 |
| 2024-04-18 | 202.11 | $198.40 | 1691 |
| 2024-04-17 | 202.50 | $201.00 | 1610 |
| 2024-04-16 | 202.65 | $201.40 | 4200 |
| 2024-04-15 | 202.78 | $200.80 | 1971 |
| 2024-04-12 | 202.99 | $203.30 | 3425 |
| 2024-04-11 | 202.96 | $203.50 | 2145 |
| 2024-04-10 | 202.90 | $203.40 | 2726 |
| 2024-04-09 | 202.85 | $205.10 | 6867 |
| 2024-04-08 | 202.62 | $200.00 | 2866 |
| 2024-04-05 | 202.89 | $196.60 | 2082 |
| 2024-04-04 | 203.55 | $195.70 | 5028 |
| 2024-04-03 | 204.38 | $200.10 | 9388 |
| 2024-04-02 | 204.83 | $205.70 | 3381 |
| 2024-04-01 | 204.74 | $208.90 | 5101 |
| 2024-03-28 | 204.30 | $209.60 | 4263 |
| 2024-03-27 | 203.74 | $213.30 | 3960 |
| 2024-03-26 | 202.74 | $207.60 | 2540 |
| 2024-03-25 | 202.22 | $210.60 | 2637 |
| 2024-03-22 | 201.34 | $205.40 | 1664 |
| 2024-03-21 | 200.92 | $202.70 | 4110 |
| 2024-03-20 | 200.73 | $200.00 | 2565 |
| 2024-03-19 | 200.80 | $203.20 | 4710 |
| 2024-03-18 | 200.55 | $202.50 | 2971 |
| 2024-03-15 | 200.35 | $201.40 | 2113 |
| 2024-03-14 | 200.24 | $199.60 | 4150 |
| 2024-03-13 | 200.30 | $207.30 | 2520 |
| 2024-03-12 | 199.57 | $206.90 | 3229 |
| 2024-03-11 | 198.79 | $207.50 | 8710 |
| 2024-03-08 | 197.88 | $202.40 | 9554 |
| 2024-03-07 | 197.40 | $198.20 | 1190 |
| 2024-03-06 | 197.32 | $196.10 | 2764 |
| 2024-03-05 | 197.45 | $202.70 | 5430 |
| 2024-03-04 | 196.89 | $202.20 | 3514 |
| 2024-03-01 | 196.33 | $201.30 | 2385 |
| 2024-02-29 | 195.81 | $194.90 | 2226 |
| 2024-02-28 | 195.91 | $203.30 | 2774 |
| 2024-02-27 | 195.13 | $202.10 | 2181 |
| 2024-02-26 | 194.40 | $197.00 | 2930 |
| 2024-02-23 | 194.12 | $200.30 | 4090 |
| 2024-02-22 | 193.47 | $202.60 | 7720 |
| 2024-02-21 | 192.51 | $181.90 | 3300 |
| 2024-02-20 | 193.63 | $180.40 | 1860 |
| 2024-02-16 | 195.02 | $182.00 | 6220 |
| 2024-02-15 | 196.39 | $185.60 | 3710 |
| 2024-02-14 | 197.52 | $176.60 | 7470 |
| 2024-02-13 | 199.73 | $175.50 | 4960 |
| 2024-02-12 | 202.28 | $181.40 | 6865 |
| 2024-02-09 | 204.48 | $178.30 | 14810 |
| 2024-02-08 | 207.23 | $190.70 | 7045 |
| 2024-02-07 | 208.97 | $201.00 | 6205 |
| 2024-02-06 | 209.81 | $207.50 | 16004 |
| 2024-02-05 | 210.05 | $200.30 | 7380 |
| 2024-02-02 | 211.08 | $203.40 | 8553 |
| 2024-02-01 | 211.89 | $206.10 | 8806 |
| 2024-01-31 | 212.50 | $210.00 | 7569 |
| 2024-01-30 | 212.76 | $211.90 | 4092 |
| 2024-01-29 | 212.85 | $214.90 | 6160 |
| 2024-01-26 | 212.63 | $209.90 | 4954 |
| 2024-01-25 | 212.92 | $209.80 | 6050 |
| 2024-01-24 | 213.25 | $207.30 | 3505 |
| 2024-01-23 | 213.88 | $208.10 | 4640 |
| 2024-01-22 | 214.49 | $203.60 | 3940 |
| 2024-01-19 | 215.63 | $202.80 | 7093 |
| 2024-01-18 | 216.98 | $201.60 | 9207 |
| 2024-01-17 | 218.60 | $203.50 | 11354 |
| 2024-01-16 | 220.19 | $207.00 | 11804 |
| 2024-01-12 | 221.58 | $214.10 | 7164 |
| 2024-01-11 | 222.37 | $215.20 | 8264 |
| 2024-01-10 | 223.12 | $220.20 | 16340 |
| 2024-01-09 | 223.43 | $221.20 | 10584 |
| 2024-01-08 | 223.66 | $228.20 | 11270 |
| 2024-01-05 | 223.19 | $223.10 | 20890 |
| 2024-01-04 | 223.19 | $249.40 | 57620 |
| 2024-01-03 | 220.44 | $247.30 | 1352 |
| 2024-01-02 | 217.61 | $247.70 | 2803 |
| 2023-12-29 | 214.44 | $235.90 | 580 |
| 2023-12-28 | 212.18 | $233.70 | 690 |
| 2023-12-27 | 209.92 | $235.70 | 1150 |
| 2023-12-26 | 207.20 | $228.00 | 1670 |
| 2023-12-22 | 205.01 | $224.50 | 570 |
| 2023-12-21 | 202.96 | $221.70 | 245 |
| 2023-12-20 | 200.99 | $212.60 | 790 |
| 2023-12-19 | 199.77 | $218.10 | 6391 |
| 2023-12-18 | 197.84 | $209.80 | 290 |
| 2023-12-15 | 196.58 | $211.20 | 640 |
| 2023-12-14 | 195.04 | $208.30 | 2751 |
| 2023-12-13 | 193.64 | $192.50 | 1635 |
| 2023-12-12 | 193.76 | $191.20 | 784 |
| 2023-12-11 | 194.03 | $199.70 | 814 |
| 2023-12-08 | 193.44 | $195.50 | 530 |
| 2023-12-07 | 193.22 | $194.40 | 2171 |
| 2023-12-06 | 193.10 | $199.60 | 1600 |
| 2023-12-05 | 192.41 | $194.10 | 435 |
| 2023-12-04 | 192.23 | $197.30 | 1160 |
| 2023-12-01 | 191.70 | $196.90 | 3243 |
| 2023-11-30 | 191.15 | $191.20 | 780 |
| 2023-11-29 | 191.15 | $194.40 | 1394 |
| 2023-11-28 | 190.81 | $192.30 | 492 |
| 2023-11-27 | 190.65 | $192.00 | 1750 |
| 2023-11-24 | 190.51 | $197.00 | 202 |
| 2023-11-22 | 189.82 | $195.30 | 292 |
| 2023-11-21 | 189.25 | $191.90 | 195 |
| 2023-11-20 | 188.97 | $194.60 | 1171 |
| 2023-11-17 | 188.37 | $188.60 | 941 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
17.19
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.73
Average
77.80
Maximum
229.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.19 | $14.36 | 240995 |
| 2026-07-23 | 17.56 | $15.16 | 184300 |
| 2026-07-22 | 17.87 | $15.60 | 174300 |
| 2026-07-21 | 18.14 | $15.97 | 269200 |
| 2026-07-20 | 18.39 | $15.98 | 185300 |
| 2026-07-17 | 18.65 | $16.42 | 236223 |
| 2026-07-16 | 18.88 | $16.72 | 222113 |
| 2026-07-15 | 19.07 | $18.28 | 241400 |
| 2026-07-14 | 19.11 | $18.09 | 176300 |
| 2026-07-13 | 19.15 | $17.93 | 158700 |
| 2026-07-10 | 19.20 | $18.20 | 334500 |
| 2026-07-09 | 19.20 | $19.84 | 232900 |
| 2026-07-08 | 19.03 | $19.81 | 426307 |
| 2026-07-07 | 18.84 | $20.93 | 191000 |
| 2026-07-06 | 18.51 | $21.39 | 329800 |
| 2026-07-02 | 18.11 | $21.03 | 292566 |
| 2026-07-01 | 17.73 | $19.88 | 298203 |
| 2026-06-30 | 17.43 | $19.33 | 176500 |
| 2026-06-29 | 17.16 | $19.19 | 174425 |
| 2026-06-26 | 16.89 | $18.70 | 311302 |
| 2026-06-25 | 16.65 | $17.13 | 125901 |
| 2026-06-24 | 16.55 | $17.58 | 139600 |
| 2026-06-23 | 16.39 | $17.68 | 126139 |
| 2026-06-22 | 16.22 | $17.40 | 141722 |
| 2026-06-18 | 16.07 | $18.40 | 207601 |
| 2026-06-17 | 15.80 | $18.18 | 247104 |
| 2026-06-16 | 15.55 | $16.72 | 148500 |
| 2026-06-15 | 15.43 | $15.94 | 551491 |
| 2026-06-12 | 15.38 | $15.49 | 96019 |
| 2026-06-11 | 15.38 | $15.38 | 79300 |
| 2026-06-10 | 15.40 | $14.85 | 57800 |
| 2026-06-09 | 15.48 | $15.29 | 78445 |
| 2026-06-08 | 15.52 | $15.23 | 104645 |
| 2026-06-05 | 15.59 | $15.19 | 98800 |
| 2026-06-04 | 15.66 | $16.07 | 129535 |
| 2026-06-03 | 15.65 | $15.86 | 179132 |
| 2026-06-02 | 15.66 | $15.00 | 121300 |
| 2026-06-01 | 15.75 | $15.05 | 278076 |
| 2026-05-29 | 15.84 | $15.45 | 189093 |
| 2026-05-28 | 15.90 | $15.40 | 98697 |
| 2026-05-27 | 15.96 | $15.60 | 125598 |
| 2026-05-26 | 16.01 | $15.42 | 129289 |
| 2026-05-22 | 16.08 | $15.46 | 102097 |
| 2026-05-21 | 16.15 | $15.49 | 55100 |
| 2026-05-20 | 16.23 | $15.83 | 85500 |
| 2026-05-19 | 16.30 | $15.20 | 175200 |
| 2026-05-18 | 16.44 | $15.80 | 115583 |
| 2026-05-15 | 16.54 | $15.93 | 123400 |
| 2026-05-14 | 16.64 | $16.37 | 104662 |
| 2026-05-13 | 16.70 | $16.68 | 119200 |
| 2026-05-12 | 16.75 | $17.32 | 204200 |
| 2026-05-11 | 16.74 | $17.18 | 376200 |
| 2026-05-08 | 16.75 | $17.51 | 444300 |
| 2026-05-07 | 16.73 | $16.16 | 232162 |
| 2026-05-06 | 16.84 | $16.29 | 175936 |
| 2026-05-05 | 16.96 | $15.87 | 161707 |
| 2026-05-04 | 17.12 | $16.01 | 203000 |
| 2026-05-01 | 17.28 | $15.50 | 328500 |
| 2026-04-30 | 17.50 | $15.64 | 131724 |
| 2026-04-29 | 17.72 | $15.81 | 163339 |
| 2026-04-28 | 17.94 | $16.19 | 172000 |
| 2026-04-27 | 18.13 | $16.69 | 270716 |
| 2026-04-24 | 18.27 | $17.27 | 341000 |
| 2026-04-23 | 18.37 | $18.04 | 126032 |
| 2026-04-22 | 18.41 | $18.90 | 187400 |
| 2026-04-21 | 18.36 | $18.62 | 779038 |
| 2026-04-20 | 18.33 | $18.63 | 160900 |
| 2026-04-17 | 18.31 | $18.42 | 247544 |
| 2026-04-16 | 18.31 | $18.67 | 104030 |
| 2026-04-15 | 18.29 | $18.75 | 154000 |
| 2026-04-14 | 18.26 | $18.44 | 208377 |
| 2026-04-13 | 18.27 | $17.82 | 178100 |
| 2026-04-10 | 18.35 | $17.89 | 167600 |
| 2026-04-09 | 18.42 | $18.12 | 78562 |
| 2026-04-08 | 18.49 | $18.53 | 173300 |
| 2026-04-07 | 18.53 | $18.14 | 100719 |
| 2026-04-06 | 18.61 | $17.69 | 142500 |
| 2026-04-02 | 18.75 | $17.92 | 146800 |
| 2026-04-01 | 18.88 | $18.35 | 154000 |
| 2026-03-31 | 18.98 | $18.57 | 124400 |
| 2026-03-30 | 19.06 | $17.68 | 264300 |
| 2026-03-27 | 19.23 | $18.14 | 290641 |
| 2026-03-26 | 19.38 | $19.09 | 83377 |
| 2026-03-25 | 19.43 | $19.35 | 197746 |
| 2026-03-24 | 19.47 | $18.71 | 174878 |
| 2026-03-23 | 19.56 | $18.62 | 151340 |
| 2026-03-20 | 19.68 | $18.75 | 167440 |
| 2026-03-19 | 19.78 | $18.97 | 170109 |
| 2026-03-18 | 19.87 | $19.24 | 247100 |
| 2026-03-17 | 19.93 | $19.71 | 573200 |
| 2026-03-16 | 19.93 | $19.53 | 203700 |
| 2026-03-13 | 19.95 | $19.38 | 133700 |
| 2026-03-12 | 19.97 | $19.52 | 184200 |
| 2026-03-11 | 19.97 | $20.67 | 214731 |
| 2026-03-10 | 19.84 | $20.36 | 220415 |
| 2026-03-09 | 19.73 | $20.60 | 469000 |
| 2026-03-06 | 19.59 | $19.64 | 172213 |
| 2026-03-05 | 19.52 | $19.90 | 148179 |
| 2026-03-04 | 19.43 | $21.35 | 331600 |
| 2026-03-03 | 19.18 | $19.11 | 405400 |
| 2026-03-02 | 19.14 | $20.02 | 133695 |
| 2026-02-27 | 19.02 | $20.20 | 1.8M |
| 2026-02-26 | 18.87 | $19.76 | 227402 |
| 2026-02-25 | 18.76 | $19.99 | 308600 |
| 2026-02-24 | 18.63 | $19.80 | 94773 |
| 2026-02-23 | 18.53 | $19.59 | 330500 |
| 2026-02-20 | 18.45 | $19.53 | 147036 |
| 2026-02-19 | 18.39 | $19.56 | 155701 |
| 2026-02-18 | 18.34 | $19.00 | 317119 |
| 2026-02-17 | 18.34 | $18.24 | 174621 |
| 2026-02-13 | 18.41 | $17.75 | 211470 |
| 2026-02-12 | 18.54 | $17.08 | 97900 |
| 2026-02-11 | 18.73 | $17.52 | 298300 |
| 2026-02-10 | 18.89 | $17.88 | 97723 |
| 2026-02-09 | 19.01 | $17.91 | 89266 |
| 2026-02-06 | 19.11 | $17.66 | 104269 |
| 2026-02-05 | 19.23 | $17.58 | 129945 |
| 2026-02-04 | 19.36 | $18.57 | 188800 |
| 2026-02-03 | 19.38 | $18.34 | 132600 |
| 2026-02-02 | 19.42 | $18.51 | 199935 |
| 2026-01-30 | 19.42 | $18.90 | 235200 |
| 2026-01-29 | 19.36 | $19.86 | 186151 |
| 2026-01-28 | 19.19 | $19.85 | 362322 |
| 2026-01-27 | 19.00 | $19.83 | 129400 |
| 2026-01-26 | 18.79 | $20.78 | 322693 |
| 2026-01-23 | 18.47 | $20.84 | 191961 |
| 2026-01-22 | 18.12 | $22.15 | 270500 |
| 2026-01-21 | 17.63 | $21.81 | 421543 |
| 2026-01-20 | 17.14 | $19.20 | 367600 |
| 2026-01-16 | 16.89 | $18.82 | 162080 |
| 2026-01-15 | 16.66 | $18.01 | 127383 |
| 2026-01-14 | 16.50 | $18.59 | 216736 |
| 2026-01-13 | 16.27 | $18.29 | 286800 |
| 2026-01-12 | 16.05 | $16.28 | 127683 |
| 2026-01-09 | 16.02 | $16.26 | 66774 |
| 2026-01-08 | 15.99 | $16.14 | 72800 |
| 2026-01-07 | 15.97 | $17.16 | 98761 |
| 2026-01-06 | 15.85 | $17.01 | 147839 |
| 2026-01-05 | 15.73 | $15.52 | 137249 |
| 2026-01-02 | 15.75 | $15.09 | 65808 |
| 2025-12-31 | 15.81 | $14.70 | 162032 |
| 2025-12-30 | 15.90 | $15.13 | 136200 |
| 2025-12-29 | 15.95 | $15.43 | 126649 |
| 2025-12-26 | 15.96 | $15.50 | 137842 |
| 2025-12-24 | 15.97 | $16.50 | 107000 |
| 2025-12-23 | 15.88 | $16.33 | 94719 |
| 2025-12-22 | 15.79 | $17.32 | 367500 |
| 2025-12-19 | 15.59 | $16.91 | 108420 |
| 2025-12-18 | 15.42 | $15.81 | 72936 |
| 2025-12-17 | 15.35 | $16.08 | 89374 |
| 2025-12-16 | 15.25 | $15.85 | 114490 |
| 2025-12-15 | 15.16 | $15.79 | 100700 |
| 2025-12-12 | 15.08 | $15.63 | 69532 |
| 2025-12-11 | 15.01 | $15.70 | 62000 |
| 2025-12-10 | 14.94 | $15.71 | 67500 |
| 2025-12-09 | 14.87 | $15.54 | 77146 |
| 2025-12-08 | 14.81 | $15.38 | 74376 |
| 2025-12-05 | 14.76 | $15.27 | 141800 |
| 2025-12-04 | 14.73 | $14.64 | 96381 |
| 2025-12-03 | 14.76 | $14.76 | 95441 |
| 2025-12-02 | 14.77 | $14.22 | 154558 |
| 2025-12-01 | 14.85 | $14.23 | 338828 |
| 2025-11-28 | 14.93 | $15.10 | 807106 |
| 2025-11-26 | 14.95 | $14.90 | 2.2M |
| 2025-11-25 | 14.98 | $14.80 | 1.5M |
| 2025-11-24 | 15.03 | $14.50 | 2.1M |
| 2025-11-21 | 15.12 | $14.50 | 3.5M |
| 2025-11-20 | 15.22 | $13.60 | 2.0M |
| 2025-11-19 | 15.42 | $14.80 | 1.4M |
| 2025-11-18 | 15.52 | $15.20 | 1.3M |
| 2025-11-17 | 15.59 | $15.10 | 1.8M |
| 2025-11-14 | 15.67 | $15.10 | 1.4M |
| 2025-11-13 | 15.77 | $15.10 | 966145 |
| 2025-11-12 | 15.87 | $16.00 | 1.3M |
| 2025-11-11 | 15.89 | $16.00 | 999104 |
| 2025-11-10 | 15.91 | $15.40 | 1.4M |
| 2025-11-07 | 16.00 | $15.20 | 1.5M |
| 2025-11-06 | 16.12 | $15.10 | 2.3M |
| 2025-11-05 | 16.25 | $14.80 | 1.3M |
| 2025-11-04 | 16.43 | $15.00 | 2.4M |
| 2025-11-03 | 16.61 | $15.70 | 2.6M |
| 2025-10-31 | 16.74 | $16.70 | 174970 |
| 2025-10-30 | 16.78 | $17.10 | 438070 |
| 2025-10-29 | 16.79 | $15.80 | 243295 |
| 2025-10-28 | 16.93 | $16.10 | 174852 |
| 2025-10-27 | 17.05 | $16.70 | 182010 |
| 2025-10-24 | 17.12 | $16.70 | 282174 |
| 2025-10-23 | 17.19 | $16.50 | 197870 |
| 2025-10-22 | 17.29 | $16.90 | 133810 |
| 2025-10-21 | 17.34 | $17.20 | 90300 |
| 2025-10-20 | 17.38 | $16.90 | 279190 |
| 2025-10-17 | 17.45 | $16.40 | 187033 |
| 2025-10-16 | 17.57 | $16.90 | 245240 |
| 2025-10-15 | 17.64 | $17.40 | 153040 |
| 2025-10-14 | 17.67 | $16.60 | 123680 |
| 2025-10-13 | 17.77 | $16.90 | 218660 |
| 2025-10-10 | 17.85 | $16.90 | 351614 |
| 2025-10-09 | 17.92 | $17.30 | 126710 |
| 2025-10-08 | 17.96 | $18.60 | 224810 |
| 2025-10-07 | 17.87 | $18.30 | 132750 |
| 2025-10-06 | 17.81 | $18.30 | 156260 |
| 2025-10-03 | 17.74 | $18.70 | 114904 |
| 2025-10-02 | 17.63 | $18.70 | 112110 |
| 2025-10-01 | 17.52 | $18.20 | 106704 |
| 2025-09-30 | 17.45 | $17.70 | 121840 |
| 2025-09-29 | 17.43 | $17.50 | 99180 |
| 2025-09-26 | 17.43 | $17.00 | 93300 |
| 2025-09-25 | 17.48 | $17.10 | 101631 |
| 2025-09-24 | 17.52 | $17.80 | 72410 |
| 2025-09-23 | 17.50 | $17.80 | 112933 |
| 2025-09-22 | 17.48 | $18.10 | 185674 |
| 2025-09-19 | 17.43 | $17.50 | 88440 |
| 2025-09-18 | 17.45 | $17.40 | 157630 |
| 2025-09-17 | 17.49 | $17.30 | 179260 |
| 2025-09-16 | 17.55 | $17.10 | 158970 |
| 2025-09-15 | 17.64 | $16.60 | 202552 |
| 2025-09-12 | 17.79 | $16.50 | 579530 |
| 2025-09-11 | 17.97 | $17.60 | 208343 |
| 2025-09-10 | 18.05 | $17.80 | 262353 |
| 2025-09-09 | 18.13 | $17.80 | 157680 |
| 2025-09-08 | 18.21 | $18.00 | 202885 |
| 2025-09-05 | 18.28 | $18.10 | 2.0M |
| 2025-09-04 | 18.35 | $17.70 | 115090 |
| 2025-09-03 | 18.47 | $17.40 | 108383 |
| 2025-09-02 | 18.64 | $17.50 | 135211 |
| 2025-08-29 | 18.81 | $17.40 | 93180 |
| 2025-08-28 | 19.00 | $17.60 | 99230 |
| 2025-08-27 | 19.20 | $18.10 | 221545 |
| 2025-08-26 | 19.38 | $17.80 | 254250 |
| 2025-08-25 | 19.62 | $18.30 | 196183 |
| 2025-08-22 | 19.84 | $19.30 | 98330 |
| 2025-08-21 | 19.99 | $18.70 | 141821 |
| 2025-08-20 | 20.23 | $19.10 | 157973 |
| 2025-08-19 | 20.46 | $19.80 | 193050 |
| 2025-08-18 | 20.65 | $19.80 | 284563 |
| 2025-08-15 | 20.86 | $19.80 | 331893 |
| 2025-08-14 | 21.09 | $19.30 | 362310 |
| 2025-08-13 | 21.39 | $20.40 | 437700 |
| 2025-08-12 | 21.61 | $19.60 | 374644 |
| 2025-08-11 | 21.93 | $19.50 | 447294 |
| 2025-08-08 | 22.31 | $19.90 | 265872 |
| 2025-08-07 | 22.67 | $20.00 | 195010 |
| 2025-08-06 | 23.07 | $20.10 | 296083 |
| 2025-08-05 | 23.48 | $20.70 | 1.7M |
| 2025-08-04 | 23.87 | $20.70 | 262821 |
| 2025-08-01 | 24.27 | $20.60 | 501290 |
| 2025-07-31 | 24.71 | $22.10 | 412180 |
| 2025-07-30 | 25.01 | $23.80 | 245114 |
| 2025-07-29 | 25.16 | $24.20 | 302783 |
| 2025-07-28 | 25.26 | $25.00 | 154691 |
| 2025-07-25 | 25.28 | $25.20 | 156200 |
| 2025-07-24 | 25.27 | $25.00 | 165703 |
| 2025-07-23 | 25.28 | $25.50 | 507590 |
| 2025-07-22 | 25.22 | $24.70 | 418961 |
| 2025-07-21 | 25.23 | $23.50 | 542814 |
| 2025-07-18 | 25.34 | $23.80 | 338380 |
| 2025-07-17 | 25.43 | $24.20 | 377323 |
| 2025-07-16 | 25.49 | $26.30 | 752664 |
| 2025-07-15 | 25.33 | $25.80 | 667154 |
| 2025-07-14 | 25.21 | $26.90 | 577760 |
| 2025-07-11 | 24.99 | $27.30 | 299305 |
| 2025-07-10 | 24.71 | $27.50 | 237747 |
| 2025-07-09 | 24.40 | $26.40 | 153050 |
| 2025-07-08 | 24.19 | $26.20 | 382690 |
| 2025-07-07 | 24.00 | $24.90 | 165790 |
| 2025-07-03 | 23.93 | $25.10 | 114012 |
| 2025-07-02 | 23.83 | $24.90 | 156870 |
| 2025-07-01 | 23.75 | $24.20 | 213964 |
| 2025-06-30 | 23.74 | $23.50 | 156220 |
| 2025-06-27 | 23.80 | $23.00 | 177340 |
| 2025-06-26 | 23.91 | $23.50 | 131390 |
| 2025-06-25 | 23.98 | $23.10 | 149470 |
| 2025-06-24 | 24.08 | $23.20 | 227220 |
| 2025-06-23 | 24.18 | $22.50 | 367860 |
| 2025-06-20 | 24.35 | $22.50 | 287550 |
| 2025-06-18 | 24.53 | $23.90 | 606060 |
| 2025-06-17 | 24.59 | $24.20 | 166374 |
| 2025-06-16 | 24.62 | $24.30 | 142432 |
| 2025-06-13 | 24.64 | $24.70 | 113672 |
| 2025-06-12 | 24.61 | $25.10 | 74830 |
| 2025-06-11 | 24.54 | $25.20 | 60822 |
| 2025-06-10 | 24.45 | $25.20 | 61800 |
| 2025-06-09 | 24.36 | $25.30 | 98420 |
| 2025-06-06 | 24.25 | $24.90 | 82821 |
| 2025-06-05 | 24.16 | $24.00 | 101587 |
| 2025-06-04 | 24.16 | $24.60 | 96174 |
| 2025-06-03 | 24.10 | $24.90 | 117460 |
| 2025-06-02 | 24.02 | $24.30 | 141873 |
| 2025-05-30 | 24.00 | $24.00 | 172820 |
| 2025-05-29 | 24.01 | $24.20 | 152840 |
| 2025-05-28 | 24.02 | $23.40 | 185681 |
| 2025-05-27 | 24.11 | $23.90 | 376103 |
| 2025-05-23 | 24.16 | $23.50 | 282243 |
| 2025-05-22 | 24.26 | $23.90 | 232143 |
| 2025-05-21 | 24.33 | $24.30 | 277180 |
| 2025-05-20 | 24.37 | $26.00 | 383420 |
| 2025-05-19 | 24.25 | $24.90 | 385210 |
| 2025-05-16 | 24.23 | $23.70 | 270810 |
| 2025-05-15 | 24.34 | $22.90 | 172690 |
| 2025-05-14 | 24.53 | $23.30 | 148012 |
| 2025-05-13 | 24.70 | $24.30 | 102720 |
| 2025-05-12 | 24.79 | $24.20 | 157880 |
| 2025-05-09 | 24.89 | $23.30 | 125880 |
| 2025-05-08 | 25.08 | $23.20 | 83490 |
| 2025-05-07 | 25.30 | $23.10 | 102973 |
| 2025-05-06 | 25.53 | $23.70 | 193723 |
| 2025-05-05 | 25.71 | $26.10 | 57952 |
| 2025-05-02 | 25.66 | $25.90 | 64792 |
| 2025-05-01 | 25.62 | $25.30 | 190730 |
| 2025-04-30 | 25.64 | $26.30 | 78850 |
| 2025-04-29 | 25.58 | $25.80 | 89780 |
| 2025-04-28 | 25.56 | $25.40 | 95963 |
| 2025-04-25 | 25.61 | $25.20 | 165905 |
| 2025-04-24 | 25.71 | $25.60 | 112373 |
| 2025-04-23 | 25.79 | $26.30 | 186940 |
| 2025-04-22 | 25.85 | $25.80 | 146770 |
| 2025-04-21 | 26.00 | $25.40 | 305490 |
| 2025-04-17 | 26.22 | $25.00 | 89100 |
| 2025-04-16 | 26.52 | $25.30 | 67930 |
| 2025-04-15 | 26.83 | $26.20 | 61741 |
| 2025-04-14 | 27.09 | $26.50 | 58433 |
| 2025-04-11 | 27.36 | $26.00 | 94350 |
| 2025-04-10 | 27.72 | $24.40 | 140790 |
| 2025-04-09 | 28.27 | $26.20 | 117923 |
| 2025-04-08 | 28.70 | $24.40 | 91291 |
| 2025-04-07 | 29.33 | $25.00 | 112544 |
| 2025-04-04 | 29.96 | $24.60 | 153760 |
| 2025-04-03 | 30.68 | $25.20 | 116530 |
| 2025-04-02 | 31.37 | $27.00 | 150544 |
| 2025-04-01 | 31.94 | $26.40 | 145130 |
| 2025-03-31 | 32.58 | $27.60 | 181180 |
| 2025-03-28 | 33.12 | $30.00 | 120802 |
| 2025-03-27 | 33.45 | $30.90 | 150270 |
| 2025-03-26 | 33.69 | $32.20 | 214235 |
| 2025-03-25 | 33.83 | $34.20 | 166441 |
| 2025-03-24 | 33.79 | $34.30 | 260060 |
| 2025-03-21 | 33.75 | $33.20 | 84842 |
| 2025-03-20 | 33.84 | $32.90 | 83620 |
| 2025-03-19 | 33.98 | $33.60 | 107441 |
| 2025-03-18 | 34.07 | $34.00 | 92830 |
| 2025-03-17 | 34.14 | $34.60 | 90734 |
| 2025-03-14 | 34.16 | $34.40 | 121531 |
| 2025-03-13 | 34.21 | $34.10 | 106870 |
| 2025-03-12 | 34.28 | $34.50 | 80690 |
| 2025-03-11 | 34.31 | $33.40 | 302640 |
| 2025-03-10 | 34.45 | $34.90 | 129404 |
| 2025-03-07 | 34.46 | $34.60 | 183776 |
| 2025-03-06 | 34.49 | $33.70 | 162340 |
| 2025-03-05 | 34.64 | $34.40 | 267521 |
| 2025-03-04 | 34.73 | $31.30 | 162660 |
| 2025-03-03 | 35.15 | $31.10 | 180293 |
| 2025-02-28 | 35.65 | $31.70 | 250154 |
| 2025-02-27 | 36.14 | $31.90 | 198525 |
| 2025-02-26 | 36.69 | $36.70 | 194890 |
| 2025-02-25 | 36.83 | $36.30 | 148680 |
| 2025-02-24 | 37.07 | $36.90 | 254661 |
| 2025-02-21 | 37.29 | $37.90 | 444950 |
| 2025-02-20 | 37.46 | $36.30 | 173400 |
| 2025-02-19 | 37.82 | $38.40 | 120520 |
| 2025-02-18 | 38.01 | $38.20 | 234212 |
| 2025-02-14 | 38.23 | $36.30 | 153123 |
| 2025-02-13 | 38.64 | $35.00 | 106942 |
| 2025-02-12 | 39.22 | $33.50 | 68820 |
| 2025-02-11 | 39.97 | $33.80 | 96363 |
| 2025-02-10 | 40.73 | $34.90 | 113940 |
| 2025-02-07 | 41.46 | $35.40 | 103452 |
| 2025-02-06 | 42.21 | $36.50 | 75160 |
| 2025-02-05 | 42.95 | $37.90 | 85944 |
| 2025-02-04 | 43.62 | $37.00 | 207100 |
| 2025-02-03 | 44.44 | $39.30 | 168612 |
| 2025-01-31 | 45.10 | $42.20 | 113818 |
| 2025-01-30 | 45.54 | $43.50 | 172470 |
| 2025-01-29 | 45.89 | $45.90 | 151534 |
| 2025-01-28 | 46.03 | $49.50 | 151340 |
| 2025-01-27 | 45.85 | $46.60 | 142150 |
| 2025-01-24 | 45.96 | $46.20 | 356724 |
| 2025-01-23 | 46.12 | $47.90 | 134690 |
| 2025-01-22 | 46.14 | $44.40 | 170540 |
| 2025-01-21 | 46.51 | $42.90 | 178604 |
| 2025-01-17 | 47.05 | $41.00 | 74514 |
| 2025-01-16 | 47.83 | $40.50 | 56044 |
| 2025-01-15 | 48.70 | $41.40 | 58193 |
| 2025-01-14 | 49.54 | $41.20 | 67870 |
| 2025-01-13 | 50.46 | $41.60 | 159000 |
| 2025-01-10 | 51.39 | $49.70 | 77331 |
| 2025-01-08 | 51.56 | $50.90 | 98763 |
| 2025-01-07 | 51.63 | $55.30 | 184870 |
| 2025-01-06 | 51.29 | $51.30 | 97301 |
| 2025-01-03 | 51.33 | $50.80 | 51397 |
| 2025-01-02 | 51.44 | $53.00 | 98952 |
| 2024-12-31 | 51.35 | $52.60 | 53255 |
| 2024-12-30 | 51.32 | $50.60 | 63910 |
| 2024-12-27 | 51.50 | $51.20 | 26400 |
| 2024-12-26 | 51.65 | $51.40 | 25277 |
| 2024-12-24 | 51.79 | $51.10 | 22401 |
| 2024-12-23 | 51.98 | $50.30 | 47820 |
| 2024-12-20 | 52.27 | $49.80 | 24904 |
| 2024-12-19 | 52.61 | $49.80 | 53028 |
| 2024-12-18 | 52.95 | $48.40 | 82920 |
| 2024-12-17 | 53.43 | $51.20 | 44063 |
| 2024-12-16 | 53.65 | $52.30 | 96374 |
| 2024-12-13 | 53.75 | $52.10 | 32790 |
| 2024-12-12 | 53.88 | $53.00 | 33994 |
| 2024-12-11 | 53.93 | $52.90 | 42013 |
| 2024-12-10 | 54.01 | $51.50 | 113320 |
| 2024-12-09 | 54.26 | $55.30 | 156893 |
| 2024-12-06 | 54.16 | $54.50 | 161751 |
| 2024-12-05 | 54.20 | $53.30 | 102892 |
| 2024-12-04 | 54.43 | $54.30 | 176170 |
| 2024-12-03 | 54.65 | $55.30 | 168890 |
| 2024-12-02 | 54.86 | $57.10 | 185872 |
