Is Abivax S.A. (ABVX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abivax S.A. (ABVX) research center and poll results.
NASDAQ : ABVX
Abivax S.A.
$136.65 USD
-$1.12 (-0.81%)
- Volume
- 1.41M
- Average Volume
- 2.04M
- Market Capitalization
- $10.03B
- P/E Ratio
- -24.68
- Dividend Yield
- 0.00%
- Price Target
- $155.00
- Year High
- $148.83
- Year Low
- $9.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.75
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
123.79
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.08
Average
44.74
Maximum
127.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 123.79 | $136.65 | 1.4M |
| 2026-07-16 | 121.97 | $137.77 | 1.6M |
| 2026-07-15 | 119.95 | $136.94 | 934623 |
| 2026-07-14 | 118.02 | $134.91 | 933134 |
| 2026-07-13 | 116.10 | $135.98 | 1.0M |
| 2026-07-10 | 114.35 | $139.90 | 837743 |
| 2026-07-09 | 112.25 | $140.74 | 907625 |
| 2026-07-08 | 110.35 | $138.54 | 1.3M |
| 2026-07-07 | 108.50 | $142.17 | 1.4M |
| 2026-07-06 | 106.47 | $143.99 | 1.5M |
| 2026-07-02 | 104.52 | $144.65 | 4.0M |
| 2026-07-01 | 101.79 | $132.56 | 4.8M |
| 2026-06-30 | 98.79 | $133.26 | 8.9M |
| 2026-06-29 | 98.61 | $96.15 | 2.8M |
| 2026-06-26 | 100.43 | $97.50 | 1.7M |
| 2026-06-25 | 102.03 | $92.37 | 1.8M |
| 2026-06-24 | 103.90 | $92.51 | 6.7M |
| 2026-06-23 | 105.60 | $98.43 | 1.6M |
| 2026-06-22 | 106.77 | $101.66 | 2.2M |
| 2026-06-18 | 107.89 | $99.15 | 1.7M |
| 2026-06-17 | 108.93 | $100.15 | 1.7M |
| 2026-06-16 | 109.61 | $97.50 | 1.9M |
| 2026-06-15 | 110.41 | $98.26 | 2.1M |
| 2026-06-12 | 111.23 | $96.55 | 1.2M |
| 2026-06-11 | 112.45 | $100.87 | 1.2M |
| 2026-06-10 | 113.50 | $98.03 | 1.4M |
| 2026-06-09 | 114.67 | $102.72 | 1.2M |
| 2026-06-08 | 115.64 | $101.53 | 1.8M |
| 2026-06-05 | 116.70 | $101.53 | 2.6M |
| 2026-06-04 | 117.85 | $104.93 | 5.3M |
| 2026-06-03 | 118.94 | $90.15 | 7.2M |
| 2026-06-02 | 120.62 | $72.50 | 16.1M |
| 2026-06-01 | 122.85 | $129.69 | 8.1M |
| 2026-05-29 | 122.24 | $132.63 | 1.9M |
| 2026-05-28 | 121.48 | $129.50 | 1.2M |
| 2026-05-27 | 120.32 | $129.73 | 1.1M |
| 2026-05-26 | 119.33 | $126.41 | 1.2M |
| 2026-05-22 | 118.60 | $121.99 | 1.2M |
| 2026-05-21 | 118.23 | $124.03 | 1.7M |
| 2026-05-20 | 117.68 | $119.90 | 1.2M |
| 2026-05-19 | 117.48 | $113.73 | 1.1M |
| 2026-05-18 | 117.37 | $113.55 | 798157 |
| 2026-05-15 | 117.44 | $114.53 | 943932 |
| 2026-05-14 | 117.72 | $121.00 | 692233 |
| 2026-05-13 | 117.79 | $121.91 | 732312 |
| 2026-05-12 | 117.77 | $121.39 | 734500 |
| 2026-05-11 | 117.99 | $122.13 | 678111 |
| 2026-05-08 | 117.95 | $122.74 | 917600 |
| 2026-05-07 | 118.12 | $124.65 | 1.2M |
| 2026-05-06 | 118.17 | $126.54 | 1.2M |
| 2026-05-05 | 117.79 | $123.78 | 1.3M |
| 2026-05-04 | 117.43 | $117.13 | 654700 |
| 2026-05-01 | 117.55 | $117.61 | 443409 |
| 2026-04-30 | 117.58 | $117.38 | 1.2M |
| 2026-04-29 | 117.46 | $106.24 | 890500 |
| 2026-04-28 | 117.72 | $109.87 | 600314 |
| 2026-04-27 | 117.30 | $111.90 | 789933 |
| 2026-04-24 | 116.83 | $114.56 | 889618 |
| 2026-04-23 | 116.58 | $113.00 | 570625 |
| 2026-04-22 | 116.46 | $115.99 | 657400 |
| 2026-04-21 | 116.17 | $111.43 | 756113 |
| 2026-04-20 | 116.37 | $114.98 | 867700 |
| 2026-04-17 | 116.64 | $120.16 | 1.2M |
| 2026-04-16 | 116.78 | $122.47 | 748645 |
| 2026-04-15 | 116.86 | $121.48 | 985900 |
| 2026-04-14 | 117.11 | $125.80 | 1.1M |
| 2026-04-13 | 116.96 | $121.31 | 1.5M |
| 2026-04-10 | 116.67 | $126.14 | 998599 |
| 2026-04-09 | 116.21 | $125.69 | 1.1M |
| 2026-04-08 | 115.54 | $118.96 | 438838 |
| 2026-04-07 | 115.36 | $116.48 | 393100 |
| 2026-04-06 | 115.02 | $119.47 | 298400 |
| 2026-04-02 | 114.51 | $118.37 | 963117 |
| 2026-04-01 | 114.23 | $114.97 | 1.1M |
| 2026-03-31 | 114.32 | $111.35 | 1.5M |
| 2026-03-30 | 114.30 | $101.50 | 762500 |
| 2026-03-27 | 114.88 | $102.47 | 1.8M |
| 2026-03-26 | 115.82 | $109.48 | 848699 |
| 2026-03-25 | 116.32 | $110.70 | 783003 |
| 2026-03-24 | 116.95 | $110.17 | 2.3M |
| 2026-03-23 | 117.86 | $115.42 | 1.3M |
| 2026-03-20 | 118.74 | $120.34 | 1.4M |
| 2026-03-19 | 119.24 | $123.03 | 735200 |
| 2026-03-18 | 119.60 | $123.99 | 1.2M |
| 2026-03-17 | 119.75 | $126.62 | 694014 |
| 2026-03-16 | 119.70 | $122.75 | 1.6M |
| 2026-03-13 | 119.81 | $115.50 | 702000 |
| 2026-03-12 | 120.26 | $116.98 | 2.3M |
| 2026-03-11 | 120.55 | $112.31 | 699065 |
| 2026-03-10 | 120.89 | $115.28 | 543771 |
| 2026-03-09 | 121.12 | $109.61 | 648900 |
| 2026-03-06 | 121.52 | $109.33 | 823197 |
| 2026-03-05 | 121.59 | $112.70 | 593103 |
| 2026-03-04 | 121.63 | $116.77 | 533100 |
| 2026-03-03 | 121.46 | $111.10 | 1.4M |
| 2026-03-02 | 121.48 | $113.11 | 1.2M |
| 2026-02-27 | 121.38 | $121.28 | 554500 |
| 2026-02-26 | 120.99 | $119.47 | 1.1M |
| 2026-02-25 | 120.72 | $123.33 | 885304 |
| 2026-02-24 | 120.50 | $128.29 | 1.1M |
| 2026-02-23 | 120.13 | $132.91 | 718800 |
| 2026-02-20 | 119.59 | $130.35 | 740068 |
| 2026-02-19 | 119.25 | $130.24 | 1.0M |
| 2026-02-18 | 118.74 | $126.98 | 1.2M |
| 2026-02-17 | 118.33 | $125.63 | 928502 |
| 2026-02-13 | 117.91 | $124.99 | 794000 |
| 2026-02-12 | 117.50 | $124.54 | 999307 |
| 2026-02-11 | 117.52 | $122.77 | 525500 |
| 2026-02-10 | 117.36 | $119.18 | 554150 |
| 2026-02-09 | 117.31 | $119.78 | 537885 |
| 2026-02-06 | 117.04 | $117.67 | 672789 |
| 2026-02-05 | 116.93 | $110.71 | 628309 |
| 2026-02-04 | 117.72 | $113.57 | 782200 |
| 2026-02-03 | 117.99 | $113.32 | 733966 |
| 2026-02-02 | 118.49 | $111.46 | 751111 |
| 2026-01-30 | 119.60 | $111.15 | 633100 |
| 2026-01-29 | 120.79 | $113.54 | 1.0M |
| 2026-01-28 | 122.03 | $113.98 | 1.0M |
| 2026-01-27 | 123.35 | $118.89 | 1.1M |
| 2026-01-26 | 124.52 | $120.88 | 637307 |
| 2026-01-23 | 125.74 | $122.12 | 747600 |
| 2026-01-22 | 126.55 | $123.63 | 1.1M |
| 2026-01-21 | 127.31 | $120.01 | 798465 |
| 2026-01-20 | 127.05 | $118.84 | 2.0M |
| 2026-01-16 | 126.79 | $117.10 | 779700 |
| 2026-01-15 | 126.48 | $116.80 | 3.2M |
| 2026-01-14 | 126.19 | $125.01 | 1.5M |
| 2026-01-13 | 125.83 | $119.64 | 1.8M |
| 2026-01-12 | 126.13 | $118.00 | 6.1M |
| 2026-01-09 | 126.88 | $114.40 | 1.7M |
| 2026-01-08 | 127.54 | $115.49 | 3.9M |
| 2026-01-07 | 127.92 | $126.48 | 2.1M |
| 2026-01-06 | 127.34 | $119.10 | 1.8M |
| 2026-01-05 | 127.12 | $123.23 | 1.9M |
| 2026-01-02 | 126.49 | $133.77 | 978145 |
| 2025-12-31 | 125.34 | $134.85 | 2.8M |
| 2025-12-30 | 124.34 | $138.34 | 1.4M |
| 2025-12-29 | 123.42 | $140.40 | 982861 |
| 2025-12-26 | 122.64 | $142.31 | 665100 |
| 2025-12-24 | 121.81 | $145.31 | 1.0M |
| 2025-12-23 | 120.96 | $138.35 | 1.4M |
| 2025-12-22 | 120.33 | $138.72 | 4.7M |
| 2025-12-19 | 119.35 | $114.94 | 2.3M |
| 2025-12-18 | 119.74 | $113.61 | 968200 |
| 2025-12-17 | 119.71 | $110.82 | 1.3M |
| 2025-12-16 | 119.86 | $110.98 | 2.3M |
| 2025-12-15 | 119.99 | $117.91 | 1.7M |
| 2025-12-12 | 119.62 | $125.54 | 1.6M |
| 2025-12-11 | 118.39 | $133.09 | 2.7M |
| 2025-12-10 | 116.90 | $127.53 | 3.9M |
| 2025-12-09 | 115.98 | $123.04 | 2.7M |
| 2025-12-08 | 115.13 | $115.05 | 922500 |
| 2025-12-05 | 114.64 | $114.51 | 1.3M |
| 2025-12-04 | 114.11 | $110.64 | 2.6M |
| 2025-12-03 | 113.56 | $110.93 | 2.4M |
| 2025-12-02 | 112.95 | $114.83 | 976600 |
| 2025-12-01 | 112.15 | $119.92 | 905800 |
| 2025-11-28 | 111.27 | $124.83 | 369200 |
| 2025-11-26 | 110.25 | $125.68 | 919700 |
| 2025-11-25 | 108.91 | $128.23 | 917900 |
| 2025-11-24 | 107.21 | $125.71 | 1.8M |
| 2025-11-21 | 105.67 | $119.12 | 1.7M |
| 2025-11-20 | 104.25 | $122.90 | 4.5M |
| 2025-11-19 | 102.63 | $112.95 | 797500 |
| 2025-11-18 | 101.52 | $113.83 | 1.1M |
| 2025-11-17 | 100.41 | $113.62 | 1.5M |
| 2025-11-14 | 99.30 | $110.39 | 2.4M |
| 2025-11-13 | 98.42 | $100.90 | 713800 |
| 2025-11-12 | 98.02 | $103.43 | 904700 |
| 2025-11-11 | 97.63 | $109.06 | 776300 |
| 2025-11-10 | 97.07 | $106.12 | 818300 |
| 2025-11-07 | 96.54 | $105.27 | 925900 |
| 2025-11-06 | 95.97 | $103.90 | 878100 |
| 2025-11-05 | 95.30 | $99.61 | 713500 |
| 2025-11-04 | 94.65 | $98.64 | 1.2M |
| 2025-11-03 | 94.06 | $98.85 | 2.0M |
| 2025-10-31 | 93.46 | $102.42 | 897400 |
| 2025-10-30 | 92.53 | $104.29 | 1.7M |
| 2025-10-29 | 91.46 | $98.94 | 1.5M |
| 2025-10-28 | 90.63 | $94.25 | 1.4M |
| 2025-10-27 | 90.17 | $94.84 | 1.2M |
| 2025-10-24 | 89.59 | $90.76 | 795700 |
| 2025-10-23 | 89.19 | $90.47 | 523500 |
| 2025-10-22 | 88.77 | $90.71 | 786000 |
| 2025-10-21 | 88.36 | $91.67 | 458400 |
| 2025-10-20 | 87.88 | $91.49 | 746800 |
| 2025-10-17 | 87.42 | $92.73 | 598000 |
| 2025-10-16 | 86.89 | $92.91 | 1.8M |
| 2025-10-15 | 86.41 | $95.61 | 789300 |
| 2025-10-14 | 85.68 | $97.82 | 1.0M |
| 2025-10-13 | 84.91 | $95.63 | 998300 |
| 2025-10-10 | 84.42 | $93.77 | 2.0M |
| 2025-10-09 | 83.93 | $90.61 | 1.4M |
| 2025-10-08 | 83.70 | $86.51 | 652300 |
| 2025-10-07 | 83.75 | $87.01 | 728800 |
| 2025-10-06 | 83.87 | $86.67 | 2.9M |
| 2025-10-03 | 84.03 | $83.92 | 741500 |
| 2025-10-02 | 84.24 | $82.87 | 504800 |
| 2025-10-01 | 84.37 | $82.40 | 866900 |
| 2025-09-30 | 84.43 | $84.90 | 1.4M |
| 2025-09-29 | 84.29 | $83.33 | 744800 |
| 2025-09-26 | 84.17 | $82.84 | 767800 |
| 2025-09-25 | 84.11 | $82.00 | 636500 |
| 2025-09-24 | 83.99 | $82.55 | 1.0M |
| 2025-09-23 | 83.84 | $82.02 | 1.2M |
| 2025-09-22 | 83.62 | $82.21 | 1.2M |
| 2025-09-19 | 83.37 | $82.30 | 592300 |
| 2025-09-18 | 82.98 | $83.31 | 805300 |
| 2025-09-17 | 82.40 | $81.00 | 775200 |
| 2025-09-16 | 81.80 | $82.28 | 777800 |
| 2025-09-15 | 81.19 | $85.87 | 858700 |
| 2025-09-12 | 80.42 | $84.01 | 1.0M |
| 2025-09-11 | 79.69 | $85.96 | 1.3M |
| 2025-09-10 | 78.89 | $87.63 | 715300 |
| 2025-09-09 | 78.11 | $89.25 | 1.2M |
| 2025-09-08 | 77.09 | $90.00 | 1.4M |
| 2025-09-05 | 76.10 | $88.03 | 3.2M |
| 2025-09-04 | 75.20 | $85.55 | 855215 |
| 2025-09-03 | 74.38 | $83.65 | 637850 |
| 2025-09-02 | 73.74 | $81.99 | 592455 |
| 2025-08-29 | 73.24 | $81.03 | 578725 |
| 2025-08-28 | 72.79 | $81.64 | 951213 |
| 2025-08-27 | 72.29 | $79.43 | 1.3M |
| 2025-08-26 | 71.86 | $79.70 | 1.7M |
| 2025-08-25 | 71.37 | $77.46 | 696203 |
| 2025-08-22 | 70.83 | $77.28 | 1.4M |
| 2025-08-21 | 70.29 | $74.43 | 1.6M |
| 2025-08-20 | 70.05 | $71.89 | 2.0M |
| 2025-08-19 | 69.89 | $68.96 | 1.4M |
| 2025-08-18 | 66.94 | $70.01 | 533536 |
| 2025-08-15 | 63.95 | $70.44 | 551843 |
| 2025-08-14 | 60.92 | $69.56 | 853500 |
| 2025-08-13 | 57.96 | $69.89 | 1.4M |
| 2025-08-12 | 54.96 | $71.91 | 959900 |
| 2025-08-11 | 51.81 | $69.00 | 584020 |
| 2025-08-08 | 48.80 | $70.13 | 668400 |
| 2025-08-07 | 45.71 | $70.02 | 1.1M |
| 2025-08-06 | 42.62 | $69.09 | 1.6M |
| 2025-08-05 | 39.58 | $70.91 | 926500 |
| 2025-08-04 | 36.42 | $72.07 | 526836 |
| 2025-08-01 | 33.22 | $71.94 | 1.3M |
| 2025-07-31 | 30.02 | $71.77 | 1.5M |
| 2025-07-30 | 26.82 | $70.83 | 1.4M |
| 2025-07-29 | 23.66 | $69.80 | 2.3M |
| 2025-07-28 | 20.55 | $66.57 | 1.7M |
| 2025-07-25 | 17.59 | $66.49 | 3.5M |
| 2025-07-24 | 14.63 | $69.76 | 8.3M |
| 2025-07-23 | 11.49 | $68.60 | 27.8M |
| 2025-07-22 | 8.39 | $10.00 | 5.4M |
| 2025-07-21 | 8.20 | $10.14 | 1.5M |
| 2025-07-18 | 7.99 | $9.95 | 620004 |
| 2025-07-17 | 7.80 | $10.34 | 798900 |
| 2025-07-16 | 7.58 | $9.88 | 2.3M |
| 2025-07-15 | 7.42 | $8.85 | 738200 |
| 2025-07-14 | 7.33 | $8.83 | 805108 |
| 2025-07-11 | 7.24 | $8.27 | 438700 |
| 2025-07-10 | 7.20 | $8.30 | 390944 |
| 2025-07-09 | 7.18 | $8.31 | 691420 |
| 2025-07-08 | 7.15 | $7.75 | 500200 |
| 2025-07-07 | 7.17 | $7.95 | 657400 |
| 2025-07-03 | 7.18 | $7.96 | 374623 |
| 2025-07-02 | 7.19 | $7.76 | 207124 |
| 2025-07-01 | 7.19 | $7.66 | 402300 |
| 2025-06-30 | 7.12 | $7.65 | 487212 |
| 2025-06-27 | 7.04 | $7.40 | 241800 |
| 2025-06-26 | 6.97 | $7.18 | 146918 |
| 2025-06-25 | 6.90 | $7.05 | 180531 |
| 2025-06-24 | 6.83 | $6.65 | 212800 |
| 2025-06-23 | 6.78 | $6.11 | 239600 |
| 2025-06-20 | 6.78 | $5.97 | 334200 |
| 2025-06-18 | 6.77 | $6.05 | 186600 |
| 2025-06-17 | 6.76 | $6.06 | 312900 |
| 2025-06-16 | 6.75 | $6.72 | 306484 |
| 2025-06-13 | 6.71 | $6.98 | 496900 |
| 2025-06-12 | 6.66 | $7.02 | 97905 |
| 2025-06-11 | 6.62 | $7.42 | 94747 |
| 2025-06-10 | 6.55 | $7.87 | 184600 |