| 2024-11-29 | 54.97 | $55.60 | 47355 |
| 2024-11-27 | 55.30 | $55.70 | 71920 |
| 2024-11-26 | 55.70 | $54.50 | 60712 |
| 2024-11-25 | 56.31 | $55.60 | 68332 |
| 2024-11-22 | 56.89 | $53.60 | 56592 |
| 2024-11-21 | 57.74 | $51.30 | 34950 |
| 2024-11-20 | 58.91 | $50.00 | 30882 |
| 2024-11-19 | 60.29 | $50.20 | 41591 |
| 2024-11-18 | 61.76 | $52.20 | 102613 |
| 2024-11-15 | 63.12 | $49.40 | 36790 |
| 2024-11-14 | 64.86 | $53.00 | 25892 |
| 2024-11-13 | 66.34 | $55.90 | 24440 |
| 2024-11-12 | 67.64 | $57.30 | 31080 |
| 2024-11-11 | 68.89 | $56.60 | 51922 |
| 2024-11-08 | 70.30 | $61.50 | 60444 |
| 2024-11-07 | 71.31 | $65.30 | 49914 |
| 2024-11-06 | 72.00 | $70.20 | 89520 |
| 2024-11-05 | 72.27 | $72.10 | 31890 |
| 2024-11-04 | 72.40 | $72.10 | 17603 |
| 2024-11-01 | 72.56 | $72.90 | 27542 |
| 2024-10-31 | 72.69 | $72.40 | 8018 |
| 2024-10-30 | 72.92 | $72.70 | 10390 |
| 2024-10-29 | 73.18 | $72.80 | 12684 |
| 2024-10-28 | 73.49 | $72.50 | 13190 |
| 2024-10-25 | 73.90 | $70.80 | 12170 |
| 2024-10-24 | 74.56 | $70.30 | 7557 |
| 2024-10-23 | 75.34 | $70.90 | 7740 |
| 2024-10-22 | 76.13 | $70.80 | 9331 |
| 2024-10-21 | 77.00 | $70.90 | 38660 |
| 2024-10-18 | 77.93 | $71.20 | 16105 |
| 2024-10-17 | 78.91 | $72.10 | 12058 |
| 2024-10-16 | 79.89 | $75.50 | 5550 |
| 2024-10-15 | 80.61 | $75.10 | 10550 |
| 2024-10-14 | 81.45 | $75.50 | 12137 |
| 2024-10-11 | 82.31 | $75.90 | 14962 |
| 2024-10-10 | 83.20 | $74.30 | 17172 |
| 2024-10-09 | 84.31 | $80.30 | 17650 |
| 2024-10-08 | 84.94 | $79.70 | 9342 |
| 2024-10-07 | 85.74 | $79.80 | 17745 |
| 2024-10-04 | 86.61 | $81.80 | 13161 |
| 2024-10-03 | 87.36 | $82.80 | 10270 |
| 2024-10-02 | 88.08 | $85.20 | 8420 |
| 2024-10-01 | 88.65 | $85.80 | 5704 |
| 2024-09-30 | 89.21 | $88.60 | 7793 |
| 2024-09-27 | 89.58 | $87.60 | 4730 |
| 2024-09-26 | 90.13 | $85.70 | 8651 |
| 2024-09-25 | 90.94 | $85.30 | 5365 |
| 2024-09-24 | 91.89 | $85.80 | 7674 |
| 2024-09-23 | 92.89 | $85.70 | 129257 |
| 2024-09-20 | 94.02 | $87.10 | 14710 |
| 2024-09-19 | 95.11 | $89.60 | 6203 |
| 2024-09-18 | 96.07 | $90.30 | 3916 |
| 2024-09-17 | 97.06 | $91.20 | 5216 |
| 2024-09-16 | 98.08 | $89.10 | 6031 |
| 2024-09-13 | 99.41 | $88.20 | 9765 |
| 2024-09-12 | 100.94 | $89.30 | 45232 |
| 2024-09-11 | 102.44 | $101.40 | 1323 |
| 2024-09-10 | 102.82 | $100.70 | 2349 |
| 2024-09-09 | 103.29 | $98.30 | 7972 |
| 2024-09-06 | 104.04 | $94.30 | 3390 |
| 2024-09-05 | 105.24 | $99.50 | 5852 |
| 2024-09-04 | 105.97 | $98.40 | 3663 |
| 2024-09-03 | 106.86 | $98.70 | 8081 |
| 2024-08-30 | 107.79 | $104.00 | 4772 |
| 2024-08-29 | 108.26 | $103.80 | 3537 |
| 2024-08-28 | 108.86 | $104.30 | 4505 |
| 2024-08-27 | 109.64 | $104.80 | 5452 |
| 2024-08-26 | 110.62 | $108.40 | 2540 |
| 2024-08-23 | 111.48 | $109.00 | 1778 |
| 2024-08-22 | 112.52 | $107.10 | 4824 |
| 2024-08-21 | 113.96 | $112.70 | 105511 |
| 2024-08-20 | 115.07 | $112.20 | 3190 |
| 2024-08-19 | 116.42 | $114.10 | 22898 |
| 2024-08-16 | 117.80 | $112.10 | 2302 |
| 2024-08-15 | 119.56 | $111.00 | 4360 |
| 2024-08-14 | 121.64 | $106.80 | 2034 |
| 2024-08-13 | 124.37 | $108.00 | 2064 |
| 2024-08-12 | 127.21 | $105.40 | 4917 |
| 2024-08-09 | 130.54 | $109.00 | 2042 |
| 2024-08-08 | 133.74 | $107.90 | 2390 |
| 2024-08-07 | 137.27 | $105.10 | 3285 |
| 2024-08-06 | 141.27 | $110.70 | 4480 |
| 2024-08-05 | 144.91 | $112.20 | 9810 |
| 2024-08-02 | 148.59 | $115.80 | 4120 |
| 2024-08-01 | 152.08 | $123.70 | 13100 |
| 2024-07-31 | 154.95 | $155.20 | 2015 |
| 2024-07-30 | 154.81 | $154.60 | 1662 |
| 2024-07-29 | 154.72 | $157.00 | 1360 |
| 2024-07-26 | 154.38 | $156.70 | 2810 |
| 2024-07-25 | 154.07 | $155.30 | 2075 |
| 2024-07-24 | 153.91 | $152.70 | 2150 |
| 2024-07-23 | 154.10 | $155.80 | 820 |
| 2024-07-22 | 154.08 | $155.80 | 1940 |
| 2024-07-19 | 154.13 | $154.10 | 3090 |
| 2024-07-18 | 154.42 | $155.10 | 1713 |
| 2024-07-17 | 154.69 | $157.60 | 2280 |
| 2024-07-16 | 154.80 | $158.40 | 2060 |
| 2024-07-15 | 154.92 | $154.10 | 6870 |
| 2024-07-12 | 155.58 | $153.80 | 4847 |
| 2024-07-11 | 156.43 | $154.50 | 3871 |
| 2024-07-10 | 157.36 | $149.60 | 3931 |
| 2024-07-09 | 158.93 | $147.60 | 3900 |
| 2024-07-08 | 160.89 | $147.90 | 4766 |
| 2024-07-05 | 163.01 | $149.70 | 3920 |
| 2024-07-03 | 165.20 | $151.80 | 6860 |
| 2024-07-02 | 167.38 | $153.20 | 3720 |
| 2024-07-01 | 169.63 | $151.20 | 8233 |
| 2024-06-28 | 172.24 | $154.20 | 4280 |
| 2024-06-27 | 174.79 | $156.50 | 4781 |
| 2024-06-26 | 177.32 | $158.20 | 12759 |
| 2024-06-25 | 179.90 | $174.70 | 1971 |
| 2024-06-24 | 181.12 | $174.00 | 4085 |
| 2024-06-21 | 182.62 | $170.00 | 2196 |
| 2024-06-20 | 184.72 | $171.20 | 4680 |
| 2024-06-18 | 186.92 | $170.00 | 15050 |
| 2024-06-17 | 189.46 | $174.70 | 5240 |
| 2024-06-14 | 191.71 | $176.20 | 13440 |
| 2024-06-13 | 193.97 | $182.70 | 3580 |
| 2024-06-12 | 195.74 | $185.60 | 4381 |
| 2024-06-11 | 197.32 | $186.80 | 2160 |
| 2024-06-10 | 198.88 | $186.00 | 8200 |
| 2024-06-07 | 200.55 | $187.80 | 4605 |
| 2024-06-06 | 202.12 | $190.20 | 3775 |
| 2024-06-05 | 203.52 | $197.90 | 8664 |
| 2024-06-04 | 204.20 | $193.50 | 4910 |
| 2024-06-03 | 205.33 | $193.60 | 5233 |
| 2024-05-31 | 206.56 | $189.10 | 8580 |
| 2024-05-30 | 208.34 | $201.80 | 5734 |
| 2024-05-29 | 208.95 | $196.60 | 14502 |
| 2024-05-28 | 210.12 | $202.80 | 11398 |
| 2024-05-24 | 210.72 | $220.60 | 5206 |
| 2024-05-23 | 209.56 | $216.60 | 14110 |
| 2024-05-22 | 208.72 | $217.80 | 3307 |
| 2024-05-21 | 207.72 | $216.80 | 2895 |
| 2024-05-20 | 206.75 | $215.30 | 4230 |
| 2024-05-17 | 205.85 | $209.00 | 2069 |
| 2024-05-16 | 205.51 | $209.00 | 1570 |
| 2024-05-15 | 205.12 | $207.10 | 2060 |
| 2024-05-14 | 204.87 | $206.70 | 5726 |
| 2024-05-13 | 204.64 | $204.00 | 4992 |
| 2024-05-10 | 204.66 | $195.10 | 10160 |
| 2024-05-09 | 205.56 | $203.60 | 3330 |
| 2024-05-08 | 205.65 | $201.10 | 4260 |
| 2024-05-07 | 205.99 | $199.90 | 3846 |
| 2024-05-06 | 206.46 | $201.30 | 4740 |
| 2024-05-03 | 206.80 | $214.90 | 10382 |
| 2024-05-02 | 205.76 | $216.30 | 15860 |
| 2024-05-01 | 204.48 | $210.40 | 2615 |
| 2024-04-30 | 203.72 | $208.00 | 1452 |
| 2024-04-29 | 203.17 | $209.50 | 3366 |
| 2024-04-26 | 202.48 | $206.50 | 1532 |
| 2024-04-25 | 202.09 | $203.30 | 890 |
| 2024-04-24 | 202.05 | $206.30 | 1990 |
| 2024-04-23 | 201.74 | $205.10 | 1222 |
| 2024-04-22 | 201.56 | $201.40 | 5388 |
| 2024-04-19 | 201.75 | $198.40 | 1910 |
| 2024-04-18 | 202.25 | $198.40 | 1691 |
| 2024-04-17 | 202.76 | $201.00 | 1610 |
| 2024-04-16 | 203.03 | $201.40 | 4200 |
| 2024-04-15 | 203.27 | $200.80 | 1971 |
| 2024-04-12 | 203.57 | $203.30 | 3425 |
| 2024-04-11 | 203.61 | $203.50 | 2145 |
| 2024-04-10 | 203.65 | $203.40 | 2726 |
| 2024-04-09 | 203.72 | $205.10 | 6867 |
| 2024-04-08 | 203.64 | $200.00 | 2866 |
| 2024-04-05 | 204.05 | $196.60 | 2082 |
| 2024-04-04 | 204.80 | $195.70 | 5028 |
| 2024-04-03 | 205.63 | $200.10 | 9388 |
| 2024-04-02 | 206.06 | $205.70 | 3381 |
| 2024-04-01 | 205.93 | $208.90 | 5101 |
| 2024-03-28 | 205.47 | $209.60 | 4263 |
| 2024-03-27 | 204.87 | $213.30 | 3960 |
| 2024-03-26 | 203.87 | $207.60 | 2540 |
| 2024-03-25 | 203.38 | $210.60 | 2637 |
| 2024-03-22 | 202.55 | $205.40 | 1664 |
| 2024-03-21 | 202.18 | $202.70 | 4110 |
| 2024-03-20 | 202.08 | $200.00 | 2565 |
| 2024-03-19 | 202.14 | $203.20 | 4710 |
| 2024-03-18 | 201.79 | $202.50 | 2971 |
| 2024-03-15 | 201.41 | $201.40 | 2113 |
| 2024-03-14 | 201.06 | $199.60 | 4150 |
| 2024-03-13 | 200.77 | $207.30 | 2520 |
| 2024-03-12 | 199.60 | $206.90 | 3229 |
| 2024-03-11 | 198.34 | $207.50 | 8710 |
| 2024-03-08 | 196.89 | $202.40 | 9554 |
| 2024-03-07 | 195.86 | $198.20 | 1190 |
| 2024-03-06 | 195.25 | $196.10 | 2764 |
| 2024-03-05 | 194.90 | $202.70 | 5430 |
| 2024-03-04 | 193.90 | $202.20 | 3514 |
| 2024-03-01 | 192.96 | $201.30 | 2385 |
| 2024-02-29 | 192.13 | $194.90 | 2226 |
| 2024-02-28 | 191.97 | $203.30 | 2774 |
| 2024-02-27 | 191.06 | $202.10 | 2181 |
| 2024-02-26 | 190.33 | $197.00 | 2930 |
| 2024-02-23 | 190.14 | $200.30 | 4090 |
| 2024-02-22 | 189.68 | $202.60 | 7720 |
| 2024-02-21 | 189.02 | $181.90 | 3300 |
| 2024-02-20 | 190.47 | $180.40 | 1860 |
| 2024-02-16 | 192.16 | $182.00 | 6220 |
| 2024-02-15 | 193.80 | $185.60 | 3710 |
| 2024-02-14 | 195.18 | $176.60 | 7470 |
| 2024-02-13 | 197.54 | $175.50 | 4960 |
| 2024-02-12 | 200.15 | $181.40 | 6865 |
| 2024-02-09 | 202.36 | $178.30 | 14810 |
| 2024-02-08 | 205.04 | $190.70 | 7045 |
| 2024-02-07 | 206.68 | $201.00 | 6205 |
| 2024-02-06 | 207.43 | $207.50 | 16004 |
| 2024-02-05 | 207.67 | $200.30 | 7380 |
| 2024-02-02 | 208.69 | $203.40 | 8553 |
| 2024-02-01 | 209.65 | $206.10 | 8806 |
| 2024-01-31 | 210.54 | $210.00 | 7569 |
| 2024-01-30 | 211.24 | $211.90 | 4092 |
| 2024-01-29 | 211.87 | $214.90 | 6160 |
| 2024-01-26 | 212.31 | $209.90 | 4954 |
| 2024-01-25 | 213.34 | $209.80 | 6050 |
| 2024-01-24 | 214.47 | $207.30 | 3505 |
| 2024-01-23 | 215.92 | $208.10 | 4640 |
| 2024-01-22 | 217.36 | $203.60 | 3940 |
| 2024-01-19 | 219.27 | $202.80 | 7093 |
| 2024-01-18 | 221.34 | $201.60 | 9207 |
| 2024-01-17 | 223.55 | $203.50 | 11354 |
| 2024-01-16 | 225.62 | $207.00 | 11804 |
| 2024-01-12 | 227.36 | $214.10 | 7164 |
| 2024-01-11 | 228.32 | $215.20 | 8264 |
| 2024-01-10 | 229.07 | $220.20 | 16340 |
| 2024-01-09 | 229.24 | $221.20 | 10584 |
| 2024-01-08 | 229.19 | $228.20 | 11270 |
| 2024-01-05 | 228.32 | $223.10 | 20890 |
| 2024-01-04 | 227.82 | $249.40 | 57620 |
| 2024-01-03 | 224.55 | $247.30 | 1352 |
| 2024-01-02 | 221.24 | $247.70 | 2803 |
| 2023-12-29 | 217.65 | $235.90 | 580 |
| 2023-12-28 | 214.98 | $233.70 | 690 |
| 2023-12-27 | 212.32 | $235.70 | 1150 |
| 2023-12-26 | 209.27 | $228.00 | 1670 |
| 2023-12-22 | 206.78 | $224.50 | 570 |
| 2023-12-21 | 204.50 | $221.70 | 245 |
| 2023-12-20 | 202.35 | $212.60 | 790 |
| 2023-12-19 | 200.97 | $218.10 | 6391 |
| 2023-12-18 | 198.96 | $209.80 | 290 |
| 2023-12-15 | 197.64 | $211.20 | 640 |
| 2023-12-14 | 196.07 | $208.30 | 2751 |
| 2023-12-13 | 194.68 | $192.50 | 1635 |
| 2023-12-12 | 194.75 | $191.20 | 784 |
| 2023-12-11 | 194.89 | $199.70 | 814 |
| 2023-12-08 | 194.14 | $195.50 | 530 |
| 2023-12-07 | 193.70 | $194.40 | 2171 |
| 2023-12-06 | 193.32 | $199.60 | 1600 |
| 2023-12-05 | 192.38 | $194.10 | 435 |
| 2023-12-04 | 191.92 | $197.30 | 1160 |
| 2023-12-01 | 191.13 | $196.90 | 3243 |
| 2023-11-30 | 190.30 | $191.20 | 780 |
| 2023-11-29 | 190.03 | $194.40 | 1394 |
| 2023-11-28 | 189.46 | $192.30 | 492 |
| 2023-11-27 | 189.07 | $192.00 | 1750 |
| 2023-11-24 | 188.67 | $197.00 | 202 |
| 2023-11-22 | 187.78 | $195.30 | 292 |
| 2023-11-21 | 187.05 | $191.90 | 195 |
| 2023-11-20 | 186.69 | $194.60 | 1171 |
| 2023-11-17 | 186.10 | $188.60 | 941 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.42
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
76.15
Maximum
240.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.42 | $14.36 | 240995 |
| 2026-07-23 | 16.92 | $15.16 | 184300 |
| 2026-07-22 | 17.33 | $15.60 | 174300 |
| 2026-07-21 | 17.72 | $15.97 | 269200 |
| 2026-07-20 | 18.09 | $15.98 | 185300 |
| 2026-07-17 | 18.52 | $16.42 | 236223 |
| 2026-07-16 | 18.92 | $16.72 | 222113 |
| 2026-07-15 | 19.33 | $18.28 | 241400 |
| 2026-07-14 | 19.46 | $18.09 | 176300 |
| 2026-07-13 | 19.65 | $17.93 | 158700 |
| 2026-07-10 | 19.90 | $18.20 | 334500 |
| 2026-07-09 | 20.13 | $19.84 | 232900 |
| 2026-07-08 | 20.03 | $19.81 | 426307 |
| 2026-07-07 | 19.93 | $20.93 | 191000 |
| 2026-07-06 | 19.56 | $21.39 | 329800 |
| 2026-07-02 | 19.03 | $21.03 | 292566 |
| 2026-07-01 | 18.48 | $19.88 | 298203 |
| 2026-06-30 | 18.09 | $19.33 | 176500 |
| 2026-06-29 | 17.74 | $19.19 | 174425 |
| 2026-06-26 | 17.36 | $18.70 | 311302 |
| 2026-06-25 | 17.02 | $17.13 | 125901 |
| 2026-06-24 | 16.95 | $17.58 | 139600 |
| 2026-06-23 | 16.77 | $17.68 | 126139 |
| 2026-06-22 | 16.55 | $17.40 | 141722 |
| 2026-06-18 | 16.34 | $18.40 | 207601 |
| 2026-06-17 | 15.90 | $18.18 | 247104 |
| 2026-06-16 | 15.42 | $16.72 | 148500 |
| 2026-06-15 | 15.18 | $15.94 | 551491 |
| 2026-06-12 | 15.07 | $15.49 | 96019 |
| 2026-06-11 | 15.04 | $15.38 | 79300 |
| 2026-06-10 | 15.03 | $14.85 | 57800 |
| 2026-06-09 | 15.13 | $15.29 | 78445 |
| 2026-06-08 | 15.16 | $15.23 | 104645 |
| 2026-06-05 | 15.21 | $15.19 | 98800 |
| 2026-06-04 | 15.28 | $16.07 | 129535 |
| 2026-06-03 | 15.17 | $15.86 | 179132 |
| 2026-06-02 | 15.10 | $15.00 | 121300 |
| 2026-06-01 | 15.21 | $15.05 | 278076 |
| 2026-05-29 | 15.32 | $15.45 | 189093 |
| 2026-05-28 | 15.37 | $15.40 | 98697 |
| 2026-05-27 | 15.44 | $15.60 | 125598 |
| 2026-05-26 | 15.49 | $15.42 | 129289 |
| 2026-05-22 | 15.58 | $15.46 | 102097 |
| 2026-05-21 | 15.69 | $15.49 | 55100 |
| 2026-05-20 | 15.81 | $15.83 | 85500 |
| 2026-05-19 | 15.88 | $15.20 | 175200 |
| 2026-05-18 | 16.11 | $15.80 | 115583 |
| 2026-05-15 | 16.24 | $15.93 | 123400 |
| 2026-05-14 | 16.37 | $16.37 | 104662 |
| 2026-05-13 | 16.43 | $16.68 | 119200 |
| 2026-05-12 | 16.45 | $17.32 | 204200 |
| 2026-05-11 | 16.33 | $17.18 | 376200 |
| 2026-05-08 | 16.22 | $17.51 | 444300 |
| 2026-05-07 | 16.04 | $16.16 | 232162 |
| 2026-05-06 | 16.11 | $16.29 | 175936 |
| 2026-05-05 | 16.17 | $15.87 | 161707 |
| 2026-05-04 | 16.34 | $16.01 | 203000 |
| 2026-05-01 | 16.51 | $15.50 | 328500 |
| 2026-04-30 | 16.82 | $15.64 | 131724 |
| 2026-04-29 | 17.15 | $15.81 | 163339 |
| 2026-04-28 | 17.50 | $16.19 | 172000 |
| 2026-04-27 | 17.84 | $16.69 | 270716 |
| 2026-04-24 | 18.12 | $17.27 | 341000 |
| 2026-04-23 | 18.33 | $18.04 | 126032 |
| 2026-04-22 | 18.41 | $18.90 | 187400 |
| 2026-04-21 | 18.32 | $18.62 | 779038 |
| 2026-04-20 | 18.28 | $18.63 | 160900 |
| 2026-04-17 | 18.23 | $18.42 | 247544 |
| 2026-04-16 | 18.22 | $18.67 | 104030 |
| 2026-04-15 | 18.15 | $18.75 | 154000 |
| 2026-04-14 | 18.06 | $18.44 | 208377 |
| 2026-04-13 | 18.03 | $17.82 | 178100 |
| 2026-04-10 | 18.12 | $17.89 | 167600 |
| 2026-04-09 | 18.21 | $18.12 | 78562 |
| 2026-04-08 | 18.27 | $18.53 | 173300 |
| 2026-04-07 | 18.26 | $18.14 | 100719 |
| 2026-04-06 | 18.33 | $17.69 | 142500 |
| 2026-04-02 | 18.51 | $17.92 | 146800 |
| 2026-04-01 | 18.67 | $18.35 | 154000 |
| 2026-03-31 | 18.76 | $18.57 | 124400 |
| 2026-03-30 | 18.83 | $17.68 | 264300 |
| 2026-03-27 | 19.10 | $18.14 | 290641 |
| 2026-03-26 | 19.31 | $19.09 | 83377 |
| 2026-03-25 | 19.35 | $19.35 | 197746 |
| 2026-03-24 | 19.35 | $18.71 | 174878 |
| 2026-03-23 | 19.49 | $18.62 | 151340 |
| 2026-03-20 | 19.66 | $18.75 | 167440 |
| 2026-03-19 | 19.83 | $18.97 | 170109 |
| 2026-03-18 | 19.98 | $19.24 | 247100 |
| 2026-03-17 | 20.10 | $19.71 | 573200 |
| 2026-03-16 | 20.14 | $19.53 | 203700 |
| 2026-03-13 | 20.21 | $19.38 | 133700 |
| 2026-03-12 | 20.33 | $19.52 | 184200 |
| 2026-03-11 | 20.43 | $20.67 | 214731 |
| 2026-03-10 | 20.31 | $20.36 | 220415 |
| 2026-03-09 | 20.22 | $20.60 | 469000 |
| 2026-03-06 | 20.07 | $19.64 | 172213 |
| 2026-03-05 | 20.09 | $19.90 | 148179 |
| 2026-03-04 | 20.06 | $21.35 | 331600 |
| 2026-03-03 | 19.71 | $19.11 | 405400 |
| 2026-03-02 | 19.78 | $20.02 | 133695 |
| 2026-02-27 | 19.66 | $20.20 | 1.8M |
| 2026-02-26 | 19.48 | $19.76 | 227402 |
| 2026-02-25 | 19.36 | $19.99 | 308600 |
| 2026-02-24 | 19.18 | $19.80 | 94773 |
| 2026-02-23 | 18.99 | $19.59 | 330500 |
| 2026-02-20 | 18.83 | $19.53 | 147036 |
| 2026-02-19 | 18.64 | $19.56 | 155701 |
| 2026-02-18 | 18.42 | $19.00 | 317119 |
| 2026-02-17 | 18.28 | $18.24 | 174621 |
| 2026-02-13 | 18.28 | $17.75 | 211470 |
| 2026-02-12 | 18.38 | $17.08 | 97900 |
| 2026-02-11 | 18.63 | $17.52 | 298300 |
| 2026-02-10 | 18.83 | $17.88 | 97723 |
| 2026-02-09 | 18.99 | $17.91 | 89266 |
| 2026-02-06 | 19.16 | $17.66 | 104269 |
| 2026-02-05 | 19.41 | $17.58 | 129945 |
| 2026-02-04 | 19.71 | $18.57 | 188800 |
| 2026-02-03 | 19.85 | $18.34 | 132600 |
| 2026-02-02 | 20.05 | $18.51 | 199935 |
| 2026-01-30 | 20.24 | $18.90 | 235200 |
| 2026-01-29 | 20.37 | $19.86 | 186151 |
| 2026-01-28 | 20.32 | $19.85 | 362322 |
| 2026-01-27 | 20.24 | $19.83 | 129400 |
| 2026-01-26 | 20.15 | $20.78 | 322693 |
| 2026-01-23 | 19.84 | $20.84 | 191961 |
| 2026-01-22 | 19.45 | $22.15 | 270500 |
| 2026-01-21 | 18.72 | $21.81 | 421543 |
| 2026-01-20 | 17.94 | $19.20 | 367600 |
| 2026-01-16 | 17.58 | $18.82 | 162080 |
| 2026-01-15 | 17.23 | $18.01 | 127383 |
| 2026-01-14 | 17.00 | $18.59 | 216736 |
| 2026-01-13 | 16.60 | $18.29 | 286800 |
| 2026-01-12 | 16.20 | $16.28 | 127683 |
| 2026-01-09 | 16.16 | $16.26 | 66774 |
| 2026-01-08 | 16.11 | $16.14 | 72800 |
| 2026-01-07 | 16.08 | $17.16 | 98761 |
| 2026-01-06 | 15.83 | $17.01 | 147839 |
| 2026-01-05 | 15.57 | $15.52 | 137249 |
| 2026-01-02 | 15.58 | $15.09 | 65808 |
| 2025-12-31 | 15.68 | $14.70 | 162032 |
| 2025-12-30 | 15.88 | $15.13 | 136200 |
| 2025-12-29 | 16.03 | $15.43 | 126649 |
| 2025-12-26 | 16.13 | $15.50 | 137842 |
| 2025-12-24 | 16.23 | $16.50 | 107000 |
| 2025-12-23 | 16.14 | $16.33 | 94719 |
| 2025-12-22 | 16.06 | $17.32 | 367500 |
| 2025-12-19 | 15.77 | $16.91 | 108420 |
| 2025-12-18 | 15.51 | $15.81 | 72936 |
| 2025-12-17 | 15.44 | $16.08 | 89374 |
| 2025-12-16 | 15.30 | $15.85 | 114490 |
| 2025-12-15 | 15.19 | $15.79 | 100700 |
| 2025-12-12 | 15.08 | $15.63 | 69532 |
| 2025-12-11 | 14.98 | $15.70 | 62000 |
| 2025-12-10 | 14.85 | $15.71 | 67500 |
| 2025-12-09 | 14.70 | $15.54 | 77146 |
| 2025-12-08 | 14.56 | $15.38 | 74376 |
| 2025-12-05 | 14.44 | $15.27 | 141800 |
| 2025-12-04 | 14.33 | $14.64 | 96381 |
| 2025-12-03 | 14.33 | $14.76 | 95441 |
| 2025-12-02 | 14.31 | $14.22 | 154558 |
| 2025-12-01 | 14.40 | $14.23 | 338828 |
| 2025-11-28 | 14.52 | $15.10 | 807106 |
| 2025-11-26 | 14.47 | $14.90 | 2.2M |
| 2025-11-25 | 14.46 | $14.80 | 1.5M |
| 2025-11-24 | 14.47 | $14.50 | 2.1M |
| 2025-11-21 | 14.56 | $14.50 | 3.5M |
| 2025-11-20 | 14.66 | $13.60 | 2.0M |
| 2025-11-19 | 14.97 | $14.80 | 1.4M |
| 2025-11-18 | 15.08 | $15.20 | 1.3M |
| 2025-11-17 | 15.13 | $15.10 | 1.8M |
| 2025-11-14 | 15.21 | $15.10 | 1.4M |
| 2025-11-13 | 15.31 | $15.10 | 966145 |
| 2025-11-12 | 15.43 | $16.00 | 1.3M |
| 2025-11-11 | 15.39 | $16.00 | 999104 |
| 2025-11-10 | 15.34 | $15.40 | 1.4M |
| 2025-11-07 | 15.41 | $15.20 | 1.5M |
| 2025-11-06 | 15.54 | $15.10 | 2.3M |
| 2025-11-05 | 15.71 | $14.80 | 1.3M |
| 2025-11-04 | 15.99 | $15.00 | 2.4M |
| 2025-11-03 | 16.26 | $15.70 | 2.6M |
| 2025-10-31 | 16.44 | $16.70 | 174970 |
| 2025-10-30 | 16.44 | $17.10 | 438070 |
| 2025-10-29 | 16.35 | $15.80 | 243295 |
| 2025-10-28 | 16.53 | $16.10 | 174852 |
| 2025-10-27 | 16.67 | $16.70 | 182010 |
| 2025-10-24 | 16.72 | $16.70 | 282174 |
| 2025-10-23 | 16.78 | $16.50 | 197870 |
| 2025-10-22 | 16.89 | $16.90 | 133810 |
| 2025-10-21 | 16.93 | $17.20 | 90300 |
| 2025-10-20 | 16.92 | $16.90 | 279190 |
| 2025-10-17 | 16.98 | $16.40 | 187033 |
| 2025-10-16 | 17.15 | $16.90 | 245240 |
| 2025-10-15 | 17.25 | $17.40 | 153040 |
| 2025-10-14 | 17.26 | $16.60 | 123680 |
| 2025-10-13 | 17.44 | $16.90 | 218660 |
| 2025-10-10 | 17.59 | $16.90 | 351614 |
| 2025-10-09 | 17.77 | $17.30 | 126710 |
| 2025-10-08 | 17.89 | $18.60 | 224810 |
| 2025-10-07 | 17.76 | $18.30 | 132750 |
| 2025-10-06 | 17.67 | $18.30 | 156260 |
| 2025-10-03 | 17.57 | $18.70 | 114904 |
| 2025-10-02 | 17.37 | $18.70 | 112110 |
| 2025-10-01 | 17.15 | $18.20 | 106704 |
| 2025-09-30 | 16.99 | $17.70 | 121840 |
| 2025-09-29 | 16.92 | $17.50 | 99180 |
| 2025-09-26 | 16.88 | $17.00 | 93300 |
| 2025-09-25 | 16.94 | $17.10 | 101631 |
| 2025-09-24 | 17.00 | $17.80 | 72410 |
| 2025-09-23 | 16.93 | $17.80 | 112933 |
| 2025-09-22 | 16.85 | $18.10 | 185674 |
| 2025-09-19 | 16.70 | $17.50 | 88440 |
| 2025-09-18 | 16.66 | $17.40 | 157630 |
| 2025-09-17 | 16.64 | $17.30 | 179260 |
| 2025-09-16 | 16.64 | $17.10 | 158970 |
| 2025-09-15 | 16.70 | $16.60 | 202552 |
| 2025-09-12 | 16.87 | $16.50 | 579530 |
| 2025-09-11 | 17.11 | $17.60 | 208343 |
| 2025-09-10 | 17.15 | $17.80 | 262353 |
| 2025-09-09 | 17.17 | $17.80 | 157680 |
| 2025-09-08 | 17.21 | $18.00 | 202885 |
| 2025-09-05 | 17.21 | $18.10 | 2.0M |
| 2025-09-04 | 17.20 | $17.70 | 115090 |
| 2025-09-03 | 17.29 | $17.40 | 108383 |
| 2025-09-02 | 17.46 | $17.50 | 135211 |
| 2025-08-29 | 17.65 | $17.40 | 93180 |
| 2025-08-28 | 17.89 | $17.60 | 99230 |
| 2025-08-27 | 18.15 | $18.10 | 221545 |
| 2025-08-26 | 18.35 | $17.80 | 254250 |
| 2025-08-25 | 18.66 | $18.30 | 196183 |
| 2025-08-22 | 18.92 | $19.30 | 98330 |
| 2025-08-21 | 19.02 | $18.70 | 141821 |
| 2025-08-20 | 19.27 | $19.10 | 157973 |
| 2025-08-19 | 19.48 | $19.80 | 193050 |
| 2025-08-18 | 19.60 | $19.80 | 284563 |
| 2025-08-15 | 19.73 | $19.80 | 331893 |
| 2025-08-14 | 19.91 | $19.30 | 362310 |
| 2025-08-13 | 20.22 | $20.40 | 437700 |
| 2025-08-12 | 20.36 | $19.60 | 374644 |
| 2025-08-11 | 20.70 | $19.50 | 447294 |
| 2025-08-08 | 21.12 | $19.90 | 265872 |
| 2025-08-07 | 21.54 | $20.00 | 195010 |
| 2025-08-06 | 22.01 | $20.10 | 296083 |
| 2025-08-05 | 22.54 | $20.70 | 1.7M |
| 2025-08-04 | 23.04 | $20.70 | 262821 |
| 2025-08-01 | 23.61 | $20.60 | 501290 |
| 2025-07-31 | 24.31 | $22.10 | 412180 |
| 2025-07-30 | 24.80 | $23.80 | 245114 |
| 2025-07-29 | 25.02 | $24.20 | 302783 |
| 2025-07-28 | 25.18 | $25.00 | 154691 |
| 2025-07-25 | 25.20 | $25.20 | 156200 |
| 2025-07-24 | 25.18 | $25.00 | 165703 |
| 2025-07-23 | 25.20 | $25.50 | 507590 |
| 2025-07-22 | 25.12 | $24.70 | 418961 |
| 2025-07-21 | 25.18 | $23.50 | 542814 |
| 2025-07-18 | 25.52 | $23.80 | 338380 |
| 2025-07-17 | 25.84 | $24.20 | 377323 |
| 2025-07-16 | 26.12 | $26.30 | 752664 |
| 2025-07-15 | 26.01 | $25.80 | 667154 |
| 2025-07-14 | 25.97 | $26.90 | 577760 |
| 2025-07-11 | 25.70 | $27.30 | 299305 |
| 2025-07-10 | 25.30 | $27.50 | 237747 |
| 2025-07-09 | 24.78 | $26.40 | 153050 |
| 2025-07-08 | 24.41 | $26.20 | 382690 |
| 2025-07-07 | 24.03 | $24.90 | 165790 |
| 2025-07-03 | 23.86 | $25.10 | 114012 |
| 2025-07-02 | 23.62 | $24.90 | 156870 |
| 2025-07-01 | 23.38 | $24.20 | 213964 |
| 2025-06-30 | 23.26 | $23.50 | 156220 |
| 2025-06-27 | 23.27 | $23.00 | 177340 |
| 2025-06-26 | 23.38 | $23.50 | 131390 |
| 2025-06-25 | 23.42 | $23.10 | 149470 |
| 2025-06-24 | 23.54 | $23.20 | 227220 |
| 2025-06-23 | 23.67 | $22.50 | 367860 |
| 2025-06-20 | 23.97 | $22.50 | 287550 |
| 2025-06-18 | 24.32 | $23.90 | 606060 |
| 2025-06-17 | 24.43 | $24.20 | 166374 |
| 2025-06-16 | 24.50 | $24.30 | 142432 |
| 2025-06-13 | 24.56 | $24.70 | 113672 |
| 2025-06-12 | 24.54 | $25.10 | 74830 |
| 2025-06-11 | 24.44 | $25.20 | 60822 |
| 2025-06-10 | 24.30 | $25.20 | 61800 |
| 2025-06-09 | 24.14 | $25.30 | 98420 |
| 2025-06-06 | 23.93 | $24.90 | 82821 |
| 2025-06-05 | 23.78 | $24.00 | 101587 |
| 2025-06-04 | 23.79 | $24.60 | 96174 |
| 2025-06-03 | 23.69 | $24.90 | 117460 |
| 2025-06-02 | 23.51 | $24.30 | 141873 |
| 2025-05-30 | 23.43 | $24.00 | 172820 |
| 2025-05-29 | 23.41 | $24.20 | 152840 |
| 2025-05-28 | 23.34 | $23.40 | 185681 |
| 2025-05-27 | 23.44 | $23.90 | 376103 |
| 2025-05-23 | 23.46 | $23.50 | 282243 |
| 2025-05-22 | 23.57 | $23.90 | 232143 |
| 2025-05-21 | 23.62 | $24.30 | 277180 |
| 2025-05-20 | 23.60 | $26.00 | 383420 |
| 2025-05-19 | 23.22 | $24.90 | 385210 |
| 2025-05-16 | 23.02 | $23.70 | 270810 |
| 2025-05-15 | 23.05 | $22.90 | 172690 |
| 2025-05-14 | 23.27 | $23.30 | 148012 |
| 2025-05-13 | 23.44 | $24.30 | 102720 |
| 2025-05-12 | 23.44 | $24.20 | 157880 |
| 2025-05-09 | 23.47 | $23.30 | 125880 |
| 2025-05-08 | 23.70 | $23.20 | 83490 |
| 2025-05-07 | 24.01 | $23.10 | 102973 |
| 2025-05-06 | 24.39 | $23.70 | 193723 |
| 2025-05-05 | 24.71 | $26.10 | 57952 |
| 2025-05-02 | 24.59 | $25.90 | 64792 |
| 2025-05-01 | 24.51 | $25.30 | 190730 |
| 2025-04-30 | 24.55 | $26.30 | 78850 |
| 2025-04-29 | 24.39 | $25.80 | 89780 |
| 2025-04-28 | 24.32 | $25.40 | 95963 |
| 2025-04-25 | 24.34 | $25.20 | 165905 |
| 2025-04-24 | 24.42 | $25.60 | 112373 |
| 2025-04-23 | 24.44 | $26.30 | 186940 |
| 2025-04-22 | 24.33 | $25.80 | 146770 |
| 2025-04-21 | 24.32 | $25.40 | 305490 |
| 2025-04-17 | 24.42 | $25.00 | 89100 |
| 2025-04-16 | 24.62 | $25.30 | 67930 |
| 2025-04-15 | 24.82 | $26.20 | 61741 |
| 2025-04-14 | 24.87 | $26.50 | 58433 |
| 2025-04-11 | 24.89 | $26.00 | 94350 |
| 2025-04-10 | 25.03 | $24.40 | 140790 |
| 2025-04-09 | 25.55 | $26.20 | 117923 |
| 2025-04-08 | 25.80 | $24.40 | 91291 |
| 2025-04-07 | 26.49 | $25.00 | 112544 |
| 2025-04-04 | 27.17 | $24.60 | 153760 |
| 2025-04-03 | 28.07 | $25.20 | 116530 |
| 2025-04-02 | 29.01 | $27.00 | 150544 |
| 2025-04-01 | 29.73 | $26.40 | 145130 |
| 2025-03-31 | 30.70 | $27.60 | 181180 |
| 2025-03-28 | 31.60 | $30.00 | 120802 |
| 2025-03-27 | 32.14 | $30.90 | 150270 |
| 2025-03-26 | 32.58 | $32.20 | 214235 |
| 2025-03-25 | 32.84 | $34.20 | 166441 |
| 2025-03-24 | 32.72 | $34.30 | 260060 |
| 2025-03-21 | 32.57 | $33.20 | 84842 |
| 2025-03-20 | 32.64 | $32.90 | 83620 |
| 2025-03-19 | 32.79 | $33.60 | 107441 |
| 2025-03-18 | 32.84 | $34.00 | 92830 |
| 2025-03-17 | 32.81 | $34.60 | 90734 |
| 2025-03-14 | 32.67 | $34.40 | 121531 |
| 2025-03-13 | 32.56 | $34.10 | 106870 |
| 2025-03-12 | 32.50 | $34.50 | 80690 |
| 2025-03-11 | 32.37 | $33.40 | 302640 |
| 2025-03-10 | 32.47 | $34.90 | 129404 |
| 2025-03-07 | 32.28 | $34.60 | 183776 |
| 2025-03-06 | 32.14 | $33.70 | 162340 |
| 2025-03-05 | 32.18 | $34.40 | 267521 |
| 2025-03-04 | 32.11 | $31.30 | 162660 |
| 2025-03-03 | 32.70 | $31.10 | 180293 |
| 2025-02-28 | 33.44 | $31.70 | 250154 |
| 2025-02-27 | 34.20 | $31.90 | 198525 |
| 2025-02-26 | 35.05 | $36.70 | 194890 |
| 2025-02-25 | 35.05 | $36.30 | 148680 |
| 2025-02-24 | 35.15 | $36.90 | 254661 |
| 2025-02-21 | 35.16 | $37.90 | 444950 |
| 2025-02-20 | 34.99 | $36.30 | 173400 |
| 2025-02-19 | 35.14 | $38.40 | 120520 |
| 2025-02-18 | 34.89 | $38.20 | 234212 |
| 2025-02-14 | 34.67 | $36.30 | 153123 |
| 2025-02-13 | 34.85 | $35.00 | 106942 |
| 2025-02-12 | 35.35 | $33.50 | 68820 |
| 2025-02-11 | 36.27 | $33.80 | 96363 |
| 2025-02-10 | 37.30 | $34.90 | 113940 |
| 2025-02-07 | 38.30 | $35.40 | 103452 |
| 2025-02-06 | 39.37 | $36.50 | 75160 |
| 2025-02-05 | 40.40 | $37.90 | 85944 |
| 2025-02-04 | 41.32 | $37.00 | 207100 |
| 2025-02-03 | 42.60 | $39.30 | 168612 |
| 2025-01-31 | 43.62 | $42.20 | 113818 |
| 2025-01-30 | 44.20 | $43.50 | 172470 |
| 2025-01-29 | 44.62 | $45.90 | 151534 |
| 2025-01-28 | 44.61 | $49.50 | 151340 |
| 2025-01-27 | 43.85 | $46.60 | 142150 |
| 2025-01-24 | 43.60 | $46.20 | 356724 |
| 2025-01-23 | 43.41 | $47.90 | 134690 |
| 2025-01-22 | 42.86 | $44.40 | 170540 |
| 2025-01-21 | 42.97 | $42.90 | 178604 |
| 2025-01-17 | 43.44 | $41.00 | 74514 |
| 2025-01-16 | 44.41 | $40.50 | 56044 |
| 2025-01-15 | 45.66 | $41.40 | 58193 |
| 2025-01-14 | 46.94 | $41.20 | 67870 |
| 2025-01-13 | 48.49 | $41.60 | 159000 |
| 2025-01-10 | 50.21 | $49.70 | 77331 |
| 2025-01-08 | 50.52 | $50.90 | 98763 |
| 2025-01-07 | 50.63 | $55.30 | 184870 |
| 2025-01-06 | 49.84 | $51.30 | 97301 |
| 2025-01-03 | 49.78 | $50.80 | 51397 |
| 2025-01-02 | 49.83 | $53.00 | 98952 |
| 2024-12-31 | 49.44 | $52.60 | 53255 |
| 2024-12-30 | 49.09 | $50.60 | 63910 |
| 2024-12-27 | 49.11 | $51.20 | 26400 |
| 2024-12-26 | 49.03 | $51.40 | 25277 |
| 2024-12-24 | 48.92 | $51.10 | 22401 |
| 2024-12-23 | 48.87 | $50.30 | 47820 |
| 2024-12-20 | 49.01 | $49.80 | 24904 |
| 2024-12-19 | 49.29 | $49.80 | 53028 |
| 2024-12-18 | 49.64 | $48.40 | 82920 |
| 2024-12-17 | 50.37 | $51.20 | 44063 |
| 2024-12-16 | 50.65 | $52.30 | 96374 |
| 2024-12-13 | 50.76 | $52.10 | 32790 |
| 2024-12-12 | 50.96 | $53.00 | 33994 |
| 2024-12-11 | 51.02 | $52.90 | 42013 |
| 2024-12-10 | 51.14 | $51.50 | 113320 |
| 2024-12-09 | 51.61 | $55.30 | 156893 |
| 2024-12-06 | 51.37 | $54.50 | 161751 |
| 2024-12-05 | 51.29 | $53.30 | 102892 |
| 2024-12-04 | 51.49 | $54.30 | 176170 |
| 2024-12-03 | 51.53 | $55.30 | 168890 |
| 2024-12-02 | 51.41 | $57.10 | 185872 |
| 2024-11-29 | 50.92 | $55.60 | 47355 |
| 2024-11-27 | 50.71 | $55.70 | 71920 |
| 2024-11-26 | 50.49 | $54.50 | 60712 |
| 2024-11-25 | 50.53 | $55.60 | 68332 |
| 2024-11-22 | 50.39 | $53.60 | 56592 |
| 2024-11-21 | 50.70 | $51.30 | 34950 |
| 2024-11-20 | 51.59 | $50.00 | 30882 |
| 2024-11-19 | 52.95 | $50.20 | 41591 |
| 2024-11-18 | 54.53 | $52.20 | 102613 |
| 2024-11-15 | 56.00 | $49.40 | 36790 |
| 2024-11-14 | 58.34 | $53.00 | 25892 |
| 2024-11-13 | 60.35 | $55.90 | 24440 |
| 2024-11-12 | 62.10 | $57.30 | 31080 |
| 2024-11-11 | 63.88 | $56.60 | 51922 |
| 2024-11-08 | 66.13 | $61.50 | 60444 |
| 2024-11-07 | 67.74 | $65.30 | 49914 |
| 2024-11-06 | 68.84 | $70.20 | 89520 |
| 2024-11-05 | 69.11 | $72.10 | 31890 |
| 2024-11-04 | 69.05 | $72.10 | 17603 |
| 2024-11-01 | 69.02 | $72.90 | 27542 |
| 2024-10-31 | 68.84 | $72.40 | 8018 |
| 2024-10-30 | 68.77 | $72.70 | 10390 |
| 2024-10-29 | 68.67 | $72.80 | 12684 |
| 2024-10-28 | 68.56 | $72.50 | 13190 |
| 2024-10-25 | 68.55 | $70.80 | 12170 |
| 2024-10-24 | 68.93 | $70.30 | 7557 |
| 2024-10-23 | 69.52 | $70.90 | 7740 |
| 2024-10-22 | 70.12 | $70.80 | 9331 |
| 2024-10-21 | 70.89 | $70.90 | 38660 |
| 2024-10-18 | 71.80 | $71.20 | 16105 |
| 2024-10-17 | 72.85 | $72.10 | 12058 |
| 2024-10-16 | 73.92 | $75.50 | 5550 |
| 2024-10-15 | 74.49 | $75.10 | 10550 |
| 2024-10-14 | 75.28 | $75.50 | 12137 |
| 2024-10-11 | 76.16 | $75.90 | 14962 |
| 2024-10-10 | 77.14 | $74.30 | 17172 |
| 2024-10-09 | 78.66 | $80.30 | 17650 |
| 2024-10-08 | 79.22 | $79.70 | 9342 |
| 2024-10-07 | 80.03 | $79.80 | 17745 |
| 2024-10-04 | 80.99 | $81.80 | 13161 |
| 2024-10-03 | 81.74 | $82.80 | 10270 |
| 2024-10-02 | 82.44 | $85.20 | 8420 |
| 2024-10-01 | 82.80 | $85.80 | 5704 |
| 2024-09-30 | 83.13 | $88.60 | 7793 |
| 2024-09-27 | 82.98 | $87.60 | 4730 |
| 2024-09-26 | 83.07 | $85.70 | 8651 |
| 2024-09-25 | 83.63 | $85.30 | 5365 |
| 2024-09-24 | 84.42 | $85.80 | 7674 |
| 2024-09-23 | 85.29 | $85.70 | 129257 |
| 2024-09-20 | 86.38 | $87.10 | 14710 |
| 2024-09-19 | 87.40 | $89.60 | 6203 |
| 2024-09-18 | 88.13 | $90.30 | 3916 |
| 2024-09-17 | 88.89 | $91.20 | 5216 |
| 2024-09-16 | 89.63 | $89.10 | 6031 |
| 2024-09-13 | 91.01 | $88.20 | 9765 |
| 2024-09-12 | 92.86 | $89.30 | 45232 |
| 2024-09-11 | 94.83 | $101.40 | 1323 |
| 2024-09-10 | 94.63 | $100.70 | 2349 |
| 2024-09-09 | 94.61 | $98.30 | 7972 |
| 2024-09-06 | 95.16 | $94.30 | 3390 |
| 2024-09-05 | 96.71 | $99.50 | 5852 |
| 2024-09-04 | 97.48 | $98.40 | 3663 |
| 2024-09-03 | 98.68 | $98.70 | 8081 |
| 2024-08-30 | 100.07 | $104.00 | 4772 |
| 2024-08-29 | 100.64 | $103.80 | 3537 |
| 2024-08-28 | 101.42 | $104.30 | 4505 |
| 2024-08-27 | 102.29 | $104.80 | 5452 |
| 2024-08-26 | 103.27 | $108.40 | 2540 |
| 2024-08-23 | 103.72 | $109.00 | 1778 |
| 2024-08-22 | 104.20 | $107.10 | 4824 |
| 2024-08-21 | 105.25 | $112.70 | 105511 |
| 2024-08-20 | 105.36 | $112.20 | 3190 |
| 2024-08-19 | 105.69 | $114.10 | 22898 |
| 2024-08-16 | 105.76 | $112.10 | 2302 |
| 2024-08-15 | 106.36 | $111.00 | 4360 |
| 2024-08-14 | 107.39 | $106.80 | 2034 |
| 2024-08-13 | 109.57 | $108.00 | 2064 |
| 2024-08-12 | 111.95 | $105.40 | 4917 |
| 2024-08-09 | 115.36 | $109.00 | 2042 |
| 2024-08-08 | 118.66 | $107.90 | 2390 |
| 2024-08-07 | 122.82 | $105.10 | 3285 |
| 2024-08-06 | 128.32 | $110.70 | 4480 |
| 2024-08-05 | 133.60 | $112.20 | 9810 |
| 2024-08-02 | 139.49 | $115.80 | 4120 |
| 2024-08-01 | 145.62 | $123.70 | 13100 |
| 2024-07-31 | 151.11 | $155.20 | 2015 |
| 2024-07-30 | 150.89 | $154.60 | 1662 |
| 2024-07-29 | 150.79 | $157.00 | 1360 |
| 2024-07-26 | 150.20 | $156.70 | 2810 |
| 2024-07-25 | 149.63 | $155.30 | 2075 |
| 2024-07-24 | 149.30 | $152.70 | 2150 |
| 2024-07-23 | 149.51 | $155.80 | 820 |
| 2024-07-22 | 149.15 | $155.80 | 1940 |
| 2024-07-19 | 148.79 | $154.10 | 3090 |
| 2024-07-18 | 148.78 | $155.10 | 1713 |
| 2024-07-17 | 148.61 | $157.60 | 2280 |
| 2024-07-16 | 147.96 | $158.40 | 2060 |
| 2024-07-15 | 147.09 | $154.10 | 6870 |
| 2024-07-12 | 147.07 | $153.80 | 4847 |
| 2024-07-11 | 147.18 | $154.50 | 3871 |
| 2024-07-10 | 147.25 | $149.60 | 3931 |
| 2024-07-09 | 148.44 | $147.60 | 3900 |
| 2024-07-08 | 150.33 | $147.90 | 4766 |
| 2024-07-05 | 152.54 | $149.70 | 3920 |
| 2024-07-03 | 154.81 | $151.80 | 6860 |
| 2024-07-02 | 157.09 | $153.20 | 3720 |
| 2024-07-01 | 159.52 | $151.20 | 8233 |
| 2024-06-28 | 162.84 | $154.20 | 4280 |
| 2024-06-27 | 166.13 | $156.50 | 4781 |
| 2024-06-26 | 169.54 | $158.20 | 12759 |
| 2024-06-25 | 173.20 | $174.70 | 1971 |
| 2024-06-24 | 174.03 | $174.00 | 4085 |
| 2024-06-21 | 175.20 | $170.00 | 2196 |
| 2024-06-20 | 177.46 | $171.20 | 4680 |
| 2024-06-18 | 179.88 | $170.00 | 15050 |
| 2024-06-17 | 183.00 | $174.70 | 5240 |
| 2024-06-14 | 185.68 | $176.20 | 13440 |
| 2024-06-13 | 188.51 | $182.70 | 3580 |
| 2024-06-12 | 190.46 | $185.60 | 4381 |
| 2024-06-11 | 192.15 | $186.80 | 2160 |
| 2024-06-10 | 193.89 | $186.00 | 8200 |
| 2024-06-07 | 196.10 | $187.80 | 4605 |
| 2024-06-06 | 198.31 | $190.20 | 3775 |
| 2024-06-05 | 200.39 | $197.90 | 8664 |
| 2024-06-04 | 201.20 | $193.50 | 4910 |
| 2024-06-03 | 203.08 | $193.60 | 5233 |
| 2024-05-31 | 205.24 | $189.10 | 8580 |
| 2024-05-30 | 208.71 | $201.80 | 5734 |
| 2024-05-29 | 210.05 | $196.60 | 14502 |
| 2024-05-28 | 212.69 | $202.80 | 11398 |
| 2024-05-24 | 214.43 | $220.60 | 5206 |
| 2024-05-23 | 212.69 | $216.60 | 14110 |
| 2024-05-22 | 211.48 | $217.80 | 3307 |
| 2024-05-21 | 209.81 | $216.80 | 2895 |
| 2024-05-20 | 208.08 | $215.30 | 4230 |
| 2024-05-17 | 206.37 | $209.00 | 2069 |
| 2024-05-16 | 205.70 | $209.00 | 1570 |
| 2024-05-15 | 204.93 | $207.10 | 2060 |
| 2024-05-14 | 204.43 | $206.70 | 5726 |
| 2024-05-13 | 203.93 | $204.00 | 4992 |
| 2024-05-10 | 203.92 | $195.10 | 10160 |
| 2024-05-09 | 205.79 | $203.60 | 3330 |
| 2024-05-08 | 206.16 | $201.10 | 4260 |
| 2024-05-07 | 207.11 | $199.90 | 3846 |
| 2024-05-06 | 208.45 | $201.30 | 4740 |
| 2024-05-03 | 209.71 | $214.90 | 10382 |
| 2024-05-02 | 208.28 | $216.30 | 15860 |
| 2024-05-01 | 206.32 | $210.40 | 2615 |
| 2024-04-30 | 205.28 | $208.00 | 1452 |
| 2024-04-29 | 204.57 | $209.50 | 3366 |
| 2024-04-26 | 203.42 | $206.50 | 1532 |
| 2024-04-25 | 202.72 | $203.30 | 890 |
| 2024-04-24 | 202.58 | $206.30 | 1990 |
| 2024-04-23 | 201.78 | $205.10 | 1222 |
| 2024-04-22 | 201.11 | $201.40 | 5388 |
| 2024-04-19 | 201.11 | $198.40 | 1910 |
| 2024-04-18 | 201.75 | $198.40 | 1691 |
| 2024-04-17 | 202.49 | $201.00 | 1610 |
| 2024-04-16 | 202.81 | $201.40 | 4200 |
| 2024-04-15 | 203.09 | $200.80 | 1971 |
| 2024-04-12 | 203.54 | $203.30 | 3425 |
| 2024-04-11 | 203.53 | $203.50 | 2145 |
| 2024-04-10 | 203.48 | $203.40 | 2726 |
| 2024-04-09 | 203.44 | $205.10 | 6867 |
| 2024-04-08 | 203.02 | $200.00 | 2866 |
| 2024-04-05 | 203.62 | $196.60 | 2082 |
| 2024-04-04 | 205.02 | $195.70 | 5028 |
| 2024-04-03 | 206.82 | $200.10 | 9388 |
| 2024-04-02 | 207.98 | $205.70 | 3381 |
| 2024-04-01 | 208.13 | $208.90 | 5101 |
| 2024-03-28 | 207.61 | $209.60 | 4263 |
| 2024-03-27 | 206.85 | $213.30 | 3960 |
| 2024-03-26 | 205.16 | $207.60 | 2540 |
| 2024-03-25 | 204.39 | $210.60 | 2637 |
| 2024-03-22 | 202.86 | $205.40 | 1664 |
| 2024-03-21 | 202.16 | $202.70 | 4110 |
| 2024-03-20 | 201.92 | $200.00 | 2565 |
| 2024-03-19 | 202.20 | $203.20 | 4710 |
| 2024-03-18 | 201.84 | $202.50 | 2971 |
| 2024-03-15 | 201.56 | $201.40 | 2113 |
| 2024-03-14 | 201.47 | $199.60 | 4150 |
| 2024-03-13 | 201.73 | $207.30 | 2520 |
| 2024-03-12 | 200.41 | $206.90 | 3229 |
| 2024-03-11 | 198.95 | $207.50 | 8710 |
| 2024-03-08 | 197.14 | $202.40 | 9554 |
| 2024-03-07 | 196.11 | $198.20 | 1190 |
| 2024-03-06 | 195.80 | $196.10 | 2764 |
| 2024-03-05 | 195.90 | $202.70 | 5430 |
| 2024-03-04 | 194.63 | $202.20 | 3514 |
| 2024-03-01 | 193.28 | $201.30 | 2385 |
| 2024-02-29 | 191.91 | $194.90 | 2226 |
| 2024-02-28 | 191.69 | $203.30 | 2774 |
| 2024-02-27 | 189.69 | $202.10 | 2181 |
| 2024-02-26 | 187.65 | $197.00 | 2930 |
| 2024-02-23 | 186.39 | $200.30 | 4090 |
| 2024-02-22 | 184.28 | $202.60 | 7720 |
| 2024-02-21 | 181.39 | $181.90 | 3300 |
| 2024-02-20 | 182.45 | $180.40 | 1860 |
| 2024-02-16 | 184.06 | $182.00 | 6220 |
| 2024-02-15 | 185.65 | $185.60 | 3710 |
| 2024-02-14 | 186.79 | $176.60 | 7470 |
| 2024-02-13 | 190.07 | $175.50 | 4960 |
| 2024-02-12 | 194.15 | $181.40 | 6865 |
| 2024-02-09 | 197.69 | $178.30 | 14810 |
| 2024-02-08 | 202.49 | $190.70 | 7045 |
| 2024-02-07 | 205.47 | $201.00 | 6205 |
| 2024-02-06 | 206.77 | $207.50 | 16004 |
| 2024-02-05 | 206.94 | $200.30 | 7380 |
| 2024-02-02 | 208.67 | $203.40 | 8553 |
| 2024-02-01 | 210.03 | $206.10 | 8806 |
| 2024-01-31 | 211.05 | $210.00 | 7569 |
| 2024-01-30 | 211.43 | $211.90 | 4092 |
| 2024-01-29 | 211.47 | $214.90 | 6160 |
| 2024-01-26 | 210.89 | $209.90 | 4954 |
| 2024-01-25 | 211.28 | $209.80 | 6050 |
| 2024-01-24 | 211.77 | $207.30 | 3505 |
| 2024-01-23 | 212.86 | $208.10 | 4640 |
| 2024-01-22 | 213.97 | $203.60 | 3940 |
| 2024-01-19 | 216.21 | $202.80 | 7093 |
| 2024-01-18 | 218.97 | $201.60 | 9207 |
| 2024-01-17 | 222.42 | $203.50 | 11354 |
| 2024-01-16 | 226.00 | $207.00 | 11804 |
| 2024-01-12 | 229.39 | $214.10 | 7164 |
| 2024-01-11 | 231.79 | $215.20 | 8264 |
| 2024-01-10 | 234.29 | $220.20 | 16340 |
| 2024-01-09 | 236.08 | $221.20 | 10584 |
| 2024-01-08 | 237.88 | $228.20 | 11270 |
| 2024-01-05 | 238.42 | $223.10 | 20890 |
| 2024-01-04 | 240.04 | $249.40 | 57620 |
| 2024-01-03 | 236.30 | $247.30 | 1352 |
| 2024-01-02 | 232.31 | $247.70 | 2803 |
| 2023-12-29 | 227.53 | $235.90 | 580 |
| 2023-12-28 | 224.39 | $233.70 | 690 |
| 2023-12-27 | 221.14 | $235.70 | 1150 |
| 2023-12-26 | 216.89 | $228.00 | 1670 |
| 2023-12-22 | 213.53 | $224.50 | 570 |
| 2023-12-21 | 210.33 | $221.70 | 245 |
| 2023-12-20 | 207.16 | $212.60 | 790 |
| 2023-12-19 | 205.36 | $218.10 | 6391 |
| 2023-12-18 | 202.09 | $209.80 | 290 |
| 2023-12-15 | 200.02 | $211.20 | 640 |
| 2023-12-14 | 197.31 | $208.30 | 2751 |
| 2023-12-13 | 194.76 | $192.50 | 1635 |
| 2023-12-12 | 195.11 | $191.20 | 784 |
| 2023-12-11 | 195.80 | $199.70 | 814 |
| 2023-12-08 | 194.79 | $195.50 | 530 |
| 2023-12-07 | 194.50 | $194.40 | 2171 |
| 2023-12-06 | 194.38 | $199.60 | 1600 |
| 2023-12-05 | 193.15 | $194.10 | 435 |
| 2023-12-04 | 192.87 | $197.30 | 1160 |
| 2023-12-01 | 191.87 | $196.90 | 3243 |
| 2023-11-30 | 190.79 | $191.20 | 780 |
| 2023-11-29 | 190.75 | $194.40 | 1394 |
| 2023-11-28 | 190.02 | $192.30 | 492 |
| 2023-11-27 | 189.62 | $192.00 | 1750 |
| 2023-11-24 | 189.23 | $197.00 | 202 |
| 2023-11-22 | 187.73 | $195.30 | 292 |
| 2023-11-21 | 186.35 | $191.90 | 195 |
| 2023-11-20 | 185.49 | $194.60 | 1171 |
| 2023-11-17 | 183.94 | $188.60 | 941 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.48
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
76.21
Maximum
248.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.48 | $14.36 | 240995 |
| 2026-07-23 | 16.09 | $15.16 | 184300 |
| 2026-07-22 | 16.61 | $15.60 | 174300 |
| 2026-07-21 | 17.10 | $15.97 | 269200 |
| 2026-07-20 | 17.59 | $15.98 | 185300 |
| 2026-07-17 | 18.19 | $16.42 | 236223 |
| 2026-07-16 | 18.78 | $16.72 | 222113 |
| 2026-07-15 | 19.40 | $18.28 | 241400 |
| 2026-07-14 | 19.65 | $18.09 | 176300 |
| 2026-07-13 | 20.00 | $17.93 | 158700 |
| 2026-07-10 | 20.47 | $18.20 | 334500 |
| 2026-07-09 | 20.94 | $19.84 | 232900 |
| 2026-07-08 | 20.96 | $19.81 | 426307 |
| 2026-07-07 | 20.97 | $20.93 | 191000 |
| 2026-07-06 | 20.61 | $21.39 | 329800 |
| 2026-07-02 | 20.00 | $21.03 | 292566 |
| 2026-07-01 | 19.34 | $19.88 | 298203 |
| 2026-06-30 | 18.89 | $19.33 | 176500 |
| 2026-06-29 | 18.49 | $19.19 | 174425 |
| 2026-06-26 | 18.04 | $18.70 | 311302 |
| 2026-06-25 | 17.63 | $17.13 | 125901 |
| 2026-06-24 | 17.62 | $17.58 | 139600 |
| 2026-06-23 | 17.44 | $17.68 | 126139 |
| 2026-06-22 | 17.19 | $17.40 | 141722 |
| 2026-06-18 | 16.97 | $18.40 | 207601 |
| 2026-06-17 | 16.37 | $18.18 | 247104 |
| 2026-06-16 | 15.71 | $16.72 | 148500 |
| 2026-06-15 | 15.36 | $15.94 | 551491 |
| 2026-06-12 | 15.19 | $15.49 | 96019 |
| 2026-06-11 | 15.12 | $15.38 | 79300 |
| 2026-06-10 | 15.09 | $14.85 | 57800 |
| 2026-06-09 | 15.21 | $15.29 | 78445 |
| 2026-06-08 | 15.23 | $15.23 | 104645 |
| 2026-06-05 | 15.28 | $15.19 | 98800 |
| 2026-06-04 | 15.36 | $16.07 | 129535 |
| 2026-06-03 | 15.18 | $15.86 | 179132 |
| 2026-06-02 | 15.04 | $15.00 | 121300 |
| 2026-06-01 | 15.15 | $15.05 | 278076 |
| 2026-05-29 | 15.27 | $15.45 | 189093 |
| 2026-05-28 | 15.30 | $15.40 | 98697 |
| 2026-05-27 | 15.36 | $15.60 | 125598 |
| 2026-05-26 | 15.38 | $15.42 | 129289 |
| 2026-05-22 | 15.48 | $15.46 | 102097 |
| 2026-05-21 | 15.58 | $15.49 | 55100 |
| 2026-05-20 | 15.72 | $15.83 | 85500 |
| 2026-05-19 | 15.78 | $15.20 | 175200 |
| 2026-05-18 | 16.06 | $15.80 | 115583 |
| 2026-05-15 | 16.22 | $15.93 | 123400 |
| 2026-05-14 | 16.38 | $16.37 | 104662 |
| 2026-05-13 | 16.45 | $16.68 | 119200 |
| 2026-05-12 | 16.43 | $17.32 | 204200 |
| 2026-05-11 | 16.22 | $17.18 | 376200 |
| 2026-05-08 | 16.02 | $17.51 | 444300 |
| 2026-05-07 | 15.67 | $16.16 | 232162 |
| 2026-05-06 | 15.70 | $16.29 | 175936 |
| 2026-05-05 | 15.70 | $15.87 | 161707 |
| 2026-05-04 | 15.85 | $16.01 | 203000 |
| 2026-05-01 | 16.00 | $15.50 | 328500 |
| 2026-04-30 | 16.36 | $15.64 | 131724 |
| 2026-04-29 | 16.76 | $15.81 | 163339 |
| 2026-04-28 | 17.22 | $16.19 | 172000 |
| 2026-04-27 | 17.66 | $16.69 | 270716 |
| 2026-04-24 | 18.04 | $17.27 | 341000 |
| 2026-04-23 | 18.33 | $18.04 | 126032 |
| 2026-04-22 | 18.44 | $18.90 | 187400 |
| 2026-04-21 | 18.31 | $18.62 | 779038 |
| 2026-04-20 | 18.23 | $18.63 | 160900 |
| 2026-04-17 | 18.14 | $18.42 | 247544 |
| 2026-04-16 | 18.10 | $18.67 | 104030 |
| 2026-04-15 | 17.98 | $18.75 | 154000 |
| 2026-04-14 | 17.81 | $18.44 | 208377 |
| 2026-04-13 | 17.71 | $17.82 | 178100 |
| 2026-04-10 | 17.79 | $17.89 | 167600 |
| 2026-04-09 | 17.87 | $18.12 | 78562 |
| 2026-04-08 | 17.90 | $18.53 | 173300 |
| 2026-04-07 | 17.82 | $18.14 | 100719 |
| 2026-04-06 | 17.86 | $17.69 | 142500 |
| 2026-04-02 | 18.06 | $17.92 | 146800 |
| 2026-04-01 | 18.23 | $18.35 | 154000 |
| 2026-03-31 | 18.31 | $18.57 | 124400 |
| 2026-03-30 | 18.35 | $17.68 | 264300 |
| 2026-03-27 | 18.69 | $18.14 | 290641 |
| 2026-03-26 | 18.96 | $19.09 | 83377 |
| 2026-03-25 | 18.99 | $19.35 | 197746 |
| 2026-03-24 | 18.95 | $18.71 | 174878 |
| 2026-03-23 | 19.11 | $18.62 | 151340 |
| 2026-03-20 | 19.34 | $18.75 | 167440 |
| 2026-03-19 | 19.57 | $18.97 | 170109 |
| 2026-03-18 | 19.78 | $19.24 | 247100 |
| 2026-03-17 | 19.96 | $19.71 | 573200 |
| 2026-03-16 | 20.02 | $19.53 | 203700 |
| 2026-03-13 | 20.15 | $19.38 | 133700 |
| 2026-03-12 | 20.35 | $19.52 | 184200 |
| 2026-03-11 | 20.54 | $20.67 | 214731 |
| 2026-03-10 | 20.40 | $20.36 | 220415 |
| 2026-03-09 | 20.32 | $20.60 | 469000 |
| 2026-03-06 | 20.14 | $19.64 | 172213 |
| 2026-03-05 | 20.21 | $19.90 | 148179 |
| 2026-03-04 | 20.21 | $21.35 | 331600 |
| 2026-03-03 | 19.74 | $19.11 | 405400 |