| 2025-06-09 | 6.47 | $7.80 | 217744 |
| 2025-06-06 | 6.42 | $8.19 | 121539 |
| 2025-06-05 | 6.35 | $8.15 | 249300 |
| 2025-06-04 | 6.28 | $8.06 | 394900 |
| 2025-06-03 | 6.21 | $7.74 | 608700 |
| 2025-06-02 | 6.18 | $6.35 | 289943 |
| 2025-05-30 | 6.22 | $6.02 | 130100 |
| 2025-05-29 | 6.27 | $6.02 | 267600 |
| 2025-05-28 | 6.32 | $5.68 | 290200 |
| 2025-05-27 | 6.39 | $5.69 | 308600 |
| 2025-05-23 | 6.47 | $5.67 | 264215 |
| 2025-05-22 | 6.53 | $6.05 | 1.2M |
| 2025-05-21 | 6.57 | $5.82 | 286300 |
| 2025-05-20 | 6.62 | $5.80 | 51500 |
| 2025-05-19 | 6.66 | $5.88 | 137600 |
| 2025-05-16 | 6.67 | $6.01 | 120200 |
| 2025-05-15 | 6.69 | $5.99 | 33800 |
| 2025-05-14 | 6.71 | $6.10 | 69032 |
| 2025-05-13 | 6.71 | $6.04 | 57300 |
| 2025-05-12 | 6.70 | $6.40 | 94849 |
| 2025-05-09 | 6.68 | $6.71 | 17236 |
| 2025-05-08 | 6.63 | $6.85 | 83900 |
| 2025-05-07 | 6.58 | $6.63 | 52519 |
| 2025-05-06 | 6.50 | $6.75 | 164631 |
| 2025-05-05 | 6.43 | $7.12 | 57500 |
| 2025-05-02 | 6.34 | $7.19 | 138300 |
| 2025-05-01 | 6.27 | $6.91 | 100216 |
| 2025-04-30 | 6.23 | $7.12 | 102608 |
| 2025-04-29 | 6.16 | $7.12 | 47603 |
| 2025-04-28 | 6.12 | $7.26 | 45621 |
| 2025-04-25 | 6.08 | $6.84 | 27000 |
| 2025-04-24 | 6.08 | $6.93 | 105214 |
| 2025-04-23 | 6.09 | $6.77 | 230909 |
| 2025-04-22 | 6.11 | $6.50 | 104400 |
| 2025-04-21 | 6.16 | $6.23 | 15700 |
| 2025-04-17 | 6.22 | $6.40 | 125307 |
| 2025-04-16 | 6.25 | $6.29 | 123307 |
| 2025-04-15 | 6.28 | $6.06 | 138400 |
| 2025-04-14 | 6.31 | $6.00 | 151800 |
| 2025-04-11 | 6.31 | $5.97 | 93545 |
| 2025-04-10 | 6.31 | $5.59 | 122500 |
| 2025-04-09 | 6.33 | $5.86 | 439800 |
| 2025-04-08 | 6.35 | $5.17 | 407844 |
| 2025-04-07 | 6.41 | $5.23 | 116700 |
| 2025-04-04 | 6.47 | $5.32 | 150600 |
| 2025-04-03 | 6.60 | $5.79 | 98300 |
| 2025-04-02 | 6.72 | $6.05 | 131000 |
| 2025-04-01 | 6.81 | $5.89 | 216501 |
| 2025-03-31 | 6.88 | $6.25 | 297515 |
| 2025-03-28 | 6.93 | $6.43 | 152328 |
| 2025-03-27 | 7.00 | $6.82 | 105500 |
| 2025-03-26 | 7.04 | $7.09 | 72400 |
| 2025-03-25 | 7.06 | $7.34 | 73100 |
| 2025-03-24 | 7.07 | $7.37 | 121112 |
| 2025-03-21 | 7.08 | $7.38 | 175900 |
| 2025-03-20 | 7.11 | $7.06 | 176800 |
| 2025-03-19 | 7.14 | $6.84 | 238401 |
| 2025-03-18 | 7.17 | $6.80 | 342144 |
| 2025-03-17 | 7.20 | $6.00 | 622100 |
| 2025-03-14 | 7.27 | $5.94 | 477305 |
| 2025-03-13 | 7.33 | $5.92 | 1.2M |
| 2025-03-12 | 7.38 | $6.30 | 293520 |
| 2025-03-11 | 7.39 | $6.34 | 334537 |
| 2025-03-10 | 7.41 | $6.43 | 1.2M |
| 2025-03-07 | 7.40 | $7.91 | 243200 |
| 2025-03-06 | 7.31 | $8.29 | 176000 |
| 2025-03-05 | 7.18 | $7.85 | 103800 |
| 2025-03-04 | 7.09 | $7.21 | 161304 |
| 2025-03-03 | 7.02 | $7.33 | 195600 |
| 2025-02-28 | 6.95 | $7.68 | 154800 |
| 2025-02-27 | 6.86 | $7.69 | 52800 |
| 2025-02-26 | 6.77 | $7.60 | 91923 |
| 2025-02-25 | 6.70 | $7.50 | 90700 |
| 2025-02-24 | 6.63 | $7.49 | 135600 |
| 2025-02-21 | 6.56 | $8.08 | 47700 |
| 2025-02-20 | 6.46 | $7.62 | 79834 |
| 2025-02-19 | 6.39 | $7.49 | 231700 |
| 2025-02-18 | 6.33 | $7.34 | 218300 |
| 2025-02-14 | 6.27 | $7.40 | 58400 |
| 2025-02-13 | 6.21 | $7.17 | 82152 |
| 2025-02-12 | 6.17 | $6.80 | 165200 |
| 2025-02-11 | 6.14 | $6.60 | 97000 |
| 2025-02-10 | 6.13 | $6.63 | 83315 |
| 2025-02-07 | 6.12 | $6.30 | 574345 |
| 2025-02-06 | 6.14 | $6.03 | 405700 |
| 2025-02-05 | 6.19 | $5.85 | 164700 |
| 2025-02-04 | 6.26 | $5.89 | 31400 |
| 2025-02-03 | 6.34 | $5.94 | 98327 |
| 2025-01-31 | 6.40 | $5.97 | 131400 |
| 2025-01-30 | 6.47 | $5.90 | 76800 |
| 2025-01-29 | 6.53 | $5.87 | 201420 |
| 2025-01-28 | 6.59 | $6.08 | 222900 |
| 2025-01-27 | 6.67 | $6.10 | 111800 |
| 2025-01-24 | 6.75 | $6.09 | 174740 |
| 2025-01-23 | 6.81 | $6.08 | 151305 |
| 2025-01-22 | 6.89 | $6.23 | 62040 |
| 2025-01-21 | 6.96 | $6.37 | 83504 |
| 2025-01-17 | 7.03 | $6.16 | 56917 |
| 2025-01-16 | 7.12 | $6.23 | 39729 |
| 2025-01-15 | 7.21 | $6.29 | 162400 |
| 2025-01-14 | 7.25 | $6.15 | 303900 |
| 2025-01-13 | 7.32 | $6.50 | 114119 |
| 2025-01-10 | 7.40 | $6.38 | 211100 |
| 2025-01-08 | 7.51 | $6.68 | 143636 |
| 2025-01-07 | 7.60 | $6.98 | 164900 |
| 2025-01-06 | 7.69 | $7.27 | 139148 |
| 2025-01-03 | 7.74 | $7.45 | 106400 |
| 2025-01-02 | 7.81 | $7.29 | 106423 |
| 2024-12-31 | 7.86 | $7.32 | 545400 |
| 2024-12-30 | 7.92 | $7.05 | 662100 |
| 2024-12-27 | 8.00 | $7.12 | 338700 |
| 2024-12-26 | 8.07 | $7.66 | 263124 |
| 2024-12-24 | 8.11 | $7.60 | 116312 |
| 2024-12-23 | 8.15 | $7.35 | 449216 |
| 2024-12-20 | 8.23 | $7.65 | 258030 |
| 2024-12-19 | 8.28 | $7.76 | 71219 |
| 2024-12-18 | 8.33 | $7.80 | 78700 |
| 2024-12-17 | 8.39 | $7.94 | 124924 |
| 2024-12-16 | 8.45 | $7.90 | 156200 |
| 2024-12-13 | 8.53 | $7.11 | 281343 |
| 2024-12-12 | 8.67 | $7.65 | 57400 |
| 2024-12-11 | 8.80 | $7.94 | 406013 |
| 2024-12-10 | 8.92 | $8.58 | 20800 |
| 2024-12-09 | 9.01 | $8.50 | 29201 |
| 2024-12-06 | 9.11 | $8.81 | 41600 |
| 2024-12-05 | 9.20 | $8.33 | 94700 |
| 2024-12-04 | 9.30 | $8.89 | 101698 |
| 2024-12-03 | 9.37 | $8.30 | 78500 |
| 2024-12-02 | 9.48 | $8.48 | 88100 |
| 2024-11-29 | 9.57 | $8.53 | 56118 |
| 2024-11-27 | 9.66 | $8.56 | 71800 |
| 2024-11-26 | 9.76 | $8.50 | 89121 |
| 2024-11-25 | 9.86 | $8.50 | 289202 |
| 2024-11-22 | 9.97 | $8.78 | 259600 |
| 2024-11-21 | 10.05 | $8.70 | 75729 |
| 2024-11-20 | 10.14 | $8.86 | 31100 |
| 2024-11-19 | 10.21 | $8.91 | 198400 |
| 2024-11-18 | 10.29 | $9.12 | 130900 |
| 2024-11-15 | 10.36 | $9.50 | 91500 |
| 2024-11-14 | 10.40 | $9.96 | 127703 |
| 2024-11-13 | 10.42 | $10.18 | 55110 |
| 2024-11-12 | 10.42 | $10.33 | 153300 |
| 2024-11-11 | 10.38 | $10.55 | 137711 |
| 2024-11-08 | 10.33 | $10.47 | 14500 |
| 2024-11-07 | 10.28 | $10.54 | 28400 |
| 2024-11-06 | 10.20 | $10.40 | 18900 |
| 2024-11-05 | 10.15 | $10.25 | 11537 |
| 2024-11-04 | 10.09 | $10.55 | 33200 |
| 2024-11-01 | 10.04 | $10.27 | 259218 |
| 2024-10-31 | 10.02 | $10.32 | 10449 |
| 2024-10-30 | 10.01 | $10.49 | 16969 |
| 2024-10-29 | 10.01 | $10.60 | 37500 |
| 2024-10-28 | 10.03 | $10.69 | 27905 |
| 2024-10-25 | 10.07 | $10.30 | 15200 |
| 2024-10-24 | 10.13 | $10.45 | 406801 |
| 2024-10-23 | 10.19 | $10.28 | 15427 |
| 2024-10-22 | 10.24 | $10.50 | 57300 |
| 2024-10-21 | 10.28 | $10.50 | 128738 |
| 2024-10-18 | 10.29 | $10.45 | 581427 |
| 2024-10-17 | 10.34 | $10.35 | 94500 |
| 2024-10-16 | 10.40 | $10.13 | 244200 |
| 2024-10-15 | 10.46 | $9.48 | 122400 |
| 2024-10-14 | 10.55 | $9.54 | 858800 |
| 2024-10-11 | 10.65 | $9.52 | 56400 |
| 2024-10-10 | 10.76 | $8.97 | 182636 |
| 2024-10-09 | 10.91 | $9.26 | 182000 |
| 2024-10-08 | 11.03 | $9.13 | 282109 |
| 2024-10-07 | 11.16 | $9.57 | 135537 |
| 2024-10-04 | 11.29 | $9.78 | 53900 |
| 2024-10-03 | 11.41 | $10.29 | 33900 |
| 2024-10-02 | 11.51 | $10.38 | 232200 |
| 2024-10-01 | 11.61 | $10.97 | 240200 |
| 2024-09-30 | 11.68 | $11.52 | 18714 |
| 2024-09-27 | 11.74 | $11.60 | 225523 |
| 2024-09-26 | 11.79 | $11.60 | 15019 |
| 2024-09-25 | 11.83 | $11.16 | 27100 |
| 2024-09-24 | 11.87 | $11.31 | 191204 |
| 2024-09-23 | 11.88 | $10.86 | 165900 |
| 2024-09-20 | 11.92 | $11.30 | 41402 |
| 2024-09-19 | 11.94 | $11.55 | 38500 |
| 2024-09-18 | 11.94 | $11.37 | 35800 |
| 2024-09-17 | 11.94 | $11.35 | 69500 |
| 2024-09-16 | 11.93 | $11.48 | 49100 |
| 2024-09-13 | 11.90 | $11.72 | 61202 |
| 2024-09-12 | 11.86 | $11.96 | 51602 |
| 2024-09-11 | 11.81 | $11.75 | 39813 |
| 2024-09-10 | 11.77 | $11.76 | 17407 |
| 2024-09-09 | 11.73 | $12.00 | 161800 |
| 2024-09-06 | 11.69 | $12.35 | 76800 |
| 2024-09-05 | 11.64 | $12.28 | 135709 |
| 2024-09-04 | 11.59 | $12.26 | 79300 |
| 2024-09-03 | 11.52 | $12.41 | 99900 |
| 2024-08-30 | 11.45 | $12.71 | 92547 |
| 2024-08-29 | 11.42 | $12.70 | 110700 |
| 2024-08-28 | 11.37 | $12.26 | 71426 |
| 2024-08-27 | 11.35 | $11.96 | 80800 |
| 2024-08-26 | 11.34 | $11.63 | 11600 |
| 2024-08-23 | 11.35 | $11.60 | 70324 |
| 2024-08-22 | 11.36 | $11.66 | 24600 |
| 2024-08-21 | 11.37 | $11.55 | 58209 |
| 2024-08-20 | 11.38 | $11.38 | 103600 |
| 2024-08-19 | 11.42 | $11.12 | 38800 |
| 2024-08-16 | 11.47 | $10.85 | 94310 |
| 2024-08-15 | 11.54 | $11.02 | 41702 |
| 2024-08-14 | 11.64 | $10.99 | 22000 |
| 2024-08-13 | 11.75 | $10.96 | 76800 |
| 2024-08-12 | 11.87 | $10.99 | 111100 |
| 2024-08-09 | 12.01 | $11.19 | 100300 |
| 2024-08-08 | 12.13 | $11.23 | 150905 |
| 2024-08-07 | 12.24 | $11.26 | 252800 |
| 2024-08-06 | 12.34 | $10.93 | 149200 |
| 2024-08-05 | 12.45 | $11.05 | 76700 |
| 2024-08-02 | 12.56 | $11.97 | 61048 |
| 2024-08-01 | 12.61 | $11.76 | 27325 |
| 2024-07-31 | 12.67 | $11.81 | 70800 |
| 2024-07-30 | 12.76 | $11.83 | 106923 |
| 2024-07-29 | 12.84 | $11.81 | 49000 |
| 2024-07-26 | 12.91 | $11.86 | 57230 |
| 2024-07-25 | 12.96 | $11.82 | 48109 |
| 2024-07-24 | 13.02 | $11.85 | 98700 |
| 2024-07-23 | 13.09 | $12.04 | 63400 |
| 2024-07-22 | 13.17 | $12.12 | 37839 |
| 2024-07-19 | 13.24 | $12.40 | 34413 |
| 2024-07-18 | 13.30 | $12.85 | 152237 |
| 2024-07-17 | 13.33 | $13.28 | 29774 |
| 2024-07-16 | 13.34 | $13.44 | 157896 |
| 2024-07-15 | 13.35 | $13.75 | 66739 |
| 2024-07-12 | 13.34 | $13.63 | 46408 |
| 2024-07-11 | 13.38 | $13.35 | 278724 |
| 2024-07-10 | 13.42 | $13.20 | 80316 |
| 2024-07-09 | 13.46 | $13.24 | 84721 |
| 2024-07-08 | 13.51 | $13.10 | 127288 |
| 2024-07-05 | 13.55 | $13.00 | 12860 |
| 2024-07-03 | 13.58 | $13.07 | 8262 |
| 2024-07-02 | 13.59 | $13.50 | 37030 |
| 2024-07-01 | 13.59 | $13.56 | 43940 |
| 2024-06-28 | 13.61 | $13.22 | 59620 |
| 2024-06-27 | 13.62 | $12.75 | 12391 |
| 2024-06-26 | 13.64 | $12.96 | 22012 |
| 2024-06-25 | 13.67 | $13.30 | 146092 |
| 2024-06-24 | 13.70 | $13.75 | 22227 |
| 2024-06-21 | 13.71 | $13.40 | 10184 |
| 2024-06-20 | 13.76 | $13.72 | 24393 |
| 2024-06-18 | 13.78 | $13.32 | 21027 |
| 2024-06-17 | 13.81 | $13.55 | 139080 |
| 2024-06-14 | 13.82 | $13.58 | 55627 |
| 2024-06-13 | 13.84 | $13.62 | 38615 |
| 2024-06-12 | 13.85 | $14.43 | 27439 |
| 2024-06-11 | 13.82 | $14.09 | 21431 |
| 2024-06-10 | 13.82 | $13.95 | 12222 |
| 2024-06-07 | 13.82 | $14.30 | 6414 |
| 2024-06-06 | 13.82 | $13.95 | 10698 |
| 2024-06-05 | 13.83 | $13.53 | 12360 |
| 2024-06-04 | 13.88 | $13.33 | 39946 |
| 2024-06-03 | 13.97 | $13.48 | 42003 |
| 2024-05-31 | 14.02 | $14.00 | 21049 |
| 2024-05-30 | 14.06 | $13.34 | 20690 |
| 2024-05-29 | 14.15 | $13.12 | 23543 |
| 2024-05-28 | 14.24 | $13.73 | 34686 |
| 2024-05-24 | 14.33 | $13.86 | 42086 |
| 2024-05-23 | 14.43 | $13.90 | 37043 |
| 2024-05-22 | 14.52 | $14.30 | 19157 |
| 2024-05-21 | 14.60 | $14.31 | 420218 |
| 2024-05-20 | 14.68 | $13.85 | 33957 |
| 2024-05-17 | 14.77 | $13.64 | 16442 |
| 2024-05-16 | 14.85 | $14.00 | 21905 |
| 2024-05-15 | 14.91 | $13.95 | 171610 |
| 2024-05-14 | 14.96 | $13.85 | 24037 |
| 2024-05-13 | 15.00 | $13.95 | 45133 |
| 2024-05-10 | 15.04 | $14.09 | 29391 |
| 2024-05-09 | 15.08 | $14.15 | 31141 |
| 2024-05-08 | 15.13 | $14.28 | 57401 |
| 2024-05-07 | 15.18 | $14.56 | 32869 |
| 2024-05-06 | 15.20 | $14.95 | 23547 |
| 2024-05-03 | 15.20 | $14.54 | 30339 |
| 2024-05-02 | 15.22 | $14.92 | 61390 |
| 2024-05-01 | 15.22 | $15.04 | 21547 |
| 2024-04-30 | 15.22 | $15.00 | 47390 |
| 2024-04-29 | 15.17 | $15.52 | 90706 |
| 2024-04-26 | 15.09 | $15.78 | 53914 |
| 2024-04-25 | 15.02 | $15.74 | 8393 |
| 2024-04-24 | 14.97 | $15.89 | 7484 |
| 2024-04-23 | 14.92 | $15.86 | 78284 |
| 2024-04-22 | 14.84 | $15.69 | 5267 |
| 2024-04-19 | 14.79 | $15.31 | 9006 |
| 2024-04-18 | 14.76 | $15.11 | 6763 |
| 2024-04-17 | 14.75 | $14.88 | 32290 |
| 2024-04-16 | 14.74 | $14.73 | 23554 |
| 2024-04-15 | 14.71 | $14.70 | 41744 |
| 2024-04-12 | 14.67 | $15.00 | 47778 |
| 2024-04-11 | 14.58 | $15.00 | 79706 |
| 2024-04-10 | 14.49 | $15.39 | 155417 |
| 2024-04-09 | 14.40 | $14.89 | 65835 |
| 2024-04-08 | 14.32 | $15.09 | 21657 |
| 2024-04-05 | 14.27 | $14.86 | 25924 |
| 2024-04-04 | 14.25 | $14.94 | 58563 |
| 2024-04-03 | 14.23 | $14.94 | 80210 |
| 2024-04-02 | 14.23 | $14.04 | 163669 |
| 2024-04-01 | 14.27 | $13.97 | 33585 |
| 2024-03-28 | 14.26 | $14.30 | 114270 |
| 2024-03-27 | 14.23 | $14.79 | 167667 |
| 2024-03-26 | 14.18 | $14.84 | 34902 |
| 2024-03-25 | 14.19 | $14.32 | 95908 |
| 2024-03-22 | 14.21 | $14.61 | 23163 |