| 2026-03-02 | 19.88 | $20.02 | 133695 |
| 2026-02-27 | 19.74 | $20.20 | 1.8M |
| 2026-02-26 | 19.51 | $19.76 | 227402 |
| 2026-02-25 | 19.37 | $19.99 | 308600 |
| 2026-02-24 | 19.12 | $19.80 | 94773 |
| 2026-02-23 | 18.86 | $19.59 | 330500 |
| 2026-02-20 | 18.62 | $19.53 | 147036 |
| 2026-02-19 | 18.34 | $19.56 | 155701 |
| 2026-02-18 | 17.99 | $19.00 | 317119 |
| 2026-02-17 | 17.74 | $18.24 | 174621 |
| 2026-02-13 | 17.69 | $17.75 | 211470 |
| 2026-02-12 | 17.78 | $17.08 | 97900 |
| 2026-02-11 | 18.11 | $17.52 | 298300 |
| 2026-02-10 | 18.37 | $17.88 | 97723 |
| 2026-02-09 | 18.58 | $17.91 | 89266 |
| 2026-02-06 | 18.83 | $17.66 | 104269 |
| 2026-02-05 | 19.20 | $17.58 | 129945 |
| 2026-02-04 | 19.67 | $18.57 | 188800 |
| 2026-02-03 | 19.92 | $18.34 | 132600 |
| 2026-02-02 | 20.29 | $18.51 | 199935 |
| 2026-01-30 | 20.67 | $18.90 | 235200 |
| 2026-01-29 | 20.98 | $19.86 | 186151 |
| 2026-01-28 | 21.05 | $19.85 | 362322 |
| 2026-01-27 | 21.10 | $19.83 | 129400 |
| 2026-01-26 | 21.14 | $20.78 | 322693 |
| 2026-01-23 | 20.87 | $20.84 | 191961 |
| 2026-01-22 | 20.49 | $22.15 | 270500 |
| 2026-01-21 | 19.58 | $21.81 | 421543 |
| 2026-01-20 | 18.56 | $19.20 | 367600 |
| 2026-01-16 | 18.13 | $18.82 | 162080 |
| 2026-01-15 | 17.71 | $18.01 | 127383 |
| 2026-01-14 | 17.45 | $18.59 | 216736 |
| 2026-01-13 | 16.93 | $18.29 | 286800 |
| 2026-01-12 | 16.39 | $16.28 | 127683 |
| 2026-01-09 | 16.35 | $16.26 | 66774 |
| 2026-01-08 | 16.32 | $16.14 | 72800 |
| 2026-01-07 | 16.30 | $17.16 | 98761 |
| 2026-01-06 | 15.96 | $17.01 | 147839 |
| 2026-01-05 | 15.59 | $15.52 | 137249 |
| 2026-01-02 | 15.61 | $15.09 | 65808 |
| 2025-12-31 | 15.77 | $14.70 | 162032 |
| 2025-12-30 | 16.08 | $15.13 | 136200 |
| 2025-12-29 | 16.33 | $15.43 | 126649 |
| 2025-12-26 | 16.53 | $15.50 | 137842 |
| 2025-12-24 | 16.74 | $16.50 | 107000 |
| 2025-12-23 | 16.67 | $16.33 | 94719 |
| 2025-12-22 | 16.63 | $17.32 | 367500 |
| 2025-12-19 | 16.26 | $16.91 | 108420 |
| 2025-12-18 | 15.93 | $15.81 | 72936 |
| 2025-12-17 | 15.87 | $16.08 | 89374 |
| 2025-12-16 | 15.71 | $15.85 | 114490 |
| 2025-12-15 | 15.59 | $15.79 | 100700 |
| 2025-12-12 | 15.45 | $15.63 | 69532 |
| 2025-12-11 | 15.34 | $15.70 | 62000 |
| 2025-12-10 | 15.17 | $15.71 | 67500 |
| 2025-12-09 | 14.96 | $15.54 | 77146 |
| 2025-12-08 | 14.77 | $15.38 | 74376 |
| 2025-12-05 | 14.58 | $15.27 | 141800 |
| 2025-12-04 | 14.39 | $14.64 | 96381 |
| 2025-12-03 | 14.37 | $14.76 | 95441 |
| 2025-12-02 | 14.31 | $14.22 | 154558 |
| 2025-12-01 | 14.41 | $14.23 | 338828 |
| 2025-11-28 | 14.54 | $15.10 | 807106 |
| 2025-11-26 | 14.44 | $14.90 | 2.2M |
| 2025-11-25 | 14.38 | $14.80 | 1.5M |
| 2025-11-24 | 14.35 | $14.50 | 2.1M |
| 2025-11-21 | 14.41 | $14.50 | 3.5M |
| 2025-11-20 | 14.51 | $13.60 | 2.0M |
| 2025-11-19 | 14.91 | $14.80 | 1.4M |
| 2025-11-18 | 15.04 | $15.20 | 1.3M |
| 2025-11-17 | 15.07 | $15.10 | 1.8M |
| 2025-11-14 | 15.15 | $15.10 | 1.4M |
| 2025-11-13 | 15.25 | $15.10 | 966145 |
| 2025-11-12 | 15.39 | $16.00 | 1.3M |
| 2025-11-11 | 15.28 | $16.00 | 999104 |
| 2025-11-10 | 15.15 | $15.40 | 1.4M |
| 2025-11-07 | 15.20 | $15.20 | 1.5M |
| 2025-11-06 | 15.33 | $15.10 | 2.3M |
| 2025-11-05 | 15.53 | $14.80 | 1.3M |
| 2025-11-04 | 15.88 | $15.00 | 2.4M |
| 2025-11-03 | 16.25 | $15.70 | 2.6M |
| 2025-10-31 | 16.48 | $16.70 | 174970 |
| 2025-10-30 | 16.46 | $17.10 | 438070 |
| 2025-10-29 | 16.30 | $15.80 | 243295 |
| 2025-10-28 | 16.53 | $16.10 | 174852 |
| 2025-10-27 | 16.73 | $16.70 | 182010 |
| 2025-10-24 | 16.77 | $16.70 | 282174 |
| 2025-10-23 | 16.84 | $16.50 | 197870 |
| 2025-10-22 | 16.98 | $16.90 | 133810 |
| 2025-10-21 | 17.04 | $17.20 | 90300 |
| 2025-10-20 | 17.01 | $16.90 | 279190 |
| 2025-10-17 | 17.08 | $16.40 | 187033 |
| 2025-10-16 | 17.32 | $16.90 | 245240 |
| 2025-10-15 | 17.47 | $17.40 | 153040 |
| 2025-10-14 | 17.48 | $16.60 | 123680 |
| 2025-10-13 | 17.76 | $16.90 | 218660 |
| 2025-10-10 | 18.00 | $16.90 | 351614 |
| 2025-10-09 | 18.29 | $17.30 | 126710 |
| 2025-10-08 | 18.52 | $18.60 | 224810 |
| 2025-10-07 | 18.38 | $18.30 | 132750 |
| 2025-10-06 | 18.30 | $18.30 | 156260 |
| 2025-10-03 | 18.20 | $18.70 | 114904 |
| 2025-10-02 | 17.95 | $18.70 | 112110 |
| 2025-10-01 | 17.64 | $18.20 | 106704 |
| 2025-09-30 | 17.43 | $17.70 | 121840 |
| 2025-09-29 | 17.32 | $17.50 | 99180 |
| 2025-09-26 | 17.27 | $17.00 | 93300 |
| 2025-09-25 | 17.36 | $17.10 | 101631 |
| 2025-09-24 | 17.45 | $17.80 | 72410 |
| 2025-09-23 | 17.34 | $17.80 | 112933 |
| 2025-09-22 | 17.21 | $18.10 | 185674 |
| 2025-09-19 | 16.97 | $17.50 | 88440 |
| 2025-09-18 | 16.87 | $17.40 | 157630 |
| 2025-09-17 | 16.79 | $17.30 | 179260 |
| 2025-09-16 | 16.74 | $17.10 | 158970 |
| 2025-09-15 | 16.76 | $16.60 | 202552 |
| 2025-09-12 | 16.95 | $16.50 | 579530 |
| 2025-09-11 | 17.23 | $17.60 | 208343 |
| 2025-09-10 | 17.24 | $17.80 | 262353 |
| 2025-09-09 | 17.20 | $17.80 | 157680 |
| 2025-09-08 | 17.17 | $18.00 | 202885 |
| 2025-09-05 | 17.09 | $18.10 | 2.0M |
| 2025-09-04 | 16.98 | $17.70 | 115090 |
| 2025-09-03 | 16.98 | $17.40 | 108383 |
| 2025-09-02 | 17.11 | $17.50 | 135211 |
| 2025-08-29 | 17.26 | $17.40 | 93180 |
| 2025-08-28 | 17.49 | $17.60 | 99230 |
| 2025-08-27 | 17.74 | $18.10 | 221545 |
| 2025-08-26 | 17.90 | $17.80 | 254250 |
| 2025-08-25 | 18.22 | $18.30 | 196183 |
| 2025-08-22 | 18.47 | $19.30 | 98330 |
| 2025-08-21 | 18.48 | $18.70 | 141821 |
| 2025-08-20 | 18.71 | $19.10 | 157973 |
| 2025-08-19 | 18.88 | $19.80 | 193050 |
| 2025-08-18 | 18.90 | $19.80 | 284563 |
| 2025-08-15 | 18.94 | $19.80 | 331893 |
| 2025-08-14 | 19.02 | $19.30 | 362310 |
| 2025-08-13 | 19.30 | $20.40 | 437700 |
| 2025-08-12 | 19.33 | $19.60 | 374644 |
| 2025-08-11 | 19.64 | $19.50 | 447294 |
| 2025-08-08 | 20.08 | $19.90 | 265872 |
| 2025-08-07 | 20.51 | $20.00 | 195010 |
| 2025-08-06 | 21.04 | $20.10 | 296083 |
| 2025-08-05 | 21.67 | $20.70 | 1.7M |
| 2025-08-04 | 22.26 | $20.70 | 262821 |
| 2025-08-01 | 23.01 | $20.60 | 501290 |
| 2025-07-31 | 23.96 | $22.10 | 412180 |
| 2025-07-30 | 24.64 | $23.80 | 245114 |
| 2025-07-29 | 24.95 | $24.20 | 302783 |
| 2025-07-28 | 25.19 | $25.00 | 154691 |
| 2025-07-25 | 25.23 | $25.20 | 156200 |
| 2025-07-24 | 25.21 | $25.00 | 165703 |
| 2025-07-23 | 25.25 | $25.50 | 507590 |
| 2025-07-22 | 25.14 | $24.70 | 418961 |
| 2025-07-21 | 25.26 | $23.50 | 542814 |
| 2025-07-18 | 25.78 | $23.80 | 338380 |
| 2025-07-17 | 26.31 | $24.20 | 377323 |
| 2025-07-16 | 26.81 | $26.30 | 752664 |
| 2025-07-15 | 26.75 | $25.80 | 667154 |
| 2025-07-14 | 26.82 | $26.90 | 577760 |
| 2025-07-11 | 26.54 | $27.30 | 299305 |
| 2025-07-10 | 26.05 | $27.50 | 237747 |
| 2025-07-09 | 25.39 | $26.40 | 153050 |
| 2025-07-08 | 24.91 | $26.20 | 382690 |
| 2025-07-07 | 24.39 | $24.90 | 165790 |
| 2025-07-03 | 24.17 | $25.10 | 114012 |
| 2025-07-02 | 23.83 | $24.90 | 156870 |
| 2025-07-01 | 23.48 | $24.20 | 213964 |
| 2025-06-30 | 23.28 | $23.50 | 156220 |
| 2025-06-27 | 23.27 | $23.00 | 177340 |
| 2025-06-26 | 23.41 | $23.50 | 131390 |
| 2025-06-25 | 23.44 | $23.10 | 149470 |
| 2025-06-24 | 23.60 | $23.20 | 227220 |
| 2025-06-23 | 23.77 | $22.50 | 367860 |
| 2025-06-20 | 24.20 | $22.50 | 287550 |
| 2025-06-18 | 24.73 | $23.90 | 606060 |
| 2025-06-17 | 24.93 | $24.20 | 166374 |
| 2025-06-16 | 25.07 | $24.30 | 142432 |
| 2025-06-13 | 25.21 | $24.70 | 113672 |
| 2025-06-12 | 25.25 | $25.10 | 74830 |
| 2025-06-11 | 25.16 | $25.20 | 60822 |
| 2025-06-10 | 25.02 | $25.20 | 61800 |
| 2025-06-09 | 24.84 | $25.30 | 98420 |
| 2025-06-06 | 24.58 | $24.90 | 82821 |
| 2025-06-05 | 24.40 | $24.00 | 101587 |
| 2025-06-04 | 24.45 | $24.60 | 96174 |
| 2025-06-03 | 24.33 | $24.90 | 117460 |
| 2025-06-02 | 24.09 | $24.30 | 141873 |
| 2025-05-30 | 23.99 | $24.00 | 172820 |
| 2025-05-29 | 23.97 | $24.20 | 152840 |
| 2025-05-28 | 23.88 | $23.40 | 185681 |
| 2025-05-27 | 24.03 | $23.90 | 376103 |
| 2025-05-23 | 24.06 | $23.50 | 282243 |
| 2025-05-22 | 24.23 | $23.90 | 232143 |
| 2025-05-21 | 24.32 | $24.30 | 277180 |
| 2025-05-20 | 24.29 | $26.00 | 383420 |
| 2025-05-19 | 23.74 | $24.90 | 385210 |
| 2025-05-16 | 23.42 | $23.70 | 270810 |
| 2025-05-15 | 23.42 | $22.90 | 172690 |
| 2025-05-14 | 23.69 | $23.30 | 148012 |
| 2025-05-13 | 23.90 | $24.30 | 102720 |
| 2025-05-12 | 23.86 | $24.20 | 157880 |
| 2025-05-09 | 23.85 | $23.30 | 125880 |
| 2025-05-08 | 24.15 | $23.20 | 83490 |
| 2025-05-07 | 24.55 | $23.10 | 102973 |
| 2025-05-06 | 25.08 | $23.70 | 193723 |
| 2025-05-05 | 25.55 | $26.10 | 57952 |
| 2025-05-02 | 25.38 | $25.90 | 64792 |
| 2025-05-01 | 25.24 | $25.30 | 190730 |
| 2025-04-30 | 25.27 | $26.30 | 78850 |
| 2025-04-29 | 25.00 | $25.80 | 89780 |
| 2025-04-28 | 24.85 | $25.40 | 95963 |
| 2025-04-25 | 24.81 | $25.20 | 165905 |
| 2025-04-24 | 24.85 | $25.60 | 112373 |
| 2025-04-23 | 24.79 | $26.30 | 186940 |
| 2025-04-22 | 24.52 | $25.80 | 146770 |
| 2025-04-21 | 24.38 | $25.40 | 305490 |
| 2025-04-17 | 24.37 | $25.00 | 89100 |
| 2025-04-16 | 24.51 | $25.30 | 67930 |
| 2025-04-15 | 24.62 | $26.20 | 61741 |
| 2025-04-14 | 24.51 | $26.50 | 58433 |
| 2025-04-11 | 24.31 | $26.00 | 94350 |
| 2025-04-10 | 24.28 | $24.40 | 140790 |
| 2025-04-09 | 24.79 | $26.20 | 117923 |
| 2025-04-08 | 24.89 | $24.40 | 91291 |
| 2025-04-07 | 25.62 | $25.00 | 112544 |
| 2025-04-04 | 26.37 | $24.60 | 153760 |
| 2025-04-03 | 27.46 | $25.20 | 116530 |
| 2025-04-02 | 28.63 | $27.00 | 150544 |
| 2025-04-01 | 29.53 | $26.40 | 145130 |
| 2025-03-31 | 30.83 | $27.60 | 181180 |
| 2025-03-28 | 32.06 | $30.00 | 120802 |
| 2025-03-27 | 32.82 | $30.90 | 150270 |
| 2025-03-26 | 33.47 | $32.20 | 214235 |
| 2025-03-25 | 33.86 | $34.20 | 166441 |
| 2025-03-24 | 33.71 | $34.30 | 260060 |
| 2025-03-21 | 33.49 | $33.20 | 84842 |
| 2025-03-20 | 33.59 | $32.90 | 83620 |
| 2025-03-19 | 33.82 | $33.60 | 107441 |
| 2025-03-18 | 33.89 | $34.00 | 92830 |
| 2025-03-17 | 33.85 | $34.60 | 90734 |
| 2025-03-14 | 33.63 | $34.40 | 121531 |
| 2025-03-13 | 33.43 | $34.10 | 106870 |
| 2025-03-12 | 33.31 | $34.50 | 80690 |
| 2025-03-11 | 33.05 | $33.40 | 302640 |
| 2025-03-10 | 33.11 | $34.90 | 129404 |
| 2025-03-07 | 32.73 | $34.60 | 183776 |
| 2025-03-06 | 32.40 | $33.70 | 162340 |
| 2025-03-05 | 32.31 | $34.40 | 267521 |
| 2025-03-04 | 32.01 | $31.30 | 162660 |
| 2025-03-03 | 32.68 | $31.10 | 180293 |
| 2025-02-28 | 33.59 | $31.70 | 250154 |
| 2025-02-27 | 34.54 | $31.90 | 198525 |
| 2025-02-26 | 35.67 | $36.70 | 194890 |
| 2025-02-25 | 35.57 | $36.30 | 148680 |
| 2025-02-24 | 35.59 | $36.90 | 254661 |
| 2025-02-21 | 35.46 | $37.90 | 444950 |
| 2025-02-20 | 35.03 | $36.30 | 173400 |
| 2025-02-19 | 35.04 | $38.40 | 120520 |
| 2025-02-18 | 34.45 | $38.20 | 234212 |
| 2025-02-14 | 33.83 | $36.30 | 153123 |
| 2025-02-13 | 33.74 | $35.00 | 106942 |
| 2025-02-12 | 34.11 | $33.50 | 68820 |
| 2025-02-11 | 35.10 | $33.80 | 96363 |
| 2025-02-10 | 36.27 | $34.90 | 113940 |
| 2025-02-07 | 37.41 | $35.40 | 103452 |
| 2025-02-06 | 38.69 | $36.50 | 75160 |
| 2025-02-05 | 39.95 | $37.90 | 85944 |
| 2025-02-04 | 41.09 | $37.00 | 207100 |
| 2025-02-03 | 42.80 | $39.30 | 168612 |
| 2025-01-31 | 44.19 | $42.20 | 113818 |
| 2025-01-30 | 44.98 | $43.50 | 172470 |
| 2025-01-29 | 45.55 | $45.90 | 151534 |
| 2025-01-28 | 45.50 | $49.50 | 151340 |
| 2025-01-27 | 44.33 | $46.60 | 142150 |
| 2025-01-24 | 43.84 | $46.20 | 356724 |
| 2025-01-23 | 43.40 | $47.90 | 134690 |
| 2025-01-22 | 42.38 | $44.40 | 170540 |
| 2025-01-21 | 42.28 | $42.90 | 178604 |
| 2025-01-17 | 42.68 | $41.00 | 74514 |
| 2025-01-16 | 43.83 | $40.50 | 56044 |
| 2025-01-15 | 45.43 | $41.40 | 58193 |
| 2025-01-14 | 47.13 | $41.20 | 67870 |
| 2025-01-13 | 49.30 | $41.60 | 159000 |
| 2025-01-10 | 51.84 | $49.70 | 77331 |
| 2025-01-08 | 52.37 | $50.90 | 98763 |
| 2025-01-07 | 52.64 | $55.30 | 184870 |
| 2025-01-06 | 51.57 | $51.30 | 97301 |
| 2025-01-03 | 51.54 | $50.80 | 51397 |
| 2025-01-02 | 51.66 | $53.00 | 98952 |
| 2024-12-31 | 51.13 | $52.60 | 53255 |
| 2024-12-30 | 50.62 | $50.60 | 63910 |
| 2024-12-27 | 50.65 | $51.20 | 26400 |
| 2024-12-26 | 50.51 | $51.40 | 25277 |
| 2024-12-24 | 50.31 | $51.10 | 22401 |
| 2024-12-23 | 50.18 | $50.30 | 47820 |
| 2024-12-20 | 50.30 | $49.80 | 24904 |
| 2024-12-19 | 50.63 | $49.80 | 53028 |
| 2024-12-18 | 51.07 | $48.40 | 82920 |
| 2024-12-17 | 52.08 | $51.20 | 44063 |
| 2024-12-16 | 52.45 | $52.30 | 96374 |
| 2024-12-13 | 52.58 | $52.10 | 32790 |
| 2024-12-12 | 52.83 | $53.00 | 33994 |
| 2024-12-11 | 52.87 | $52.90 | 42013 |
| 2024-12-10 | 52.99 | $51.50 | 113320 |
| 2024-12-09 | 53.61 | $55.30 | 156893 |
| 2024-12-06 | 53.20 | $54.50 | 161751 |
| 2024-12-05 | 52.98 | $53.30 | 102892 |
| 2024-12-04 | 53.14 | $54.30 | 176170 |
| 2024-12-03 | 53.07 | $55.30 | 168890 |
| 2024-12-02 | 52.71 | $57.10 | 185872 |
| 2024-11-29 | 51.76 | $55.60 | 47355 |
| 2024-11-27 | 51.15 | $55.70 | 71920 |
| 2024-11-26 | 50.45 | $54.50 | 60712 |
| 2024-11-25 | 50.06 | $55.60 | 68332 |
| 2024-11-22 | 49.34 | $53.60 | 56592 |
| 2024-11-21 | 49.20 | $51.30 | 34950 |
| 2024-11-20 | 49.87 | $50.00 | 30882 |
| 2024-11-19 | 51.21 | $50.20 | 41591 |
| 2024-11-18 | 52.90 | $52.20 | 102613 |
| 2024-11-15 | 54.45 | $49.40 | 36790 |
| 2024-11-14 | 57.32 | $53.00 | 25892 |
| 2024-11-13 | 59.78 | $55.90 | 24440 |
| 2024-11-12 | 61.94 | $57.30 | 31080 |
| 2024-11-11 | 64.21 | $56.60 | 51922 |
| 2024-11-08 | 67.26 | $61.50 | 60444 |
| 2024-11-07 | 69.47 | $65.30 | 49914 |
| 2024-11-06 | 71.01 | $70.20 | 89520 |
| 2024-11-05 | 71.37 | $72.10 | 31890 |
| 2024-11-04 | 71.23 | $72.10 | 17603 |
| 2024-11-01 | 71.11 | $72.90 | 27542 |
| 2024-10-31 | 70.74 | $72.40 | 8018 |
| 2024-10-30 | 70.50 | $72.70 | 10390 |
| 2024-10-29 | 70.16 | $72.80 | 12684 |
| 2024-10-28 | 69.78 | $72.50 | 13190 |
| 2024-10-25 | 69.48 | $70.80 | 12170 |
| 2024-10-24 | 69.72 | $70.30 | 7557 |
| 2024-10-23 | 70.25 | $70.90 | 7740 |
| 2024-10-22 | 70.78 | $70.80 | 9331 |
| 2024-10-21 | 71.55 | $70.90 | 38660 |
| 2024-10-18 | 72.53 | $71.20 | 16105 |
| 2024-10-17 | 73.71 | $72.10 | 12058 |
| 2024-10-16 | 74.95 | $75.50 | 5550 |
| 2024-10-15 | 75.46 | $75.10 | 10550 |
| 2024-10-14 | 76.29 | $75.50 | 12137 |
| 2024-10-11 | 77.26 | $75.90 | 14962 |
| 2024-10-10 | 78.38 | $74.30 | 17172 |
| 2024-10-09 | 80.34 | $80.30 | 17650 |
| 2024-10-08 | 80.89 | $79.70 | 9342 |
| 2024-10-07 | 81.83 | $79.80 | 17745 |
| 2024-10-04 | 83.01 | $81.80 | 13161 |
| 2024-10-03 | 83.88 | $82.80 | 10270 |
| 2024-10-02 | 84.70 | $85.20 | 8420 |
| 2024-10-01 | 85.00 | $85.80 | 5704 |
| 2024-09-30 | 85.25 | $88.60 | 7793 |
| 2024-09-27 | 84.75 | $87.60 | 4730 |
| 2024-09-26 | 84.53 | $85.70 | 8651 |
| 2024-09-25 | 84.97 | $85.30 | 5365 |
| 2024-09-24 | 85.73 | $85.80 | 7674 |
| 2024-09-23 | 86.59 | $85.70 | 129257 |
| 2024-09-20 | 87.77 | $87.10 | 14710 |
| 2024-09-19 | 88.87 | $89.60 | 6203 |
| 2024-09-18 | 89.52 | $90.30 | 3916 |
| 2024-09-17 | 90.19 | $91.20 | 5216 |
| 2024-09-16 | 90.83 | $89.10 | 6031 |
| 2024-09-13 | 92.39 | $88.20 | 9765 |
| 2024-09-12 | 94.68 | $89.30 | 45232 |
| 2024-09-11 | 97.22 | $101.40 | 1323 |
| 2024-09-10 | 96.58 | $100.70 | 2349 |
| 2024-09-09 | 96.13 | $98.30 | 7972 |
| 2024-09-06 | 96.45 | $94.30 | 3390 |
| 2024-09-05 | 98.22 | $99.50 | 5852 |
| 2024-09-04 | 98.86 | $98.40 | 3663 |
| 2024-09-03 | 100.10 | $98.70 | 8081 |
| 2024-08-30 | 101.64 | $104.00 | 4772 |
| 2024-08-29 | 101.96 | $103.80 | 3537 |
| 2024-08-28 | 102.54 | $104.30 | 4505 |
| 2024-08-27 | 103.23 | $104.80 | 5452 |
| 2024-08-26 | 104.04 | $108.40 | 2540 |
| 2024-08-23 | 104.04 | $109.00 | 1778 |
| 2024-08-22 | 104.00 | $107.10 | 4824 |
| 2024-08-21 | 104.72 | $112.70 | 105511 |
| 2024-08-20 | 103.99 | $112.20 | 3190 |
| 2024-08-19 | 103.45 | $114.10 | 22898 |
| 2024-08-16 | 102.40 | $112.10 | 2302 |
| 2024-08-15 | 101.98 | $111.00 | 4360 |
| 2024-08-14 | 102.06 | $106.80 | 2034 |
| 2024-08-13 | 103.74 | $108.00 | 2064 |
| 2024-08-12 | 105.68 | $105.40 | 4917 |
| 2024-08-09 | 109.12 | $109.00 | 2042 |
| 2024-08-08 | 112.43 | $107.90 | 2390 |
| 2024-08-07 | 117.06 | $105.10 | 3285 |
| 2024-08-06 | 123.82 | $110.70 | 4480 |
| 2024-08-05 | 130.49 | $112.20 | 9810 |
| 2024-08-02 | 138.30 | $115.80 | 4120 |
| 2024-08-01 | 146.80 | $123.70 | 13100 |
| 2024-07-31 | 154.72 | $155.20 | 2015 |
| 2024-07-30 | 154.45 | $154.60 | 1662 |
| 2024-07-29 | 154.33 | $157.00 | 1360 |
| 2024-07-26 | 153.47 | $156.70 | 2810 |
| 2024-07-25 | 152.55 | $155.30 | 2075 |
| 2024-07-24 | 151.94 | $152.70 | 2150 |
| 2024-07-23 | 152.07 | $155.80 | 820 |
| 2024-07-22 | 151.31 | $155.80 | 1940 |
| 2024-07-19 | 150.48 | $154.10 | 3090 |
| 2024-07-18 | 150.08 | $155.10 | 1713 |
| 2024-07-17 | 149.39 | $157.60 | 2280 |
| 2024-07-16 | 147.87 | $158.40 | 2060 |
| 2024-07-15 | 145.90 | $154.10 | 6870 |
| 2024-07-12 | 145.02 | $153.80 | 4847 |
| 2024-07-11 | 144.20 | $154.50 | 3871 |
| 2024-07-10 | 143.19 | $149.60 | 3931 |
| 2024-07-09 | 143.70 | $147.60 | 3900 |
| 2024-07-08 | 145.18 | $147.90 | 4766 |
| 2024-07-05 | 147.10 | $149.70 | 3920 |
| 2024-07-03 | 149.10 | $151.80 | 6860 |
| 2024-07-02 | 151.10 | $153.20 | 3720 |
| 2024-07-01 | 153.31 | $151.20 | 8233 |
| 2024-06-28 | 156.85 | $154.20 | 4280 |
| 2024-06-27 | 160.42 | $156.50 | 4781 |
| 2024-06-26 | 164.24 | $158.20 | 12759 |
| 2024-06-25 | 168.54 | $174.70 | 1971 |
| 2024-06-24 | 168.72 | $174.00 | 4085 |
| 2024-06-21 | 169.33 | $170.00 | 2196 |
| 2024-06-20 | 171.52 | $171.20 | 4680 |
| 2024-06-18 | 173.98 | $170.00 | 15050 |
| 2024-06-17 | 177.52 | $174.70 | 5240 |
| 2024-06-14 | 180.49 | $176.20 | 13440 |
| 2024-06-13 | 183.77 | $182.70 | 3580 |
| 2024-06-12 | 185.83 | $185.60 | 4381 |
| 2024-06-11 | 187.55 | $186.80 | 2160 |
| 2024-06-10 | 189.36 | $186.00 | 8200 |
| 2024-06-07 | 191.93 | $187.80 | 4605 |
| 2024-06-06 | 194.58 | $190.20 | 3775 |
| 2024-06-05 | 197.12 | $197.90 | 8664 |
| 2024-06-04 | 197.84 | $193.50 | 4910 |
| 2024-06-03 | 200.18 | $193.60 | 5233 |
| 2024-05-31 | 203.04 | $189.10 | 8580 |
| 2024-05-30 | 207.97 | $201.80 | 5734 |
| 2024-05-29 | 209.96 | $196.60 | 14502 |
| 2024-05-28 | 214.00 | $202.80 | 11398 |
| 2024-05-24 | 216.93 | $220.60 | 5206 |
| 2024-05-23 | 214.79 | $216.60 | 14110 |
| 2024-05-22 | 213.40 | $217.80 | 3307 |
| 2024-05-21 | 211.27 | $216.80 | 2895 |
| 2024-05-20 | 208.95 | $215.30 | 4230 |
| 2024-05-17 | 206.57 | $209.00 | 2069 |
| 2024-05-16 | 205.65 | $209.00 | 1570 |
| 2024-05-15 | 204.53 | $207.10 | 2060 |
| 2024-05-14 | 203.76 | $206.70 | 5726 |
| 2024-05-13 | 202.95 | $204.00 | 4992 |
| 2024-05-10 | 202.83 | $195.10 | 10160 |
| 2024-05-09 | 205.51 | $203.60 | 3330 |
| 2024-05-08 | 206.08 | $201.10 | 4260 |
| 2024-05-07 | 207.55 | $199.90 | 3846 |
| 2024-05-06 | 209.70 | $201.30 | 4740 |
| 2024-05-03 | 211.84 | $214.90 | 10382 |
| 2024-05-02 | 210.10 | $216.30 | 15860 |
| 2024-05-01 | 207.48 | $210.40 | 2615 |
| 2024-04-30 | 206.14 | $208.00 | 1452 |
| 2024-04-29 | 205.23 | $209.50 | 3366 |
| 2024-04-26 | 203.63 | $206.50 | 1532 |
| 2024-04-25 | 202.63 | $203.30 | 890 |
| 2024-04-24 | 202.41 | $206.30 | 1990 |
| 2024-04-23 | 201.21 | $205.10 | 1222 |
| 2024-04-22 | 200.13 | $201.40 | 5388 |
| 2024-04-19 | 200.00 | $198.40 | 1910 |
| 2024-04-18 | 200.80 | $198.40 | 1691 |
| 2024-04-17 | 201.80 | $201.00 | 1610 |
| 2024-04-16 | 202.20 | $201.40 | 4200 |
| 2024-04-15 | 202.56 | $200.80 | 1971 |
| 2024-04-12 | 203.19 | $203.30 | 3425 |
| 2024-04-11 | 203.18 | $203.50 | 2145 |
| 2024-04-10 | 203.09 | $203.40 | 2726 |
| 2024-04-09 | 203.01 | $205.10 | 6867 |
| 2024-04-08 | 202.38 | $200.00 | 2866 |
| 2024-04-05 | 203.23 | $196.60 | 2082 |
| 2024-04-04 | 205.32 | $195.70 | 5028 |
| 2024-04-03 | 208.14 | $200.10 | 9388 |
| 2024-04-02 | 210.15 | $205.70 | 3381 |
| 2024-04-01 | 210.77 | $208.90 | 5101 |
| 2024-03-28 | 210.44 | $209.60 | 4263 |
| 2024-03-27 | 209.76 | $213.30 | 3960 |
| 2024-03-26 | 207.71 | $207.60 | 2540 |
| 2024-03-25 | 206.95 | $210.60 | 2637 |
| 2024-03-22 | 205.03 | $205.40 | 1664 |
| 2024-03-21 | 204.30 | $202.70 | 4110 |
| 2024-03-20 | 204.22 | $200.00 | 2565 |
| 2024-03-19 | 204.94 | $203.20 | 4710 |
| 2024-03-18 | 204.77 | $202.50 | 2971 |
| 2024-03-15 | 204.73 | $201.40 | 2113 |
| 2024-03-14 | 204.99 | $199.60 | 4150 |
| 2024-03-13 | 205.82 | $207.30 | 2520 |
| 2024-03-12 | 204.34 | $206.90 | 3229 |
| 2024-03-11 | 202.62 | $207.50 | 8710 |
| 2024-03-08 | 200.29 | $202.40 | 9554 |
| 2024-03-07 | 199.03 | $198.20 | 1190 |
| 2024-03-06 | 198.82 | $196.10 | 2764 |
| 2024-03-05 | 199.20 | $202.70 | 5430 |
| 2024-03-04 | 197.56 | $202.20 | 3514 |
| 2024-03-01 | 195.72 | $201.30 | 2385 |
| 2024-02-29 | 193.77 | $194.90 | 2226 |
| 2024-02-28 | 193.43 | $203.30 | 2774 |
| 2024-02-27 | 190.39 | $202.10 | 2181 |
| 2024-02-26 | 187.12 | $197.00 | 2930 |
| 2024-02-23 | 184.82 | $200.30 | 4090 |
| 2024-02-22 | 181.07 | $202.60 | 7720 |
| 2024-02-21 | 175.92 | $181.90 | 3300 |
| 2024-02-20 | 176.35 | $180.40 | 1860 |
| 2024-02-16 | 177.53 | $182.00 | 6220 |
| 2024-02-15 | 178.65 | $185.60 | 3710 |
| 2024-02-14 | 179.06 | $176.60 | 7470 |
| 2024-02-13 | 182.59 | $175.50 | 4960 |
| 2024-02-12 | 187.42 | $181.40 | 6865 |
| 2024-02-09 | 191.60 | $178.30 | 14810 |
| 2024-02-08 | 197.79 | $190.70 | 7045 |
| 2024-02-07 | 201.52 | $201.00 | 6205 |
| 2024-02-06 | 202.89 | $207.50 | 16004 |
| 2024-02-05 | 202.57 | $200.30 | 7380 |
| 2024-02-02 | 204.53 | $203.40 | 8553 |