| 2024-03-21 | 14.20 | $14.77 | 45212 |
| 2024-03-20 | 14.10 | $14.97 | 103188 |
| 2024-03-19 | 13.96 | $14.71 | 128580 |
| 2024-03-18 | 13.84 | $14.09 | 43815 |
| 2024-03-15 | 13.74 | $13.95 | 48256 |
| 2024-03-14 | 13.64 | $13.06 | 44296 |
| 2024-03-13 | 13.59 | $13.33 | 62753 |
| 2024-03-12 | 13.52 | $13.51 | 129071 |
| 2024-03-11 | 13.45 | $13.26 | 87768 |
| 2024-03-08 | 13.42 | $14.10 | 28644 |
| 2024-03-07 | 13.35 | $14.50 | 57784 |
| 2024-03-06 | 13.24 | $14.60 | 176917 |
| 2024-03-05 | 13.14 | $14.96 | 63812 |
| 2024-03-04 | 13.00 | $14.66 | 81559 |
| 2024-03-01 | 12.90 | $13.94 | 139081 |
| 2024-02-29 | 12.86 | $13.60 | 176337 |
| 2024-02-28 | 12.84 | $13.83 | 82235 |
| 2024-02-27 | 12.79 | $14.98 | 116851 |
| 2024-02-26 | 12.70 | $14.75 | 124278 |
| 2024-02-23 | 12.59 | $14.48 | 165754 |
| 2024-02-22 | 12.47 | $12.80 | 35270 |
| 2024-02-21 | 12.43 | $12.14 | 107345 |
| 2024-02-20 | 12.42 | $12.20 | 43787 |
| 2024-02-16 | 12.39 | $12.08 | 19915 |
| 2024-02-15 | 12.36 | $12.00 | 19650 |
| 2024-02-14 | 12.33 | $12.02 | 43491 |
| 2024-02-13 | 12.30 | $11.99 | 56286 |
| 2024-02-12 | 12.28 | $12.20 | 89881 |
| 2024-02-09 | 12.23 | $12.50 | 70298 |
| 2024-02-08 | 12.16 | $12.77 | 57327 |
| 2024-02-07 | 12.07 | $12.37 | 52568 |
| 2024-02-06 | 12.01 | $12.50 | 19909 |
| 2024-02-05 | 11.95 | $12.27 | 17153 |
| 2024-02-02 | 11.87 | $12.55 | 92874 |
| 2024-02-01 | 11.78 | $13.17 | 74981 |
| 2024-01-31 | 11.67 | $13.18 | 85074 |
| 2024-01-30 | 11.55 | $12.85 | 68157 |
| 2024-01-29 | 11.44 | $13.26 | 93683 |
| 2024-01-26 | 11.32 | $12.56 | 122271 |
| 2024-01-25 | 11.23 | $12.02 | 77099 |
| 2024-01-24 | 11.17 | $11.89 | 186654 |
| 2024-01-23 | 11.14 | $11.94 | 145288 |
| 2024-01-22 | 11.08 | $11.63 | 128499 |
| 2024-01-19 | 11.03 | $11.57 | 188310 |
| 2024-01-18 | 11.02 | $11.29 | 1.5M |
| 2024-01-17 | 10.98 | $11.53 | 492051 |
| 2024-01-16 | 10.93 | $11.45 | 337715 |
| 2024-01-12 | 10.88 | $11.29 | 18769 |
| 2024-01-11 | 10.84 | $11.09 | 67876 |
| 2024-01-10 | 10.80 | $11.00 | 77502 |
| 2024-01-09 | 10.77 | $11.16 | 28412 |
| 2024-01-08 | 10.74 | $11.21 | 88100 |
| 2024-01-05 | 10.69 | $10.74 | 98645 |
| 2024-01-04 | 10.67 | $10.75 | 208679 |
| 2024-01-03 | 10.64 | $10.90 | 127393 |
| 2024-01-02 | 10.61 | $10.80 | 81042 |
| 2023-12-29 | 10.57 | $10.70 | 187040 |
| 2023-12-28 | 10.54 | $10.80 | 521128 |
| 2023-12-27 | 10.50 | $10.79 | 56940 |
| 2023-12-26 | 10.45 | $10.83 | 215583 |
| 2023-12-22 | 10.41 | $11.28 | 72008 |
| 2023-12-21 | 10.36 | $10.81 | 123214 |
| 2023-12-20 | 10.33 | $10.57 | 244867 |
| 2023-12-19 | 10.33 | $11.40 | 270413 |
| 2023-12-18 | 10.31 | $10.53 | 59482 |
| 2023-12-15 | 10.34 | $10.50 | 109653 |
| 2023-12-14 | 10.36 | $10.45 | 132379 |
| 2023-12-13 | 10.40 | $10.41 | 90780 |
| 2023-12-12 | 10.42 | $10.39 | 117104 |
| 2023-12-11 | 10.43 | $10.42 | 37212 |
| 2023-12-08 | 10.41 | $10.49 | 186531 |
| 2023-12-07 | 10.39 | $10.30 | 83849 |
| 2023-12-06 | 10.39 | $10.21 | 7385 |
| 2023-12-05 | 10.39 | $10.17 | 61107 |
| 2023-12-04 | 10.39 | $10.27 | 38907 |
| 2023-12-01 | 10.38 | $10.07 | 14978 |
| 2023-11-30 | 10.36 | $10.15 | 74761 |
| 2023-11-29 | 10.35 | $10.00 | 167082 |
| 2023-11-28 | 10.31 | $9.80 | 499780 |
| 2023-11-27 | 10.28 | $9.97 | 298981 |
| 2023-11-24 | 10.24 | $10.30 | 92415 |
| 2023-11-22 | 10.18 | $10.12 | 138878 |
| 2023-11-21 | 10.13 | $10.63 | 88052 |
| 2023-11-20 | 10.03 | $11.02 | 110311 |
| 2023-11-17 | 9.89 | $11.03 | 107625 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
127.97
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.11
Average
44.81
Maximum
128.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.97 | $136.65 | 1.4M |
| 2026-07-16 | 127.06 | $137.77 | 1.6M |
| 2026-07-15 | 125.93 | $136.94 | 934623 |
| 2026-07-14 | 124.77 | $134.91 | 933134 |
| 2026-07-13 | 123.71 | $135.98 | 1.0M |
| 2026-07-10 | 122.41 | $139.90 | 837743 |
| 2026-07-09 | 120.57 | $140.74 | 907625 |
| 2026-07-08 | 118.45 | $138.54 | 1.3M |
| 2026-07-07 | 116.34 | $142.17 | 1.4M |
| 2026-07-06 | 113.62 | $143.99 | 1.5M |
| 2026-07-02 | 110.42 | $144.65 | 4.0M |
| 2026-07-01 | 106.82 | $132.56 | 4.8M |
| 2026-06-30 | 104.11 | $133.26 | 8.9M |
| 2026-06-29 | 101.04 | $96.15 | 2.8M |
| 2026-06-26 | 101.55 | $97.50 | 1.7M |
| 2026-06-25 | 101.98 | $92.37 | 1.8M |
| 2026-06-24 | 102.99 | $92.51 | 6.7M |
| 2026-06-23 | 104.10 | $98.43 | 1.6M |
| 2026-06-22 | 104.69 | $101.66 | 2.2M |
| 2026-06-18 | 105.01 | $99.15 | 1.7M |
| 2026-06-17 | 105.63 | $100.15 | 1.7M |
| 2026-06-16 | 106.21 | $97.50 | 1.9M |
| 2026-06-15 | 107.12 | $98.26 | 2.1M |
| 2026-06-12 | 108.05 | $96.55 | 1.2M |
| 2026-06-11 | 109.27 | $100.87 | 1.2M |
| 2026-06-10 | 110.15 | $98.03 | 1.4M |
| 2026-06-09 | 111.42 | $102.72 | 1.2M |
| 2026-06-08 | 112.34 | $101.53 | 1.8M |
| 2026-06-05 | 113.48 | $101.53 | 2.6M |
| 2026-06-04 | 114.74 | $104.93 | 5.3M |
| 2026-06-03 | 115.77 | $90.15 | 7.2M |
| 2026-06-02 | 118.47 | $72.50 | 16.1M |
| 2026-06-01 | 123.30 | $129.69 | 8.1M |
| 2026-05-29 | 122.63 | $132.63 | 1.9M |
| 2026-05-28 | 121.58 | $129.50 | 1.2M |
| 2026-05-27 | 120.75 | $129.73 | 1.1M |
| 2026-05-26 | 119.80 | $126.41 | 1.2M |
| 2026-05-22 | 119.11 | $121.99 | 1.2M |
| 2026-05-21 | 118.80 | $124.03 | 1.7M |
| 2026-05-20 | 118.25 | $119.90 | 1.2M |
| 2026-05-19 | 118.08 | $113.73 | 1.1M |
| 2026-05-18 | 118.54 | $113.55 | 798157 |
| 2026-05-15 | 119.06 | $114.53 | 943932 |
| 2026-05-14 | 119.54 | $121.00 | 692233 |
| 2026-05-13 | 119.38 | $121.91 | 732312 |
| 2026-05-12 | 119.12 | $121.39 | 734500 |
| 2026-05-11 | 118.88 | $122.13 | 678111 |
| 2026-05-08 | 118.54 | $122.74 | 917600 |
| 2026-05-07 | 118.09 | $124.65 | 1.2M |
| 2026-05-06 | 117.40 | $126.54 | 1.2M |
| 2026-05-05 | 116.44 | $123.78 | 1.3M |
| 2026-05-04 | 115.67 | $117.13 | 654700 |
| 2026-05-01 | 115.51 | $117.61 | 443409 |
| 2026-04-30 | 115.29 | $117.38 | 1.2M |
| 2026-04-29 | 115.07 | $106.24 | 890500 |
| 2026-04-28 | 116.00 | $109.87 | 600314 |
| 2026-04-27 | 116.65 | $111.90 | 789933 |
| 2026-04-24 | 117.15 | $114.56 | 889618 |
| 2026-04-23 | 117.42 | $113.00 | 570625 |
| 2026-04-22 | 117.89 | $115.99 | 657400 |
| 2026-04-21 | 118.09 | $111.43 | 756113 |
| 2026-04-20 | 118.79 | $114.98 | 867700 |
| 2026-04-17 | 119.19 | $120.16 | 1.2M |
| 2026-04-16 | 119.09 | $122.47 | 748645 |
| 2026-04-15 | 118.73 | $121.48 | 985900 |
| 2026-04-14 | 118.44 | $125.80 | 1.1M |
| 2026-04-13 | 117.67 | $121.31 | 1.5M |
| 2026-04-10 | 117.28 | $126.14 | 998599 |
| 2026-04-09 | 116.35 | $125.69 | 1.1M |
| 2026-04-08 | 115.37 | $118.96 | 438838 |
| 2026-04-07 | 114.99 | $116.48 | 393100 |
| 2026-04-06 | 114.83 | $119.47 | 298400 |
| 2026-04-02 | 114.35 | $118.37 | 963117 |
| 2026-04-01 | 113.92 | $114.97 | 1.1M |
| 2026-03-31 | 113.81 | $111.35 | 1.5M |
| 2026-03-30 | 114.07 | $101.50 | 762500 |
| 2026-03-27 | 115.39 | $102.47 | 1.8M |
| 2026-03-26 | 116.76 | $109.48 | 848699 |
| 2026-03-25 | 117.52 | $110.70 | 783003 |
| 2026-03-24 | 118.24 | $110.17 | 2.3M |
| 2026-03-23 | 119.09 | $115.42 | 1.3M |
| 2026-03-20 | 119.47 | $120.34 | 1.4M |
| 2026-03-19 | 119.38 | $123.03 | 735200 |
| 2026-03-18 | 119.00 | $123.99 | 1.2M |
| 2026-03-17 | 118.47 | $126.62 | 694014 |
| 2026-03-16 | 117.62 | $122.75 | 1.6M |
| 2026-03-13 | 117.08 | $115.50 | 702000 |
| 2026-03-12 | 117.24 | $116.98 | 2.3M |
| 2026-03-11 | 117.27 | $112.31 | 699065 |
| 2026-03-10 | 117.79 | $115.28 | 543771 |
| 2026-03-09 | 118.06 | $109.61 | 648900 |
| 2026-03-06 | 118.95 | $109.33 | 823197 |
| 2026-03-05 | 119.96 | $112.70 | 593103 |
| 2026-03-04 | 120.72 | $116.77 | 533100 |
| 2026-03-03 | 121.14 | $111.10 | 1.4M |
| 2026-03-02 | 122.20 | $113.11 | 1.2M |
| 2026-02-27 | 123.15 | $121.28 | 554500 |
| 2026-02-26 | 123.35 | $119.47 | 1.1M |
| 2026-02-25 | 123.76 | $123.33 | 885304 |
| 2026-02-24 | 123.80 | $128.29 | 1.1M |
| 2026-02-23 | 123.33 | $132.91 | 718800 |
| 2026-02-20 | 122.32 | $130.35 | 740068 |
| 2026-02-19 | 121.48 | $130.24 | 1.0M |
| 2026-02-18 | 120.55 | $126.98 | 1.2M |
| 2026-02-17 | 119.88 | $125.63 | 928502 |
| 2026-02-13 | 119.27 | $124.99 | 794000 |
| 2026-02-12 | 118.67 | $124.54 | 999307 |
| 2026-02-11 | 118.05 | $122.77 | 525500 |
| 2026-02-10 | 117.55 | $119.18 | 554150 |
| 2026-02-09 | 117.38 | $119.78 | 537885 |
| 2026-02-06 | 117.13 | $117.67 | 672789 |
| 2026-02-05 | 117.07 | $110.71 | 628309 |
| 2026-02-04 | 117.74 | $113.57 | 782200 |
| 2026-02-03 | 118.18 | $113.32 | 733966 |
| 2026-02-02 | 118.69 | $111.46 | 751111 |
| 2026-01-30 | 119.46 | $111.15 | 633100 |
| 2026-01-29 | 120.33 | $113.54 | 1.0M |
| 2026-01-28 | 121.04 | $113.98 | 1.0M |
| 2026-01-27 | 121.79 | $118.89 | 1.1M |
| 2026-01-26 | 122.09 | $120.88 | 637307 |
| 2026-01-23 | 122.22 | $122.12 | 747600 |
| 2026-01-22 | 122.23 | $123.63 | 1.1M |
| 2026-01-21 | 122.08 | $120.01 | 798465 |
| 2026-01-20 | 122.30 | $118.84 | 2.0M |
| 2026-01-16 | 122.67 | $117.10 | 779700 |
| 2026-01-15 | 123.25 | $116.80 | 3.2M |
| 2026-01-14 | 123.93 | $125.01 | 1.5M |
| 2026-01-13 | 123.82 | $119.64 | 1.8M |
| 2026-01-12 | 124.26 | $118.00 | 6.1M |
| 2026-01-09 | 124.92 | $114.40 | 1.7M |
| 2026-01-08 | 126.02 | $115.49 | 3.9M |
| 2026-01-07 | 127.13 | $126.48 | 2.1M |
| 2026-01-06 | 127.20 | $119.10 | 1.8M |
| 2026-01-05 | 128.06 | $123.23 | 1.9M |
| 2026-01-02 | 128.56 | $133.77 | 978145 |
| 2025-12-31 | 128.02 | $134.85 | 2.8M |
| 2025-12-30 | 127.30 | $138.34 | 1.4M |
| 2025-12-29 | 126.13 | $140.40 | 982861 |
| 2025-12-26 | 124.63 | $142.31 | 665100 |
| 2025-12-24 | 122.77 | $145.31 | 1.0M |
| 2025-12-23 | 120.40 | $138.35 | 1.4M |
| 2025-12-22 | 118.51 | $138.72 | 4.7M |
| 2025-12-19 | 116.38 | $114.94 | 2.3M |
| 2025-12-18 | 116.53 | $113.61 | 968200 |
| 2025-12-17 | 116.84 | $110.82 | 1.3M |
| 2025-12-16 | 117.47 | $110.98 | 2.3M |
| 2025-12-15 | 118.16 | $117.91 | 1.7M |
| 2025-12-12 | 118.18 | $125.54 | 1.6M |
| 2025-12-11 | 117.41 | $133.09 | 2.7M |
| 2025-12-10 | 115.76 | $127.53 | 3.9M |
| 2025-12-09 | 114.52 | $123.04 | 2.7M |
| 2025-12-08 | 113.62 | $115.05 | 922500 |
| 2025-12-05 | 113.47 | $114.51 | 1.3M |
| 2025-12-04 | 113.36 | $110.64 | 2.6M |
| 2025-12-03 | 113.65 | $110.93 | 2.4M |
| 2025-12-02 | 113.93 | $114.83 | 976600 |
| 2025-12-01 | 113.84 | $119.92 | 905800 |
| 2025-11-28 | 113.20 | $124.83 | 369200 |
| 2025-11-26 | 111.98 | $125.68 | 919700 |
| 2025-11-25 | 110.53 | $128.23 | 917900 |
| 2025-11-24 | 108.67 | $125.71 | 1.8M |
| 2025-11-21 | 106.88 | $119.12 | 1.7M |
| 2025-11-20 | 105.59 | $122.90 | 4.5M |
| 2025-11-19 | 103.77 | $112.95 | 797500 |
| 2025-11-18 | 102.80 | $113.83 | 1.1M |
| 2025-11-17 | 101.64 | $113.62 | 1.5M |
| 2025-11-14 | 100.38 | $110.39 | 2.4M |
| 2025-11-13 | 99.32 | $100.90 | 713800 |
| 2025-11-12 | 99.16 | $103.43 | 904700 |
| 2025-11-11 | 98.71 | $109.06 | 776300 |
| 2025-11-10 | 97.62 | $106.12 | 818300 |
| 2025-11-07 | 96.72 | $105.27 | 925900 |
| 2025-11-06 | 95.82 | $103.90 | 878100 |
| 2025-11-05 | 94.97 | $99.61 | 713500 |
| 2025-11-04 | 94.48 | $98.64 | 1.2M |
| 2025-11-03 | 94.05 | $98.85 | 2.0M |
| 2025-10-31 | 93.54 | $102.42 | 897400 |
| 2025-10-30 | 92.60 | $104.29 | 1.7M |
| 2025-10-29 | 91.37 | $98.94 | 1.5M |
| 2025-10-28 | 90.58 | $94.25 | 1.4M |
| 2025-10-27 | 90.19 | $94.84 | 1.2M |
| 2025-10-24 | 89.70 | $90.76 | 795700 |
| 2025-10-23 | 89.59 | $90.47 | 523500 |
| 2025-10-22 | 89.50 | $90.71 | 786000 |
| 2025-10-21 | 89.37 | $91.67 | 458400 |
| 2025-10-20 | 89.13 | $91.49 | 746800 |
| 2025-10-17 | 88.88 | $92.73 | 598000 |
| 2025-10-16 | 88.48 | $92.91 | 1.8M |
| 2025-10-15 | 88.01 | $95.61 | 789300 |
| 2025-10-14 | 87.21 | $97.82 | 1.0M |
| 2025-10-13 | 86.09 | $95.63 | 998300 |
| 2025-10-10 | 85.09 | $93.77 | 2.0M |
| 2025-10-09 | 84.17 | $90.61 | 1.4M |
| 2025-10-08 | 83.50 | $86.51 | 652300 |
| 2025-10-07 | 83.18 | $87.01 | 728800 |
| 2025-10-06 | 82.77 | $86.67 | 2.9M |
| 2025-10-03 | 82.36 | $83.92 | 741500 |
| 2025-10-02 | 82.20 | $82.87 | 504800 |
| 2025-10-01 | 82.13 | $82.40 | 866900 |
| 2025-09-30 | 82.10 | $84.90 | 1.4M |
| 2025-09-29 | 81.81 | $83.33 | 744800 |
| 2025-09-26 | 81.65 | $82.84 | 767800 |
| 2025-09-25 | 81.52 | $82.00 | 636500 |
| 2025-09-24 | 81.47 | $82.55 | 1.0M |
| 2025-09-23 | 81.36 | $82.02 | 1.2M |
| 2025-09-22 | 81.29 | $82.21 | 1.2M |
| 2025-09-19 | 81.19 | $82.30 | 592300 |
| 2025-09-18 | 81.07 | $83.31 | 805300 |
| 2025-09-17 | 80.84 | $81.00 | 775200 |
| 2025-09-16 | 80.82 | $82.28 | 777800 |
| 2025-09-15 | 80.67 | $85.87 | 858700 |
| 2025-09-12 | 80.12 | $84.01 | 1.0M |
| 2025-09-11 | 79.71 | $85.96 | 1.3M |
| 2025-09-10 | 79.05 | $87.63 | 715300 |
| 2025-09-09 | 78.15 | $89.25 | 1.2M |
| 2025-09-08 | 76.98 | $90.00 | 1.4M |
| 2025-09-05 | 75.61 | $88.03 | 3.2M |
| 2025-09-04 | 74.31 | $85.55 | 855215 |
| 2025-09-03 | 73.12 | $83.65 | 637850 |
| 2025-09-02 | 72.02 | $81.99 | 592455 |
| 2025-08-29 | 70.97 | $81.03 | 578725 |
| 2025-08-28 | 69.91 | $81.64 | 951213 |
| 2025-08-27 | 68.67 | $79.43 | 1.3M |
| 2025-08-26 | 67.54 | $79.70 | 1.7M |
| 2025-08-25 | 66.26 | $77.46 | 696203 |
| 2025-08-22 | 65.08 | $77.28 | 1.4M |
| 2025-08-21 | 63.79 | $74.43 | 1.6M |
| 2025-08-20 | 62.68 | $71.89 | 2.0M |
| 2025-08-19 | 61.71 | $68.96 | 1.4M |
| 2025-08-18 | 60.94 | $70.01 | 533536 |
| 2025-08-15 | 59.99 | $70.44 | 551843 |
| 2025-08-14 | 58.89 | $69.56 | 853500 |
| 2025-08-13 | 57.76 | $69.89 | 1.4M |
| 2025-08-12 | 56.49 | $71.91 | 959900 |
| 2025-08-11 | 54.86 | $69.00 | 584020 |
| 2025-08-08 | 53.37 | $70.13 | 668400 |
| 2025-08-07 | 51.61 | $70.02 | 1.1M |
| 2025-08-06 | 49.67 | $69.09 | 1.6M |
| 2025-08-05 | 47.63 | $70.91 | 926500 |
| 2025-08-04 | 45.18 | $72.07 | 526836 |
| 2025-08-01 | 42.35 | $71.94 | 1.3M |
| 2025-07-31 | 39.23 | $71.77 | 1.5M |
| 2025-07-30 | 35.81 | $70.83 | 1.4M |
| 2025-07-29 | 32.12 | $69.80 | 2.3M |
| 2025-07-28 | 28.16 | $66.57 | 1.7M |
| 2025-07-25 | 24.11 | $66.49 | 3.5M |
| 2025-07-24 | 19.65 | $69.76 | 8.3M |
| 2025-07-23 | 14.38 | $68.60 | 27.8M |
| 2025-07-22 | 8.67 | $10.00 | 5.4M |
| 2025-07-21 | 8.53 | $10.14 | 1.5M |
| 2025-07-18 | 8.36 | $9.95 | 620004 |
| 2025-07-17 | 8.19 | $10.34 | 798900 |
| 2025-07-16 | 7.97 | $9.88 | 2.3M |
| 2025-07-15 | 7.76 | $8.85 | 738200 |
| 2025-07-14 | 7.65 | $8.83 | 805108 |
| 2025-07-11 | 7.53 | $8.27 | 438700 |
| 2025-07-10 | 7.45 | $8.30 | 390944 |
| 2025-07-09 | 7.36 | $8.31 | 691420 |
| 2025-07-08 | 7.26 | $7.75 | 500200 |
| 2025-07-07 | 7.21 | $7.95 | 657400 |
| 2025-07-03 | 7.13 | $7.96 | 374623 |
| 2025-07-02 | 7.04 | $7.76 | 207124 |
| 2025-07-01 | 6.96 | $7.66 | 402300 |
| 2025-06-30 | 6.89 | $7.65 | 487212 |
| 2025-06-27 | 6.81 | $7.40 | 241800 |
| 2025-06-26 | 6.75 | $7.18 | 146918 |
| 2025-06-25 | 6.70 | $7.05 | 180531 |
| 2025-06-24 | 6.67 | $6.65 | 212800 |
| 2025-06-23 | 6.67 | $6.11 | 239600 |
| 2025-06-20 | 6.73 | $5.97 | 334200 |
| 2025-06-18 | 6.81 | $6.05 | 186600 |
| 2025-06-17 | 6.89 | $6.06 | 312900 |
| 2025-06-16 | 6.97 | $6.72 | 306484 |
| 2025-06-13 | 7.00 | $6.98 | 496900 |
| 2025-06-12 | 7.00 | $7.02 | 97905 |
| 2025-06-11 | 7.00 | $7.42 | 94747 |
| 2025-06-10 | 6.96 | $7.87 | 184600 |
| 2025-06-09 | 6.86 | $7.80 | 217744 |
| 2025-06-06 | 6.76 | $8.19 | 121539 |
| 2025-06-05 | 6.61 | $8.15 | 249300 |
| 2025-06-04 | 6.45 | $8.06 | 394900 |
| 2025-06-03 | 6.28 | $7.74 | 608700 |
| 2025-06-02 | 6.13 | $6.35 | 289943 |
| 2025-05-30 | 6.11 | $6.02 | 130100 |
| 2025-05-29 | 6.11 | $6.02 | 267600 |
| 2025-05-28 | 6.12 | $5.68 | 290200 |
| 2025-05-27 | 6.17 | $5.69 | 308600 |
| 2025-05-23 | 6.22 | $5.67 | 264215 |
| 2025-05-22 | 6.28 | $6.05 | 1.2M |
| 2025-05-21 | 6.30 | $5.82 | 286300 |
| 2025-05-20 | 6.36 | $5.80 | 51500 |
| 2025-05-19 | 6.41 | $5.88 | 137600 |
| 2025-05-16 | 6.47 | $6.01 | 120200 |
| 2025-05-15 | 6.52 | $5.99 | 33800 |
| 2025-05-14 | 6.57 | $6.10 | 69032 |
| 2025-05-13 | 6.62 | $6.04 | 57300 |
| 2025-05-12 | 6.69 | $6.40 | 94849 |
| 2025-05-09 | 6.72 | $6.71 | 17236 |
| 2025-05-08 | 6.72 | $6.85 | 83900 |
| 2025-05-07 | 6.70 | $6.63 | 52519 |
| 2025-05-06 | 6.71 | $6.75 | 164631 |
| 2025-05-05 | 6.71 | $7.12 | 57500 |
| 2025-05-02 | 6.66 | $7.19 | 138300 |
| 2025-05-01 | 6.61 | $6.91 | 100216 |
| 2025-04-30 | 6.57 | $7.12 | 102608 |
| 2025-04-29 | 6.52 | $7.12 | 47603 |
| 2025-04-28 | 6.45 | $7.26 | 45621 |
| 2025-04-25 | 6.37 | $6.84 | 27000 |
| 2025-04-24 | 6.32 | $6.93 | 105214 |
| 2025-04-23 | 6.25 | $6.77 | 230909 |
| 2025-04-22 | 6.20 | $6.50 | 104400 |
| 2025-04-21 | 6.17 | $6.23 | 15700 |
| 2025-04-17 | 6.16 | $6.40 | 125307 |
| 2025-04-16 | 6.14 | $6.29 | 123307 |
| 2025-04-15 | 6.12 | $6.06 | 138400 |
| 2025-04-14 | 6.13 | $6.00 | 151800 |
| 2025-04-11 | 6.14 | $5.97 | 93545 |
| 2025-04-10 | 6.16 | $5.59 | 122500 |
| 2025-04-09 | 6.22 | $5.86 | 439800 |
| 2025-04-08 | 6.26 | $5.17 | 407844 |
| 2025-04-07 | 6.37 | $5.23 | 116700 |
| 2025-04-04 | 6.49 | $5.32 | 150600 |
| 2025-04-03 | 6.61 | $5.79 | 98300 |
| 2025-04-02 | 6.70 | $6.05 | 131000 |
| 2025-04-01 | 6.77 | $5.89 | 216501 |
| 2025-03-31 | 6.86 | $6.25 | 297515 |
| 2025-03-28 | 6.92 | $6.43 | 152328 |
| 2025-03-27 | 6.98 | $6.82 | 105500 |
| 2025-03-26 | 6.99 | $7.09 | 72400 |
| 2025-03-25 | 6.98 | $7.34 | 73100 |
| 2025-03-24 | 6.95 | $7.37 | 121112 |
| 2025-03-21 | 6.90 | $7.38 | 175900 |
| 2025-03-20 | 6.85 | $7.06 | 176800 |
| 2025-03-19 | 6.83 | $6.84 | 238401 |
| 2025-03-18 | 6.83 | $6.80 | 342144 |
| 2025-03-17 | 6.83 | $6.00 | 622100 |
| 2025-03-14 | 6.92 | $5.94 | 477305 |
| 2025-03-13 | 7.02 | $5.92 | 1.2M |
| 2025-03-12 | 7.14 | $6.30 | 293520 |
| 2025-03-11 | 7.22 | $6.34 | 334537 |
| 2025-03-10 | 7.32 | $6.43 | 1.2M |
| 2025-03-07 | 7.41 | $7.91 | 243200 |
| 2025-03-06 | 7.36 | $8.29 | 176000 |
| 2025-03-05 | 7.26 | $7.85 | 103800 |
| 2025-03-04 | 7.20 | $7.21 | 161304 |
| 2025-03-03 | 7.20 | $7.33 | 195600 |
| 2025-02-28 | 7.18 | $7.68 | 154800 |
| 2025-02-27 | 7.13 | $7.69 | 52800 |
| 2025-02-26 | 7.07 | $7.60 | 91923 |
| 2025-02-25 | 7.02 | $7.50 | 90700 |
| 2025-02-24 | 6.96 | $7.49 | 135600 |
| 2025-02-21 | 6.91 | $8.08 | 47700 |
| 2025-02-20 | 6.79 | $7.62 | 79834 |
| 2025-02-19 | 6.70 | $7.49 | 231700 |
| 2025-02-18 | 6.62 | $7.34 | 218300 |
| 2025-02-14 | 6.54 | $7.40 | 58400 |
| 2025-02-13 | 6.45 | $7.17 | 82152 |
| 2025-02-12 | 6.37 | $6.80 | 165200 |
| 2025-02-11 | 6.33 | $6.60 | 97000 |
| 2025-02-10 | 6.30 | $6.63 | 83315 |
| 2025-02-07 | 6.26 | $6.30 | 574345 |
| 2025-02-06 | 6.26 | $6.03 | 405700 |
| 2025-02-05 | 6.28 | $5.85 | 164700 |
| 2025-02-04 | 6.33 | $5.89 | 31400 |
| 2025-02-03 | 6.38 | $5.94 | 98327 |
| 2025-01-31 | 6.42 | $5.97 | 131400 |
| 2025-01-30 | 6.47 | $5.90 | 76800 |
| 2025-01-29 | 6.53 | $5.87 | 201420 |
| 2025-01-28 | 6.60 | $6.08 | 222900 |
| 2025-01-27 | 6.65 | $6.10 | 111800 |
| 2025-01-24 | 6.71 | $6.09 | 174740 |
| 2025-01-23 | 6.78 | $6.08 | 151305 |
| 2025-01-22 | 6.85 | $6.23 | 62040 |
| 2025-01-21 | 6.92 | $6.37 | 83504 |
| 2025-01-17 | 6.97 | $6.16 | 56917 |
| 2025-01-16 | 7.06 | $6.23 | 39729 |
| 2025-01-15 | 7.15 | $6.29 | 162400 |
| 2025-01-14 | 7.24 | $6.15 | 303900 |
| 2025-01-13 | 7.35 | $6.50 | 114119 |
| 2025-01-10 | 7.44 | $6.38 | 211100 |
| 2025-01-08 | 7.55 | $6.68 | 143636 |
| 2025-01-07 | 7.64 | $6.98 | 164900 |
| 2025-01-06 | 7.71 | $7.27 | 139148 |
| 2025-01-03 | 7.76 | $7.45 | 106400 |
| 2025-01-02 | 7.79 | $7.29 | 106423 |
| 2024-12-31 | 7.85 | $7.32 | 545400 |
| 2024-12-30 | 7.90 | $7.05 | 662100 |
| 2024-12-27 | 7.99 | $7.12 | 338700 |
| 2024-12-26 | 8.08 | $7.66 | 263124 |
| 2024-12-24 | 8.13 | $7.60 | 116312 |
| 2024-12-23 | 8.18 | $7.35 | 449216 |
| 2024-12-20 | 8.27 | $7.65 | 258030 |
| 2024-12-19 | 8.33 | $7.76 | 71219 |
| 2024-12-18 | 8.39 | $7.80 | 78700 |
| 2024-12-17 | 8.46 | $7.94 | 124924 |
| 2024-12-16 | 8.51 | $7.90 | 156200 |
| 2024-12-13 | 8.58 | $7.11 | 281343 |
| 2024-12-12 | 8.73 | $7.65 | 57400 |
| 2024-12-11 | 8.84 | $7.94 | 406013 |
| 2024-12-10 | 8.94 | $8.58 | 20800 |
| 2024-12-09 | 8.98 | $8.50 | 29201 |
| 2024-12-06 | 9.03 | $8.81 | 41600 |
| 2024-12-05 | 9.05 | $8.33 | 94700 |
| 2024-12-04 | 9.12 | $8.89 | 101698 |
| 2024-12-03 | 9.15 | $8.30 | 78500 |
| 2024-12-02 | 9.24 | $8.48 | 88100 |
| 2024-11-29 | 9.32 | $8.53 | 56118 |
| 2024-11-27 | 9.40 | $8.56 | 71800 |
| 2024-11-26 | 9.49 | $8.50 | 89121 |
| 2024-11-25 | 9.59 | $8.50 | 289202 |
| 2024-11-22 | 9.71 | $8.78 | 259600 |
| 2024-11-21 | 9.81 | $8.70 | 75729 |
| 2024-11-20 | 9.92 | $8.86 | 31100 |
| 2024-11-19 | 10.04 | $8.91 | 198400 |
| 2024-11-18 | 10.16 | $9.12 | 130900 |
| 2024-11-15 | 10.26 | $9.50 | 91500 |
| 2024-11-14 | 10.34 | $9.96 | 127703 |
| 2024-11-13 | 10.39 | $10.18 | 55110 |
| 2024-11-12 | 10.41 | $10.33 | 153300 |
| 2024-11-11 | 10.42 | $10.55 | 137711 |
| 2024-11-08 | 10.40 | $10.47 | 14500 |
| 2024-11-07 | 10.39 | $10.54 | 28400 |
| 2024-11-06 | 10.38 | $10.40 | 18900 |
| 2024-11-05 | 10.38 | $10.25 | 11537 |
| 2024-11-04 | 10.39 | $10.55 | 33200 |
| 2024-11-01 | 10.37 | $10.27 | 259218 |
| 2024-10-31 | 10.38 | $10.32 | 10449 |
| 2024-10-30 | 10.39 | $10.49 | 16969 |
| 2024-10-29 | 10.38 | $10.60 | 37500 |
| 2024-10-28 | 10.36 | $10.69 | 27905 |
| 2024-10-25 | 10.32 | $10.30 | 15200 |
| 2024-10-24 | 10.32 | $10.45 | 406801 |
| 2024-10-23 | 10.31 | $10.28 | 15427 |
| 2024-10-22 | 10.31 | $10.50 | 57300 |
| 2024-10-21 | 10.29 | $10.50 | 128738 |
| 2024-10-18 | 10.27 | $10.45 | 581427 |
| 2024-10-17 | 10.25 | $10.35 | 94500 |
| 2024-10-16 | 10.24 | $10.13 | 244200 |
| 2024-10-15 | 10.25 | $9.48 | 122400 |
| 2024-10-14 | 10.33 | $9.54 | 858800 |
| 2024-10-11 | 10.42 | $9.52 | 56400 |
| 2024-10-10 | 10.51 | $8.97 | 182636 |
| 2024-10-09 | 10.67 | $9.26 | 182000 |
| 2024-10-08 | 10.82 | $9.13 | 282109 |
| 2024-10-07 | 11.00 | $9.57 | 135537 |
| 2024-10-04 | 11.15 | $9.78 | 53900 |
| 2024-10-03 | 11.30 | $10.29 | 33900 |
| 2024-10-02 | 11.40 | $10.38 | 232200 |
| 2024-10-01 | 11.51 | $10.97 | 240200 |
| 2024-09-30 | 11.57 | $11.52 | 18714 |
| 2024-09-27 | 11.57 | $11.60 | 225523 |
| 2024-09-26 | 11.57 | $11.60 | 15019 |
| 2024-09-25 | 11.57 | $11.16 | 27100 |
| 2024-09-24 | 11.61 | $11.31 | 191204 |
| 2024-09-23 | 11.64 | $10.86 | 165900 |
| 2024-09-20 | 11.72 | $11.30 | 41402 |
| 2024-09-19 | 11.77 | $11.55 | 38500 |
| 2024-09-18 | 11.79 | $11.37 | 35800 |
| 2024-09-17 | 11.83 | $11.35 | 69500 |
| 2024-09-16 | 11.88 | $11.48 | 49100 |
| 2024-09-13 | 11.93 | $11.72 | 61202 |
| 2024-09-12 | 11.95 | $11.96 | 51602 |
| 2024-09-11 | 11.95 | $11.75 | 39813 |
| 2024-09-10 | 11.97 | $11.76 | 17407 |
| 2024-09-09 | 11.99 | $12.00 | 161800 |
| 2024-09-06 | 11.99 | $12.35 | 76800 |
| 2024-09-05 | 11.95 | $12.28 | 135709 |
| 2024-09-04 | 11.92 | $12.26 | 79300 |
| 2024-09-03 | 11.88 | $12.41 | 99900 |
| 2024-08-30 | 11.83 | $12.71 | 92547 |
| 2024-08-29 | 11.73 | $12.70 | 110700 |
| 2024-08-28 | 11.63 | $12.26 | 71426 |
| 2024-08-27 | 11.56 | $11.96 | 80800 |
| 2024-08-26 | 11.52 | $11.63 | 11600 |
| 2024-08-23 | 11.51 | $11.60 | 70324 |
| 2024-08-22 | 11.50 | $11.66 | 24600 |
| 2024-08-21 | 11.49 | $11.55 | 58209 |
| 2024-08-20 | 11.48 | $11.38 | 103600 |
| 2024-08-19 | 11.49 | $11.12 | 38800 |
| 2024-08-16 | 11.53 | $10.85 | 94310 |
| 2024-08-15 | 11.60 | $11.02 | 41702 |
| 2024-08-14 | 11.66 | $10.99 | 22000 |
| 2024-08-13 | 11.73 | $10.96 | 76800 |
| 2024-08-12 | 11.81 | $10.99 | 111100 |
| 2024-08-09 | 11.90 | $11.19 | 100300 |
| 2024-08-08 | 11.97 | $11.23 | 150905 |
| 2024-08-07 | 12.05 | $11.26 | 252800 |
| 2024-08-06 | 12.13 | $10.93 | 149200 |
| 2024-08-05 | 12.26 | $11.05 | 76700 |
| 2024-08-02 | 12.39 | $11.97 | 61048 |
| 2024-08-01 | 12.43 | $11.76 | 27325 |
| 2024-07-31 | 12.50 | $11.81 | 70800 |
| 2024-07-30 | 12.57 | $11.83 | 106923 |
| 2024-07-29 | 12.65 | $11.81 | 49000 |
| 2024-07-26 | 12.74 | $11.86 | 57230 |
| 2024-07-25 | 12.83 | $11.82 | 48109 |
| 2024-07-24 | 12.94 | $11.85 | 98700 |
| 2024-07-23 | 13.06 | $12.04 | 63400 |
| 2024-07-22 | 13.16 | $12.12 | 37839 |
| 2024-07-19 | 13.27 | $12.40 | 34413 |
| 2024-07-18 | 13.36 | $12.85 | 152237 |
| 2024-07-17 | 13.42 | $13.28 | 29774 |
| 2024-07-16 | 13.43 | $13.44 | 157896 |
| 2024-07-15 | 13.43 | $13.75 | 66739 |
| 2024-07-12 | 13.40 | $13.63 | 46408 |
| 2024-07-11 | 13.38 | $13.35 | 278724 |