| 2024-02-01 | 206.01 | $206.10 | 8806 |
| 2024-01-31 | 207.03 | $210.00 | 7569 |
| 2024-01-30 | 207.09 | $211.90 | 4092 |
| 2024-01-29 | 206.62 | $214.90 | 6160 |
| 2024-01-26 | 205.17 | $209.90 | 4954 |
| 2024-01-25 | 205.07 | $209.80 | 6050 |
| 2024-01-24 | 205.05 | $207.30 | 3505 |
| 2024-01-23 | 205.91 | $208.10 | 4640 |
| 2024-01-22 | 206.79 | $203.60 | 3940 |
| 2024-01-19 | 209.37 | $202.80 | 7093 |
| 2024-01-18 | 212.82 | $201.60 | 9207 |
| 2024-01-17 | 217.45 | $203.50 | 11354 |
| 2024-01-16 | 222.50 | $207.00 | 11804 |
| 2024-01-12 | 227.52 | $214.10 | 7164 |
| 2024-01-11 | 231.33 | $215.20 | 8264 |
| 2024-01-10 | 235.52 | $220.20 | 16340 |
| 2024-01-09 | 238.93 | $221.20 | 10584 |
| 2024-01-08 | 242.60 | $228.20 | 11270 |
| 2024-01-05 | 244.65 | $223.10 | 20890 |
| 2024-01-04 | 248.54 | $249.40 | 57620 |
| 2024-01-03 | 244.71 | $247.30 | 1352 |
| 2024-01-02 | 240.45 | $247.70 | 2803 |
| 2023-12-29 | 234.90 | $235.90 | 580 |
| 2023-12-28 | 231.65 | $233.70 | 690 |
| 2023-12-27 | 228.19 | $235.70 | 1150 |
| 2023-12-26 | 223.16 | $228.00 | 1670 |
| 2023-12-22 | 219.29 | $224.50 | 570 |
| 2023-12-21 | 215.53 | $221.70 | 245 |
| 2023-12-20 | 211.71 | $212.60 | 790 |
| 2023-12-19 | 209.83 | $218.10 | 6391 |
| 2023-12-18 | 205.68 | $209.80 | 290 |
| 2023-12-15 | 203.18 | $211.20 | 640 |
| 2023-12-14 | 199.62 | $208.30 | 2751 |
| 2023-12-13 | 196.16 | $192.50 | 1635 |
| 2023-12-12 | 196.90 | $191.20 | 784 |
| 2023-12-11 | 198.18 | $199.70 | 814 |
| 2023-12-08 | 197.01 | $195.50 | 530 |
| 2023-12-07 | 196.88 | $194.40 | 2171 |
| 2023-12-06 | 197.03 | $199.60 | 1600 |
| 2023-12-05 | 195.52 | $194.10 | 435 |
| 2023-12-04 | 195.39 | $197.30 | 1160 |
| 2023-12-01 | 194.19 | $196.90 | 3243 |
| 2023-11-30 | 192.83 | $191.20 | 780 |
| 2023-11-29 | 192.95 | $194.40 | 1394 |
| 2023-11-28 | 192.07 | $192.30 | 492 |
| 2023-11-27 | 191.65 | $192.00 | 1750 |
| 2023-11-24 | 191.22 | $197.00 | 202 |
| 2023-11-22 | 189.11 | $195.30 | 292 |
| 2023-11-21 | 187.09 | $191.90 | 195 |
| 2023-11-20 | 185.72 | $194.60 | 1171 |
| 2023-11-17 | 183.23 | $188.60 | 941 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.41
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.89
Average
42.56
Maximum
72.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.41 | $14.36 | 240995 |
| 2026-07-23 | 38.37 | $15.16 | 184300 |
| 2026-07-22 | 40.12 | $15.60 | 174300 |
| 2026-07-21 | 41.63 | $15.97 | 269200 |
| 2026-07-20 | 41.67 | $15.98 | 185300 |
| 2026-07-17 | 43.44 | $16.42 | 236223 |
| 2026-07-16 | 44.66 | $16.72 | 222113 |
| 2026-07-15 | 51.89 | $18.28 | 241400 |
| 2026-07-14 | 50.97 | $18.09 | 176300 |
| 2026-07-13 | 50.21 | $17.93 | 158700 |
| 2026-07-10 | 51.49 | $18.20 | 334500 |
| 2026-07-09 | 60.37 | $19.84 | 232900 |
| 2026-07-08 | 60.26 | $19.81 | 426307 |
| 2026-07-07 | 67.45 | $20.93 | 191000 |
| 2026-07-06 | 70.74 | $21.39 | 329800 |
| 2026-07-02 | 69.64 | $21.03 | 292566 |
| 2026-07-01 | 65.72 | $19.88 | 298203 |
| 2026-06-30 | 63.58 | $19.33 | 176500 |
| 2026-06-29 | 63.02 | $19.19 | 174425 |
| 2026-06-26 | 61.04 | $18.70 | 311302 |
| 2026-06-25 | 53.45 | $17.13 | 125901 |
| 2026-06-24 | 56.44 | $17.58 | 139600 |
| 2026-06-23 | 57.12 | $17.68 | 126139 |
| 2026-06-22 | 55.71 | $17.40 | 141722 |
| 2026-06-18 | 62.71 | $18.40 | 207601 |
| 2026-06-17 | 61.70 | $18.18 | 247104 |
| 2026-06-16 | 53.86 | $16.72 | 148500 |
| 2026-06-15 | 48.50 | $15.94 | 551491 |
| 2026-06-12 | 45.01 | $15.49 | 96019 |
| 2026-06-11 | 44.12 | $15.38 | 79300 |
| 2026-06-10 | 39.70 | $14.85 | 57800 |
| 2026-06-09 | 42.34 | $15.29 | 78445 |
| 2026-06-08 | 41.84 | $15.23 | 104645 |
| 2026-06-05 | 41.52 | $15.19 | 98800 |
| 2026-06-04 | 46.96 | $16.07 | 129535 |
| 2026-06-03 | 45.34 | $15.86 | 179132 |
| 2026-06-02 | 37.95 | $15.00 | 121300 |
| 2026-06-01 | 38.23 | $15.05 | 278076 |
| 2026-05-29 | 40.55 | $15.45 | 189093 |
| 2026-05-28 | 40.12 | $15.40 | 98697 |
| 2026-05-27 | 41.26 | $15.60 | 125598 |
| 2026-05-26 | 39.80 | $15.42 | 129289 |
| 2026-05-22 | 40.01 | $15.46 | 102097 |
| 2026-05-21 | 40.16 | $15.49 | 55100 |
| 2026-05-20 | 41.86 | $15.83 | 85500 |
| 2026-05-19 | 37.18 | $15.20 | 175200 |
| 2026-05-18 | 40.10 | $15.80 | 115583 |
| 2026-05-15 | 40.76 | $15.93 | 123400 |
| 2026-05-14 | 43.03 | $16.37 | 104662 |
| 2026-05-13 | 44.70 | $16.68 | 119200 |
| 2026-05-12 | 48.37 | $17.32 | 204200 |
| 2026-05-11 | 47.48 | $17.18 | 376200 |
| 2026-05-08 | 49.40 | $17.51 | 444300 |
| 2026-05-07 | 39.94 | $16.16 | 232162 |
| 2026-05-06 | 40.64 | $16.29 | 175936 |
| 2026-05-05 | 37.29 | $15.87 | 161707 |
| 2026-05-04 | 37.96 | $16.01 | 203000 |
| 2026-05-01 | 33.80 | $15.50 | 328500 |
| 2026-04-30 | 34.40 | $15.64 | 131724 |
| 2026-04-29 | 35.12 | $15.81 | 163339 |
| 2026-04-28 | 36.76 | $16.19 | 172000 |
| 2026-04-27 | 39.04 | $16.69 | 270716 |
| 2026-04-24 | 41.90 | $17.27 | 341000 |
| 2026-04-23 | 46.17 | $18.04 | 126032 |
| 2026-04-22 | 51.76 | $18.90 | 187400 |
| 2026-04-21 | 49.89 | $18.62 | 779038 |
| 2026-04-20 | 49.95 | $18.63 | 160900 |
| 2026-04-17 | 48.60 | $18.42 | 247544 |
| 2026-04-16 | 50.13 | $18.67 | 104030 |
| 2026-04-15 | 50.62 | $18.75 | 154000 |
| 2026-04-14 | 48.79 | $18.44 | 208377 |
| 2026-04-13 | 44.91 | $17.82 | 178100 |
| 2026-04-10 | 45.28 | $17.89 | 167600 |
| 2026-04-09 | 46.47 | $18.12 | 78562 |
| 2026-04-08 | 48.63 | $18.53 | 173300 |
| 2026-04-07 | 46.37 | $18.14 | 100719 |
| 2026-04-06 | 43.66 | $17.69 | 142500 |
| 2026-04-02 | 44.76 | $17.92 | 146800 |
| 2026-04-01 | 46.85 | $18.35 | 154000 |
| 2026-03-31 | 47.94 | $18.57 | 124400 |
| 2026-03-30 | 42.84 | $17.68 | 264300 |
| 2026-03-27 | 45.00 | $18.14 | 290641 |
| 2026-03-26 | 49.97 | $19.09 | 83377 |
| 2026-03-25 | 51.44 | $19.35 | 197746 |
| 2026-03-24 | 47.84 | $18.71 | 174878 |
| 2026-03-23 | 47.32 | $18.62 | 151340 |
| 2026-03-20 | 47.98 | $18.75 | 167440 |
| 2026-03-19 | 49.08 | $18.97 | 170109 |
| 2026-03-18 | 50.42 | $19.24 | 247100 |
| 2026-03-17 | 52.82 | $19.71 | 573200 |
| 2026-03-16 | 51.99 | $19.53 | 203700 |
| 2026-03-13 | 51.31 | $19.38 | 133700 |
| 2026-03-12 | 51.96 | $19.52 | 184200 |
| 2026-03-11 | 57.66 | $20.67 | 214731 |
| 2026-03-10 | 56.44 | $20.36 | 220415 |
| 2026-03-09 | 57.66 | $20.60 | 469000 |
| 2026-03-06 | 53.85 | $19.64 | 172213 |
| 2026-03-05 | 55.13 | $19.90 | 148179 |
| 2026-03-04 | 63.05 | $21.35 | 331600 |
| 2026-03-03 | 53.18 | $19.11 | 405400 |
| 2026-03-02 | 59.29 | $20.02 | 133695 |
| 2026-02-27 | 60.60 | $20.20 | 1.8M |
| 2026-02-26 | 58.47 | $19.76 | 227402 |
| 2026-02-25 | 60.08 | $19.99 | 308600 |
| 2026-02-24 | 59.20 | $19.80 | 94773 |
| 2026-02-23 | 58.23 | $19.59 | 330500 |
| 2026-02-20 | 57.96 | $19.53 | 147036 |
| 2026-02-19 | 58.14 | $19.56 | 155701 |
| 2026-02-18 | 55.71 | $19.00 | 317119 |
| 2026-02-17 | 52.12 | $18.24 | 174621 |
| 2026-02-13 | 49.62 | $17.75 | 211470 |
| 2026-02-12 | 45.96 | $17.08 | 97900 |
| 2026-02-11 | 48.14 | $17.52 | 298300 |
| 2026-02-10 | 49.99 | $17.88 | 97723 |
| 2026-02-09 | 50.14 | $17.91 | 89266 |
| 2026-02-06 | 48.91 | $17.66 | 104269 |
| 2026-02-05 | 48.52 | $17.58 | 129945 |
| 2026-02-04 | 53.26 | $18.57 | 188800 |
| 2026-02-03 | 52.23 | $18.34 | 132600 |
| 2026-02-02 | 53.05 | $18.51 | 199935 |
| 2026-01-30 | 54.93 | $18.90 | 235200 |
| 2026-01-29 | 59.90 | $19.86 | 186151 |
| 2026-01-28 | 59.86 | $19.85 | 362322 |
| 2026-01-27 | 59.80 | $19.83 | 129400 |
| 2026-01-26 | 64.78 | $20.78 | 322693 |
| 2026-01-23 | 65.10 | $20.84 | 191961 |
| 2026-01-22 | 72.67 | $22.15 | 270500 |
| 2026-01-21 | 71.86 | $21.81 | 421543 |
| 2026-01-20 | 64.15 | $19.20 | 367600 |
| 2026-01-16 | 62.73 | $18.82 | 162080 |
| 2026-01-15 | 59.50 | $18.01 | 127383 |
| 2026-01-14 | 63.23 | $18.59 | 216736 |
| 2026-01-13 | 62.06 | $18.29 | 286800 |
| 2026-01-12 | 52.43 | $16.28 | 127683 |
| 2026-01-09 | 52.31 | $16.26 | 66774 |
| 2026-01-08 | 51.65 | $16.14 | 72800 |
| 2026-01-07 | 58.18 | $17.16 | 98761 |
| 2026-01-06 | 57.43 | $17.01 | 147839 |
| 2026-01-05 | 48.73 | $15.52 | 137249 |
| 2026-01-02 | 45.68 | $15.09 | 65808 |
| 2025-12-31 | 42.75 | $14.70 | 162032 |
| 2025-12-30 | 45.31 | $15.13 | 136200 |
| 2025-12-29 | 47.18 | $15.43 | 126649 |
| 2025-12-26 | 47.62 | $15.50 | 137842 |
| 2025-12-24 | 54.45 | $16.50 | 107000 |
| 2025-12-23 | 53.37 | $16.33 | 94719 |
| 2025-12-22 | 61.43 | $17.32 | 367500 |
| 2025-12-19 | 58.99 | $16.91 | 108420 |
| 2025-12-18 | 51.13 | $15.81 | 72936 |
| 2025-12-17 | 53.52 | $16.08 | 89374 |
| 2025-12-16 | 51.69 | $15.85 | 114490 |
| 2025-12-15 | 51.21 | $15.79 | 100700 |
| 2025-12-12 | 49.96 | $15.63 | 69532 |
| 2025-12-11 | 50.50 | $15.70 | 62000 |
| 2025-12-10 | 50.57 | $15.71 | 67500 |
| 2025-12-09 | 49.38 | $15.54 | 77146 |
| 2025-12-08 | 48.26 | $15.38 | 74376 |
| 2025-12-05 | 47.50 | $15.27 | 141800 |
| 2025-12-04 | 42.95 | $14.64 | 96381 |
| 2025-12-03 | 43.64 | $14.76 | 95441 |
| 2025-12-02 | 39.52 | $14.22 | 154558 |
| 2025-12-01 | 39.57 | $14.23 | 338828 |
| 2025-11-28 | 44.28 | $15.10 | 807106 |
| 2025-11-26 | 42.79 | $14.90 | 2.2M |
| 2025-11-25 | 42.06 | $14.80 | 1.5M |
| 2025-11-24 | 39.85 | $14.50 | 2.1M |
| 2025-11-21 | 39.85 | $14.50 | 3.5M |
| 2025-11-20 | 32.96 | $13.60 | 2.0M |
| 2025-11-19 | 38.56 | $14.80 | 1.4M |
| 2025-11-18 | 40.75 | $15.20 | 1.3M |
| 2025-11-17 | 39.94 | $15.10 | 1.8M |
| 2025-11-14 | 39.94 | $15.10 | 1.4M |
| 2025-11-13 | 39.94 | $15.10 | 966145 |
| 2025-11-12 | 44.66 | $16.00 | 1.3M |
| 2025-11-11 | 44.66 | $16.00 | 999104 |
| 2025-11-10 | 40.42 | $15.40 | 1.4M |
| 2025-11-07 | 38.95 | $15.20 | 1.5M |
| 2025-11-06 | 38.22 | $15.10 | 2.3M |
| 2025-11-05 | 36.04 | $14.80 | 1.3M |
| 2025-11-04 | 36.86 | $15.00 | 2.4M |
| 2025-11-03 | 39.89 | $15.70 | 2.6M |
| 2025-10-31 | 44.89 | $16.70 | 174970 |
| 2025-10-30 | 47.13 | $17.10 | 438070 |
| 2025-10-29 | 37.48 | $15.80 | 243295 |
| 2025-10-28 | 39.04 | $16.10 | 174852 |
| 2025-10-27 | 42.40 | $16.70 | 182010 |
| 2025-10-24 | 42.40 | $16.70 | 282174 |
| 2025-10-23 | 40.87 | $16.50 | 197870 |
| 2025-10-22 | 43.04 | $16.90 | 133810 |
| 2025-10-21 | 44.74 | $17.20 | 90300 |
| 2025-10-20 | 42.59 | $16.90 | 279190 |
| 2025-10-17 | 38.83 | $16.40 | 187033 |
| 2025-10-16 | 41.40 | $16.90 | 245240 |
| 2025-10-15 | 44.19 | $17.40 | 153040 |
| 2025-10-14 | 37.83 | $16.60 | 123680 |
| 2025-10-13 | 39.43 | $16.90 | 218660 |
| 2025-10-10 | 39.43 | $16.90 | 351614 |
| 2025-10-09 | 41.55 | $17.30 | 126710 |
| 2025-10-08 | 49.80 | $18.60 | 224810 |
| 2025-10-07 | 47.52 | $18.30 | 132750 |
| 2025-10-06 | 47.52 | $18.30 | 156260 |
| 2025-10-03 | 50.27 | $18.70 | 114904 |
| 2025-10-02 | 50.27 | $18.70 | 112110 |
| 2025-10-01 | 46.79 | $18.20 | 106704 |
| 2025-09-30 | 43.00 | $17.70 | 121840 |
| 2025-09-29 | 41.42 | $17.50 | 99180 |
| 2025-09-26 | 37.27 | $17.00 | 93300 |
| 2025-09-25 | 37.78 | $17.10 | 101631 |
| 2025-09-24 | 41.54 | $17.80 | 72410 |
| 2025-09-23 | 41.54 | $17.80 | 112933 |
| 2025-09-22 | 43.21 | $18.10 | 185674 |
| 2025-09-19 | 38.53 | $17.50 | 88440 |
| 2025-09-18 | 37.72 | $17.40 | 157630 |
| 2025-09-17 | 36.93 | $17.30 | 179260 |
| 2025-09-16 | 35.36 | $17.10 | 158970 |
| 2025-09-15 | 31.32 | $16.60 | 202552 |
| 2025-09-12 | 30.50 | $16.50 | 579530 |
| 2025-09-11 | 34.88 | $17.60 | 208343 |
| 2025-09-10 | 35.77 | $17.80 | 262353 |
| 2025-09-09 | 35.77 | $17.80 | 157680 |
| 2025-09-08 | 36.61 | $18.00 | 202885 |
| 2025-09-05 | 37.02 | $18.10 | 2.0M |
| 2025-09-04 | 34.20 | $17.70 | 115090 |
| 2025-09-03 | 32.03 | $17.40 | 108383 |
| 2025-09-02 | 32.37 | $17.50 | 135211 |
| 2025-08-29 | 31.68 | $17.40 | 93180 |
| 2025-08-28 | 32.30 | $17.60 | 99230 |
| 2025-08-27 | 33.88 | $18.10 | 221545 |
| 2025-08-26 | 31.99 | $17.80 | 254250 |
| 2025-08-25 | 33.51 | $18.30 | 196183 |
| 2025-08-22 | 36.83 | $19.30 | 98330 |
| 2025-08-21 | 33.04 | $18.70 | 141821 |
| 2025-08-20 | 34.35 | $19.10 | 157973 |
| 2025-08-19 | 36.76 | $19.80 | 193050 |
| 2025-08-18 | 36.76 | $19.80 | 284563 |
| 2025-08-15 | 36.76 | $19.80 | 331893 |
| 2025-08-14 | 33.92 | $19.30 | 362310 |
| 2025-08-13 | 37.43 | $20.40 | 437700 |
| 2025-08-12 | 32.61 | $19.60 | 374644 |
| 2025-08-11 | 31.98 | $19.50 | 447294 |
| 2025-08-08 | 33.15 | $19.90 | 265872 |
| 2025-08-07 | 33.44 | $20.00 | 195010 |
| 2025-08-06 | 33.72 | $20.10 | 296083 |
| 2025-08-05 | 35.40 | $20.70 | 1.7M |
| 2025-08-04 | 35.40 | $20.70 | 262821 |
| 2025-08-01 | 34.91 | $20.60 | 501290 |
| 2025-07-31 | 39.14 | $22.10 | 412180 |
| 2025-07-30 | 45.01 | $23.80 | 245114 |
| 2025-07-29 | 46.57 | $24.20 | 302783 |
| 2025-07-28 | 49.86 | $25.00 | 154691 |
| 2025-07-25 | 50.71 | $25.20 | 156200 |
| 2025-07-24 | 49.90 | $25.00 | 165703 |
| 2025-07-23 | 51.93 | $25.50 | 507590 |
| 2025-07-22 | 48.76 | $24.70 | 418961 |
| 2025-07-21 | 43.45 | $23.50 | 542814 |
| 2025-07-18 | 44.55 | $23.80 | 338380 |
| 2025-07-17 | 46.02 | $24.20 | 377323 |
| 2025-07-16 | 55.09 | $26.30 | 752664 |
| 2025-07-15 | 53.00 | $25.80 | 667154 |
| 2025-07-14 | 58.72 | $26.90 | 577760 |
| 2025-07-11 | 61.00 | $27.30 | 299305 |
| 2025-07-10 | 62.15 | $27.50 | 237747 |
| 2025-07-09 | 58.03 | $26.40 | 153050 |
| 2025-07-08 | 57.23 | $26.20 | 382690 |
| 2025-07-07 | 51.49 | $24.90 | 165790 |
| 2025-07-03 | 52.52 | $25.10 | 114012 |
| 2025-07-02 | 51.60 | $24.90 | 156870 |
| 2025-07-01 | 48.27 | $24.20 | 213964 |
| 2025-06-30 | 44.66 | $23.50 | 156220 |
| 2025-06-27 | 41.90 | $23.00 | 177340 |
| 2025-06-26 | 43.98 | $23.50 | 131390 |
| 2025-06-25 | 41.79 | $23.10 | 149470 |
| 2025-06-24 | 42.18 | $23.20 | 227220 |
| 2025-06-23 | 38.32 | $22.50 | 367860 |
| 2025-06-20 | 38.32 | $22.50 | 287550 |
| 2025-06-18 | 43.57 | $23.90 | 606060 |
| 2025-06-17 | 44.82 | $24.20 | 166374 |
| 2025-06-16 | 45.23 | $24.30 | 142432 |
| 2025-06-13 | 46.86 | $24.70 | 113672 |
| 2025-06-12 | 48.52 | $25.10 | 74830 |
| 2025-06-11 | 48.93 | $25.20 | 60822 |
| 2025-06-10 | 48.93 | $25.20 | 61800 |
| 2025-06-09 | 49.31 | $25.30 | 98420 |
| 2025-06-06 | 47.78 | $24.90 | 82821 |
| 2025-06-05 | 44.17 | $24.00 | 101587 |
| 2025-06-04 | 46.19 | $24.60 | 96174 |
| 2025-06-03 | 47.22 | $24.90 | 117460 |
| 2025-06-02 | 44.89 | $24.30 | 141873 |
| 2025-05-30 | 43.71 | $24.00 | 172820 |
| 2025-05-29 | 44.31 | $24.20 | 152840 |
| 2025-05-28 | 41.24 | $23.40 | 185681 |
| 2025-05-27 | 42.64 | $23.90 | 376103 |
| 2025-05-23 | 41.12 | $23.50 | 282243 |
| 2025-05-22 | 42.18 | $23.90 | 232143 |
| 2025-05-21 | 43.24 | $24.30 | 277180 |
| 2025-05-20 | 48.09 | $26.00 | 383420 |
| 2025-05-19 | 44.24 | $24.90 | 385210 |
| 2025-05-16 | 39.60 | $23.70 | 270810 |
| 2025-05-15 | 36.23 | $22.90 | 172690 |
| 2025-05-14 | 37.22 | $23.30 | 148012 |
| 2025-05-13 | 39.79 | $24.30 | 102720 |
| 2025-05-12 | 39.39 | $24.20 | 157880 |
| 2025-05-09 | 35.76 | $23.30 | 125880 |
| 2025-05-08 | 35.36 | $23.20 | 83490 |
| 2025-05-07 | 34.96 | $23.10 | 102973 |
| 2025-05-06 | 36.22 | $23.70 | 193723 |
| 2025-05-05 | 41.93 | $26.10 | 57952 |
| 2025-05-02 | 41.19 | $25.90 | 64792 |
| 2025-05-01 | 39.00 | $25.30 | 190730 |
| 2025-04-30 | 41.45 | $26.30 | 78850 |
| 2025-04-29 | 39.64 | $25.80 | 89780 |
| 2025-04-28 | 38.20 | $25.40 | 95963 |
| 2025-04-25 | 37.49 | $25.20 | 165905 |
| 2025-04-24 | 38.33 | $25.60 | 112373 |
| 2025-04-23 | 39.81 | $26.30 | 186940 |
| 2025-04-22 | 38.19 | $25.80 | 146770 |
| 2025-04-21 | 36.89 | $25.40 | 305490 |
| 2025-04-17 | 35.62 | $25.00 | 89100 |
| 2025-04-16 | 36.14 | $25.30 | 67930 |
| 2025-04-15 | 37.71 | $26.20 | 61741 |
| 2025-04-14 | 38.24 | $26.50 | 58433 |
| 2025-04-11 | 36.84 | $26.00 | 94350 |
| 2025-04-10 | 32.18 | $24.40 | 140790 |
| 2025-04-09 | 34.93 | $26.20 | 117923 |
| 2025-04-08 | 29.17 | $24.40 | 91291 |
| 2025-04-07 | 30.01 | $25.00 | 112544 |
| 2025-04-04 | 28.71 | $24.60 | 153760 |
| 2025-04-03 | 29.49 | $25.20 | 116530 |
| 2025-04-02 | 31.97 | $27.00 | 150544 |
| 2025-04-01 | 30.11 | $26.40 | 145130 |
| 2025-03-31 | 31.76 | $27.60 | 181180 |
| 2025-03-28 | 35.47 | $30.00 | 120802 |
| 2025-03-27 | 37.00 | $30.90 | 150270 |
| 2025-03-26 | 39.34 | $32.20 | 214235 |
| 2025-03-25 | 43.35 | $34.20 | 166441 |
| 2025-03-24 | 43.56 | $34.30 | 260060 |
| 2025-03-21 | 40.54 | $33.20 | 84842 |
| 2025-03-20 | 39.70 | $32.90 | 83620 |
| 2025-03-19 | 40.98 | $33.60 | 107441 |
| 2025-03-18 | 41.71 | $34.00 | 92830 |
| 2025-03-17 | 42.79 | $34.60 | 90734 |
| 2025-03-14 | 42.31 | $34.40 | 121531 |
| 2025-03-13 | 41.63 | $34.10 | 106870 |
| 2025-03-12 | 42.27 | $34.50 | 80690 |
| 2025-03-11 | 39.85 | $33.40 | 302640 |
| 2025-03-10 | 42.13 | $34.90 | 129404 |
| 2025-03-07 | 41.50 | $34.60 | 183776 |
| 2025-03-06 | 39.60 | $33.70 | 162340 |
| 2025-03-05 | 40.57 | $34.40 | 267521 |
| 2025-03-04 | 33.73 | $31.30 | 162660 |
| 2025-03-03 | 33.26 | $31.10 | 180293 |
| 2025-02-28 | 33.95 | $31.70 | 250154 |
| 2025-02-27 | 34.17 | $31.90 | 198525 |
| 2025-02-26 | 40.21 | $36.70 | 194890 |
| 2025-02-25 | 39.36 | $36.30 | 148680 |
| 2025-02-24 | 40.18 | $36.90 | 254661 |
| 2025-02-21 | 41.53 | $37.90 | 444950 |
| 2025-02-20 | 38.37 | $36.30 | 173400 |
| 2025-02-19 | 41.14 | $38.40 | 120520 |
| 2025-02-18 | 40.76 | $38.20 | 234212 |
| 2025-02-14 | 37.01 | $36.30 | 153123 |
| 2025-02-13 | 34.31 | $35.00 | 106942 |
| 2025-02-12 | 31.07 | $33.50 | 68820 |
| 2025-02-11 | 31.37 | $33.80 | 96363 |
| 2025-02-10 | 32.44 | $34.90 | 113940 |
| 2025-02-07 | 32.92 | $35.40 | 103452 |
| 2025-02-06 | 33.98 | $36.50 | 75160 |
| 2025-02-05 | 35.36 | $37.90 | 85944 |
| 2025-02-04 | 33.72 | $37.00 | 207100 |
| 2025-02-03 | 35.93 | $39.30 | 168612 |
| 2025-01-31 | 38.99 | $42.20 | 113818 |
| 2025-01-30 | 40.46 | $43.50 | 172470 |
| 2025-01-29 | 43.33 | $45.90 | 151534 |
| 2025-01-28 | 48.19 | $49.50 | 151340 |
| 2025-01-27 | 43.32 | $46.60 | 142150 |
| 2025-01-24 | 42.62 | $46.20 | 356724 |
| 2025-01-23 | 44.87 | $47.90 | 134690 |
| 2025-01-22 | 38.50 | $44.40 | 170540 |
| 2025-01-21 | 35.46 | $42.90 | 178604 |
| 2025-01-17 | 31.39 | $41.00 | 74514 |
| 2025-01-16 | 30.28 | $40.50 | 56044 |
| 2025-01-15 | 31.14 | $41.40 | 58193 |
| 2025-01-14 | 30.73 | $41.20 | 67870 |
| 2025-01-13 | 31.08 | $41.60 | 159000 |
| 2025-01-10 | 39.93 | $49.70 | 77331 |
| 2025-01-08 | 41.60 | $50.90 | 98763 |
| 2025-01-07 | 48.67 | $55.30 | 184870 |
| 2025-01-06 | 39.83 | $51.30 | 97301 |
| 2025-01-03 | 38.58 | $50.80 | 51397 |
| 2025-01-02 | 42.27 | $53.00 | 98952 |
| 2024-12-31 | 41.30 | $52.60 | 53255 |
| 2024-12-30 | 36.21 | $50.60 | 63910 |
| 2024-12-27 | 37.12 | $51.20 | 26400 |
| 2024-12-26 | 37.42 | $51.40 | 25277 |
| 2024-12-24 | 36.69 | $51.10 | 22401 |
| 2024-12-23 | 34.77 | $50.30 | 47820 |
| 2024-12-20 | 33.57 | $49.80 | 24904 |
| 2024-12-19 | 33.57 | $49.80 | 53028 |
| 2024-12-18 | 30.33 | $48.40 | 82920 |
| 2024-12-17 | 33.42 | $51.20 | 44063 |
| 2024-12-16 | 34.75 | $52.30 | 96374 |
| 2024-12-13 | 34.30 | $52.10 | 32790 |
| 2024-12-12 | 35.34 | $53.00 | 33994 |
| 2024-12-11 | 35.13 | $52.90 | 42013 |
| 2024-12-10 | 32.23 | $51.50 | 113320 |
| 2024-12-09 | 36.43 | $55.30 | 156893 |
| 2024-12-06 | 34.73 | $54.50 | 161751 |
| 2024-12-05 | 32.15 | $53.30 | 102892 |
| 2024-12-04 | 33.19 | $54.30 | 176170 |
| 2024-12-03 | 34.24 | $55.30 | 168890 |
| 2024-12-02 | 36.20 | $57.10 | 185872 |
| 2024-11-29 | 33.17 | $55.60 | 47355 |
| 2024-11-27 | 33.27 | $55.70 | 71920 |
| 2024-11-26 | 30.89 | $54.50 | 60712 |
| 2024-11-25 | 31.88 | $55.60 | 68332 |
| 2024-11-22 | 27.89 | $53.60 | 56592 |
| 2024-11-21 | 22.95 | $51.30 | 34950 |
| 2024-11-20 | 20.01 | $50.00 | 30882 |
| 2024-11-19 | 20.12 | $50.20 | 41591 |
| 2024-11-18 | 21.26 | $52.20 | 102613 |
| 2024-11-15 | 14.89 | $49.40 | 36790 |
| 2024-11-14 | 16.52 | $53.00 | 25892 |
| 2024-11-13 | 18.03 | $55.90 | 24440 |
| 2024-11-12 | 18.82 | $57.30 | 31080 |
| 2024-11-11 | 17.09 | $56.60 | 51922 |
| 2024-11-08 | 19.91 | $61.50 | 60444 |
| 2024-11-07 | 22.66 | $65.30 | 49914 |
| 2024-11-06 | 27.27 | $70.20 | 89520 |
| 2024-11-05 | 29.48 | $72.10 | 31890 |
| 2024-11-04 | 29.48 | $72.10 | 17603 |
| 2024-11-01 | 30.42 | $72.90 | 27542 |
| 2024-10-31 | 29.08 | $72.40 | 8018 |
| 2024-10-30 | 29.41 | $72.70 | 10390 |
| 2024-10-29 | 29.51 | $72.80 | 12684 |
| 2024-10-28 | 28.79 | $72.50 | 13190 |
| 2024-10-25 | 24.68 | $70.80 | 12170 |
| 2024-10-24 | 23.45 | $70.30 | 7557 |
| 2024-10-23 | 23.89 | $70.90 | 7740 |
| 2024-10-22 | 23.66 | $70.80 | 9331 |
| 2024-10-21 | 23.73 | $70.90 | 38660 |
| 2024-10-18 | 23.93 | $71.20 | 16105 |
| 2024-10-17 | 24.51 | $72.10 | 12058 |
| 2024-10-16 | 26.84 | $75.50 | 5550 |
| 2024-10-15 | 26.05 | $75.10 | 10550 |
| 2024-10-14 | 26.32 | $75.50 | 12137 |
| 2024-10-11 | 26.58 | $75.90 | 14962 |
| 2024-10-10 | 23.71 | $74.30 | 17172 |
| 2024-10-09 | 27.54 | $80.30 | 17650 |
| 2024-10-08 | 26.41 | $79.70 | 9342 |
| 2024-10-07 | 26.48 | $79.80 | 17745 |
| 2024-10-04 | 27.79 | $81.80 | 13161 |
| 2024-10-03 | 28.45 | $82.80 | 10270 |
| 2024-10-02 | 30.10 | $85.20 | 8420 |
| 2024-10-01 | 30.52 | $85.80 | 5704 |
| 2024-09-30 | 32.53 | $88.60 | 7793 |
| 2024-09-27 | 30.98 | $87.60 | 4730 |
| 2024-09-26 | 28.02 | $85.70 | 8651 |
| 2024-09-25 | 27.39 | $85.30 | 5365 |
| 2024-09-24 | 27.68 | $85.80 | 7674 |
| 2024-09-23 | 27.53 | $85.70 | 129257 |
| 2024-09-20 | 28.28 | $87.10 | 14710 |
| 2024-09-19 | 29.64 | $89.60 | 6203 |
| 2024-09-18 | 30.02 | $90.30 | 3916 |
| 2024-09-17 | 30.51 | $91.20 | 5216 |
| 2024-09-16 | 27.94 | $89.10 | 6031 |
| 2024-09-13 | 26.83 | $88.20 | 9765 |