| 2024-07-10 | 13.38 | $13.20 | 80316 |
| 2024-07-09 | 13.40 | $13.24 | 84721 |
| 2024-07-08 | 13.41 | $13.10 | 127288 |
| 2024-07-05 | 13.45 | $13.00 | 12860 |
| 2024-07-03 | 13.49 | $13.07 | 8262 |
| 2024-07-02 | 13.54 | $13.50 | 37030 |
| 2024-07-01 | 13.54 | $13.56 | 43940 |
| 2024-06-28 | 13.54 | $13.22 | 59620 |
| 2024-06-27 | 13.57 | $12.75 | 12391 |
| 2024-06-26 | 13.66 | $12.96 | 22012 |
| 2024-06-25 | 13.73 | $13.30 | 146092 |
| 2024-06-24 | 13.78 | $13.75 | 22227 |
| 2024-06-21 | 13.78 | $13.40 | 10184 |
| 2024-06-20 | 13.82 | $13.72 | 24393 |
| 2024-06-18 | 13.83 | $13.32 | 21027 |
| 2024-06-17 | 13.89 | $13.55 | 139080 |
| 2024-06-14 | 13.92 | $13.58 | 55627 |
| 2024-06-13 | 13.96 | $13.62 | 38615 |
| 2024-06-12 | 13.99 | $14.43 | 27439 |
| 2024-06-11 | 13.95 | $14.09 | 21431 |
| 2024-06-10 | 13.93 | $13.95 | 12222 |
| 2024-06-07 | 13.93 | $14.30 | 6414 |
| 2024-06-06 | 13.89 | $13.95 | 10698 |
| 2024-06-05 | 13.89 | $13.53 | 12360 |
| 2024-06-04 | 13.93 | $13.33 | 39946 |
| 2024-06-03 | 13.99 | $13.48 | 42003 |
| 2024-05-31 | 14.04 | $14.00 | 21049 |
| 2024-05-30 | 14.05 | $13.34 | 20690 |
| 2024-05-29 | 14.12 | $13.12 | 23543 |
| 2024-05-28 | 14.23 | $13.73 | 34686 |
| 2024-05-24 | 14.28 | $13.86 | 42086 |
| 2024-05-23 | 14.32 | $13.90 | 37043 |
| 2024-05-22 | 14.37 | $14.30 | 19157 |
| 2024-05-21 | 14.37 | $14.31 | 420218 |
| 2024-05-20 | 14.38 | $13.85 | 33957 |
| 2024-05-17 | 14.44 | $13.64 | 16442 |
| 2024-05-16 | 14.52 | $14.00 | 21905 |
| 2024-05-15 | 14.57 | $13.95 | 171610 |
| 2024-05-14 | 14.64 | $13.85 | 24037 |
| 2024-05-13 | 14.72 | $13.95 | 45133 |
| 2024-05-10 | 14.80 | $14.09 | 29391 |
| 2024-05-09 | 14.88 | $14.15 | 31141 |
| 2024-05-08 | 14.96 | $14.28 | 57401 |
| 2024-05-07 | 15.03 | $14.56 | 32869 |
| 2024-05-06 | 15.08 | $14.95 | 23547 |
| 2024-05-03 | 15.09 | $14.54 | 30339 |
| 2024-05-02 | 15.15 | $14.92 | 61390 |
| 2024-05-01 | 15.17 | $15.04 | 21547 |
| 2024-04-30 | 15.19 | $15.00 | 47390 |
| 2024-04-29 | 15.21 | $15.52 | 90706 |
| 2024-04-26 | 15.17 | $15.78 | 53914 |
| 2024-04-25 | 15.11 | $15.74 | 8393 |
| 2024-04-24 | 15.04 | $15.89 | 7484 |
| 2024-04-23 | 14.95 | $15.86 | 78284 |
| 2024-04-22 | 14.86 | $15.69 | 5267 |
| 2024-04-19 | 14.77 | $15.31 | 9006 |
| 2024-04-18 | 14.71 | $15.11 | 6763 |
| 2024-04-17 | 14.67 | $14.88 | 32290 |
| 2024-04-16 | 14.65 | $14.73 | 23554 |
| 2024-04-15 | 14.64 | $14.70 | 41744 |
| 2024-04-12 | 14.63 | $15.00 | 47778 |
| 2024-04-11 | 14.60 | $15.00 | 79706 |
| 2024-04-10 | 14.55 | $15.39 | 155417 |
| 2024-04-09 | 14.47 | $14.89 | 65835 |
| 2024-04-08 | 14.42 | $15.09 | 21657 |
| 2024-04-05 | 14.35 | $14.86 | 25924 |
| 2024-04-04 | 14.30 | $14.94 | 58563 |
| 2024-04-03 | 14.23 | $14.94 | 80210 |
| 2024-04-02 | 14.15 | $14.04 | 163669 |
| 2024-04-01 | 14.17 | $13.97 | 33585 |
| 2024-03-28 | 14.19 | $14.30 | 114270 |
| 2024-03-27 | 14.17 | $14.79 | 167667 |
| 2024-03-26 | 14.11 | $14.84 | 34902 |
| 2024-03-25 | 14.03 | $14.32 | 95908 |
| 2024-03-22 | 14.00 | $14.61 | 23163 |
| 2024-03-21 | 13.94 | $14.77 | 45212 |
| 2024-03-20 | 13.85 | $14.97 | 103188 |
| 2024-03-19 | 13.73 | $14.71 | 128580 |
| 2024-03-18 | 13.63 | $14.09 | 43815 |
| 2024-03-15 | 13.58 | $13.95 | 48256 |
| 2024-03-14 | 13.54 | $13.06 | 44296 |
| 2024-03-13 | 13.59 | $13.33 | 62753 |
| 2024-03-12 | 13.62 | $13.51 | 129071 |
| 2024-03-11 | 13.63 | $13.26 | 87768 |
| 2024-03-08 | 13.67 | $14.10 | 28644 |
| 2024-03-07 | 13.63 | $14.50 | 57784 |
| 2024-03-06 | 13.54 | $14.60 | 176917 |
| 2024-03-05 | 13.42 | $14.96 | 63812 |
| 2024-03-04 | 13.26 | $14.66 | 81559 |
| 2024-03-01 | 13.12 | $13.94 | 139081 |
| 2024-02-29 | 13.03 | $13.60 | 176337 |
| 2024-02-28 | 12.97 | $13.83 | 82235 |
| 2024-02-27 | 12.88 | $14.98 | 116851 |
| 2024-02-26 | 12.66 | $14.75 | 124278 |
| 2024-02-23 | 12.44 | $14.48 | 165754 |
| 2024-02-22 | 12.22 | $12.80 | 35270 |
| 2024-02-21 | 12.16 | $12.14 | 107345 |
| 2024-02-20 | 12.16 | $12.20 | 43787 |
| 2024-02-16 | 12.16 | $12.08 | 19915 |
| 2024-02-15 | 12.17 | $12.00 | 19650 |
| 2024-02-14 | 12.18 | $12.02 | 43491 |
| 2024-02-13 | 12.20 | $11.99 | 56286 |
| 2024-02-12 | 12.22 | $12.20 | 89881 |
| 2024-02-09 | 12.23 | $12.50 | 70298 |
| 2024-02-08 | 12.20 | $12.77 | 57327 |
| 2024-02-07 | 12.14 | $12.37 | 52568 |
| 2024-02-06 | 12.11 | $12.50 | 19909 |
| 2024-02-05 | 12.07 | $12.27 | 17153 |
| 2024-02-02 | 12.05 | $12.55 | 92874 |
| 2024-02-01 | 12.00 | $13.17 | 74981 |
| 2024-01-31 | 11.88 | $13.18 | 85074 |
| 2024-01-30 | 11.74 | $12.85 | 68157 |
| 2024-01-29 | 11.62 | $13.26 | 93683 |
| 2024-01-26 | 11.45 | $12.56 | 122271 |
| 2024-01-25 | 11.33 | $12.02 | 77099 |
| 2024-01-24 | 11.26 | $11.89 | 186654 |
| 2024-01-23 | 11.19 | $11.94 | 145288 |
| 2024-01-22 | 11.12 | $11.63 | 128499 |
| 2024-01-19 | 11.06 | $11.57 | 188310 |
| 2024-01-18 | 11.01 | $11.29 | 1.5M |
| 2024-01-17 | 10.98 | $11.53 | 492051 |
| 2024-01-16 | 10.92 | $11.45 | 337715 |
| 2024-01-12 | 10.86 | $11.29 | 18769 |
| 2024-01-11 | 10.82 | $11.09 | 67876 |
| 2024-01-10 | 10.79 | $11.00 | 77502 |
| 2024-01-09 | 10.77 | $11.16 | 28412 |
| 2024-01-08 | 10.73 | $11.21 | 88100 |
| 2024-01-05 | 10.68 | $10.74 | 98645 |
| 2024-01-04 | 10.67 | $10.75 | 208679 |
| 2024-01-03 | 10.66 | $10.90 | 127393 |
| 2024-01-02 | 10.64 | $10.80 | 81042 |
| 2023-12-29 | 10.62 | $10.70 | 187040 |
| 2023-12-28 | 10.61 | $10.80 | 521128 |
| 2023-12-27 | 10.59 | $10.79 | 56940 |
| 2023-12-26 | 10.57 | $10.83 | 215583 |
| 2023-12-22 | 10.54 | $11.28 | 72008 |
| 2023-12-21 | 10.46 | $10.81 | 123214 |
| 2023-12-20 | 10.43 | $10.57 | 244867 |
| 2023-12-19 | 10.41 | $11.40 | 270413 |
| 2023-12-18 | 10.31 | $10.53 | 59482 |
| 2023-12-15 | 10.29 | $10.50 | 109653 |
| 2023-12-14 | 10.26 | $10.45 | 132379 |
| 2023-12-13 | 10.24 | $10.41 | 90780 |
| 2023-12-12 | 10.23 | $10.39 | 117104 |
| 2023-12-11 | 10.21 | $10.42 | 37212 |
| 2023-12-08 | 10.19 | $10.49 | 186531 |
| 2023-12-07 | 10.16 | $10.30 | 83849 |
| 2023-12-06 | 10.14 | $10.21 | 7385 |
| 2023-12-05 | 10.13 | $10.17 | 61107 |
| 2023-12-04 | 10.13 | $10.27 | 38907 |
| 2023-12-01 | 10.11 | $10.07 | 14978 |
| 2023-11-30 | 10.12 | $10.15 | 74761 |
| 2023-11-29 | 10.12 | $10.00 | 167082 |
| 2023-11-28 | 10.13 | $9.80 | 499780 |
| 2023-11-27 | 10.16 | $9.97 | 298981 |
| 2023-11-24 | 10.18 | $10.30 | 92415 |
| 2023-11-22 | 10.17 | $10.12 | 138878 |
| 2023-11-21 | 10.18 | $10.63 | 88052 |
| 2023-11-20 | 10.13 | $11.02 | 110311 |
| 2023-11-17 | 10.03 | $11.03 | 107625 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
132.56
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.97
Average
45.30
Maximum
132.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 132.56 | $136.65 | 1.4M |
| 2026-07-16 | 131.16 | $137.77 | 1.6M |
| 2026-07-15 | 129.47 | $136.94 | 934623 |
| 2026-07-14 | 127.66 | $134.91 | 933134 |
| 2026-07-13 | 125.87 | $135.98 | 1.0M |
| 2026-07-10 | 123.81 | $139.90 | 837743 |
| 2026-07-09 | 121.18 | $140.74 | 907625 |
| 2026-07-08 | 118.28 | $138.54 | 1.3M |
| 2026-07-07 | 115.42 | $142.17 | 1.4M |
| 2026-07-06 | 112.02 | $143.99 | 1.5M |
| 2026-07-02 | 108.26 | $144.65 | 4.0M |
| 2026-07-01 | 104.18 | $132.56 | 4.8M |
| 2026-06-30 | 100.97 | $133.26 | 8.9M |
| 2026-06-29 | 97.67 | $96.15 | 2.8M |
| 2026-06-26 | 98.07 | $97.50 | 1.7M |
| 2026-06-25 | 98.51 | $92.37 | 1.8M |
| 2026-06-24 | 99.60 | $92.51 | 6.7M |
| 2026-06-23 | 100.85 | $98.43 | 1.6M |
| 2026-06-22 | 101.64 | $101.66 | 2.2M |
| 2026-06-18 | 102.24 | $99.15 | 1.7M |
| 2026-06-17 | 103.17 | $100.15 | 1.7M |
| 2026-06-16 | 104.07 | $97.50 | 1.9M |
| 2026-06-15 | 105.30 | $98.26 | 2.1M |
| 2026-06-12 | 106.53 | $96.55 | 1.2M |
| 2026-06-11 | 108.05 | $100.87 | 1.2M |
| 2026-06-10 | 109.25 | $98.03 | 1.4M |
| 2026-06-09 | 110.84 | $102.72 | 1.2M |
| 2026-06-08 | 112.07 | $101.53 | 1.8M |
| 2026-06-05 | 113.51 | $101.53 | 2.6M |
| 2026-06-04 | 115.07 | $104.93 | 5.3M |
| 2026-06-03 | 116.40 | $90.15 | 7.2M |
| 2026-06-02 | 119.30 | $72.50 | 16.1M |
| 2026-06-01 | 124.10 | $129.69 | 8.1M |
| 2026-05-29 | 123.39 | $132.63 | 1.9M |
| 2026-05-28 | 122.33 | $129.50 | 1.2M |
| 2026-05-27 | 121.45 | $129.73 | 1.1M |
| 2026-05-26 | 120.46 | $126.41 | 1.2M |
| 2026-05-22 | 119.72 | $121.99 | 1.2M |
| 2026-05-21 | 119.36 | $124.03 | 1.7M |
| 2026-05-20 | 118.75 | $119.90 | 1.2M |
| 2026-05-19 | 118.52 | $113.73 | 1.1M |
| 2026-05-18 | 118.87 | $113.55 | 798157 |
| 2026-05-15 | 119.24 | $114.53 | 943932 |
| 2026-05-14 | 119.54 | $121.00 | 692233 |
| 2026-05-13 | 119.24 | $121.91 | 732312 |
| 2026-05-12 | 118.84 | $121.39 | 734500 |
| 2026-05-11 | 118.52 | $122.13 | 678111 |
| 2026-05-08 | 118.12 | $122.74 | 917600 |
| 2026-05-07 | 117.68 | $124.65 | 1.2M |
| 2026-05-06 | 117.07 | $126.54 | 1.2M |
| 2026-05-05 | 116.23 | $123.78 | 1.3M |
| 2026-05-04 | 115.63 | $117.13 | 654700 |
| 2026-05-01 | 115.67 | $117.61 | 443409 |
| 2026-04-30 | 115.66 | $117.38 | 1.2M |
| 2026-04-29 | 115.67 | $106.24 | 890500 |
| 2026-04-28 | 116.77 | $109.87 | 600314 |
| 2026-04-27 | 117.47 | $111.90 | 789933 |
| 2026-04-24 | 117.94 | $114.56 | 889618 |
| 2026-04-23 | 118.13 | $113.00 | 570625 |
| 2026-04-22 | 118.46 | $115.99 | 657400 |
| 2026-04-21 | 118.48 | $111.43 | 756113 |
| 2026-04-20 | 118.95 | $114.98 | 867700 |
| 2026-04-17 | 119.11 | $120.16 | 1.2M |
| 2026-04-16 | 118.79 | $122.47 | 748645 |
| 2026-04-15 | 118.25 | $121.48 | 985900 |
| 2026-04-14 | 117.84 | $125.80 | 1.1M |
| 2026-04-13 | 116.99 | $121.31 | 1.5M |
| 2026-04-10 | 116.55 | $126.14 | 998599 |
| 2026-04-09 | 115.61 | $125.69 | 1.1M |
| 2026-04-08 | 114.64 | $118.96 | 438838 |
| 2026-04-07 | 114.30 | $116.48 | 393100 |
| 2026-04-06 | 114.16 | $119.47 | 298400 |
| 2026-04-02 | 113.69 | $118.37 | 963117 |
| 2026-04-01 | 113.29 | $114.97 | 1.1M |
| 2026-03-31 | 113.23 | $111.35 | 1.5M |
| 2026-03-30 | 113.51 | $101.50 | 762500 |
| 2026-03-27 | 114.78 | $102.47 | 1.8M |
| 2026-03-26 | 116.06 | $109.48 | 848699 |
| 2026-03-25 | 116.71 | $110.70 | 783003 |
| 2026-03-24 | 117.30 | $110.17 | 2.3M |
| 2026-03-23 | 118.04 | $115.42 | 1.3M |
| 2026-03-20 | 118.35 | $120.34 | 1.4M |
| 2026-03-19 | 118.25 | $123.03 | 735200 |
| 2026-03-18 | 117.92 | $123.99 | 1.2M |
| 2026-03-17 | 117.52 | $126.62 | 694014 |
| 2026-03-16 | 116.86 | $122.75 | 1.6M |
| 2026-03-13 | 116.58 | $115.50 | 702000 |
| 2026-03-12 | 117.03 | $116.98 | 2.3M |
| 2026-03-11 | 117.37 | $112.31 | 699065 |
| 2026-03-10 | 118.19 | $115.28 | 543771 |
| 2026-03-09 | 118.74 | $109.61 | 648900 |
| 2026-03-06 | 119.88 | $109.33 | 823197 |
| 2026-03-05 | 121.04 | $112.70 | 593103 |
| 2026-03-04 | 121.90 | $116.77 | 533100 |
| 2026-03-03 | 122.34 | $111.10 | 1.4M |
| 2026-03-02 | 123.33 | $113.11 | 1.2M |
| 2026-02-27 | 124.12 | $121.28 | 554500 |
| 2026-02-26 | 124.09 | $119.47 | 1.1M |
| 2026-02-25 | 124.21 | $123.33 | 885304 |
| 2026-02-24 | 123.94 | $128.29 | 1.1M |
| 2026-02-23 | 123.16 | $132.91 | 718800 |
| 2026-02-20 | 121.89 | $130.35 | 740068 |
| 2026-02-19 | 120.84 | $130.24 | 1.0M |
| 2026-02-18 | 119.74 | $126.98 | 1.2M |
| 2026-02-17 | 118.92 | $125.63 | 928502 |
| 2026-02-13 | 118.18 | $124.99 | 794000 |
| 2026-02-12 | 117.47 | $124.54 | 999307 |
| 2026-02-11 | 116.80 | $122.77 | 525500 |
| 2026-02-10 | 116.29 | $119.18 | 554150 |
| 2026-02-09 | 116.11 | $119.78 | 537885 |
| 2026-02-06 | 115.85 | $117.67 | 672789 |
| 2026-02-05 | 115.78 | $110.71 | 628309 |
| 2026-02-04 | 116.44 | $113.57 | 782200 |
| 2026-02-03 | 116.86 | $113.32 | 733966 |
| 2026-02-02 | 117.36 | $111.46 | 751111 |
| 2026-01-30 | 118.13 | $111.15 | 633100 |
| 2026-01-29 | 119.05 | $113.54 | 1.0M |
| 2026-01-28 | 119.86 | $113.98 | 1.0M |
| 2026-01-27 | 120.75 | $118.89 | 1.1M |
| 2026-01-26 | 121.29 | $120.88 | 637307 |
| 2026-01-23 | 121.75 | $122.12 | 747600 |
| 2026-01-22 | 122.17 | $123.63 | 1.1M |
| 2026-01-21 | 122.52 | $120.01 | 798465 |
| 2026-01-20 | 123.19 | $118.84 | 2.0M |
| 2026-01-16 | 123.95 | $117.10 | 779700 |
| 2026-01-15 | 124.84 | $116.80 | 3.2M |
| 2026-01-14 | 125.74 | $125.01 | 1.5M |
| 2026-01-13 | 125.82 | $119.64 | 1.8M |