| 2024-09-12 | 27.32 | $89.30 | 45232 |
| 2024-09-11 | 33.69 | $101.40 | 1323 |
| 2024-09-10 | 32.83 | $100.70 | 2349 |
| 2024-09-09 | 29.86 | $98.30 | 7972 |
| 2024-09-06 | 24.59 | $94.30 | 3390 |
| 2024-09-05 | 27.11 | $99.50 | 5852 |
| 2024-09-04 | 25.58 | $98.40 | 3663 |
| 2024-09-03 | 25.72 | $98.70 | 8081 |
| 2024-08-30 | 28.32 | $104.00 | 4772 |
| 2024-08-29 | 28.05 | $103.80 | 3537 |
| 2024-08-28 | 28.30 | $104.30 | 4505 |
| 2024-08-27 | 28.54 | $104.80 | 5452 |
| 2024-08-26 | 30.26 | $108.40 | 2540 |
| 2024-08-23 | 30.55 | $109.00 | 1778 |
| 2024-08-22 | 28.47 | $107.10 | 4824 |
| 2024-08-21 | 31.08 | $112.70 | 105511 |
| 2024-08-20 | 30.54 | $112.20 | 3190 |
| 2024-08-19 | 31.43 | $114.10 | 22898 |
| 2024-08-16 | 29.38 | $112.10 | 2302 |
| 2024-08-15 | 28.25 | $111.00 | 4360 |
| 2024-08-14 | 23.86 | $106.80 | 2034 |
| 2024-08-13 | 24.26 | $108.00 | 2064 |
| 2024-08-12 | 21.54 | $105.40 | 4917 |
| 2024-08-09 | 22.61 | $109.00 | 2042 |
| 2024-08-08 | 21.47 | $107.90 | 2390 |
| 2024-08-07 | 18.59 | $105.10 | 3285 |
| 2024-08-06 | 19.99 | $110.70 | 4480 |
| 2024-08-05 | 20.37 | $112.20 | 9810 |
| 2024-08-02 | 21.32 | $115.80 | 4120 |
| 2024-08-01 | 23.60 | $123.70 | 13100 |
| 2024-07-31 | 39.73 | $155.20 | 2015 |
| 2024-07-30 | 38.98 | $154.60 | 1662 |
| 2024-07-29 | 40.92 | $157.00 | 1360 |
| 2024-07-26 | 40.57 | $156.70 | 2810 |
| 2024-07-25 | 38.96 | $155.30 | 2075 |
| 2024-07-24 | 35.88 | $152.70 | 2150 |
| 2024-07-23 | 38.05 | $155.80 | 820 |
| 2024-07-22 | 38.05 | $155.80 | 1940 |
| 2024-07-19 | 36.14 | $154.10 | 3090 |
| 2024-07-18 | 36.77 | $155.10 | 1713 |
| 2024-07-17 | 38.37 | $157.60 | 2280 |
| 2024-07-16 | 38.89 | $158.40 | 2060 |
| 2024-07-15 | 34.40 | $154.10 | 6870 |
| 2024-07-12 | 34.08 | $153.80 | 4847 |
| 2024-07-11 | 34.45 | $154.50 | 3871 |
| 2024-07-10 | 29.30 | $149.60 | 3931 |
| 2024-07-09 | 27.08 | $147.60 | 3900 |
| 2024-07-08 | 27.20 | $147.90 | 4766 |
| 2024-07-05 | 27.92 | $149.70 | 3920 |
| 2024-07-03 | 28.76 | $151.80 | 6860 |
| 2024-07-02 | 29.31 | $153.20 | 3720 |
| 2024-07-01 | 27.40 | $151.20 | 8233 |
| 2024-06-28 | 28.50 | $154.20 | 4280 |
| 2024-06-27 | 29.36 | $156.50 | 4781 |
| 2024-06-26 | 29.99 | $158.20 | 12759 |
| 2024-06-25 | 37.44 | $174.70 | 1971 |
| 2024-06-24 | 36.80 | $174.00 | 4085 |
| 2024-06-21 | 33.14 | $170.00 | 2196 |
| 2024-06-20 | 33.69 | $171.20 | 4680 |
| 2024-06-18 | 32.62 | $170.00 | 15050 |
| 2024-06-17 | 34.71 | $174.70 | 5240 |
| 2024-06-14 | 35.40 | $176.20 | 13440 |
| 2024-06-13 | 38.56 | $182.70 | 3580 |
| 2024-06-12 | 40.08 | $185.60 | 4381 |
| 2024-06-11 | 40.70 | $186.80 | 2160 |
| 2024-06-10 | 40.11 | $186.00 | 8200 |
| 2024-06-07 | 40.99 | $187.80 | 4605 |
| 2024-06-06 | 42.16 | $190.20 | 3775 |
| 2024-06-05 | 46.18 | $197.90 | 8664 |
| 2024-06-04 | 43.24 | $193.50 | 4910 |
| 2024-06-03 | 43.29 | $193.60 | 5233 |
| 2024-05-31 | 40.28 | $189.10 | 8580 |
| 2024-05-30 | 46.96 | $201.80 | 5734 |
| 2024-05-29 | 43.30 | $196.60 | 14502 |
| 2024-05-28 | 46.98 | $202.80 | 11398 |
| 2024-05-24 | 61.11 | $220.60 | 5206 |
| 2024-05-23 | 58.44 | $216.60 | 14110 |
| 2024-05-22 | 59.61 | $217.80 | 3307 |
| 2024-05-21 | 58.96 | $216.80 | 2895 |
| 2024-05-20 | 58.00 | $215.30 | 4230 |
| 2024-05-17 | 53.67 | $209.00 | 2069 |
| 2024-05-16 | 53.67 | $209.00 | 1570 |
| 2024-05-15 | 52.34 | $207.10 | 2060 |
| 2024-05-14 | 52.06 | $206.70 | 5726 |
| 2024-05-13 | 50.21 | $204.00 | 4992 |
| 2024-05-10 | 43.35 | $195.10 | 10160 |
| 2024-05-09 | 49.54 | $203.60 | 3330 |
| 2024-05-08 | 47.44 | $201.10 | 4260 |
| 2024-05-07 | 46.43 | $199.90 | 3846 |
| 2024-05-06 | 47.44 | $201.30 | 4740 |
| 2024-05-03 | 59.44 | $214.90 | 10382 |
| 2024-05-02 | 60.95 | $216.30 | 15860 |
| 2024-05-01 | 56.54 | $210.40 | 2615 |
| 2024-04-30 | 54.55 | $208.00 | 1452 |
| 2024-04-29 | 56.07 | $209.50 | 3366 |
| 2024-04-26 | 53.62 | $206.50 | 1532 |
| 2024-04-25 | 50.83 | $203.30 | 890 |
| 2024-04-24 | 53.70 | $206.30 | 1990 |
| 2024-04-23 | 52.69 | $205.10 | 1222 |
| 2024-04-22 | 49.44 | $201.40 | 5388 |
| 2024-04-19 | 46.61 | $198.40 | 1910 |
| 2024-04-18 | 46.61 | $198.40 | 1691 |
| 2024-04-17 | 48.74 | $201.00 | 1610 |
| 2024-04-16 | 49.07 | $201.40 | 4200 |
| 2024-04-15 | 48.58 | $200.80 | 1971 |
| 2024-04-12 | 50.51 | $203.30 | 3425 |
| 2024-04-11 | 50.67 | $203.50 | 2145 |
| 2024-04-10 | 50.59 | $203.40 | 2726 |
| 2024-04-09 | 51.80 | $205.10 | 6867 |
| 2024-04-08 | 48.28 | $200.00 | 2866 |
| 2024-04-05 | 45.78 | $196.60 | 2082 |
| 2024-04-04 | 45.11 | $195.70 | 5028 |
| 2024-04-03 | 47.85 | $200.10 | 9388 |
| 2024-04-02 | 51.65 | $205.70 | 3381 |
| 2024-04-01 | 53.97 | $208.90 | 5101 |
| 2024-03-28 | 54.48 | $209.60 | 4263 |
| 2024-03-27 | 57.19 | $213.30 | 3960 |
| 2024-03-26 | 53.83 | $207.60 | 2540 |
| 2024-03-25 | 56.03 | $210.60 | 2637 |
| 2024-03-22 | 52.86 | $205.40 | 1664 |
| 2024-03-21 | 51.12 | $202.70 | 4110 |
| 2024-03-20 | 49.34 | $200.00 | 2565 |
| 2024-03-19 | 51.44 | $203.20 | 4710 |
| 2024-03-18 | 51.01 | $202.50 | 2971 |
| 2024-03-15 | 50.35 | $201.40 | 2113 |
| 2024-03-14 | 49.28 | $199.60 | 4150 |
| 2024-03-13 | 54.00 | $207.30 | 2520 |
| 2024-03-12 | 53.78 | $206.90 | 3229 |
| 2024-03-11 | 54.15 | $207.50 | 8710 |
| 2024-03-08 | 51.48 | $202.40 | 9554 |
| 2024-03-07 | 49.16 | $198.20 | 1190 |
| 2024-03-06 | 47.98 | $196.10 | 2764 |
| 2024-03-05 | 51.55 | $202.70 | 5430 |
| 2024-03-04 | 51.29 | $202.20 | 3514 |
| 2024-03-01 | 50.84 | $201.30 | 2385 |
| 2024-02-29 | 47.54 | $194.90 | 2226 |
| 2024-02-28 | 51.88 | $203.30 | 2774 |
| 2024-02-27 | 51.27 | $202.10 | 2181 |
| 2024-02-26 | 48.68 | $197.00 | 2930 |
| 2024-02-23 | 50.33 | $200.30 | 4090 |
| 2024-02-22 | 51.48 | $202.60 | 7720 |
| 2024-02-21 | 39.65 | $181.90 | 3300 |
| 2024-02-20 | 38.62 | $180.40 | 1860 |
| 2024-02-16 | 39.30 | $182.00 | 6220 |
| 2024-02-15 | 40.84 | $185.60 | 3710 |
| 2024-02-14 | 34.78 | $176.60 | 7470 |
| 2024-02-13 | 34.00 | $175.50 | 4960 |
| 2024-02-12 | 36.22 | $181.40 | 6865 |
| 2024-02-09 | 34.07 | $178.30 | 14810 |
| 2024-02-08 | 39.07 | $190.70 | 7045 |
| 2024-02-07 | 44.19 | $201.00 | 6205 |
| 2024-02-06 | 47.96 | $207.50 | 16004 |
| 2024-02-05 | 42.83 | $200.30 | 7380 |
| 2024-02-02 | 44.63 | $203.40 | 8553 |
| 2024-02-01 | 46.23 | $206.10 | 8806 |
| 2024-01-31 | 48.63 | $210.00 | 7569 |
| 2024-01-30 | 49.83 | $211.90 | 4092 |
| 2024-01-29 | 51.75 | $214.90 | 6160 |
| 2024-01-26 | 48.62 | $209.90 | 4954 |
| 2024-01-25 | 48.56 | $209.80 | 6050 |
| 2024-01-24 | 47.01 | $207.30 | 3505 |
| 2024-01-23 | 47.45 | $208.10 | 4640 |
| 2024-01-22 | 44.72 | $203.60 | 3940 |
| 2024-01-19 | 44.23 | $202.80 | 7093 |
| 2024-01-18 | 43.52 | $201.60 | 9207 |
| 2024-01-17 | 44.37 | $203.50 | 11354 |
| 2024-01-16 | 45.94 | $207.00 | 11804 |
| 2024-01-12 | 49.31 | $214.10 | 7164 |
| 2024-01-11 | 49.85 | $215.20 | 8264 |
| 2024-01-10 | 52.32 | $220.20 | 16340 |
| 2024-01-09 | 52.82 | $221.20 | 10584 |
| 2024-01-08 | 56.38 | $228.20 | 11270 |
| 2024-01-05 | 54.24 | $223.10 | 20890 |
| 2024-01-04 | 71.34 | $249.40 | 57620 |
| 2024-01-03 | 70.64 | $247.30 | 1352 |
| 2024-01-02 | 70.95 | $247.70 | 2803 |
| 2023-12-29 | 66.81 | $235.90 | 580 |
| 2023-12-28 | 65.95 | $233.70 | 690 |
| 2023-12-27 | 67.46 | $235.70 | 1150 |
| 2023-12-26 | 64.49 | $228.00 | 1670 |
| 2023-12-22 | 63.03 | $224.50 | 570 |
| 2023-12-21 | 61.84 | $221.70 | 245 |
| 2023-12-20 | 57.62 | $212.60 | 790 |
| 2023-12-19 | 61.53 | $218.10 | 6391 |
| 2023-12-18 | 57.39 | $209.80 | 290 |
| 2023-12-15 | 58.40 | $211.20 | 640 |
| 2023-12-14 | 56.91 | $208.30 | 2751 |
| 2023-12-13 | 47.13 | $192.50 | 1635 |
| 2023-12-12 | 46.18 | $191.20 | 784 |
| 2023-12-11 | 52.01 | $199.70 | 814 |
| 2023-12-08 | 48.98 | $195.50 | 530 |
| 2023-12-07 | 48.17 | $194.40 | 2171 |
| 2023-12-06 | 51.88 | $199.60 | 1600 |
| 2023-12-05 | 47.84 | $194.10 | 435 |
| 2023-12-04 | 50.17 | $197.30 | 1160 |
| 2023-12-01 | 49.88 | $196.90 | 3243 |
| 2023-11-30 | 45.60 | $191.20 | 780 |
| 2023-11-29 | 47.78 | $194.40 | 1394 |
| 2023-11-28 | 46.18 | $192.30 | 492 |
| 2023-11-27 | 45.95 | $192.00 | 1750 |
| 2023-11-24 | 49.21 | $197.00 | 202 |
| 2023-11-22 | 48.02 | $195.30 | 292 |
| 2023-11-21 | 45.60 | $191.90 | 195 |
| 2023-11-20 | 47.26 | $194.60 | 1171 |
| 2023-11-17 | 42.86 | $188.60 | 941 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-99.24
2026-07-24
Close Price
$14.36
Vol: 240995
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-63.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -99.24 | $14.36 | 240995 |
| 2026-07-23 | -96.41 | $15.16 | 184300 |
| 2026-07-22 | -98.05 | $15.60 | 174300 |
| 2026-07-21 | -96.41 | $15.97 | 269200 |
| 2026-07-20 | -97.47 | $15.98 | 185300 |
| 2026-07-17 | -96.30 | $16.42 | 236223 |
| 2026-07-16 | -97.66 | $16.72 | 222113 |
| 2026-07-15 | -62.32 | $18.28 | 241400 |
| 2026-07-14 | -61.05 | $18.09 | 176300 |
| 2026-07-13 | -62.89 | $17.93 | 158700 |
| 2026-07-10 | -52.88 | $18.20 | 334500 |
| 2026-07-09 | -30.92 | $19.84 | 232900 |
| 2026-07-08 | -31.20 | $19.81 | 426307 |
| 2026-07-07 | -16.27 | $20.93 | 191000 |
| 2026-07-06 | -10.13 | $21.39 | 329800 |
| 2026-07-02 | -3.19 | $21.03 | 292566 |
| 2026-07-01 | -3.15 | $19.88 | 298203 |
| 2026-06-30 | -12.18 | $19.33 | 176500 |
| 2026-06-29 | -4.29 | $19.19 | 174425 |
| 2026-06-26 | -14.29 | $18.70 | 311302 |
| 2026-06-25 | -46.33 | $17.13 | 125901 |
| 2026-06-24 | -37.14 | $17.58 | 139600 |
| 2026-06-23 | -35.10 | $17.68 | 126139 |
| 2026-06-22 | -40.82 | $17.40 | 141722 |
| 2026-06-18 | -20.41 | $18.40 | 207601 |
| 2026-06-17 | -4.17 | $18.18 | 247104 |
| 2026-06-16 | -21.00 | $16.72 | 148500 |
| 2026-06-15 | -19.10 | $15.94 | 551491 |
| 2026-06-12 | -44.38 | $15.49 | 96019 |
| 2026-06-11 | -56.00 | $15.38 | 79300 |
| 2026-06-10 | -87.36 | $14.85 | 57800 |
| 2026-06-09 | -75.31 | $15.29 | 78445 |
| 2026-06-08 | -83.06 | $15.23 | 104645 |
| 2026-06-05 | -83.99 | $15.19 | 98800 |
| 2026-06-04 | -63.57 | $16.07 | 129535 |
| 2026-06-03 | -68.45 | $15.86 | 179132 |
| 2026-06-02 | -88.40 | $15.00 | 121300 |
| 2026-06-01 | -88.68 | $15.05 | 278076 |
| 2026-05-29 | -87.05 | $15.45 | 189093 |
| 2026-05-28 | -88.34 | $15.40 | 98697 |
| 2026-05-27 | -84.03 | $15.60 | 125598 |
| 2026-05-26 | -88.74 | $15.42 | 129289 |
| 2026-05-22 | -87.70 | $15.46 | 102097 |
| 2026-05-21 | -86.91 | $15.49 | 55100 |
| 2026-05-20 | -78.01 | $15.83 | 85500 |
| 2026-05-19 | -94.63 | $15.20 | 175200 |
| 2026-05-18 | -79.80 | $15.80 | 115583 |
| 2026-05-15 | -76.56 | $15.93 | 123400 |
| 2026-05-14 | -65.59 | $16.37 | 104662 |
| 2026-05-13 | -57.86 | $16.68 | 119200 |
| 2026-05-12 | -41.90 | $17.32 | 204200 |
| 2026-05-11 | -45.39 | $17.18 | 376200 |
| 2026-05-08 | -37.16 | $17.51 | 444300 |
| 2026-05-07 | -70.82 | $16.16 | 232162 |
| 2026-05-06 | -67.58 | $16.29 | 175936 |
| 2026-05-05 | -78.05 | $15.87 | 161707 |
| 2026-05-04 | -74.56 | $16.01 | 203000 |
| 2026-05-01 | -87.28 | $15.50 | 328500 |
| 2026-04-30 | -95.18 | $15.64 | 131724 |
| 2026-04-29 | -90.37 | $15.81 | 163339 |
| 2026-04-28 | -97.23 | $16.19 | 172000 |
| 2026-04-27 | -95.06 | $16.69 | 270716 |
| 2026-04-24 | -96.79 | $17.27 | 341000 |
| 2026-04-23 | -61.69 | $18.04 | 126032 |
| 2026-04-22 | -26.24 | $18.90 | 187400 |
| 2026-04-21 | -38.91 | $18.62 | 779038 |
| 2026-04-20 | -38.46 | $18.63 | 160900 |
| 2026-04-17 | -47.96 | $18.42 | 247544 |
| 2026-04-16 | -36.65 | $18.67 | 104030 |
| 2026-04-15 | -37.55 | $18.75 | 154000 |
| 2026-04-14 | -62.97 | $18.44 | 208377 |
| 2026-04-13 | -82.59 | $17.82 | 178100 |
| 2026-04-10 | -80.38 | $17.89 | 167600 |
| 2026-04-09 | -73.10 | $18.12 | 78562 |
| 2026-04-08 | -67.61 | $18.53 | 173300 |
| 2026-04-07 | -77.64 | $18.14 | 100719 |
| 2026-04-06 | -89.20 | $17.69 | 142500 |
| 2026-04-02 | -83.29 | $17.92 | 146800 |
| 2026-04-01 | -72.24 | $18.35 | 154000 |
| 2026-03-31 | -71.86 | $18.57 | 124400 |
| 2026-03-30 | -91.13 | $17.68 | 264300 |
| 2026-03-27 | -96.65 | $18.14 | 290641 |
| 2026-03-26 | -79.10 | $19.09 | 83377 |
| 2026-03-25 | -71.75 | $19.35 | 197746 |
| 2026-03-24 | -89.83 | $18.71 | 174878 |
| 2026-03-23 | -92.37 | $18.62 | 151340 |
| 2026-03-20 | -91.28 | $18.75 | 167440 |
| 2026-03-19 | -84.88 | $18.97 | 170109 |
| 2026-03-18 | -77.03 | $19.24 | 247100 |
| 2026-03-17 | -63.37 | $19.71 | 573200 |
| 2026-03-16 | -55.66 | $19.53 | 203700 |
| 2026-03-13 | -59.20 | $19.38 | 133700 |
| 2026-03-12 | -44.72 | $19.52 | 184200 |
| 2026-03-11 | -21.00 | $20.67 | 214731 |
| 2026-03-10 | -26.33 | $20.36 | 220415 |
| 2026-03-09 | -22.20 | $20.60 | 469000 |
| 2026-03-06 | -38.73 | $19.64 | 172213 |
| 2026-03-05 | -34.25 | $19.90 | 148179 |
| 2026-03-04 | -9.29 | $21.35 | 331600 |
| 2026-03-03 | -35.94 | $19.11 | 405400 |
| 2026-03-02 | -16.70 | $20.02 | 133695 |
| 2026-02-27 | -12.90 | $20.20 | 1.8M |
| 2026-02-26 | -22.20 | $19.76 | 227402 |
| 2026-02-25 | -17.34 | $19.99 | 308600 |
| 2026-02-24 | -35.53 | $19.80 | 94773 |
| 2026-02-23 | -39.17 | $19.59 | 330500 |
| 2026-02-20 | -40.21 | $19.53 | 147036 |
| 2026-02-19 | -52.33 | $19.56 | 155701 |
| 2026-02-18 | -60.00 | $19.00 | 317119 |
| 2026-02-17 | -70.41 | $18.24 | 174621 |
| 2026-02-13 | -77.12 | $17.75 | 211470 |
| 2026-02-12 | -86.30 | $17.08 | 97900 |
| 2026-02-11 | -80.27 | $17.52 | 298300 |
| 2026-02-10 | -78.01 | $17.88 | 97723 |
| 2026-02-09 | -69.86 | $17.91 | 89266 |
| 2026-02-06 | -73.05 | $17.66 | 104269 |
| 2026-02-05 | -74.07 | $17.58 | 129945 |
| 2026-02-04 | -61.43 | $18.57 | 188800 |
| 2026-02-03 | -64.37 | $18.34 | 132600 |
| 2026-02-02 | -59.98 | $18.51 | 199935 |
| 2026-01-30 | -51.85 | $18.90 | 235200 |
| 2026-01-29 | -39.55 | $19.86 | 186151 |
| 2026-01-28 | -39.66 | $19.85 | 362322 |
| 2026-01-27 | -39.89 | $19.83 | 129400 |
| 2026-01-26 | -29.21 | $20.78 | 322693 |
| 2026-01-23 | -28.54 | $20.84 | 191961 |
| 2026-01-22 | -13.82 | $22.15 | 270500 |
| 2026-01-21 | -0.81 | $21.81 | 421543 |
| 2026-01-20 | 0.00 | $19.20 | 367600 |
| 2026-01-16 | -7.27 | $18.82 | 162080 |
| 2026-01-15 | -24.57 | $18.01 | 127383 |
| 2026-01-14 | -12.18 | $18.59 | 216736 |
| 2026-01-13 | -1.80 | $18.29 | 286800 |
| 2026-01-12 | -45.95 | $16.28 | 127683 |
| 2026-01-09 | -46.55 | $16.26 | 66774 |
| 2026-01-08 | -50.15 | $16.14 | 72800 |
| 2026-01-07 | -19.52 | $17.16 | 98761 |
| 2026-01-06 | -24.02 | $17.01 | 147839 |
| 2026-01-05 | -68.77 | $15.52 | 137249 |
| 2026-01-02 | -77.49 | $15.09 | 65808 |
| 2025-12-31 | -85.91 | $14.70 | 162032 |
| 2025-12-30 | -73.42 | $15.13 | 136200 |
| 2025-12-29 | -65.21 | $15.43 | 126649 |
| 2025-12-26 | -63.29 | $15.50 | 137842 |
| 2025-12-24 | -35.89 | $16.50 | 107000 |
| 2025-12-23 | -40.55 | $16.33 | 94719 |
| 2025-12-22 | -13.42 | $17.32 | 367500 |
| 2025-12-19 | -4.66 | $16.91 | 108420 |
| 2025-12-18 | -20.22 | $15.81 | 72936 |
| 2025-12-17 | -10.47 | $16.08 | 89374 |
| 2025-12-16 | -4.26 | $15.85 | 114490 |
| 2025-12-15 | -6.81 | $15.79 | 100700 |
| 2025-12-12 | -13.62 | $15.63 | 69532 |
| 2025-12-11 | -2.33 | $15.70 | 62000 |
| 2025-12-10 | -15.60 | $15.71 | 67500 |
| 2025-12-09 | -22.40 | $15.54 | 77146 |
| 2025-12-08 | -28.80 | $15.38 | 74376 |
| 2025-12-05 | -33.20 | $15.27 | 141800 |
| 2025-12-04 | -58.40 | $14.64 | 96381 |
| 2025-12-03 | -53.60 | $14.76 | 95441 |
| 2025-12-02 | -75.20 | $14.22 | 154558 |
| 2025-12-01 | -79.00 | $14.23 | 338828 |
| 2025-11-28 | -57.14 | $15.10 | 807106 |
| 2025-11-26 | -67.50 | $14.90 | 2.2M |
| 2025-11-25 | -70.00 | $14.80 | 1.5M |
| 2025-11-24 | -77.50 | $14.50 | 2.1M |
| 2025-11-21 | -77.50 | $14.50 | 3.5M |
| 2025-11-20 | -100.00 | $13.60 | 2.0M |
| 2025-11-19 | -93.33 | $14.80 | 1.4M |
| 2025-11-18 | -80.00 | $15.20 | 1.3M |
| 2025-11-17 | -86.21 | $15.10 | 1.8M |
| 2025-11-14 | -86.21 | $15.10 | 1.4M |
| 2025-11-13 | -86.21 | $15.10 | 966145 |
| 2025-11-12 | -55.17 | $16.00 | 1.3M |
| 2025-11-11 | -55.17 | $16.00 | 999104 |
| 2025-11-10 | -75.86 | $15.40 | 1.4M |
| 2025-11-07 | -82.76 | $15.20 | 1.5M |
| 2025-11-06 | -89.29 | $15.10 | 2.3M |
| 2025-11-05 | -100.00 | $14.80 | 1.3M |
| 2025-11-04 | -97.73 | $15.00 | 2.4M |
| 2025-11-03 | -87.80 | $15.70 | 2.6M |
| 2025-10-31 | -63.41 | $16.70 | 174970 |
| 2025-10-30 | -53.66 | $17.10 | 438070 |
| 2025-10-29 | -94.59 | $15.80 | 243295 |
| 2025-10-28 | -96.97 | $16.10 | 174852 |
| 2025-10-27 | -83.87 | $16.70 | 182010 |
| 2025-10-24 | -83.87 | $16.70 | 282174 |
| 2025-10-23 | -90.32 | $16.50 | 197870 |
| 2025-10-22 | -77.42 | $16.90 | 133810 |
| 2025-10-21 | -67.74 | $17.20 | 90300 |
| 2025-10-20 | -77.42 | $16.90 | 279190 |
| 2025-10-17 | -93.55 | $16.40 | 187033 |
| 2025-10-16 | -85.71 | $16.90 | 245240 |
| 2025-10-15 | -67.86 | $17.40 | 153040 |
| 2025-10-14 | -96.43 | $16.60 | 123680 |
| 2025-10-13 | -88.89 | $16.90 | 218660 |
| 2025-10-10 | -82.76 | $16.90 | 351614 |
| 2025-10-09 | -66.67 | $17.30 | 126710 |
| 2025-10-08 | -23.33 | $18.60 | 224810 |
| 2025-10-07 | -25.93 | $18.30 | 132750 |
| 2025-10-06 | -25.93 | $18.30 | 156260 |
| 2025-10-03 | -11.11 | $18.70 | 114904 |
| 2025-10-02 | 0.00 | $18.70 | 112110 |
| 2025-10-01 | -20.83 | $18.20 | 106704 |
| 2025-09-30 | -36.36 | $17.70 | 121840 |
| 2025-09-29 | -45.45 | $17.50 | 99180 |
| 2025-09-26 | -68.18 | $17.00 | 93300 |
| 2025-09-25 | -63.64 | $17.10 | 101631 |
| 2025-09-24 | -31.82 | $17.80 | 72410 |
| 2025-09-23 | -31.82 | $17.80 | 112933 |
| 2025-09-22 | -41.94 | $18.10 | 185674 |
| 2025-09-19 | -64.71 | $17.50 | 88440 |
| 2025-09-18 | -67.65 | $17.40 | 157630 |
| 2025-09-17 | -71.43 | $17.30 | 179260 |
| 2025-09-16 | -78.38 | $17.10 | 158970 |
| 2025-09-15 | -92.31 | $16.60 | 202552 |
| 2025-09-12 | -94.87 | $16.50 | 579530 |
| 2025-09-11 | -81.25 | $17.60 | 208343 |
| 2025-09-10 | -76.47 | $17.80 | 262353 |
| 2025-09-09 | -76.47 | $17.80 | 157680 |
| 2025-09-08 | -70.59 | $18.00 | 202885 |
| 2025-09-05 | -67.65 | $18.10 | 2.0M |
| 2025-09-04 | -79.41 | $17.70 | 115090 |
| 2025-09-03 | -89.19 | $17.40 | 108383 |
| 2025-09-02 | -87.18 | $17.50 | 135211 |
| 2025-08-29 | -97.44 | $17.40 | 93180 |
| 2025-08-28 | -97.30 | $17.60 | 99230 |
| 2025-08-27 | -90.32 | $18.10 | 221545 |
| 2025-08-26 | -95.77 | $17.80 | 254250 |
| 2025-08-25 | -100.00 | $18.30 | 196183 |
| 2025-08-22 | -89.86 | $19.30 | 98330 |
| 2025-08-21 | -98.55 | $18.70 | 141821 |
| 2025-08-20 | -94.37 | $19.10 | 157973 |
| 2025-08-19 | -84.72 | $19.80 | 193050 |
| 2025-08-18 | -84.72 | $19.80 | 284563 |
| 2025-08-15 | -84.72 | $19.80 | 331893 |
| 2025-08-14 | -91.67 | $19.30 | 362310 |
| 2025-08-13 | -83.33 | $20.40 | 437700 |
| 2025-08-12 | -95.77 | $19.60 | 374644 |
| 2025-08-11 | -97.47 | $19.50 | 447294 |
| 2025-08-08 | -97.33 | $19.90 | 265872 |
| 2025-08-07 | -97.40 | $20.00 | 195010 |
| 2025-08-06 | -97.37 | $20.10 | 296083 |
| 2025-08-05 | -89.47 | $20.70 | 1.7M |
| 2025-08-04 | -89.47 | $20.70 | 262821 |
| 2025-08-01 | -90.79 | $20.60 | 501290 |
| 2025-07-31 | -94.74 | $22.10 | 412180 |
| 2025-07-30 | -92.50 | $23.80 | 245114 |
| 2025-07-29 | -73.33 | $24.20 | 302783 |
| 2025-07-28 | -55.56 | $25.00 | 154691 |
| 2025-07-25 | -50.00 | $25.20 | 156200 |
| 2025-07-24 | -54.35 | $25.00 | 165703 |
| 2025-07-23 | -42.55 | $25.50 | 507590 |
| 2025-07-22 | -57.14 | $24.70 | 418961 |
| 2025-07-21 | -72.73 | $23.50 | 542814 |
| 2025-07-18 | -67.27 | $23.80 | 338380 |
| 2025-07-17 | -60.00 | $24.20 | 377323 |
| 2025-07-16 | -21.82 | $26.30 | 752664 |
| 2025-07-15 | -30.91 | $25.80 | 667154 |
| 2025-07-14 | -10.91 | $26.90 | 577760 |
| 2025-07-11 | -3.64 | $27.30 | 299305 |
| 2025-07-10 | 0.00 | $27.50 | 237747 |
| 2025-07-09 | -10.20 | $26.40 | 153050 |
| 2025-07-08 | -14.29 | $26.20 | 382690 |
| 2025-07-07 | -25.64 | $24.90 | 165790 |
| 2025-07-03 | -20.51 | $25.10 | 114012 |
| 2025-07-02 | -25.64 | $24.90 | 156870 |
| 2025-07-01 | -43.59 | $24.20 | 213964 |
| 2025-06-30 | -61.54 | $23.50 | 156220 |
| 2025-06-27 | -74.36 | $23.00 | 177340 |
| 2025-06-26 | -61.54 | $23.50 | 131390 |
| 2025-06-25 | -71.79 | $23.10 | 149470 |
| 2025-06-24 | -69.23 | $23.20 | 227220 |
| 2025-06-23 | -87.18 | $22.50 | 367860 |
| 2025-06-20 | -89.47 | $22.50 | 287550 |
| 2025-06-18 | -64.71 | $23.90 | 606060 |
| 2025-06-17 | -68.09 | $24.20 | 166374 |
| 2025-06-16 | -65.96 | $24.30 | 142432 |
| 2025-06-13 | -57.45 | $24.70 | 113672 |
| 2025-06-12 | -46.94 | $25.10 | 74830 |
| 2025-06-11 | -44.90 | $25.20 | 60822 |
| 2025-06-10 | -44.90 | $25.20 | 61800 |
| 2025-06-09 | -42.86 | $25.30 | 98420 |
| 2025-06-06 | -51.02 | $24.90 | 82821 |
| 2025-06-05 | -69.39 | $24.00 | 101587 |
| 2025-06-04 | -57.14 | $24.60 | 96174 |
| 2025-06-03 | -51.02 | $24.90 | 117460 |
| 2025-06-02 | -63.27 | $24.30 | 141873 |
| 2025-05-30 | -69.39 | $24.00 | 172820 |
| 2025-05-29 | -65.31 | $24.20 | 152840 |
| 2025-05-28 | -81.63 | $23.40 | 185681 |
| 2025-05-27 | -71.43 | $23.90 | 376103 |
| 2025-05-23 | -79.59 | $23.50 | 282243 |
| 2025-05-22 | -71.43 | $23.90 | 232143 |
| 2025-05-21 | -63.27 | $24.30 | 277180 |
| 2025-05-20 | -28.57 | $26.00 | 383420 |
| 2025-05-19 | -47.83 | $24.90 | 385210 |
| 2025-05-16 | -73.91 | $23.70 | 270810 |
| 2025-05-15 | -91.30 | $22.90 | 172690 |
| 2025-05-14 | -90.48 | $23.30 | 148012 |
| 2025-05-13 | -66.67 | $24.30 | 102720 |
| 2025-05-12 | -69.05 | $24.20 | 157880 |
| 2025-05-09 | -90.48 | $23.30 | 125880 |
| 2025-05-08 | -92.86 | $23.20 | 83490 |
| 2025-05-07 | -95.24 | $23.10 | 102973 |
| 2025-05-06 | -91.89 | $23.70 | 193723 |