| 2026-01-12 | 126.43 | $118.00 | 6.1M |
| 2026-01-09 | 127.28 | $114.40 | 1.7M |
| 2026-01-08 | 128.53 | $115.49 | 3.9M |
| 2026-01-07 | 129.71 | $126.48 | 2.1M |
| 2026-01-06 | 129.80 | $119.10 | 1.8M |
| 2026-01-05 | 130.56 | $123.23 | 1.9M |
| 2026-01-02 | 130.87 | $133.77 | 978145 |
| 2025-12-31 | 130.07 | $134.85 | 2.8M |
| 2025-12-30 | 129.07 | $138.34 | 1.4M |
| 2025-12-29 | 127.65 | $140.40 | 982861 |
| 2025-12-26 | 125.95 | $142.31 | 665100 |
| 2025-12-24 | 124.00 | $145.31 | 1.0M |
| 2025-12-23 | 121.68 | $138.35 | 1.4M |
| 2025-12-22 | 119.97 | $138.72 | 4.7M |
| 2025-12-19 | 118.12 | $114.94 | 2.3M |
| 2025-12-18 | 118.58 | $113.61 | 968200 |
| 2025-12-17 | 119.16 | $110.82 | 1.3M |
| 2025-12-16 | 120.02 | $110.98 | 2.3M |
| 2025-12-15 | 120.88 | $117.91 | 1.7M |
| 2025-12-12 | 121.04 | $125.54 | 1.6M |
| 2025-12-11 | 120.36 | $133.09 | 2.7M |
| 2025-12-10 | 118.82 | $127.53 | 3.9M |
| 2025-12-09 | 117.72 | $123.04 | 2.7M |
| 2025-12-08 | 116.97 | $115.05 | 922500 |
| 2025-12-05 | 116.93 | $114.51 | 1.3M |
| 2025-12-04 | 116.89 | $110.64 | 2.6M |
| 2025-12-03 | 117.17 | $110.93 | 2.4M |
| 2025-12-02 | 117.36 | $114.83 | 976600 |
| 2025-12-01 | 117.10 | $119.92 | 905800 |
| 2025-11-28 | 116.28 | $124.83 | 369200 |
| 2025-11-26 | 114.89 | $125.68 | 919700 |
| 2025-11-25 | 113.29 | $128.23 | 917900 |
| 2025-11-24 | 111.29 | $125.71 | 1.8M |
| 2025-11-21 | 109.38 | $119.12 | 1.7M |
| 2025-11-20 | 107.97 | $122.90 | 4.5M |
| 2025-11-19 | 106.04 | $112.95 | 797500 |
| 2025-11-18 | 104.95 | $113.83 | 1.1M |
| 2025-11-17 | 103.67 | $113.62 | 1.5M |
| 2025-11-14 | 102.30 | $110.39 | 2.4M |
| 2025-11-13 | 101.16 | $100.90 | 713800 |
| 2025-11-12 | 100.89 | $103.43 | 904700 |
| 2025-11-11 | 100.34 | $109.06 | 776300 |
| 2025-11-10 | 99.19 | $106.12 | 818300 |
| 2025-11-07 | 98.28 | $105.27 | 925900 |
| 2025-11-06 | 97.40 | $103.90 | 878100 |
| 2025-11-05 | 96.58 | $99.61 | 713500 |
| 2025-11-04 | 96.10 | $98.64 | 1.2M |
| 2025-11-03 | 95.67 | $98.85 | 2.0M |
| 2025-10-31 | 95.16 | $102.42 | 897400 |
| 2025-10-30 | 94.21 | $104.29 | 1.7M |
| 2025-10-29 | 92.99 | $98.94 | 1.5M |
| 2025-10-28 | 92.20 | $94.25 | 1.4M |
| 2025-10-27 | 91.81 | $94.84 | 1.2M |
| 2025-10-24 | 91.31 | $90.76 | 795700 |
| 2025-10-23 | 91.16 | $90.47 | 523500 |
| 2025-10-22 | 91.00 | $90.71 | 786000 |
| 2025-10-21 | 90.78 | $91.67 | 458400 |
| 2025-10-20 | 90.42 | $91.49 | 746800 |
| 2025-10-17 | 90.03 | $92.73 | 598000 |
| 2025-10-16 | 89.47 | $92.91 | 1.8M |
| 2025-10-15 | 88.85 | $95.61 | 789300 |
| 2025-10-14 | 87.91 | $97.82 | 1.0M |
| 2025-10-13 | 86.68 | $95.63 | 998300 |
| 2025-10-10 | 85.61 | $93.77 | 2.0M |
| 2025-10-09 | 84.67 | $90.61 | 1.4M |
| 2025-10-08 | 84.01 | $86.51 | 652300 |
| 2025-10-07 | 83.75 | $87.01 | 728800 |
| 2025-10-06 | 83.45 | $86.67 | 2.9M |
| 2025-10-03 | 83.20 | $83.92 | 741500 |
| 2025-10-02 | 83.23 | $82.87 | 504800 |
| 2025-10-01 | 83.37 | $82.40 | 866900 |
| 2025-09-30 | 83.57 | $84.90 | 1.4M |
| 2025-09-29 | 83.51 | $83.33 | 744800 |
| 2025-09-26 | 83.59 | $82.84 | 767800 |
| 2025-09-25 | 83.71 | $82.00 | 636500 |
| 2025-09-24 | 83.90 | $82.55 | 1.0M |
| 2025-09-23 | 84.02 | $82.02 | 1.2M |
| 2025-09-22 | 84.18 | $82.21 | 1.2M |
| 2025-09-19 | 84.29 | $82.30 | 592300 |
| 2025-09-18 | 84.35 | $83.31 | 805300 |
| 2025-09-17 | 84.26 | $81.00 | 775200 |
| 2025-09-16 | 84.34 | $82.28 | 777800 |
| 2025-09-15 | 84.24 | $85.87 | 858700 |
| 2025-09-12 | 83.72 | $84.01 | 1.0M |
| 2025-09-11 | 83.31 | $85.96 | 1.3M |
| 2025-09-10 | 82.63 | $87.63 | 715300 |
| 2025-09-09 | 81.73 | $89.25 | 1.2M |
| 2025-09-08 | 80.57 | $90.00 | 1.4M |
| 2025-09-05 | 79.24 | $88.03 | 3.2M |
| 2025-09-04 | 78.02 | $85.55 | 855215 |
| 2025-09-03 | 76.96 | $83.65 | 637850 |
| 2025-09-02 | 76.01 | $81.99 | 592455 |
| 2025-08-29 | 75.18 | $81.03 | 578725 |
| 2025-08-28 | 74.40 | $81.64 | 951213 |
| 2025-08-27 | 73.51 | $79.43 | 1.3M |
| 2025-08-26 | 72.79 | $79.70 | 1.7M |
| 2025-08-25 | 71.99 | $77.46 | 696203 |
| 2025-08-22 | 71.36 | $77.28 | 1.4M |
| 2025-08-21 | 70.69 | $74.43 | 1.6M |
| 2025-08-20 | 70.28 | $71.89 | 2.0M |
| 2025-08-19 | 70.09 | $68.96 | 1.4M |
| 2025-08-18 | 69.89 | $70.01 | 533536 |
| 2025-08-15 | 69.32 | $70.44 | 551843 |
| 2025-08-14 | 68.41 | $69.56 | 853500 |
| 2025-08-13 | 67.31 | $69.89 | 1.4M |
| 2025-08-12 | 65.88 | $71.91 | 959900 |
| 2025-08-11 | 63.97 | $69.00 | 584020 |
| 2025-08-08 | 62.04 | $70.13 | 668400 |
| 2025-08-07 | 59.72 | $70.02 | 1.1M |
| 2025-08-06 | 57.11 | $69.09 | 1.6M |
| 2025-08-05 | 54.30 | $70.91 | 926500 |
| 2025-08-04 | 51.01 | $72.07 | 526836 |
| 2025-08-01 | 47.31 | $71.94 | 1.3M |
| 2025-07-31 | 43.32 | $71.77 | 1.5M |
| 2025-07-30 | 39.04 | $70.83 | 1.4M |
| 2025-07-29 | 34.55 | $69.80 | 2.3M |
| 2025-07-28 | 29.86 | $66.57 | 1.7M |
| 2025-07-25 | 25.19 | $66.49 | 3.5M |
| 2025-07-24 | 20.25 | $69.76 | 8.3M |
| 2025-07-23 | 14.70 | $68.60 | 27.8M |
| 2025-07-22 | 8.97 | $10.00 | 5.4M |
| 2025-07-21 | 8.80 | $10.14 | 1.5M |
| 2025-07-18 | 8.59 | $9.95 | 620004 |
| 2025-07-17 | 8.39 | $10.34 | 798900 |
| 2025-07-16 | 8.13 | $9.88 | 2.3M |
| 2025-07-15 | 7.89 | $8.85 | 738200 |
| 2025-07-14 | 7.75 | $8.83 | 805108 |
| 2025-07-11 | 7.60 | $8.27 | 438700 |
| 2025-07-10 | 7.49 | $8.30 | 390944 |
| 2025-07-09 | 7.39 | $8.31 | 691420 |
| 2025-07-08 | 7.28 | $7.75 | 500200 |
| 2025-07-07 | 7.22 | $7.95 | 657400 |
| 2025-07-03 | 7.15 | $7.96 | 374623 |
| 2025-07-02 | 7.07 | $7.76 | 207124 |
| 2025-07-01 | 7.02 | $7.66 | 402300 |
| 2025-06-30 | 6.97 | $7.65 | 487212 |
| 2025-06-27 | 6.91 | $7.40 | 241800 |
| 2025-06-26 | 6.87 | $7.18 | 146918 |
| 2025-06-25 | 6.84 | $7.05 | 180531 |
| 2025-06-24 | 6.82 | $6.65 | 212800 |
| 2025-06-23 | 6.83 | $6.11 | 239600 |
| 2025-06-20 | 6.90 | $5.97 | 334200 |
| 2025-06-18 | 6.97 | $6.05 | 186600 |
| 2025-06-17 | 7.04 | $6.06 | 312900 |
| 2025-06-16 | 7.11 | $6.72 | 306484 |
| 2025-06-13 | 7.10 | $6.98 | 496900 |
| 2025-06-12 | 7.07 | $7.02 | 97905 |
| 2025-06-11 | 7.04 | $7.42 | 94747 |
| 2025-06-10 | 6.95 | $7.87 | 184600 |
| 2025-06-09 | 6.82 | $7.80 | 217744 |
| 2025-06-06 | 6.69 | $8.19 | 121539 |
| 2025-06-05 | 6.51 | $8.15 | 249300 |
| 2025-06-04 | 6.33 | $8.06 | 394900 |
| 2025-06-03 | 6.16 | $7.74 | 608700 |
| 2025-06-02 | 6.01 | $6.35 | 289943 |
| 2025-05-30 | 6.00 | $6.02 | 130100 |
| 2025-05-29 | 6.02 | $6.02 | 267600 |
| 2025-05-28 | 6.05 | $5.68 | 290200 |
| 2025-05-27 | 6.12 | $5.69 | 308600 |
| 2025-05-23 | 6.19 | $5.67 | 264215 |
| 2025-05-22 | 6.27 | $6.05 | 1.2M |
| 2025-05-21 | 6.32 | $5.82 | 286300 |
| 2025-05-20 | 6.40 | $5.80 | 51500 |
| 2025-05-19 | 6.48 | $5.88 | 137600 |
| 2025-05-16 | 6.56 | $6.01 | 120200 |
| 2025-05-15 | 6.62 | $5.99 | 33800 |
| 2025-05-14 | 6.69 | $6.10 | 69032 |
| 2025-05-13 | 6.75 | $6.04 | 57300 |
| 2025-05-12 | 6.81 | $6.40 | 94849 |
| 2025-05-09 | 6.84 | $6.71 | 17236 |
| 2025-05-08 | 6.83 | $6.85 | 83900 |
| 2025-05-07 | 6.80 | $6.63 | 52519 |
| 2025-05-06 | 6.79 | $6.75 | 164631 |
| 2025-05-05 | 6.76 | $7.12 | 57500 |
| 2025-05-02 | 6.69 | $7.19 | 138300 |
| 2025-05-01 | 6.60 | $6.91 | 100216 |
| 2025-04-30 | 6.53 | $7.12 | 102608 |
| 2025-04-29 | 6.44 | $7.12 | 47603 |
| 2025-04-28 | 6.35 | $7.26 | 45621 |
| 2025-04-25 | 6.23 | $6.84 | 27000 |
| 2025-04-24 | 6.16 | $6.93 | 105214 |
| 2025-04-23 | 6.08 | $6.77 | 230909 |
| 2025-04-22 | 6.02 | $6.50 | 104400 |
| 2025-04-21 | 5.99 | $6.23 | 15700 |
| 2025-04-17 | 5.99 | $6.40 | 125307 |
| 2025-04-16 | 5.97 | $6.29 | 123307 |
| 2025-04-15 | 5.97 | $6.06 | 138400 |
| 2025-04-14 | 5.99 | $6.00 | 151800 |
| 2025-04-11 | 6.02 | $5.97 | 93545 |
| 2025-04-10 | 6.06 | $5.59 | 122500 |
| 2025-04-09 | 6.13 | $5.86 | 439800 |
| 2025-04-08 | 6.17 | $5.17 | 407844 |
| 2025-04-07 | 6.29 | $5.23 | 116700 |
| 2025-04-04 | 6.41 | $5.32 | 150600 |
| 2025-04-03 | 6.53 | $5.79 | 98300 |
| 2025-04-02 | 6.62 | $6.05 | 131000 |
| 2025-04-01 | 6.69 | $5.89 | 216501 |
| 2025-03-31 | 6.79 | $6.25 | 297515 |
| 2025-03-28 | 6.85 | $6.43 | 152328 |
| 2025-03-27 | 6.90 | $6.82 | 105500 |
| 2025-03-26 | 6.93 | $7.09 | 72400 |
| 2025-03-25 | 6.92 | $7.34 | 73100 |
| 2025-03-24 | 6.90 | $7.37 | 121112 |
| 2025-03-21 | 6.87 | $7.38 | 175900 |
| 2025-03-20 | 6.84 | $7.06 | 176800 |
| 2025-03-19 | 6.85 | $6.84 | 238401 |
| 2025-03-18 | 6.88 | $6.80 | 342144 |
| 2025-03-17 | 6.92 | $6.00 | 622100 |
| 2025-03-14 | 7.04 | $5.94 | 477305 |
| 2025-03-13 | 7.18 | $5.92 | 1.2M |
| 2025-03-12 | 7.31 | $6.30 | 293520 |
| 2025-03-11 | 7.42 | $6.34 | 334537 |
| 2025-03-10 | 7.52 | $6.43 | 1.2M |
| 2025-03-07 | 7.61 | $7.91 | 243200 |
| 2025-03-06 | 7.55 | $8.29 | 176000 |
| 2025-03-05 | 7.45 | $7.85 | 103800 |
| 2025-03-04 | 7.38 | $7.21 | 161304 |
| 2025-03-03 | 7.36 | $7.33 | 195600 |
| 2025-02-28 | 7.32 | $7.68 | 154800 |
| 2025-02-27 | 7.24 | $7.69 | 52800 |
| 2025-02-26 | 7.16 | $7.60 | 91923 |
| 2025-02-25 | 7.07 | $7.50 | 90700 |
| 2025-02-24 | 6.99 | $7.49 | 135600 |
| 2025-02-21 | 6.90 | $8.08 | 47700 |
| 2025-02-20 | 6.74 | $7.62 | 79834 |
| 2025-02-19 | 6.63 | $7.49 | 231700 |
| 2025-02-18 | 6.52 | $7.34 | 218300 |
| 2025-02-14 | 6.42 | $7.40 | 58400 |
| 2025-02-13 | 6.30 | $7.17 | 82152 |
| 2025-02-12 | 6.21 | $6.80 | 165200 |
| 2025-02-11 | 6.14 | $6.60 | 97000 |
| 2025-02-10 | 6.10 | $6.63 | 83315 |
| 2025-02-07 | 6.05 | $6.30 | 574345 |
| 2025-02-06 | 6.04 | $6.03 | 405700 |
| 2025-02-05 | 6.05 | $5.85 | 164700 |
| 2025-02-04 | 6.09 | $5.89 | 31400 |
| 2025-02-03 | 6.13 | $5.94 | 98327 |
| 2025-01-31 | 6.18 | $5.97 | 131400 |
| 2025-01-30 | 6.22 | $5.90 | 76800 |
| 2025-01-29 | 6.28 | $5.87 | 201420 |
| 2025-01-28 | 6.35 | $6.08 | 222900 |
| 2025-01-27 | 6.41 | $6.10 | 111800 |
| 2025-01-24 | 6.47 | $6.09 | 174740 |
| 2025-01-23 | 6.54 | $6.08 | 151305 |
| 2025-01-22 | 6.62 | $6.23 | 62040 |
| 2025-01-21 | 6.69 | $6.37 | 83504 |
| 2025-01-17 | 6.75 | $6.16 | 56917 |
| 2025-01-16 | 6.84 | $6.23 | 39729 |
| 2025-01-15 | 6.93 | $6.29 | 162400 |
| 2025-01-14 | 7.02 | $6.15 | 303900 |
| 2025-01-13 | 7.14 | $6.50 | 114119 |
| 2025-01-10 | 7.22 | $6.38 | 211100 |
| 2025-01-08 | 7.33 | $6.68 | 143636 |
| 2025-01-07 | 7.42 | $6.98 | 164900 |
| 2025-01-06 | 7.48 | $7.27 | 139148 |
| 2025-01-03 | 7.53 | $7.45 | 106400 |
| 2025-01-02 | 7.56 | $7.29 | 106423 |
| 2024-12-31 | 7.62 | $7.32 | 545400 |
| 2024-12-30 | 7.67 | $7.05 | 662100 |
| 2024-12-27 | 7.76 | $7.12 | 338700 |
| 2024-12-26 | 7.85 | $7.66 | 263124 |
| 2024-12-24 | 7.90 | $7.60 | 116312 |
| 2024-12-23 | 7.95 | $7.35 | 449216 |
| 2024-12-20 | 8.03 | $7.65 | 258030 |
| 2024-12-19 | 8.09 | $7.76 | 71219 |
| 2024-12-18 | 8.15 | $7.80 | 78700 |
| 2024-12-17 | 8.20 | $7.94 | 124924 |
| 2024-12-16 | 8.25 | $7.90 | 156200 |
| 2024-12-13 | 8.31 | $7.11 | 281343 |
| 2024-12-12 | 8.46 | $7.65 | 57400 |
| 2024-12-11 | 8.57 | $7.94 | 406013 |
| 2024-12-10 | 8.66 | $8.58 | 20800 |
| 2024-12-09 | 8.70 | $8.50 | 29201 |
| 2024-12-06 | 8.76 | $8.81 | 41600 |
| 2024-12-05 | 8.80 | $8.33 | 94700 |
| 2024-12-04 | 8.89 | $8.89 | 101698 |
| 2024-12-03 | 8.94 | $8.30 | 78500 |
| 2024-12-02 | 9.05 | $8.48 | 88100 |
| 2024-11-29 | 9.15 | $8.53 | 56118 |
| 2024-11-27 | 9.26 | $8.56 | 71800 |
| 2024-11-26 | 9.38 | $8.50 | 89121 |
| 2024-11-25 | 9.51 | $8.50 | 289202 |
| 2024-11-22 | 9.65 | $8.78 | 259600 |
| 2024-11-21 | 9.77 | $8.70 | 75729 |
| 2024-11-20 | 9.90 | $8.86 | 31100 |
| 2024-11-19 | 10.03 | $8.91 | 198400 |
| 2024-11-18 | 10.16 | $9.12 | 130900 |
| 2024-11-15 | 10.28 | $9.50 | 91500 |
| 2024-11-14 | 10.37 | $9.96 | 127703 |
| 2024-11-13 | 10.41 | $10.18 | 55110 |
| 2024-11-12 | 10.44 | $10.33 | 153300 |
| 2024-11-11 | 10.44 | $10.55 | 137711 |
| 2024-11-08 | 10.42 | $10.47 | 14500 |
| 2024-11-07 | 10.40 | $10.54 | 28400 |
| 2024-11-06 | 10.37 | $10.40 | 18900 |
| 2024-11-05 | 10.34 | $10.25 | 11537 |
| 2024-11-04 | 10.33 | $10.55 | 33200 |
| 2024-11-01 | 10.28 | $10.27 | 259218 |
| 2024-10-31 | 10.26 | $10.32 | 10449 |
| 2024-10-30 | 10.23 | $10.49 | 16969 |
| 2024-10-29 | 10.18 | $10.60 | 37500 |
| 2024-10-28 | 10.13 | $10.69 | 27905 |
| 2024-10-25 | 10.07 | $10.30 | 15200 |