| 2025-05-05 | -25.00 | $26.10 | 57952 |
| 2025-05-02 | -30.00 | $25.90 | 64792 |
| 2025-05-01 | -45.00 | $25.30 | 190730 |
| 2025-04-30 | -31.91 | $26.30 | 78850 |
| 2025-04-29 | -44.90 | $25.80 | 89780 |
| 2025-04-28 | -54.00 | $25.40 | 95963 |
| 2025-04-25 | -73.42 | $25.20 | 165905 |
| 2025-04-24 | -69.14 | $25.60 | 112373 |
| 2025-04-23 | -71.93 | $26.30 | 186940 |
| 2025-04-22 | -77.12 | $25.80 | 146770 |
| 2025-04-21 | -80.51 | $25.40 | 305490 |
| 2025-04-17 | -83.90 | $25.00 | 89100 |
| 2025-04-16 | -81.36 | $25.30 | 67930 |
| 2025-04-15 | -73.73 | $26.20 | 61741 |
| 2025-04-14 | -71.19 | $26.50 | 58433 |
| 2025-04-11 | -75.42 | $26.00 | 94350 |
| 2025-04-10 | -89.52 | $24.40 | 140790 |
| 2025-04-09 | -77.04 | $26.20 | 117923 |
| 2025-04-08 | -90.37 | $24.40 | 91291 |
| 2025-04-07 | -85.93 | $25.00 | 112544 |
| 2025-04-04 | -90.91 | $24.60 | 153760 |
| 2025-04-03 | -100.00 | $25.20 | 116530 |
| 2025-04-02 | -88.07 | $27.00 | 150544 |
| 2025-04-01 | -97.14 | $26.40 | 145130 |
| 2025-03-31 | -85.71 | $27.60 | 181180 |
| 2025-03-28 | -98.51 | $30.00 | 120802 |
| 2025-03-27 | -87.69 | $30.90 | 150270 |
| 2025-03-26 | -70.97 | $32.20 | 214235 |
| 2025-03-25 | -43.28 | $34.20 | 166441 |
| 2025-03-24 | -48.00 | $34.30 | 260060 |
| 2025-03-21 | -62.67 | $33.20 | 84842 |
| 2025-03-20 | -69.14 | $32.90 | 83620 |
| 2025-03-19 | -62.35 | $33.60 | 107441 |
| 2025-03-18 | -58.62 | $34.00 | 92830 |
| 2025-03-17 | -51.72 | $34.60 | 90734 |
| 2025-03-14 | -54.02 | $34.40 | 121531 |
| 2025-03-13 | -57.47 | $34.10 | 106870 |
| 2025-03-12 | -52.87 | $34.50 | 80690 |
| 2025-03-11 | -65.52 | $33.40 | 302640 |
| 2025-03-10 | -48.28 | $34.90 | 129404 |
| 2025-03-07 | -51.72 | $34.60 | 183776 |
| 2025-03-06 | -62.07 | $33.70 | 162340 |
| 2025-03-05 | -54.02 | $34.40 | 267521 |
| 2025-03-04 | -91.18 | $31.30 | 162660 |
| 2025-03-03 | -99.03 | $31.10 | 180293 |
| 2025-02-28 | -95.31 | $31.70 | 250154 |
| 2025-02-27 | -98.48 | $31.90 | 198525 |
| 2025-02-26 | -75.29 | $36.70 | 194890 |
| 2025-02-25 | -78.16 | $36.30 | 148680 |
| 2025-02-24 | -74.71 | $36.90 | 254661 |
| 2025-02-21 | -69.14 | $37.90 | 444950 |
| 2025-02-20 | -78.29 | $36.30 | 173400 |
| 2025-02-19 | -66.29 | $38.40 | 120520 |
| 2025-02-18 | -67.43 | $38.20 | 234212 |
| 2025-02-14 | -78.29 | $36.30 | 153123 |
| 2025-02-13 | -89.29 | $35.00 | 106942 |
| 2025-02-12 | -98.21 | $33.50 | 68820 |
| 2025-02-11 | -98.78 | $33.80 | 96363 |
| 2025-02-10 | -98.05 | $34.90 | 113940 |
| 2025-02-07 | -99.38 | $35.40 | 103452 |
| 2025-02-06 | -100.00 | $36.50 | 75160 |
| 2025-02-05 | -93.07 | $37.90 | 85944 |
| 2025-02-04 | -97.52 | $37.00 | 207100 |
| 2025-02-03 | -94.57 | $39.30 | 168612 |
| 2025-01-31 | -78.80 | $42.20 | 113818 |
| 2025-01-30 | -71.74 | $43.50 | 172470 |
| 2025-01-29 | -58.70 | $45.90 | 151534 |
| 2025-01-28 | -39.13 | $49.50 | 151340 |
| 2025-01-27 | -54.89 | $46.60 | 142150 |
| 2025-01-24 | -57.07 | $46.20 | 356724 |
| 2025-01-23 | -47.83 | $47.90 | 134690 |
| 2025-01-22 | -66.85 | $44.40 | 170540 |
| 2025-01-21 | -75.00 | $42.90 | 178604 |
| 2025-01-17 | -85.33 | $41.00 | 74514 |
| 2025-01-16 | -88.04 | $40.50 | 56044 |
| 2025-01-15 | -83.15 | $41.40 | 58193 |
| 2025-01-14 | -84.24 | $41.20 | 67870 |
| 2025-01-13 | -82.07 | $41.60 | 159000 |
| 2025-01-10 | -73.68 | $49.70 | 77331 |
| 2025-01-08 | -61.05 | $50.90 | 98763 |
| 2025-01-07 | -14.74 | $55.30 | 184870 |
| 2025-01-06 | -56.38 | $51.30 | 97301 |
| 2025-01-03 | -61.70 | $50.80 | 51397 |
| 2025-01-02 | -38.30 | $53.00 | 98952 |
| 2024-12-31 | -45.45 | $52.60 | 53255 |
| 2024-12-30 | -66.34 | $50.60 | 63910 |
| 2024-12-27 | -60.40 | $51.20 | 26400 |
| 2024-12-26 | -58.42 | $51.40 | 25277 |
| 2024-12-24 | -61.39 | $51.10 | 22401 |
| 2024-12-23 | -70.48 | $50.30 | 47820 |
| 2024-12-20 | -75.24 | $49.80 | 24904 |
| 2024-12-19 | -75.24 | $49.80 | 53028 |
| 2024-12-18 | -97.89 | $48.40 | 82920 |
| 2024-12-17 | -75.58 | $51.20 | 44063 |
| 2024-12-16 | -62.79 | $52.30 | 96374 |
| 2024-12-13 | -58.95 | $52.10 | 32790 |
| 2024-12-12 | -49.47 | $53.00 | 33994 |
| 2024-12-11 | -50.53 | $52.90 | 42013 |
| 2024-12-10 | -66.67 | $51.50 | 113320 |
| 2024-12-09 | -46.62 | $55.30 | 156893 |
| 2024-12-06 | -63.79 | $54.50 | 161751 |
| 2024-12-05 | -77.73 | $53.30 | 102892 |
| 2024-12-04 | -75.20 | $54.30 | 176170 |
| 2024-12-03 | -71.14 | $55.30 | 168890 |
| 2024-12-02 | -65.77 | $57.10 | 185872 |
| 2024-11-29 | -71.54 | $55.60 | 47355 |
| 2024-11-27 | -71.15 | $55.70 | 71920 |
| 2024-11-26 | -75.77 | $54.50 | 60712 |
| 2024-11-25 | -72.08 | $55.60 | 68332 |
| 2024-11-22 | -79.62 | $53.60 | 56592 |
| 2024-11-21 | -88.30 | $51.30 | 34950 |
| 2024-11-20 | -93.21 | $50.00 | 30882 |
| 2024-11-19 | -92.45 | $50.20 | 41591 |
| 2024-11-18 | -84.91 | $52.20 | 102613 |
| 2024-11-15 | -95.47 | $49.40 | 36790 |
| 2024-11-14 | -95.18 | $53.00 | 25892 |
| 2024-11-13 | -96.04 | $55.90 | 24440 |
| 2024-11-12 | -89.52 | $57.30 | 31080 |
| 2024-11-11 | -96.55 | $56.60 | 51922 |
| 2024-11-08 | -97.39 | $61.50 | 60444 |
| 2024-11-07 | -95.94 | $65.30 | 49914 |
| 2024-11-06 | -75.82 | $70.20 | 89520 |
| 2024-11-05 | -78.57 | $72.10 | 31890 |
| 2024-11-04 | -78.57 | $72.10 | 17603 |
| 2024-11-01 | -74.60 | $72.90 | 27542 |
| 2024-10-31 | -80.58 | $72.40 | 8018 |
| 2024-10-30 | -81.01 | $72.70 | 10390 |
| 2024-10-29 | -80.75 | $72.80 | 12684 |
| 2024-10-28 | -85.93 | $72.50 | 13190 |
| 2024-10-25 | -94.47 | $70.80 | 12170 |
| 2024-10-24 | -96.98 | $70.30 | 7557 |
| 2024-10-23 | -95.90 | $70.90 | 7740 |
| 2024-10-22 | -96.41 | $70.80 | 9331 |
| 2024-10-21 | -95.90 | $70.90 | 38660 |
| 2024-10-18 | -95.34 | $71.20 | 16105 |
| 2024-10-17 | -99.44 | $72.10 | 12058 |
| 2024-10-16 | -85.41 | $75.50 | 5550 |
| 2024-10-15 | -87.89 | $75.10 | 10550 |
| 2024-10-14 | -86.63 | $75.50 | 12137 |
| 2024-10-11 | -84.65 | $75.90 | 14962 |
| 2024-10-10 | -98.42 | $74.30 | 17172 |
| 2024-10-09 | -89.44 | $80.30 | 17650 |
| 2024-10-08 | -96.02 | $79.70 | 9342 |
| 2024-10-07 | -99.08 | $79.80 | 17745 |
| 2024-10-04 | -97.03 | $81.80 | 13161 |
| 2024-10-03 | -98.94 | $82.80 | 10270 |
| 2024-10-02 | -92.57 | $85.20 | 8420 |
| 2024-10-01 | -89.14 | $85.80 | 5704 |
| 2024-09-30 | -76.96 | $88.60 | 7793 |
| 2024-09-27 | -82.63 | $87.60 | 4730 |
| 2024-09-26 | -91.67 | $85.70 | 8651 |
| 2024-09-25 | -93.72 | $85.30 | 5365 |
| 2024-09-24 | -92.02 | $85.80 | 7674 |
| 2024-09-23 | -93.10 | $85.70 | 129257 |
| 2024-09-20 | -87.79 | $87.10 | 14710 |
| 2024-09-19 | -80.14 | $89.60 | 6203 |
| 2024-09-18 | -78.16 | $90.30 | 3916 |
| 2024-09-17 | -75.59 | $91.20 | 5216 |
| 2024-09-16 | -83.01 | $89.10 | 6031 |
| 2024-09-13 | -85.95 | $88.20 | 9765 |
| 2024-09-12 | -82.35 | $89.30 | 45232 |
| 2024-09-11 | -60.37 | $101.40 | 1323 |
| 2024-09-10 | -63.59 | $100.70 | 2349 |
| 2024-09-09 | -74.65 | $98.30 | 7972 |
| 2024-09-06 | -93.09 | $94.30 | 3390 |
| 2024-09-05 | -86.71 | $99.50 | 5852 |
| 2024-09-04 | -94.71 | $98.40 | 3663 |
| 2024-09-03 | -95.18 | $98.70 | 8081 |
| 2024-08-30 | -86.07 | $104.00 | 4772 |
| 2024-08-29 | -98.90 | $103.80 | 3537 |
| 2024-08-28 | -98.16 | $104.30 | 4505 |
| 2024-08-27 | -97.79 | $104.80 | 5452 |
| 2024-08-26 | -91.53 | $108.40 | 2540 |
| 2024-08-23 | -90.48 | $109.00 | 1778 |
| 2024-08-22 | -93.83 | $107.10 | 4824 |
| 2024-08-21 | -83.95 | $112.70 | 105511 |
| 2024-08-20 | -84.83 | $112.20 | 3190 |
| 2024-08-19 | -81.48 | $114.10 | 22898 |
| 2024-08-16 | -85.01 | $112.10 | 2302 |
| 2024-08-15 | -86.95 | $111.00 | 4360 |
| 2024-08-14 | -94.36 | $106.80 | 2034 |
| 2024-08-13 | -92.24 | $108.00 | 2064 |
| 2024-08-12 | -96.83 | $105.40 | 4917 |
| 2024-08-09 | -90.48 | $109.00 | 2042 |
| 2024-08-08 | -92.42 | $107.90 | 2390 |
| 2024-08-07 | -97.35 | $105.10 | 3285 |
| 2024-08-06 | -94.12 | $110.70 | 4480 |
| 2024-08-05 | -91.27 | $112.20 | 9810 |
| 2024-08-02 | -95.49 | $115.80 | 4120 |
| 2024-08-01 | -99.73 | $123.70 | 13100 |
| 2024-07-31 | -36.96 | $155.20 | 2015 |
| 2024-07-30 | -41.30 | $154.60 | 1662 |
| 2024-07-29 | -17.32 | $157.00 | 1360 |
| 2024-07-26 | -19.69 | $156.70 | 2810 |
| 2024-07-25 | -30.71 | $155.30 | 2075 |
| 2024-07-24 | -77.12 | $152.70 | 2150 |
| 2024-07-23 | -67.71 | $155.80 | 820 |
| 2024-07-22 | -67.71 | $155.80 | 1940 |
| 2024-07-19 | -73.61 | $154.10 | 3090 |
| 2024-07-18 | -70.14 | $155.10 | 1713 |
| 2024-07-17 | -61.46 | $157.60 | 2280 |
| 2024-07-16 | -60.33 | $158.40 | 2060 |
| 2024-07-15 | -79.18 | $154.10 | 6870 |
| 2024-07-12 | -81.89 | $153.80 | 4847 |
| 2024-07-11 | -80.58 | $154.50 | 3871 |
| 2024-07-10 | -92.58 | $149.60 | 3931 |
| 2024-07-09 | -97.38 | $147.60 | 3900 |
| 2024-07-08 | -96.82 | $147.90 | 4766 |
| 2024-07-05 | -92.73 | $149.70 | 3920 |
| 2024-07-03 | -95.05 | $151.80 | 6860 |
| 2024-07-02 | -92.16 | $153.20 | 3720 |
| 2024-07-01 | -99.36 | $151.20 | 8233 |
| 2024-06-28 | -98.73 | $154.20 | 4280 |
| 2024-06-27 | -94.56 | $156.50 | 4781 |
| 2024-06-26 | -100.00 | $158.20 | 12759 |
| 2024-06-25 | -84.89 | $174.70 | 1971 |
| 2024-06-24 | -87.35 | $174.00 | 4085 |
| 2024-06-21 | -94.38 | $170.00 | 2196 |
| 2024-06-20 | -92.27 | $171.20 | 4680 |
| 2024-06-18 | -96.24 | $170.00 | 15050 |
| 2024-06-17 | -95.33 | $174.70 | 5240 |
| 2024-06-14 | -96.94 | $176.20 | 13440 |
| 2024-06-13 | -93.61 | $182.70 | 3580 |
| 2024-06-12 | -86.99 | $185.60 | 4381 |
| 2024-06-11 | -87.03 | $186.80 | 2160 |
| 2024-06-10 | -88.92 | $186.00 | 8200 |
| 2024-06-07 | -90.66 | $187.80 | 4605 |
| 2024-06-06 | -84.60 | $190.20 | 3775 |
| 2024-06-05 | -65.15 | $197.90 | 8664 |
| 2024-06-04 | -76.26 | $193.50 | 4910 |
| 2024-06-03 | -76.01 | $193.60 | 5233 |
| 2024-05-31 | -91.78 | $189.10 | 8580 |
| 2024-05-30 | -58.09 | $201.80 | 5734 |
| 2024-05-29 | -71.88 | $196.60 | 14502 |
| 2024-05-28 | -70.37 | $202.80 | 11398 |
| 2024-05-24 | -10.44 | $220.60 | 5206 |
| 2024-05-23 | -7.38 | $216.60 | 14110 |
| 2024-05-22 | -2.46 | $217.80 | 3307 |
| 2024-05-21 | -4.60 | $216.80 | 2895 |
| 2024-05-20 | -10.88 | $215.30 | 4230 |
| 2024-05-17 | -37.24 | $209.00 | 2069 |
| 2024-05-16 | -37.24 | $209.00 | 1570 |
| 2024-05-15 | -45.19 | $207.10 | 2060 |
| 2024-05-14 | -46.86 | $206.70 | 5726 |
| 2024-05-13 | -58.16 | $204.00 | 4992 |
| 2024-05-10 | -95.40 | $195.10 | 10160 |
| 2024-05-09 | -60.34 | $203.60 | 3330 |
| 2024-05-08 | -70.89 | $201.10 | 4260 |
| 2024-05-07 | -75.95 | $199.90 | 3846 |
| 2024-05-06 | -70.04 | $201.30 | 4740 |
| 2024-05-03 | -12.66 | $214.90 | 10382 |
| 2024-05-02 | -6.64 | $216.30 | 15860 |
| 2024-05-01 | -9.29 | $210.40 | 2615 |
| 2024-04-30 | -16.57 | $208.00 | 1452 |
| 2024-04-29 | -3.01 | $209.50 | 3366 |
| 2024-04-26 | -19.63 | $206.50 | 1532 |
| 2024-04-25 | -52.17 | $203.30 | 890 |
| 2024-04-24 | -37.68 | $206.30 | 1990 |
| 2024-04-23 | -43.48 | $205.10 | 1222 |
| 2024-04-22 | -61.35 | $201.40 | 5388 |
| 2024-04-19 | -75.85 | $198.40 | 1910 |
| 2024-04-18 | -75.85 | $198.40 | 1691 |
| 2024-04-17 | -63.29 | $201.00 | 1610 |
| 2024-04-16 | -61.35 | $201.40 | 4200 |
| 2024-04-15 | -64.25 | $200.80 | 1971 |
| 2024-04-12 | -52.17 | $203.30 | 3425 |
| 2024-04-11 | -51.21 | $203.50 | 2145 |
| 2024-04-10 | -51.69 | $203.40 | 2726 |
| 2024-04-09 | -43.48 | $205.10 | 6867 |
| 2024-04-08 | -68.12 | $200.00 | 2866 |
| 2024-04-05 | -84.54 | $196.60 | 2082 |
| 2024-04-04 | -88.89 | $195.70 | 5028 |
| 2024-04-03 | -64.22 | $200.10 | 9388 |
| 2024-04-02 | -38.53 | $205.70 | 3381 |
| 2024-04-01 | -23.85 | $208.90 | 5101 |
| 2024-03-28 | -20.64 | $209.60 | 4263 |
| 2024-03-27 | -0.47 | $213.30 | 3960 |
| 2024-03-26 | -18.18 | $207.60 | 2540 |
| 2024-03-25 | 0.00 | $210.60 | 2637 |
| 2024-03-22 | -18.13 | $205.40 | 1664 |
| 2024-03-21 | -35.00 | $202.70 | 4110 |
| 2024-03-20 | -42.56 | $200.00 | 2565 |
| 2024-03-19 | -17.83 | $203.20 | 4710 |
| 2024-03-18 | -20.28 | $202.50 | 2971 |
| 2024-03-15 | -24.13 | $201.40 | 2113 |
| 2024-03-14 | -26.20 | $199.60 | 4150 |
| 2024-03-13 | -2.57 | $207.30 | 2520 |
| 2024-03-12 | -2.58 | $206.90 | 3229 |
| 2024-03-11 | -0.86 | $207.50 | 8710 |
| 2024-03-08 | -9.51 | $202.40 | 9554 |
| 2024-03-07 | -22.39 | $198.20 | 1190 |
| 2024-03-06 | -28.83 | $196.10 | 2764 |
| 2024-03-05 | -13.87 | $202.70 | 5430 |
| 2024-03-04 | -15.32 | $202.20 | 3514 |
| 2024-03-01 | -17.92 | $201.30 | 2385 |
| 2024-02-29 | -40.54 | $194.90 | 2226 |
| 2024-02-28 | -26.03 | $203.30 | 2774 |
| 2024-02-27 | -28.95 | $202.10 | 2181 |
| 2024-02-26 | -43.29 | $197.00 | 2930 |
| 2024-02-23 | -35.53 | $200.30 | 4090 |
| 2024-02-22 | -30.12 | $202.60 | 7720 |
| 2024-02-21 | -78.82 | $181.90 | 3300 |
| 2024-02-20 | -82.35 | $180.40 | 1860 |
| 2024-02-16 | -78.59 | $182.00 | 6220 |
| 2024-02-15 | -70.12 | $185.60 | 3710 |
| 2024-02-14 | -91.29 | $176.60 | 7470 |
| 2024-02-13 | -93.88 | $175.50 | 4960 |
| 2024-02-12 | -85.21 | $181.40 | 6865 |
| 2024-02-09 | -95.59 | $178.30 | 14810 |
| 2024-02-08 | -98.10 | $190.70 | 7045 |
| 2024-02-07 | -85.77 | $201.00 | 6205 |
| 2024-02-06 | -65.54 | $207.50 | 16004 |
| 2024-02-05 | -90.60 | $200.30 | 7380 |
| 2024-02-02 | -80.88 | $203.40 | 8553 |
| 2024-02-01 | -85.96 | $206.10 | 8806 |
| 2024-01-31 | -79.74 | $210.00 | 7569 |
| 2024-01-30 | -76.71 | $211.90 | 4092 |
| 2024-01-29 | -71.93 | $214.90 | 6160 |
| 2024-01-26 | -79.90 | $209.90 | 4954 |
| 2024-01-25 | -80.06 | $209.80 | 6050 |
| 2024-01-24 | -84.05 | $207.30 | 3505 |
| 2024-01-23 | -82.78 | $208.10 | 4640 |
| 2024-01-22 | -89.95 | $203.60 | 3940 |
| 2024-01-19 | -91.23 | $202.80 | 7093 |
| 2024-01-18 | -93.14 | $201.60 | 9207 |
| 2024-01-17 | -92.02 | $203.50 | 11354 |
| 2024-01-16 | -87.31 | $207.00 | 11804 |
| 2024-01-12 | -78.06 | $214.10 | 7164 |
| 2024-01-11 | -56.14 | $215.20 | 8264 |
| 2024-01-10 | -49.87 | $220.20 | 16340 |
| 2024-01-09 | -48.62 | $221.20 | 10584 |
| 2024-01-08 | -39.85 | $228.20 | 11270 |
| 2024-01-05 | -46.24 | $223.10 | 20890 |
| 2024-01-04 | -13.28 | $249.40 | 57620 |
| 2024-01-03 | -1.18 | $247.30 | 1352 |
| 2024-01-02 | -0.59 | $247.70 | 2803 |
| 2023-12-29 | -2.45 | $235.90 | 580 |
| 2023-12-28 | -6.30 | $233.70 | 690 |
| 2023-12-27 | -0.54 | $235.70 | 1150 |
| 2023-12-26 | 0.00 | $228.00 | 1670 |
| 2023-12-22 | -0.23 | $224.50 | 570 |
| 2023-12-21 | 0.00 | $221.70 | 245 |
| 2023-12-20 | -14.51 | $212.60 | 790 |
| 2023-12-19 | 0.00 | $218.10 | 6391 |
| 2023-12-18 | -6.62 | $209.80 | 290 |
| 2023-12-15 | -2.21 | $211.20 | 640 |
| 2023-12-14 | -7.87 | $208.30 | 2751 |
| 2023-12-13 | -50.00 | $192.50 | 1635 |
| 2023-12-12 | -58.12 | $191.20 | 784 |
| 2023-12-11 | -18.21 | $199.70 | 814 |
| 2023-12-08 | -33.21 | $195.50 | 530 |
| 2023-12-07 | -37.14 | $194.40 | 2171 |
| 2023-12-06 | -18.57 | $199.60 | 1600 |
| 2023-12-05 | -20.64 | $194.10 | 435 |
| 2023-12-04 | -5.96 | $197.30 | 1160 |
| 2023-12-01 | -3.83 | $196.90 | 3243 |
| 2023-11-30 | -21.81 | $191.20 | 780 |
| 2023-11-29 | -11.07 | $194.40 | 1394 |
| 2023-11-28 | -16.44 | $192.30 | 492 |
| 2023-11-27 | -17.47 | $192.00 | 1750 |
| 2023-11-24 | -0.34 | $197.00 | 202 |
| 2023-11-22 | -2.49 | $195.30 | 292 |
| 2023-11-21 | -50.00 | $191.90 | 195 |
| 2023-11-20 | -44.38 | $194.60 | 1171 |
| 2023-11-17 | -56.88 | $188.60 | 941 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.35
2026-07-24
Close Price
$14.36
Vol: 240995Average Directional Index - Detailed Analysis
Minimum
3.68
Average
25.35
Maximum
58.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.35 | $14.36 | 240995 |
| 2026-07-23 | 18.09 | $15.16 | 184300 |
| 2026-07-22 | 18.07 | $15.60 | 174300 |
| 2026-07-21 | 18.33 | $15.97 | 269200 |
| 2026-07-20 | 18.74 | $15.98 | 185300 |
| 2026-07-17 | 19.21 | $16.42 | 236223 |
| 2026-07-16 | 19.89 | $16.72 | 222113 |
| 2026-07-15 | 20.82 | $18.28 | 241400 |
| 2026-07-14 | 21.42 | $18.09 | 176300 |
| 2026-07-13 | 22.06 | $17.93 | 158700 |
| 2026-07-10 | 22.72 | $18.20 | 334500 |
| 2026-07-09 | 23.21 | $19.84 | 232900 |
| 2026-07-08 | 22.98 | $19.81 | 426307 |
| 2026-07-07 | 22.35 | $20.93 | 191000 |
| 2026-07-06 | 21.10 | $21.39 | 329800 |
| 2026-07-02 | 19.80 | $21.03 | 292566 |
| 2026-07-01 | 18.69 | $19.88 | 298203 |
| 2026-06-30 | 17.95 | $19.33 | 176500 |
| 2026-06-29 | 17.20 | $19.19 | 174425 |
| 2026-06-26 | 16.69 | $18.70 | 311302 |
| 2026-06-25 | 16.19 | $17.13 | 125901 |
| 2026-06-24 | 16.46 | $17.58 | 139600 |
| 2026-06-23 | 16.15 | $17.68 | 126139 |
| 2026-06-22 | 15.82 | $17.40 | 141722 |
| 2026-06-18 | 15.48 | $18.40 | 207601 |
| 2026-06-17 | 14.61 | $18.18 | 247104 |
| 2026-06-16 | 14.18 | $16.72 | 148500 |
| 2026-06-15 | 14.32 | $15.94 | 551491 |
| 2026-06-12 | 14.67 | $15.49 | 96019 |
| 2026-06-11 | 14.98 | $15.38 | 79300 |
| 2026-06-10 | 15.00 | $14.85 | 57800 |
| 2026-06-09 | 14.94 | $15.29 | 78445 |
| 2026-06-08 | 14.81 | $15.23 | 104645 |
| 2026-06-05 | 14.88 | $15.19 | 98800 |
| 2026-06-04 | 14.95 | $16.07 | 129535 |
| 2026-06-03 | 15.52 | $15.86 | 179132 |
| 2026-06-02 | 15.96 | $15.00 | 121300 |
| 2026-06-01 | 15.68 | $15.05 | 278076 |
| 2026-05-29 | 15.43 | $15.45 | 189093 |
| 2026-05-28 | 15.62 | $15.40 | 98697 |
| 2026-05-27 | 15.42 | $15.60 | 125598 |
| 2026-05-26 | 15.52 | $15.42 | 129289 |
| 2026-05-22 | 15.53 | $15.46 | 102097 |
| 2026-05-21 | 15.62 | $15.49 | 55100 |
| 2026-05-20 | 15.61 | $15.83 | 85500 |
| 2026-05-19 | 15.60 | $15.20 | 175200 |
| 2026-05-18 | 15.39 | $15.80 | 115583 |
| 2026-05-15 | 15.50 | $15.93 | 123400 |
| 2026-05-14 | 15.67 | $16.37 | 104662 |
| 2026-05-13 | 15.95 | $16.68 | 119200 |
| 2026-05-12 | 16.61 | $17.32 | 204200 |
| 2026-05-11 | 17.44 | $17.18 | 376200 |
| 2026-05-08 | 18.30 | $17.51 | 444300 |
| 2026-05-07 | 19.18 | $16.16 | 232162 |
| 2026-05-06 | 18.84 | $16.29 | 175936 |
| 2026-05-05 | 17.98 | $15.87 | 161707 |
| 2026-05-04 | 16.84 | $16.01 | 203000 |
| 2026-05-01 | 15.62 | $15.50 | 328500 |
| 2026-04-30 | 14.32 | $15.64 | 131724 |
| 2026-04-29 | 13.21 | $15.81 | 163339 |
| 2026-04-28 | 11.99 | $16.19 | 172000 |
| 2026-04-27 | 10.98 | $16.69 | 270716 |
| 2026-04-24 | 10.14 | $17.27 | 341000 |
| 2026-04-23 | 9.57 | $18.04 | 126032 |
| 2026-04-22 | 9.33 | $18.90 | 187400 |
| 2026-04-21 | 9.54 | $18.62 | 779038 |
| 2026-04-20 | 9.76 | $18.63 | 160900 |
| 2026-04-17 | 10.27 | $18.42 | 247544 |
| 2026-04-16 | 10.79 | $18.67 | 104030 |
| 2026-04-15 | 11.26 | $18.75 | 154000 |
| 2026-04-14 | 11.73 | $18.44 | 208377 |
| 2026-04-13 | 12.18 | $17.82 | 178100 |
| 2026-04-10 | 12.76 | $17.89 | 167600 |
| 2026-04-09 | 13.30 | $18.12 | 78562 |
| 2026-04-08 | 13.94 | $18.53 | 173300 |
| 2026-04-07 | 14.62 | $18.14 | 100719 |
| 2026-04-06 | 15.16 | $17.69 | 142500 |
| 2026-04-02 | 15.85 | $17.92 | 146800 |
| 2026-04-01 | 16.57 | $18.35 | 154000 |
| 2026-03-31 | 17.16 | $18.57 | 124400 |
| 2026-03-30 | 17.94 | $17.68 | 264300 |
| 2026-03-27 | 18.75 | $18.14 | 290641 |
| 2026-03-26 | 19.48 | $19.09 | 83377 |
| 2026-03-25 | 19.79 | $19.35 | 197746 |
| 2026-03-24 | 19.99 | $18.71 | 174878 |
| 2026-03-23 | 20.38 | $18.62 | 151340 |
| 2026-03-20 | 20.83 | $18.75 | 167440 |
| 2026-03-19 | 21.25 | $18.97 | 170109 |
| 2026-03-18 | 21.72 | $19.24 | 247100 |
| 2026-03-17 | 22.03 | $19.71 | 573200 |
| 2026-03-16 | 21.94 | $19.53 | 203700 |
| 2026-03-13 | 22.15 | $19.38 | 133700 |
| 2026-03-12 | 22.38 | $19.52 | 184200 |
| 2026-03-11 | 22.38 | $20.67 | 214731 |
| 2026-03-10 | 21.87 | $20.36 | 220415 |
| 2026-03-09 | 21.49 | $20.60 | 469000 |
| 2026-03-06 | 21.09 | $19.64 | 172213 |
| 2026-03-05 | 21.01 | $19.90 | 148179 |
| 2026-03-04 | 20.48 | $21.35 | 331600 |
| 2026-03-03 | 19.80 | $19.11 | 405400 |
| 2026-03-02 | 19.83 | $20.02 | 133695 |
| 2026-02-27 | 19.33 | $20.20 | 1.8M |
| 2026-02-26 | 18.90 | $19.76 | 227402 |
| 2026-02-25 | 18.56 | $19.99 | 308600 |
| 2026-02-24 | 17.93 | $19.80 | 94773 |
| 2026-02-23 | 17.44 | $19.59 | 330500 |
| 2026-02-20 | 16.93 | $19.53 | 147036 |
| 2026-02-19 | 16.80 | $19.56 | 155701 |
| 2026-02-18 | 16.67 | $19.00 | 317119 |
| 2026-02-17 | 16.69 | $18.24 | 174621 |
| 2026-02-13 | 16.99 | $17.75 | 211470 |
| 2026-02-12 | 17.42 | $17.08 | 97900 |
| 2026-02-11 | 18.31 | $17.52 | 298300 |
| 2026-02-10 | 19.25 | $17.88 | 97723 |
| 2026-02-09 | 19.43 | $17.91 | 89266 |
| 2026-02-06 | 20.16 | $17.66 | 104269 |
| 2026-02-05 | 21.04 | $17.58 | 129945 |
| 2026-02-04 | 21.85 | $18.57 | 188800 |
| 2026-02-03 | 22.29 | $18.34 | 132600 |
| 2026-02-02 | 22.75 | $18.51 | 199935 |
| 2026-01-30 | 23.19 | $18.90 | 235200 |
| 2026-01-29 | 23.33 | $19.86 | 186151 |
| 2026-01-28 | 23.04 | $19.85 | 362322 |
| 2026-01-27 | 22.78 | $19.83 | 129400 |
| 2026-01-26 | 22.16 | $20.78 | 322693 |
| 2026-01-23 | 21.20 | $20.84 | 191961 |
| 2026-01-22 | 20.15 | $22.15 | 270500 |
| 2026-01-21 | 18.34 | $21.81 | 421543 |
| 2026-01-20 | 16.76 | $19.20 | 367600 |
| 2026-01-16 | 15.92 | $18.82 | 162080 |
| 2026-01-15 | 15.12 | $18.01 | 127383 |
| 2026-01-14 | 14.46 | $18.59 | 216736 |
| 2026-01-13 | 13.50 | $18.29 | 286800 |
| 2026-01-12 | 12.81 | $16.28 | 127683 |
| 2026-01-09 | 13.09 | $16.26 | 66774 |
| 2026-01-08 | 12.85 | $16.14 | 72800 |
| 2026-01-07 | 12.61 | $17.16 | 98761 |
| 2026-01-06 | 12.04 | $17.01 | 147839 |
| 2026-01-05 | 11.65 | $15.52 | 137249 |
| 2026-01-02 | 12.25 | $15.09 | 65808 |
| 2025-12-31 | 12.48 | $14.70 | 162032 |
| 2025-12-30 | 12.58 | $15.13 | 136200 |
| 2025-12-29 | 13.14 | $15.43 | 126649 |
| 2025-12-26 | 13.75 | $15.50 | 137842 |
| 2025-12-24 | 14.28 | $16.50 | 107000 |
| 2025-12-23 | 14.02 | $16.33 | 94719 |