| 2024-10-24 | 10.05 | $10.45 | 406801 |
| 2024-10-23 | 10.03 | $10.28 | 15427 |
| 2024-10-22 | 10.02 | $10.50 | 57300 |
| 2024-10-21 | 10.00 | $10.50 | 128738 |
| 2024-10-18 | 9.98 | $10.45 | 581427 |
| 2024-10-17 | 9.97 | $10.35 | 94500 |
| 2024-10-16 | 9.98 | $10.13 | 244200 |
| 2024-10-15 | 10.01 | $9.48 | 122400 |
| 2024-10-14 | 10.11 | $9.54 | 858800 |
| 2024-10-11 | 10.21 | $9.52 | 56400 |
| 2024-10-10 | 10.33 | $8.97 | 182636 |
| 2024-10-09 | 10.52 | $9.26 | 182000 |
| 2024-10-08 | 10.69 | $9.13 | 282109 |
| 2024-10-07 | 10.88 | $9.57 | 135537 |
| 2024-10-04 | 11.04 | $9.78 | 53900 |
| 2024-10-03 | 11.20 | $10.29 | 33900 |
| 2024-10-02 | 11.31 | $10.38 | 232200 |
| 2024-10-01 | 11.43 | $10.97 | 240200 |
| 2024-09-30 | 11.50 | $11.52 | 18714 |
| 2024-09-27 | 11.52 | $11.60 | 225523 |
| 2024-09-26 | 11.54 | $11.60 | 15019 |
| 2024-09-25 | 11.56 | $11.16 | 27100 |
| 2024-09-24 | 11.63 | $11.31 | 191204 |
| 2024-09-23 | 11.68 | $10.86 | 165900 |
| 2024-09-20 | 11.78 | $11.30 | 41402 |
| 2024-09-19 | 11.84 | $11.55 | 38500 |
| 2024-09-18 | 11.88 | $11.37 | 35800 |
| 2024-09-17 | 11.93 | $11.35 | 69500 |
| 2024-09-16 | 11.99 | $11.48 | 49100 |
| 2024-09-13 | 12.03 | $11.72 | 61202 |
| 2024-09-12 | 12.04 | $11.96 | 51602 |
| 2024-09-11 | 12.03 | $11.75 | 39813 |
| 2024-09-10 | 12.03 | $11.76 | 17407 |
| 2024-09-09 | 12.03 | $12.00 | 161800 |
| 2024-09-06 | 12.00 | $12.35 | 76800 |
| 2024-09-05 | 11.93 | $12.28 | 135709 |
| 2024-09-04 | 11.86 | $12.26 | 79300 |
| 2024-09-03 | 11.79 | $12.41 | 99900 |
| 2024-08-30 | 11.70 | $12.71 | 92547 |
| 2024-08-29 | 11.58 | $12.70 | 110700 |
| 2024-08-28 | 11.45 | $12.26 | 71426 |
| 2024-08-27 | 11.37 | $11.96 | 80800 |
| 2024-08-26 | 11.31 | $11.63 | 11600 |
| 2024-08-23 | 11.28 | $11.60 | 70324 |
| 2024-08-22 | 11.26 | $11.66 | 24600 |
| 2024-08-21 | 11.23 | $11.55 | 58209 |
| 2024-08-20 | 11.21 | $11.38 | 103600 |
| 2024-08-19 | 11.22 | $11.12 | 38800 |
| 2024-08-16 | 11.25 | $10.85 | 94310 |
| 2024-08-15 | 11.32 | $11.02 | 41702 |
| 2024-08-14 | 11.38 | $10.99 | 22000 |
| 2024-08-13 | 11.45 | $10.96 | 76800 |
| 2024-08-12 | 11.53 | $10.99 | 111100 |
| 2024-08-09 | 11.63 | $11.19 | 100300 |
| 2024-08-08 | 11.72 | $11.23 | 150905 |
| 2024-08-07 | 11.82 | $11.26 | 252800 |
| 2024-08-06 | 11.92 | $10.93 | 149200 |
| 2024-08-05 | 12.07 | $11.05 | 76700 |
| 2024-08-02 | 12.21 | $11.97 | 61048 |
| 2024-08-01 | 12.27 | $11.76 | 27325 |
| 2024-07-31 | 12.36 | $11.81 | 70800 |
| 2024-07-30 | 12.45 | $11.83 | 106923 |
| 2024-07-29 | 12.54 | $11.81 | 49000 |
| 2024-07-26 | 12.65 | $11.86 | 57230 |
| 2024-07-25 | 12.75 | $11.82 | 48109 |
| 2024-07-24 | 12.87 | $11.85 | 98700 |
| 2024-07-23 | 12.99 | $12.04 | 63400 |
| 2024-07-22 | 13.09 | $12.12 | 37839 |
| 2024-07-19 | 13.20 | $12.40 | 34413 |
| 2024-07-18 | 13.29 | $12.85 | 152237 |
| 2024-07-17 | 13.33 | $13.28 | 29774 |
| 2024-07-16 | 13.34 | $13.44 | 157896 |
| 2024-07-15 | 13.33 | $13.75 | 66739 |
| 2024-07-12 | 13.29 | $13.63 | 46408 |
| 2024-07-11 | 13.27 | $13.35 | 278724 |
| 2024-07-10 | 13.27 | $13.20 | 80316 |
| 2024-07-09 | 13.30 | $13.24 | 84721 |
| 2024-07-08 | 13.32 | $13.10 | 127288 |
| 2024-07-05 | 13.36 | $13.00 | 12860 |
| 2024-07-03 | 13.42 | $13.07 | 8262 |
| 2024-07-02 | 13.47 | $13.50 | 37030 |
| 2024-07-01 | 13.48 | $13.56 | 43940 |
| 2024-06-28 | 13.48 | $13.22 | 59620 |
| 2024-06-27 | 13.52 | $12.75 | 12391 |
| 2024-06-26 | 13.60 | $12.96 | 22012 |
| 2024-06-25 | 13.67 | $13.30 | 146092 |
| 2024-06-24 | 13.71 | $13.75 | 22227 |
| 2024-06-21 | 13.71 | $13.40 | 10184 |
| 2024-06-20 | 13.74 | $13.72 | 24393 |
| 2024-06-18 | 13.75 | $13.32 | 21027 |
| 2024-06-17 | 13.79 | $13.55 | 139080 |
| 2024-06-14 | 13.82 | $13.58 | 55627 |
| 2024-06-13 | 13.84 | $13.62 | 38615 |
| 2024-06-12 | 13.87 | $14.43 | 27439 |
| 2024-06-11 | 13.81 | $14.09 | 21431 |
| 2024-06-10 | 13.78 | $13.95 | 12222 |
| 2024-06-07 | 13.77 | $14.30 | 6414 |
| 2024-06-06 | 13.72 | $13.95 | 10698 |
| 2024-06-05 | 13.71 | $13.53 | 12360 |
| 2024-06-04 | 13.75 | $13.33 | 39946 |
| 2024-06-03 | 13.81 | $13.48 | 42003 |
| 2024-05-31 | 13.86 | $14.00 | 21049 |
| 2024-05-30 | 13.86 | $13.34 | 20690 |
| 2024-05-29 | 13.94 | $13.12 | 23543 |
| 2024-05-28 | 14.05 | $13.73 | 34686 |
| 2024-05-24 | 14.11 | $13.86 | 42086 |
| 2024-05-23 | 14.16 | $13.90 | 37043 |
| 2024-05-22 | 14.22 | $14.30 | 19157 |
| 2024-05-21 | 14.25 | $14.31 | 420218 |
| 2024-05-20 | 14.28 | $13.85 | 33957 |
| 2024-05-17 | 14.37 | $13.64 | 16442 |
| 2024-05-16 | 14.49 | $14.00 | 21905 |
| 2024-05-15 | 14.57 | $13.95 | 171610 |
| 2024-05-14 | 14.67 | $13.85 | 24037 |
| 2024-05-13 | 14.78 | $13.95 | 45133 |
| 2024-05-10 | 14.88 | $14.09 | 29391 |
| 2024-05-09 | 14.98 | $14.15 | 31141 |
| 2024-05-08 | 15.07 | $14.28 | 57401 |
| 2024-05-07 | 15.15 | $14.56 | 32869 |
| 2024-05-06 | 15.22 | $14.95 | 23547 |
| 2024-05-03 | 15.24 | $14.54 | 30339 |
| 2024-05-02 | 15.30 | $14.92 | 61390 |
| 2024-05-01 | 15.33 | $15.04 | 21547 |
| 2024-04-30 | 15.35 | $15.00 | 47390 |
| 2024-04-29 | 15.37 | $15.52 | 90706 |
| 2024-04-26 | 15.33 | $15.78 | 53914 |
| 2024-04-25 | 15.25 | $15.74 | 8393 |
| 2024-04-24 | 15.18 | $15.89 | 7484 |
| 2024-04-23 | 15.09 | $15.86 | 78284 |
| 2024-04-22 | 14.99 | $15.69 | 5267 |
| 2024-04-19 | 14.90 | $15.31 | 9006 |
| 2024-04-18 | 14.85 | $15.11 | 6763 |
| 2024-04-17 | 14.82 | $14.88 | 32290 |
| 2024-04-16 | 14.80 | $14.73 | 23554 |
| 2024-04-15 | 14.80 | $14.70 | 41744 |
| 2024-04-12 | 14.80 | $15.00 | 47778 |
| 2024-04-11 | 14.76 | $15.00 | 79706 |
| 2024-04-10 | 14.71 | $15.39 | 155417 |
| 2024-04-09 | 14.62 | $14.89 | 65835 |
| 2024-04-08 | 14.56 | $15.09 | 21657 |
| 2024-04-05 | 14.48 | $14.86 | 25924 |
| 2024-04-04 | 14.42 | $14.94 | 58563 |
| 2024-04-03 | 14.36 | $14.94 | 80210 |
| 2024-04-02 | 14.29 | $14.04 | 163669 |
| 2024-04-01 | 14.31 | $13.97 | 33585 |
| 2024-03-28 | 14.34 | $14.30 | 114270 |
| 2024-03-27 | 14.33 | $14.79 | 167667 |
| 2024-03-26 | 14.27 | $14.84 | 34902 |
| 2024-03-25 | 14.21 | $14.32 | 95908 |
| 2024-03-22 | 14.20 | $14.61 | 23163 |
| 2024-03-21 | 14.16 | $14.77 | 45212 |
| 2024-03-20 | 14.10 | $14.97 | 103188 |
| 2024-03-19 | 14.00 | $14.71 | 128580 |
| 2024-03-18 | 13.92 | $14.09 | 43815 |
| 2024-03-15 | 13.89 | $13.95 | 48256 |
| 2024-03-14 | 13.86 | $13.06 | 44296 |
| 2024-03-13 | 13.91 | $13.33 | 62753 |
| 2024-03-12 | 13.93 | $13.51 | 129071 |
| 2024-03-11 | 13.92 | $13.26 | 87768 |
| 2024-03-08 | 13.94 | $14.10 | 28644 |
| 2024-03-07 | 13.86 | $14.50 | 57784 |
| 2024-03-06 | 13.74 | $14.60 | 176917 |
| 2024-03-05 | 13.61 | $14.96 | 63812 |
| 2024-03-04 | 13.42 | $14.66 | 81559 |
| 2024-03-01 | 13.25 | $13.94 | 139081 |
| 2024-02-29 | 13.15 | $13.60 | 176337 |
| 2024-02-28 | 13.08 | $13.83 | 82235 |
| 2024-02-27 | 12.98 | $14.98 | 116851 |
| 2024-02-26 | 12.76 | $14.75 | 124278 |
| 2024-02-23 | 12.55 | $14.48 | 165754 |
| 2024-02-22 | 12.36 | $12.80 | 35270 |
| 2024-02-21 | 12.33 | $12.14 | 107345 |
| 2024-02-20 | 12.35 | $12.20 | 43787 |
| 2024-02-16 | 12.37 | $12.08 | 19915 |
| 2024-02-15 | 12.40 | $12.00 | 19650 |
| 2024-02-14 | 12.43 | $12.02 | 43491 |
| 2024-02-13 | 12.46 | $11.99 | 56286 |
| 2024-02-12 | 12.48 | $12.20 | 89881 |
| 2024-02-09 | 12.49 | $12.50 | 70298 |
| 2024-02-08 | 12.45 | $12.77 | 57327 |
| 2024-02-07 | 12.39 | $12.37 | 52568 |
| 2024-02-06 | 12.35 | $12.50 | 19909 |
| 2024-02-05 | 12.30 | $12.27 | 17153 |
| 2024-02-02 | 12.26 | $12.55 | 92874 |
| 2024-02-01 | 12.19 | $13.17 | 74981 |
| 2024-01-31 | 12.05 | $13.18 | 85074 |
| 2024-01-30 | 11.89 | $12.85 | 68157 |
| 2024-01-29 | 11.76 | $13.26 | 93683 |
| 2024-01-26 | 11.57 | $12.56 | 122271 |
| 2024-01-25 | 11.44 | $12.02 | 77099 |
| 2024-01-24 | 11.36 | $11.89 | 186654 |
| 2024-01-23 | 11.29 | $11.94 | 145288 |
| 2024-01-22 | 11.21 | $11.63 | 128499 |
| 2024-01-19 | 11.15 | $11.57 | 188310 |
| 2024-01-18 | 11.10 | $11.29 | 1.5M |
| 2024-01-17 | 11.07 | $11.53 | 492051 |
| 2024-01-16 | 11.01 | $11.45 | 337715 |
| 2024-01-12 | 10.96 | $11.29 | 18769 |
| 2024-01-11 | 10.92 | $11.09 | 67876 |
| 2024-01-10 | 10.89 | $11.00 | 77502 |
| 2024-01-09 | 10.87 | $11.16 | 28412 |
| 2024-01-08 | 10.83 | $11.21 | 88100 |
| 2024-01-05 | 10.78 | $10.74 | 98645 |
| 2024-01-04 | 10.77 | $10.75 | 208679 |
| 2024-01-03 | 10.76 | $10.90 | 127393 |
| 2024-01-02 | 10.73 | $10.80 | 81042 |
| 2023-12-29 | 10.71 | $10.70 | 187040 |
| 2023-12-28 | 10.69 | $10.80 | 521128 |
| 2023-12-27 | 10.67 | $10.79 | 56940 |
| 2023-12-26 | 10.63 | $10.83 | 215583 |
| 2023-12-22 | 10.59 | $11.28 | 72008 |
| 2023-12-21 | 10.51 | $10.81 | 123214 |
| 2023-12-20 | 10.46 | $10.57 | 244867 |
| 2023-12-19 | 10.44 | $11.40 | 270413 |
| 2023-12-18 | 10.33 | $10.53 | 59482 |
| 2023-12-15 | 10.31 | $10.50 | 109653 |
| 2023-12-14 | 10.30 | $10.45 | 132379 |
| 2023-12-13 | 10.30 | $10.41 | 90780 |
| 2023-12-12 | 10.30 | $10.39 | 117104 |
| 2023-12-11 | 10.30 | $10.42 | 37212 |
| 2023-12-08 | 10.30 | $10.49 | 186531 |
| 2023-12-07 | 10.29 | $10.30 | 83849 |
| 2023-12-06 | 10.30 | $10.21 | 7385 |
| 2023-12-05 | 10.32 | $10.17 | 61107 |
| 2023-12-04 | 10.34 | $10.27 | 38907 |
| 2023-12-01 | 10.35 | $10.07 | 14978 |
| 2023-11-30 | 10.37 | $10.15 | 74761 |
| 2023-11-29 | 10.39 | $10.00 | 167082 |
| 2023-11-28 | 10.42 | $9.80 | 499780 |
| 2023-11-27 | 10.47 | $9.97 | 298981 |
| 2023-11-24 | 10.49 | $10.30 | 92415 |
| 2023-11-22 | 10.48 | $10.12 | 138878 |
| 2023-11-21 | 10.48 | $10.63 | 88052 |
| 2023-11-20 | 10.43 | $11.02 | 110311 |
| 2023-11-17 | 10.32 | $11.03 | 107625 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
138.40
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.67
Average
46.36
Maximum
138.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 138.40 | $136.65 | 1.4M |
| 2026-07-16 | 137.68 | $137.77 | 1.6M |
| 2026-07-15 | 136.54 | $136.94 | 934623 |
| 2026-07-14 | 135.34 | $134.91 | 933134 |
| 2026-07-13 | 134.32 | $135.98 | 1.0M |
| 2026-07-10 | 132.85 | $139.90 | 837743 |
| 2026-07-09 | 130.27 | $140.74 | 907625 |
| 2026-07-08 | 127.04 | $138.54 | 1.3M |
| 2026-07-07 | 123.71 | $142.17 | 1.4M |
| 2026-07-06 | 119.05 | $143.99 | 1.5M |
| 2026-07-02 | 113.23 | $144.65 | 4.0M |
| 2026-07-01 | 106.32 | $132.56 | 4.8M |
| 2026-06-30 | 100.85 | $133.26 | 8.9M |
| 2026-06-29 | 94.37 | $96.15 | 2.8M |
| 2026-06-26 | 94.70 | $97.50 | 1.7M |
| 2026-06-25 | 94.83 | $92.37 | 1.8M |
| 2026-06-24 | 96.10 | $92.51 | 6.7M |
| 2026-06-23 | 97.58 | $98.43 | 1.6M |
| 2026-06-22 | 98.08 | $101.66 | 2.2M |
| 2026-06-18 | 98.03 | $99.15 | 1.7M |
| 2026-06-17 | 98.53 | $100.15 | 1.7M |
| 2026-06-16 | 98.93 | $97.50 | 1.9M |
| 2026-06-15 | 100.00 | $98.26 | 2.1M |
| 2026-06-12 | 101.12 | $96.55 | 1.2M |
| 2026-06-11 | 102.81 | $100.87 | 1.2M |
| 2026-06-10 | 103.89 | $98.03 | 1.4M |
| 2026-06-09 | 105.79 | $102.72 | 1.2M |
| 2026-06-08 | 107.03 | $101.53 | 1.8M |
| 2026-06-05 | 108.74 | $101.53 | 2.6M |
| 2026-06-04 | 110.76 | $104.93 | 5.3M |
| 2026-06-03 | 112.41 | $90.15 | 7.2M |
| 2026-06-02 | 117.45 | $72.50 | 16.1M |
| 2026-06-01 | 127.02 | $129.69 | 8.1M |
| 2026-05-29 | 126.06 | $132.63 | 1.9M |
| 2026-05-28 | 124.32 | $129.50 | 1.2M |
| 2026-05-27 | 122.94 | $129.73 | 1.1M |
| 2026-05-26 | 121.28 | $126.41 | 1.2M |
| 2026-05-22 | 120.04 | $121.99 | 1.2M |
| 2026-05-21 | 119.54 | $124.03 | 1.7M |
| 2026-05-20 | 118.51 | $119.90 | 1.2M |
| 2026-05-19 | 118.19 | $113.73 | 1.1M |
| 2026-05-18 | 119.12 | $113.55 | 798157 |
| 2026-05-15 | 120.23 | $114.53 | 943932 |
| 2026-05-14 | 121.31 | $121.00 | 692233 |
| 2026-05-13 | 121.19 | $121.91 | 732312 |
| 2026-05-12 | 120.84 | $121.39 | 734500 |
| 2026-05-11 | 120.55 | $122.13 | 678111 |
| 2026-05-08 | 120.04 | $122.74 | 917600 |
| 2026-05-07 | 119.31 | $124.65 | 1.2M |
| 2026-05-06 | 118.06 | $126.54 | 1.2M |
| 2026-05-05 | 116.21 | $123.78 | 1.3M |
| 2026-05-04 | 114.64 | $117.13 | 654700 |
| 2026-05-01 | 114.22 | $117.61 | 443409 |
| 2026-04-30 | 113.64 | $117.38 | 1.2M |
| 2026-04-29 | 113.03 | $106.24 | 890500 |
| 2026-04-28 | 114.67 | $109.87 | 600314 |
| 2026-04-27 | 115.83 | $111.90 | 789933 |