| 2025-12-22 | 13.73 | $17.32 | 367500 |
| 2025-12-19 | 12.91 | $16.91 | 108420 |
| 2025-12-18 | 12.54 | $15.81 | 72936 |
| 2025-12-17 | 12.84 | $16.08 | 89374 |
| 2025-12-16 | 13.09 | $15.85 | 114490 |
| 2025-12-15 | 13.70 | $15.79 | 100700 |
| 2025-12-12 | 14.35 | $15.63 | 69532 |
| 2025-12-11 | 14.94 | $15.70 | 62000 |
| 2025-12-10 | 15.66 | $15.71 | 67500 |
| 2025-12-09 | 16.42 | $15.54 | 77146 |
| 2025-12-08 | 17.03 | $15.38 | 74376 |
| 2025-12-05 | 17.51 | $15.27 | 141800 |
| 2025-12-04 | 17.92 | $14.64 | 96381 |
| 2025-12-03 | 17.84 | $14.76 | 95441 |
| 2025-12-02 | 17.76 | $14.22 | 154558 |
| 2025-12-01 | 17.41 | $14.23 | 338828 |
| 2025-11-28 | 17.07 | $15.10 | 807106 |
| 2025-11-26 | 16.96 | $14.90 | 2.2M |
| 2025-11-25 | 16.85 | $14.80 | 1.5M |
| 2025-11-24 | 16.54 | $14.50 | 2.1M |
| 2025-11-21 | 16.14 | $14.50 | 3.5M |
| 2025-11-20 | 15.53 | $13.60 | 2.0M |
| 2025-11-19 | 14.89 | $14.80 | 1.4M |
| 2025-11-18 | 14.81 | $15.20 | 1.3M |
| 2025-11-17 | 14.72 | $15.10 | 1.8M |
| 2025-11-14 | 14.80 | $15.10 | 1.4M |
| 2025-11-13 | 14.74 | $15.10 | 966145 |
| 2025-11-12 | 14.84 | $16.00 | 1.3M |
| 2025-11-11 | 15.36 | $16.00 | 999104 |
| 2025-11-10 | 15.84 | $15.40 | 1.4M |
| 2025-11-07 | 16.00 | $15.20 | 1.5M |
| 2025-11-06 | 16.01 | $15.10 | 2.3M |
| 2025-11-05 | 16.07 | $14.80 | 1.3M |
| 2025-11-04 | 15.70 | $15.00 | 2.4M |
| 2025-11-03 | 15.35 | $15.70 | 2.6M |
| 2025-10-31 | 15.28 | $16.70 | 174970 |
| 2025-10-30 | 15.83 | $17.10 | 438070 |
| 2025-10-29 | 16.41 | $15.80 | 243295 |
| 2025-10-28 | 16.03 | $16.10 | 174852 |
| 2025-10-27 | 15.85 | $16.70 | 182010 |
| 2025-10-24 | 16.09 | $16.70 | 282174 |
| 2025-10-23 | 16.18 | $16.50 | 197870 |
| 2025-10-22 | 16.19 | $16.90 | 133810 |
| 2025-10-21 | 16.45 | $17.20 | 90300 |
| 2025-10-20 | 16.84 | $16.90 | 279190 |
| 2025-10-17 | 17.25 | $16.40 | 187033 |
| 2025-10-16 | 17.32 | $16.90 | 245240 |
| 2025-10-15 | 17.80 | $17.40 | 153040 |
| 2025-10-14 | 18.30 | $16.60 | 123680 |
| 2025-10-13 | 18.40 | $16.90 | 218660 |
| 2025-10-10 | 18.66 | $16.90 | 351614 |
| 2025-10-09 | 18.94 | $17.30 | 126710 |
| 2025-10-08 | 19.57 | $18.60 | 224810 |
| 2025-10-07 | 20.25 | $18.30 | 132750 |
| 2025-10-06 | 21.11 | $18.30 | 156260 |
| 2025-10-03 | 22.21 | $18.70 | 114904 |
| 2025-10-02 | 23.22 | $18.70 | 112110 |
| 2025-10-01 | 24.40 | $18.20 | 106704 |
| 2025-09-30 | 25.63 | $17.70 | 121840 |
| 2025-09-29 | 26.19 | $17.50 | 99180 |
| 2025-09-26 | 26.69 | $17.00 | 93300 |
| 2025-09-25 | 26.90 | $17.10 | 101631 |
| 2025-09-24 | 27.27 | $17.80 | 72410 |
| 2025-09-23 | 28.08 | $17.80 | 112933 |
| 2025-09-22 | 28.92 | $18.10 | 185674 |
| 2025-09-19 | 29.81 | $17.50 | 88440 |
| 2025-09-18 | 30.05 | $17.40 | 157630 |
| 2025-09-17 | 30.39 | $17.30 | 179260 |
| 2025-09-16 | 30.60 | $17.10 | 158970 |
| 2025-09-15 | 30.81 | $16.60 | 202552 |
| 2025-09-12 | 30.28 | $16.50 | 579530 |
| 2025-09-11 | 29.72 | $17.60 | 208343 |
| 2025-09-10 | 29.44 | $17.80 | 262353 |
| 2025-09-09 | 29.41 | $17.80 | 157680 |
| 2025-09-08 | 29.38 | $18.00 | 202885 |
| 2025-09-05 | 29.18 | $18.10 | 2.0M |
| 2025-09-04 | 29.14 | $17.70 | 115090 |
| 2025-09-03 | 28.61 | $17.40 | 108383 |
| 2025-09-02 | 28.16 | $17.50 | 135211 |
| 2025-08-29 | 27.43 | $17.40 | 93180 |
| 2025-08-28 | 26.77 | $17.60 | 99230 |
| 2025-08-27 | 26.15 | $18.10 | 221545 |
| 2025-08-26 | 25.53 | $17.80 | 254250 |
| 2025-08-25 | 24.87 | $18.30 | 196183 |
| 2025-08-22 | 24.46 | $19.30 | 98330 |
| 2025-08-21 | 24.20 | $18.70 | 141821 |
| 2025-08-20 | 23.51 | $19.10 | 157973 |
| 2025-08-19 | 22.91 | $19.80 | 193050 |
| 2025-08-18 | 22.50 | $19.80 | 284563 |
| 2025-08-15 | 22.10 | $19.80 | 331893 |
| 2025-08-14 | 21.62 | $19.30 | 362310 |
| 2025-08-13 | 20.64 | $20.40 | 437700 |
| 2025-08-12 | 19.92 | $19.60 | 374644 |
| 2025-08-11 | 18.88 | $19.50 | 447294 |
| 2025-08-08 | 17.79 | $19.90 | 265872 |
| 2025-08-07 | 16.76 | $20.00 | 195010 |
| 2025-08-06 | 15.71 | $20.10 | 296083 |
| 2025-08-05 | 14.63 | $20.70 | 1.7M |
| 2025-08-04 | 13.67 | $20.70 | 262821 |
| 2025-08-01 | 12.66 | $20.60 | 501290 |
| 2025-07-31 | 11.37 | $22.10 | 412180 |
| 2025-07-30 | 10.58 | $23.80 | 245114 |
| 2025-07-29 | 10.52 | $24.20 | 302783 |
| 2025-07-28 | 10.45 | $25.00 | 154691 |
| 2025-07-25 | 10.97 | $25.20 | 156200 |
| 2025-07-24 | 11.40 | $25.00 | 165703 |
| 2025-07-23 | 11.99 | $25.50 | 507590 |
| 2025-07-22 | 12.51 | $24.70 | 418961 |
| 2025-07-21 | 12.70 | $23.50 | 542814 |
| 2025-07-18 | 12.61 | $23.80 | 338380 |
| 2025-07-17 | 12.51 | $24.20 | 377323 |
| 2025-07-16 | 12.68 | $26.30 | 752664 |
| 2025-07-15 | 12.95 | $25.80 | 667154 |
| 2025-07-14 | 13.23 | $26.90 | 577760 |
| 2025-07-11 | 13.05 | $27.30 | 299305 |
| 2025-07-10 | 12.59 | $27.50 | 237747 |
| 2025-07-09 | 12.10 | $26.40 | 153050 |
| 2025-07-08 | 11.89 | $26.20 | 382690 |
| 2025-07-07 | 11.66 | $24.90 | 165790 |
| 2025-07-03 | 12.15 | $25.10 | 114012 |
| 2025-07-02 | 12.48 | $24.90 | 156870 |
| 2025-07-01 | 12.94 | $24.20 | 213964 |
| 2025-06-30 | 13.62 | $23.50 | 156220 |
| 2025-06-27 | 14.00 | $23.00 | 177340 |
| 2025-06-26 | 14.12 | $23.50 | 131390 |
| 2025-06-25 | 14.38 | $23.10 | 149470 |
| 2025-06-24 | 14.37 | $23.20 | 227220 |
| 2025-06-23 | 14.36 | $22.50 | 367860 |
| 2025-06-20 | 13.94 | $22.50 | 287550 |
| 2025-06-18 | 13.50 | $23.90 | 606060 |
| 2025-06-17 | 13.70 | $24.20 | 166374 |
| 2025-06-16 | 14.05 | $24.30 | 142432 |
| 2025-06-13 | 14.42 | $24.70 | 113672 |
| 2025-06-12 | 15.08 | $25.10 | 74830 |
| 2025-06-11 | 15.83 | $25.20 | 60822 |
| 2025-06-10 | 16.41 | $25.20 | 61800 |
| 2025-06-09 | 17.12 | $25.30 | 98420 |
| 2025-06-06 | 17.87 | $24.90 | 82821 |
| 2025-06-05 | 18.57 | $24.00 | 101587 |
| 2025-06-04 | 19.27 | $24.60 | 96174 |
| 2025-06-03 | 20.23 | $24.90 | 117460 |
| 2025-06-02 | 21.25 | $24.30 | 141873 |
| 2025-05-30 | 22.17 | $24.00 | 172820 |
| 2025-05-29 | 22.93 | $24.20 | 152840 |
| 2025-05-28 | 23.76 | $23.40 | 185681 |
| 2025-05-27 | 24.48 | $23.90 | 376103 |
| 2025-05-23 | 25.30 | $23.50 | 282243 |
| 2025-05-22 | 25.84 | $23.90 | 232143 |
| 2025-05-21 | 26.41 | $24.30 | 277180 |
| 2025-05-20 | 27.51 | $26.00 | 383420 |
| 2025-05-19 | 28.88 | $24.90 | 385210 |
| 2025-05-16 | 29.41 | $23.70 | 270810 |
| 2025-05-15 | 29.47 | $22.90 | 172690 |
| 2025-05-14 | 29.11 | $23.30 | 148012 |
| 2025-05-13 | 28.92 | $24.30 | 102720 |
| 2025-05-12 | 28.94 | $24.20 | 157880 |
| 2025-05-09 | 28.97 | $23.30 | 125880 |
| 2025-05-08 | 28.68 | $23.20 | 83490 |
| 2025-05-07 | 28.23 | $23.10 | 102973 |
| 2025-05-06 | 27.75 | $23.70 | 193723 |
| 2025-05-05 | 27.36 | $26.10 | 57952 |
| 2025-05-02 | 27.56 | $25.90 | 64792 |
| 2025-05-01 | 27.62 | $25.30 | 190730 |
| 2025-04-30 | 27.69 | $26.30 | 78850 |
| 2025-04-29 | 27.95 | $25.80 | 89780 |
| 2025-04-28 | 28.05 | $25.40 | 95963 |
| 2025-04-25 | 28.15 | $25.20 | 165905 |
| 2025-04-24 | 28.09 | $25.60 | 112373 |
| 2025-04-23 | 27.98 | $26.30 | 186940 |
| 2025-04-22 | 28.17 | $25.80 | 146770 |
| 2025-04-21 | 27.85 | $25.40 | 305490 |
| 2025-04-17 | 27.34 | $25.00 | 89100 |
| 2025-04-16 | 26.97 | $25.30 | 67930 |
| 2025-04-15 | 26.65 | $26.20 | 61741 |
| 2025-04-14 | 26.43 | $26.50 | 58433 |
| 2025-04-11 | 26.29 | $26.00 | 94350 |
| 2025-04-10 | 25.91 | $24.40 | 140790 |
| 2025-04-09 | 25.42 | $26.20 | 117923 |
| 2025-04-08 | 24.91 | $24.40 | 91291 |
| 2025-04-07 | 24.16 | $25.00 | 112544 |
| 2025-04-04 | 23.22 | $24.60 | 153760 |
| 2025-04-03 | 22.04 | $25.20 | 116530 |
| 2025-04-02 | 21.06 | $27.00 | 150544 |
| 2025-04-01 | 20.11 | $26.40 | 145130 |
| 2025-03-31 | 19.22 | $27.60 | 181180 |
| 2025-03-28 | 18.28 | $30.00 | 120802 |
| 2025-03-27 | 17.96 | $30.90 | 150270 |
| 2025-03-26 | 17.65 | $32.20 | 214235 |
| 2025-03-25 | 17.70 | $34.20 | 166441 |
| 2025-03-24 | 18.27 | $34.30 | 260060 |
| 2025-03-21 | 18.84 | $33.20 | 84842 |
| 2025-03-20 | 18.94 | $32.90 | 83620 |
| 2025-03-19 | 19.22 | $33.60 | 107441 |
| 2025-03-18 | 19.65 | $34.00 | 92830 |
| 2025-03-17 | 20.15 | $34.60 | 90734 |
| 2025-03-14 | 20.75 | $34.40 | 121531 |
| 2025-03-13 | 21.40 | $34.10 | 106870 |
| 2025-03-12 | 22.08 | $34.50 | 80690 |
| 2025-03-11 | 22.34 | $33.40 | 302640 |
| 2025-03-10 | 22.60 | $34.90 | 129404 |
| 2025-03-07 | 23.30 | $34.60 | 183776 |
| 2025-03-06 | 24.03 | $33.70 | 162340 |
| 2025-03-05 | 24.31 | $34.40 | 267521 |
| 2025-03-04 | 24.62 | $31.30 | 162660 |
| 2025-03-03 | 24.25 | $31.10 | 180293 |
| 2025-02-28 | 23.95 | $31.70 | 250154 |
| 2025-02-27 | 23.53 | $31.90 | 198525 |
| 2025-02-26 | 23.17 | $36.70 | 194890 |
| 2025-02-25 | 23.47 | $36.30 | 148680 |
| 2025-02-24 | 23.83 | $36.90 | 254661 |
| 2025-02-21 | 24.08 | $37.90 | 444950 |
| 2025-02-20 | 24.34 | $36.30 | 173400 |
| 2025-02-19 | 24.61 | $38.40 | 120520 |
| 2025-02-18 | 25.26 | $38.20 | 234212 |
| 2025-02-14 | 25.95 | $36.30 | 153123 |
| 2025-02-13 | 26.20 | $35.00 | 106942 |
| 2025-02-12 | 25.97 | $33.50 | 68820 |
| 2025-02-11 | 25.48 | $33.80 | 96363 |
| 2025-02-10 | 25.02 | $34.90 | 113940 |
| 2025-02-07 | 24.66 | $35.40 | 103452 |
| 2025-02-06 | 24.37 | $36.50 | 75160 |
| 2025-02-05 | 24.22 | $37.90 | 85944 |
| 2025-02-04 | 24.09 | $37.00 | 207100 |
| 2025-02-03 | 23.95 | $39.30 | 168612 |
| 2025-01-31 | 24.10 | $42.20 | 113818 |
| 2025-01-30 | 24.71 | $43.50 | 172470 |
| 2025-01-29 | 25.37 | $45.90 | 151534 |
| 2025-01-28 | 26.65 | $49.50 | 151340 |
| 2025-01-27 | 28.00 | $46.60 | 142150 |
| 2025-01-24 | 29.25 | $46.20 | 356724 |
| 2025-01-23 | 30.56 | $47.90 | 134690 |
| 2025-01-22 | 31.58 | $44.40 | 170540 |
| 2025-01-21 | 32.35 | $42.90 | 178604 |
| 2025-01-17 | 32.75 | $41.00 | 74514 |
| 2025-01-16 | 32.58 | $40.50 | 56044 |
| 2025-01-15 | 32.40 | $41.40 | 58193 |
| 2025-01-14 | 32.34 | $41.20 | 67870 |
| 2025-01-13 | 32.28 | $41.60 | 159000 |
| 2025-01-10 | 32.11 | $49.70 | 77331 |
| 2025-01-08 | 33.35 | $50.90 | 98763 |
| 2025-01-07 | 34.94 | $55.30 | 184870 |
| 2025-01-06 | 36.78 | $51.30 | 97301 |
| 2025-01-03 | 37.83 | $50.80 | 51397 |
| 2025-01-02 | 38.50 | $53.00 | 98952 |
| 2024-12-31 | 39.64 | $52.60 | 53255 |
| 2024-12-30 | 40.55 | $50.60 | 63910 |
| 2024-12-27 | 41.11 | $51.20 | 26400 |
| 2024-12-26 | 41.86 | $51.40 | 25277 |
| 2024-12-24 | 42.44 | $51.10 | 22401 |
| 2024-12-23 | 42.97 | $50.30 | 47820 |
| 2024-12-20 | 43.38 | $49.80 | 24904 |
| 2024-12-19 | 43.85 | $49.80 | 53028 |
| 2024-12-18 | 44.13 | $48.40 | 82920 |
| 2024-12-17 | 44.55 | $51.20 | 44063 |
| 2024-12-16 | 45.37 | $52.30 | 96374 |
| 2024-12-13 | 46.31 | $52.10 | 32790 |
| 2024-12-12 | 46.91 | $53.00 | 33994 |
| 2024-12-11 | 47.59 | $52.90 | 42013 |
| 2024-12-10 | 48.14 | $51.50 | 113320 |
| 2024-12-09 | 48.72 | $55.30 | 156893 |
| 2024-12-06 | 49.74 | $54.50 | 161751 |
| 2024-12-05 | 50.66 | $53.30 | 102892 |
| 2024-12-04 | 51.29 | $54.30 | 176170 |
| 2024-12-03 | 52.18 | $55.30 | 168890 |
| 2024-12-02 | 53.25 | $57.10 | 185872 |
| 2024-11-29 | 54.39 | $55.60 | 47355 |
| 2024-11-27 | 55.34 | $55.70 | 71920 |
| 2024-11-26 | 56.26 | $54.50 | 60712 |
| 2024-11-25 | 57.13 | $55.60 | 68332 |
| 2024-11-22 | 58.18 | $53.60 | 56592 |
| 2024-11-21 | 58.51 | $51.30 | 34950 |
| 2024-11-20 | 58.12 | $50.00 | 30882 |
| 2024-11-19 | 57.58 | $50.20 | 41591 |
| 2024-11-18 | 57.03 | $52.20 | 102613 |
| 2024-11-15 | 56.38 | $49.40 | 36790 |
| 2024-11-14 | 55.48 | $53.00 | 25892 |
| 2024-11-13 | 54.70 | $55.90 | 24440 |
| 2024-11-12 | 54.04 | $57.30 | 31080 |
| 2024-11-11 | 53.35 | $56.60 | 51922 |
| 2024-11-08 | 52.67 | $61.50 | 60444 |
| 2024-11-07 | 52.27 | $65.30 | 49914 |
| 2024-11-06 | 52.12 | $70.20 | 89520 |
| 2024-11-05 | 52.25 | $72.10 | 31890 |
| 2024-11-04 | 52.69 | $72.10 | 17603 |
| 2024-11-01 | 53.29 | $72.90 | 27542 |
| 2024-10-31 | 53.97 | $72.40 | 8018 |
| 2024-10-30 | 54.35 | $72.70 | 10390 |
| 2024-10-29 | 54.79 | $72.80 | 12684 |
| 2024-10-28 | 55.35 | $72.50 | 13190 |
| 2024-10-25 | 55.49 | $70.80 | 12170 |
| 2024-10-24 | 55.28 | $70.30 | 7557 |
| 2024-10-23 | 54.85 | $70.90 | 7740 |
| 2024-10-22 | 54.42 | $70.80 | 9331 |
| 2024-10-21 | 53.97 | $70.90 | 38660 |
| 2024-10-18 | 53.41 | $71.20 | 16105 |
| 2024-10-17 | 52.83 | $72.10 | 12058 |
| 2024-10-16 | 52.32 | $75.50 | 5550 |
| 2024-10-15 | 51.97 | $75.10 | 10550 |
| 2024-10-14 | 51.60 | $75.50 | 12137 |
| 2024-10-11 | 51.22 | $75.90 | 14962 |
| 2024-10-10 | 50.81 | $74.30 | 17172 |
| 2024-10-09 | 50.45 | $80.30 | 17650 |
| 2024-10-08 | 50.38 | $79.70 | 9342 |
| 2024-10-07 | 50.23 | $79.80 | 17745 |
| 2024-10-04 | 50.13 | $81.80 | 13161 |
| 2024-10-03 | 50.12 | $82.80 | 10270 |
| 2024-10-02 | 50.21 | $85.20 | 8420 |
| 2024-10-01 | 50.43 | $85.80 | 5704 |
| 2024-09-30 | 50.73 | $88.60 | 7793 |
| 2024-09-27 | 51.18 | $87.60 | 4730 |
| 2024-09-26 | 51.48 | $85.70 | 8651 |
| 2024-09-25 | 51.48 | $85.30 | 5365 |
| 2024-09-24 | 51.50 | $85.80 | 7674 |
| 2024-09-23 | 51.54 | $85.70 | 129257 |
| 2024-09-20 | 51.58 | $87.10 | 14710 |
| 2024-09-19 | 51.65 | $89.60 | 6203 |
| 2024-09-18 | 51.91 | $90.30 | 3916 |
| 2024-09-17 | 52.21 | $91.20 | 5216 |
| 2024-09-16 | 52.52 | $89.10 | 6031 |
| 2024-09-13 | 52.46 | $88.20 | 9765 |
| 2024-09-12 | 52.11 | $89.30 | 45232 |
| 2024-09-11 | 51.73 | $101.40 | 1323 |
| 2024-09-10 | 52.06 | $100.70 | 2349 |
| 2024-09-09 | 52.34 | $98.30 | 7972 |
| 2024-09-06 | 52.36 | $94.30 | 3390 |
| 2024-09-05 | 51.67 | $99.50 | 5852 |
| 2024-09-04 | 51.13 | $98.40 | 3663 |
| 2024-09-03 | 50.56 | $98.70 | 8081 |
| 2024-08-30 | 49.97 | $104.00 | 4772 |
| 2024-08-29 | 49.55 | $103.80 | 3537 |
| 2024-08-28 | 49.17 | $104.30 | 4505 |
| 2024-08-27 | 48.80 | $104.80 | 5452 |
| 2024-08-26 | 48.41 | $108.40 | 2540 |
| 2024-08-23 | 48.16 | $109.00 | 1778 |
| 2024-08-22 | 47.90 | $107.10 | 4824 |
| 2024-08-21 | 47.63 | $112.70 | 105511 |
| 2024-08-20 | 47.60 | $112.20 | 3190 |
| 2024-08-19 | 47.57 | $114.10 | 22898 |
| 2024-08-16 | 47.53 | $112.10 | 2302 |
| 2024-08-15 | 47.24 | $111.00 | 4360 |
| 2024-08-14 | 46.82 | $106.80 | 2034 |
| 2024-08-13 | 45.96 | $108.00 | 2064 |
| 2024-08-12 | 45.01 | $105.40 | 4917 |
| 2024-08-09 | 44.00 | $109.00 | 2042 |
| 2024-08-08 | 42.99 | $107.90 | 2390 |
| 2024-08-07 | 41.86 | $105.10 | 3285 |
| 2024-08-06 | 40.67 | $110.70 | 4480 |
| 2024-08-05 | 39.53 | $112.20 | 9810 |
| 2024-08-02 | 38.26 | $115.80 | 4120 |
| 2024-08-01 | 37.07 | $123.70 | 13100 |
| 2024-07-31 | 36.10 | $155.20 | 2015 |
| 2024-07-30 | 36.59 | $154.60 | 1662 |
| 2024-07-29 | 37.12 | $157.00 | 1360 |
| 2024-07-26 | 37.30 | $156.70 | 2810 |
| 2024-07-25 | 37.42 | $155.30 | 2075 |
| 2024-07-24 | 37.53 | $152.70 | 2150 |
| 2024-07-23 | 37.44 | $155.80 | 820 |
| 2024-07-22 | 37.67 | $155.80 | 1940 |
| 2024-07-19 | 37.77 | $154.10 | 3090 |
| 2024-07-18 | 37.72 | $155.10 | 1713 |
| 2024-07-17 | 37.83 | $157.60 | 2280 |
| 2024-07-16 | 37.84 | $158.40 | 2060 |
| 2024-07-15 | 37.87 | $154.10 | 6870 |
| 2024-07-12 | 37.39 | $153.80 | 4847 |
| 2024-07-11 | 37.16 | $154.50 | 3871 |
| 2024-07-10 | 36.77 | $149.60 | 3931 |
| 2024-07-09 | 35.93 | $147.60 | 3900 |
| 2024-07-08 | 34.91 | $147.90 | 4766 |
| 2024-07-05 | 33.75 | $149.70 | 3920 |
| 2024-07-03 | 32.52 | $151.80 | 6860 |
| 2024-07-02 | 31.38 | $153.20 | 3720 |
| 2024-07-01 | 30.04 | $151.20 | 8233 |
| 2024-06-28 | 28.68 | $154.20 | 4280 |
| 2024-06-27 | 27.33 | $156.50 | 4781 |
| 2024-06-26 | 25.89 | $158.20 | 12759 |
| 2024-06-25 | 24.52 | $174.70 | 1971 |
| 2024-06-24 | 23.68 | $174.00 | 4085 |
| 2024-06-21 | 22.71 | $170.00 | 2196 |
| 2024-06-20 | 21.50 | $171.20 | 4680 |
| 2024-06-18 | 20.23 | $170.00 | 15050 |
| 2024-06-17 | 18.93 | $174.70 | 5240 |
| 2024-06-14 | 17.73 | $176.20 | 13440 |
| 2024-06-13 | 16.57 | $182.70 | 3580 |
| 2024-06-12 | 15.69 | $185.60 | 4381 |
| 2024-06-11 | 14.78 | $186.80 | 2160 |
| 2024-06-10 | 14.06 | $186.00 | 8200 |
| 2024-06-07 | 13.31 | $187.80 | 4605 |
| 2024-06-06 | 12.78 | $190.20 | 3775 |
| 2024-06-05 | 12.35 | $197.90 | 8664 |
| 2024-06-04 | 12.12 | $193.50 | 4910 |
| 2024-06-03 | 11.65 | $193.60 | 5233 |
| 2024-05-31 | 11.14 | $189.10 | 8580 |
| 2024-05-30 | 10.78 | $201.80 | 5734 |
| 2024-05-29 | 9.94 | $196.60 | 14502 |
| 2024-05-28 | 8.71 | $202.80 | 11398 |
| 2024-05-24 | 7.91 | $220.60 | 5206 |
| 2024-05-23 | 8.25 | $216.60 | 14110 |
| 2024-05-22 | 8.04 | $217.80 | 3307 |
| 2024-05-21 | 8.32 | $216.80 | 2895 |
| 2024-05-20 | 8.75 | $215.30 | 4230 |
| 2024-05-17 | 9.17 | $209.00 | 2069 |
| 2024-05-16 | 9.08 | $209.00 | 1570 |
| 2024-05-15 | 9.20 | $207.10 | 2060 |
| 2024-05-14 | 9.21 | $206.70 | 5726 |
| 2024-05-13 | 9.12 | $204.00 | 4992 |
| 2024-05-10 | 8.80 | $195.10 | 10160 |
| 2024-05-09 | 8.46 | $203.60 | 3330 |
| 2024-05-08 | 8.77 | $201.10 | 4260 |
| 2024-05-07 | 8.69 | $199.90 | 3846 |
| 2024-05-06 | 8.61 | $201.30 | 4740 |
| 2024-05-03 | 8.52 | $214.90 | 10382 |
| 2024-05-02 | 8.31 | $216.30 | 15860 |
| 2024-05-01 | 7.81 | $210.40 | 2615 |
| 2024-04-30 | 7.79 | $208.00 | 1452 |
| 2024-04-29 | 7.89 | $209.50 | 3366 |
| 2024-04-26 | 8.07 | $206.50 | 1532 |
| 2024-04-25 | 8.39 | $203.30 | 890 |
| 2024-04-24 | 8.51 | $206.30 | 1990 |
| 2024-04-23 | 8.93 | $205.10 | 1222 |
| 2024-04-22 | 9.17 | $201.40 | 5388 |
| 2024-04-19 | 9.11 | $198.40 | 1910 |
| 2024-04-18 | 9.25 | $198.40 | 1691 |
| 2024-04-17 | 9.27 | $201.00 | 1610 |
| 2024-04-16 | 9.74 | $201.40 | 4200 |
| 2024-04-15 | 10.23 | $200.80 | 1971 |
| 2024-04-12 | 10.72 | $203.30 | 3425 |
| 2024-04-11 | 11.04 | $203.50 | 2145 |
| 2024-04-10 | 11.44 | $203.40 | 2726 |
| 2024-04-09 | 11.74 | $205.10 | 6867 |
| 2024-04-08 | 12.05 | $200.00 | 2866 |
| 2024-04-05 | 12.54 | $196.60 | 2082 |
| 2024-04-04 | 12.83 | $195.70 | 5028 |
| 2024-04-03 | 13.17 | $200.10 | 9388 |
| 2024-04-02 | 13.53 | $205.70 | 3381 |
| 2024-04-01 | 13.65 | $208.90 | 5101 |
| 2024-03-28 | 13.72 | $209.60 | 4263 |
| 2024-03-27 | 13.47 | $213.30 | 3960 |
| 2024-03-26 | 13.26 | $207.60 | 2540 |
| 2024-03-25 | 13.20 | $210.60 | 2637 |
| 2024-03-22 | 13.15 | $205.40 | 1664 |
| 2024-03-21 | 13.43 | $202.70 | 4110 |
| 2024-03-20 | 13.73 | $200.00 | 2565 |
| 2024-03-19 | 14.33 | $203.20 | 4710 |
| 2024-03-18 | 14.60 | $202.50 | 2971 |
| 2024-03-15 | 14.88 | $201.40 | 2113 |
| 2024-03-14 | 15.56 | $199.60 | 4150 |
| 2024-03-13 | 16.19 | $207.30 | 2520 |
| 2024-03-12 | 16.12 | $206.90 | 3229 |
| 2024-03-11 | 16.08 | $207.50 | 8710 |
| 2024-03-08 | 16.04 | $202.40 | 9554 |
| 2024-03-07 | 16.25 | $198.20 | 1190 |
| 2024-03-06 | 16.73 | $196.10 | 2764 |
| 2024-03-05 | 17.41 | $202.70 | 5430 |
| 2024-03-04 | 17.64 | $202.20 | 3514 |
| 2024-03-01 | 17.93 | $201.30 | 2385 |
| 2024-02-29 | 18.24 | $194.90 | 2226 |
| 2024-02-28 | 18.60 | $203.30 | 2774 |
| 2024-02-27 | 18.65 | $202.10 | 2181 |
| 2024-02-26 | 18.81 | $197.00 | 2930 |
| 2024-02-23 | 19.24 | $200.30 | 4090 |
| 2024-02-22 | 19.28 | $202.60 | 7720 |
| 2024-02-21 | 19.32 | $181.90 | 3300 |
| 2024-02-20 | 20.09 | $180.40 | 1860 |
| 2024-02-16 | 20.91 | $182.00 | 6220 |
| 2024-02-15 | 21.76 | $185.60 | 3710 |
| 2024-02-14 | 22.66 | $176.60 | 7470 |
| 2024-02-13 | 22.99 | $175.50 | 4960 |
| 2024-02-12 | 23.34 | $181.40 | 6865 |
| 2024-02-09 | 23.83 | $178.30 | 14810 |
| 2024-02-08 | 24.39 | $190.70 | 7045 |
| 2024-02-07 | 25.62 | $201.00 | 6205 |
| 2024-02-06 | 26.36 | $207.50 | 16004 |
| 2024-02-05 | 27.13 | $200.30 | 7380 |
| 2024-02-02 | 28.25 | $203.40 | 8553 |
| 2024-02-01 | 29.34 | $206.10 | 8806 |
| 2024-01-31 | 30.30 | $210.00 | 7569 |
| 2024-01-30 | 30.88 | $211.90 | 4092 |
| 2024-01-29 | 31.33 | $214.90 | 6160 |
| 2024-01-26 | 31.80 | $209.90 | 4954 |
| 2024-01-25 | 32.44 | $209.80 | 6050 |
| 2024-01-24 | 33.19 | $207.30 | 3505 |
| 2024-01-23 | 33.98 | $208.10 | 4640 |
| 2024-01-22 | 34.89 | $203.60 | 3940 |
| 2024-01-19 | 35.90 | $202.80 | 7093 |
| 2024-01-18 | 37.06 | $201.60 | 9207 |
| 2024-01-17 | 38.30 | $203.50 | 11354 |
| 2024-01-16 | 39.53 | $207.00 | 11804 |
| 2024-01-12 | 40.80 | $214.10 | 7164 |
| 2024-01-11 | 41.40 | $215.20 | 8264 |
| 2024-01-10 | 42.12 | $220.20 | 16340 |
| 2024-01-09 | 42.79 | $221.20 | 10584 |
| 2024-01-08 | 43.26 | $228.20 | 11270 |
| 2024-01-05 | 43.75 | $223.10 | 20890 |
| 2024-01-04 | 44.37 | $249.40 | 57620 |
| 2024-01-03 | 43.47 | $247.30 | 1352 |
| 2024-01-02 | 42.73 | $247.70 | 2803 |
| 2023-12-29 | 41.96 | $235.90 | 580 |
| 2023-12-28 | 41.35 | $233.70 | 690 |
| 2023-12-27 | 40.71 | $235.70 | 1150 |
| 2023-12-26 | 40.07 | $228.00 | 1670 |
| 2023-12-22 | 39.54 | $224.50 | 570 |
| 2023-12-21 | 38.98 | $221.70 | 245 |
| 2023-12-20 | 38.44 | $212.60 | 790 |
| 2023-12-19 | 37.95 | $218.10 | 6391 |
| 2023-12-18 | 37.43 | $209.80 | 290 |
| 2023-12-15 | 37.00 | $211.20 | 640 |
| 2023-12-14 | 36.38 | $208.30 | 2751 |
| 2023-12-13 | 35.74 | $192.50 | 1635 |
| 2023-12-12 | 35.38 | $191.20 | 784 |
| 2023-12-11 | 34.67 | $199.70 | 814 |
| 2023-12-08 | 33.53 | $195.50 | 530 |
| 2023-12-07 | 32.38 | $194.40 | 2171 |
| 2023-12-06 | 31.19 | $199.60 | 1600 |
| 2023-12-05 | 29.70 | $194.10 | 435 |
| 2023-12-04 | 28.24 | $197.30 | 1160 |
| 2023-12-01 | 26.70 | $196.90 | 3243 |
| 2023-11-30 | 25.10 | $191.20 | 780 |
| 2023-11-29 | 23.12 | $194.40 | 1394 |
| 2023-11-28 | 20.90 | $192.30 | 492 |
| 2023-11-27 | 18.61 | $192.00 | 1750 |
| 2023-11-24 | 16.20 | $197.00 | 202 |
| 2023-11-22 | 13.29 | $195.30 | 292 |
| 2023-11-21 | 10.24 | $191.90 | 195 |
| 2023-11-20 | 7.04 | $194.60 | 1171 |
| 2023-11-17 | 3.68 | $188.60 | 941 |
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