| 2026-04-24 | 116.74 | $114.56 | 889618 |
| 2026-04-23 | 117.24 | $113.00 | 570625 |
| 2026-04-22 | 118.15 | $115.99 | 657400 |
| 2026-04-21 | 118.58 | $111.43 | 756113 |
| 2026-04-20 | 120.03 | $114.98 | 867700 |
| 2026-04-17 | 120.97 | $120.16 | 1.2M |
| 2026-04-16 | 120.95 | $122.47 | 748645 |
| 2026-04-15 | 120.43 | $121.48 | 985900 |
| 2026-04-14 | 120.03 | $125.80 | 1.1M |
| 2026-04-13 | 118.65 | $121.31 | 1.5M |
| 2026-04-10 | 117.99 | $126.14 | 998599 |
| 2026-04-09 | 116.20 | $125.69 | 1.1M |
| 2026-04-08 | 114.21 | $118.96 | 438838 |
| 2026-04-07 | 113.34 | $116.48 | 393100 |
| 2026-04-06 | 112.85 | $119.47 | 298400 |
| 2026-04-02 | 111.66 | $118.37 | 963117 |
| 2026-04-01 | 110.54 | $114.97 | 1.1M |
| 2026-03-31 | 109.96 | $111.35 | 1.5M |
| 2026-03-30 | 110.07 | $101.50 | 762500 |
| 2026-03-27 | 112.30 | $102.47 | 1.8M |
| 2026-03-26 | 114.69 | $109.48 | 848699 |
| 2026-03-25 | 116.01 | $110.70 | 783003 |
| 2026-03-24 | 117.28 | $110.17 | 2.3M |
| 2026-03-23 | 118.88 | $115.42 | 1.3M |
| 2026-03-20 | 119.63 | $120.34 | 1.4M |
| 2026-03-19 | 119.46 | $123.03 | 735200 |
| 2026-03-18 | 118.71 | $123.99 | 1.2M |
| 2026-03-17 | 117.62 | $126.62 | 694014 |
| 2026-03-16 | 115.82 | $122.75 | 1.6M |
| 2026-03-13 | 114.55 | $115.50 | 702000 |
| 2026-03-12 | 114.62 | $116.98 | 2.3M |
| 2026-03-11 | 114.39 | $112.31 | 699065 |
| 2026-03-10 | 115.14 | $115.28 | 543771 |
| 2026-03-09 | 115.38 | $109.61 | 648900 |
| 2026-03-06 | 116.88 | $109.33 | 823197 |
| 2026-03-05 | 118.69 | $112.70 | 593103 |
| 2026-03-04 | 120.08 | $116.77 | 533100 |
| 2026-03-03 | 120.85 | $111.10 | 1.4M |
| 2026-03-02 | 122.93 | $113.11 | 1.2M |
| 2026-02-27 | 124.92 | $121.28 | 554500 |
| 2026-02-26 | 125.50 | $119.47 | 1.1M |
| 2026-02-25 | 126.54 | $123.33 | 885304 |
| 2026-02-24 | 126.93 | $128.29 | 1.1M |
| 2026-02-23 | 126.31 | $132.91 | 718800 |
| 2026-02-20 | 124.61 | $130.35 | 740068 |
| 2026-02-19 | 123.16 | $130.24 | 1.0M |
| 2026-02-18 | 121.49 | $126.98 | 1.2M |
| 2026-02-17 | 120.24 | $125.63 | 928502 |
| 2026-02-13 | 119.06 | $124.99 | 794000 |
| 2026-02-12 | 117.84 | $124.54 | 999307 |
| 2026-02-11 | 116.51 | $122.77 | 525500 |
| 2026-02-10 | 115.36 | $119.18 | 554150 |
| 2026-02-09 | 114.78 | $119.78 | 537885 |
| 2026-02-06 | 114.01 | $117.67 | 672789 |
| 2026-02-05 | 113.56 | $110.71 | 628309 |
| 2026-02-04 | 114.53 | $113.57 | 782200 |
| 2026-02-03 | 115.08 | $113.32 | 733966 |
| 2026-02-02 | 115.77 | $111.46 | 751111 |
| 2026-01-30 | 116.99 | $111.15 | 633100 |
| 2026-01-29 | 118.48 | $113.54 | 1.0M |
| 2026-01-28 | 119.71 | $113.98 | 1.0M |
| 2026-01-27 | 121.06 | $118.89 | 1.1M |
| 2026-01-26 | 121.59 | $120.88 | 637307 |
| 2026-01-23 | 121.79 | $122.12 | 747600 |
| 2026-01-22 | 121.77 | $123.63 | 1.1M |
| 2026-01-21 | 121.43 | $120.01 | 798465 |
| 2026-01-20 | 121.79 | $118.84 | 2.0M |
| 2026-01-16 | 122.47 | $117.10 | 779700 |
| 2026-01-15 | 123.62 | $116.80 | 3.2M |
| 2026-01-14 | 125.02 | $125.01 | 1.5M |
| 2026-01-13 | 124.90 | $119.64 | 1.8M |
| 2026-01-12 | 125.90 | $118.00 | 6.1M |
| 2026-01-09 | 127.39 | $114.40 | 1.7M |
| 2026-01-08 | 129.86 | $115.49 | 3.9M |
| 2026-01-07 | 132.48 | $126.48 | 2.1M |
| 2026-01-06 | 133.18 | $119.10 | 1.8M |
| 2026-01-05 | 135.52 | $123.23 | 1.9M |
| 2026-01-02 | 137.32 | $133.77 | 978145 |
| 2025-12-31 | 137.15 | $134.85 | 2.8M |
| 2025-12-30 | 136.67 | $138.34 | 1.4M |
| 2025-12-29 | 135.33 | $140.40 | 982861 |
| 2025-12-26 | 133.29 | $142.31 | 665100 |
| 2025-12-24 | 130.48 | $145.31 | 1.0M |
| 2025-12-23 | 126.55 | $138.35 | 1.4M |
| 2025-12-22 | 123.42 | $138.72 | 4.7M |
| 2025-12-19 | 119.68 | $114.94 | 2.3M |
| 2025-12-18 | 120.33 | $113.61 | 968200 |
| 2025-12-17 | 121.35 | $110.82 | 1.3M |
| 2025-12-16 | 123.09 | $110.98 | 2.3M |
| 2025-12-15 | 125.05 | $117.91 | 1.7M |
| 2025-12-12 | 125.83 | $125.54 | 1.6M |
| 2025-12-11 | 125.08 | $133.09 | 2.7M |
| 2025-12-10 | 122.59 | $127.53 | 3.9M |
| 2025-12-09 | 120.83 | $123.04 | 2.7M |
| 2025-12-08 | 119.70 | $115.05 | 922500 |
| 2025-12-05 | 120.04 | $114.51 | 1.3M |
| 2025-12-04 | 120.51 | $110.64 | 2.6M |
| 2025-12-03 | 121.83 | $110.93 | 2.4M |
| 2025-12-02 | 123.27 | $114.83 | 976600 |
| 2025-12-01 | 124.06 | $119.92 | 905800 |
| 2025-11-28 | 123.86 | $124.83 | 369200 |
| 2025-11-26 | 122.53 | $125.68 | 919700 |
| 2025-11-25 | 120.76 | $128.23 | 917900 |
| 2025-11-24 | 118.11 | $125.71 | 1.8M |
| 2025-11-21 | 115.51 | $119.12 | 1.7M |
| 2025-11-20 | 113.84 | $122.90 | 4.5M |
| 2025-11-19 | 111.07 | $112.95 | 797500 |
| 2025-11-18 | 109.90 | $113.83 | 1.1M |
| 2025-11-17 | 108.33 | $113.62 | 1.5M |
| 2025-11-14 | 106.51 | $110.39 | 2.4M |
| 2025-11-13 | 105.05 | $100.90 | 713800 |
| 2025-11-12 | 105.32 | $103.43 | 904700 |
| 2025-11-11 | 105.07 | $109.06 | 776300 |
| 2025-11-10 | 103.56 | $106.12 | 818300 |
| 2025-11-07 | 102.39 | $105.27 | 925900 |
| 2025-11-06 | 101.19 | $103.90 | 878100 |
| 2025-11-05 | 100.06 | $99.61 | 713500 |
| 2025-11-04 | 99.62 | $98.64 | 1.2M |
| 2025-11-03 | 99.28 | $98.85 | 2.0M |
| 2025-10-31 | 98.82 | $102.42 | 897400 |
| 2025-10-30 | 97.51 | $104.29 | 1.7M |
| 2025-10-29 | 95.56 | $98.94 | 1.5M |
| 2025-10-28 | 94.41 | $94.25 | 1.4M |
| 2025-10-27 | 94.04 | $94.84 | 1.2M |
| 2025-10-24 | 93.47 | $90.76 | 795700 |
| 2025-10-23 | 93.64 | $90.47 | 523500 |
| 2025-10-22 | 93.88 | $90.71 | 786000 |
| 2025-10-21 | 94.09 | $91.67 | 458400 |
| 2025-10-20 | 94.10 | $91.49 | 746800 |
| 2025-10-17 | 94.13 | $92.73 | 598000 |
| 2025-10-16 | 93.87 | $92.91 | 1.8M |
| 2025-10-15 | 93.50 | $95.61 | 789300 |
| 2025-10-14 | 92.48 | $97.82 | 1.0M |
| 2025-10-13 | 90.80 | $95.63 | 998300 |
| 2025-10-10 | 89.29 | $93.77 | 2.0M |
| 2025-10-09 | 87.90 | $90.61 | 1.4M |
| 2025-10-08 | 86.94 | $86.51 | 652300 |
| 2025-10-07 | 86.67 | $87.01 | 728800 |
| 2025-10-06 | 86.23 | $86.67 | 2.9M |
| 2025-10-03 | 85.77 | $83.92 | 741500 |
| 2025-10-02 | 85.81 | $82.87 | 504800 |
| 2025-10-01 | 86.04 | $82.40 | 866900 |
| 2025-09-30 | 86.40 | $84.90 | 1.4M |
| 2025-09-29 | 86.26 | $83.33 | 744800 |
| 2025-09-26 | 86.41 | $82.84 | 767800 |
| 2025-09-25 | 86.66 | $82.00 | 636500 |
| 2025-09-24 | 87.10 | $82.55 | 1.0M |
| 2025-09-23 | 87.47 | $82.02 | 1.2M |
| 2025-09-22 | 87.97 | $82.21 | 1.2M |
| 2025-09-19 | 88.48 | $82.30 | 592300 |
| 2025-09-18 | 89.01 | $83.31 | 805300 |
| 2025-09-17 | 89.38 | $81.00 | 775200 |
| 2025-09-16 | 90.24 | $82.28 | 777800 |
| 2025-09-15 | 90.93 | $85.87 | 858700 |
| 2025-09-12 | 90.91 | $84.01 | 1.0M |
| 2025-09-11 | 91.23 | $85.96 | 1.3M |
| 2025-09-10 | 91.13 | $87.63 | 715300 |
| 2025-09-09 | 90.60 | $89.25 | 1.2M |
| 2025-09-08 | 89.57 | $90.00 | 1.4M |
| 2025-09-05 | 88.15 | $88.03 | 3.2M |
| 2025-09-04 | 86.86 | $85.55 | 855215 |
| 2025-09-03 | 85.81 | $83.65 | 637850 |
| 2025-09-02 | 84.93 | $81.99 | 592455 |
| 2025-08-29 | 84.19 | $81.03 | 578725 |
| 2025-08-28 | 83.47 | $81.64 | 951213 |
| 2025-08-27 | 82.42 | $79.43 | 1.3M |
| 2025-08-26 | 81.61 | $79.70 | 1.7M |
| 2025-08-25 | 80.53 | $77.46 | 696203 |
| 2025-08-22 | 79.67 | $77.28 | 1.4M |
| 2025-08-21 | 78.64 | $74.43 | 1.6M |
| 2025-08-20 | 77.96 | $71.89 | 2.0M |
| 2025-08-19 | 77.63 | $68.96 | 1.4M |
| 2025-08-18 | 77.78 | $70.01 | 533536 |
| 2025-08-15 | 77.64 | $70.44 | 551843 |
| 2025-08-14 | 77.30 | $69.56 | 853500 |
| 2025-08-13 | 76.99 | $69.89 | 1.4M |
| 2025-08-12 | 76.46 | $71.91 | 959900 |
| 2025-08-11 | 75.32 | $69.00 | 584020 |
| 2025-08-08 | 74.50 | $70.13 | 668400 |
| 2025-08-07 | 73.19 | $70.02 | 1.1M |
| 2025-08-06 | 71.59 | $69.09 | 1.6M |
| 2025-08-05 | 69.81 | $70.91 | 926500 |
| 2025-08-04 | 67.24 | $72.07 | 526836 |
| 2025-08-01 | 63.90 | $71.94 | 1.3M |
| 2025-07-31 | 59.94 | $71.77 | 1.5M |
| 2025-07-30 | 55.27 | $70.83 | 1.4M |
| 2025-07-29 | 49.95 | $69.80 | 2.3M |
| 2025-07-28 | 43.89 | $66.57 | 1.7M |
| 2025-07-25 | 37.46 | $66.49 | 3.5M |
| 2025-07-24 | 29.94 | $69.76 | 8.3M |
| 2025-07-23 | 20.48 | $68.60 | 27.8M |
| 2025-07-22 | 9.70 | $10.00 | 5.4M |
| 2025-07-21 | 9.53 | $10.14 | 1.5M |
| 2025-07-18 | 9.30 | $9.95 | 620004 |
| 2025-07-17 | 9.06 | $10.34 | 798900 |
| 2025-07-16 | 8.70 | $9.88 | 2.3M |
| 2025-07-15 | 8.37 | $8.85 | 738200 |
| 2025-07-14 | 8.21 | $8.83 | 805108 |
| 2025-07-11 | 8.02 | $8.27 | 438700 |
| 2025-07-10 | 7.91 | $8.30 | 390944 |
| 2025-07-09 | 7.78 | $8.31 | 691420 |
| 2025-07-08 | 7.63 | $7.75 | 500200 |
| 2025-07-07 | 7.56 | $7.95 | 657400 |
| 2025-07-03 | 7.45 | $7.96 | 374623 |
| 2025-07-02 | 7.30 | $7.76 | 207124 |
| 2025-07-01 | 7.18 | $7.66 | 402300 |
| 2025-06-30 | 7.06 | $7.65 | 487212 |
| 2025-06-27 | 6.91 | $7.40 | 241800 |
| 2025-06-26 | 6.80 | $7.18 | 146918 |
| 2025-06-25 | 6.72 | $7.05 | 180531 |
| 2025-06-24 | 6.64 | $6.65 | 212800 |
| 2025-06-23 | 6.64 | $6.11 | 239600 |
| 2025-06-20 | 6.76 | $5.97 | 334200 |
| 2025-06-18 | 6.92 | $6.05 | 186600 |
| 2025-06-17 | 7.09 | $6.06 | 312900 |
| 2025-06-16 | 7.29 | $6.72 | 306484 |
| 2025-06-13 | 7.38 | $6.98 | 496900 |
| 2025-06-12 | 7.42 | $7.02 | 97905 |
| 2025-06-11 | 7.46 | $7.42 | 94747 |
| 2025-06-10 | 7.42 | $7.87 | 184600 |
| 2025-06-09 | 7.28 | $7.80 | 217744 |
| 2025-06-06 | 7.13 | $8.19 | 121539 |
| 2025-06-05 | 6.86 | $8.15 | 249300 |
| 2025-06-04 | 6.57 | $8.06 | 394900 |
| 2025-06-03 | 6.24 | $7.74 | 608700 |
| 2025-06-02 | 5.93 | $6.35 | 289943 |
| 2025-05-30 | 5.86 | $6.02 | 130100 |
| 2025-05-29 | 5.85 | $6.02 | 267600 |
| 2025-05-28 | 5.85 | $5.68 | 290200 |
| 2025-05-27 | 5.91 | $5.69 | 308600 |
| 2025-05-23 | 5.98 | $5.67 | 264215 |
| 2025-05-22 | 6.08 | $6.05 | 1.2M |
| 2025-05-21 | 6.10 | $5.82 | 286300 |
| 2025-05-20 | 6.18 | $5.80 | 51500 |
| 2025-05-19 | 6.28 | $5.88 | 137600 |
| 2025-05-16 | 6.38 | $6.01 | 120200 |
| 2025-05-15 | 6.47 | $5.99 | 33800 |
| 2025-05-14 | 6.57 | $6.10 | 69032 |
| 2025-05-13 | 6.67 | $6.04 | 57300 |
| 2025-05-12 | 6.80 | $6.40 | 94849 |
| 2025-05-09 | 6.88 | $6.71 | 17236 |
| 2025-05-08 | 6.89 | $6.85 | 83900 |
| 2025-05-07 | 6.88 | $6.63 | 52519 |
| 2025-05-06 | 6.92 | $6.75 | 164631 |
| 2025-05-05 | 6.93 | $7.12 | 57500 |
| 2025-05-02 | 6.87 | $7.19 | 138300 |
| 2025-05-01 | 6.78 | $6.91 | 100216 |
| 2025-04-30 | 6.73 | $7.12 | 102608 |
| 2025-04-29 | 6.63 | $7.12 | 47603 |
| 2025-04-28 | 6.52 | $7.26 | 45621 |
| 2025-04-25 | 6.36 | $6.84 | 27000 |
| 2025-04-24 | 6.26 | $6.93 | 105214 |
| 2025-04-23 | 6.12 | $6.77 | 230909 |
| 2025-04-22 | 6.00 | $6.50 | 104400 |
| 2025-04-21 | 5.91 | $6.23 | 15700 |
| 2025-04-17 | 5.88 | $6.40 | 125307 |
| 2025-04-16 | 5.79 | $6.29 | 123307 |
| 2025-04-15 | 5.73 | $6.06 | 138400 |
| 2025-04-14 | 5.70 | $6.00 | 151800 |
| 2025-04-11 | 5.68 | $5.97 | 93545 |
| 2025-04-10 | 5.67 | $5.59 | 122500 |
| 2025-04-09 | 5.73 | $5.86 | 439800 |
| 2025-04-08 | 5.76 | $5.17 | 407844 |
| 2025-04-07 | 5.94 | $5.23 | 116700 |
| 2025-04-04 | 6.13 | $5.32 | 150600 |
| 2025-04-03 | 6.34 | $5.79 | 98300 |
| 2025-04-02 | 6.48 | $6.05 | 131000 |
| 2025-04-01 | 6.60 | $5.89 | 216501 |
| 2025-03-31 | 6.76 | $6.25 | 297515 |
| 2025-03-28 | 6.88 | $6.43 | 152328 |
| 2025-03-27 | 6.98 | $6.82 | 105500 |
| 2025-03-26 | 7.01 | $7.09 | 72400 |
| 2025-03-25 | 7.00 | $7.34 | 73100 |
| 2025-03-24 | 6.92 | $7.37 | 121112 |
| 2025-03-21 | 6.83 | $7.38 | 175900 |
| 2025-03-20 | 6.72 | $7.06 | 176800 |
| 2025-03-19 | 6.66 | $6.84 | 238401 |
| 2025-03-18 | 6.64 | $6.80 | 342144 |
| 2025-03-17 | 6.63 | $6.00 | 622100 |
| 2025-03-14 | 6.78 | $5.94 | 477305 |
| 2025-03-13 | 6.98 | $5.92 | 1.2M |
| 2025-03-12 | 7.20 | $6.30 | 293520 |
| 2025-03-11 | 7.39 | $6.34 | 334537 |
| 2025-03-10 | 7.59 | $6.43 | 1.2M |
| 2025-03-07 | 7.81 | $7.91 | 243200 |
| 2025-03-06 | 7.74 | $8.29 | 176000 |
| 2025-03-05 | 7.59 | $7.85 | 103800 |
| 2025-03-04 | 7.50 | $7.21 | 161304 |
| 2025-03-03 | 7.53 | $7.33 | 195600 |
| 2025-02-28 | 7.53 | $7.68 | 154800 |
| 2025-02-27 | 7.46 | $7.69 | 52800 |
| 2025-02-26 | 7.38 | $7.60 | 91923 |
| 2025-02-25 | 7.30 | $7.50 | 90700 |
| 2025-02-24 | 7.23 | $7.49 | 135600 |
| 2025-02-21 | 7.15 | $8.08 | 47700 |
| 2025-02-20 | 6.93 | $7.62 | 79834 |
| 2025-02-19 | 6.77 | $7.49 | 231700 |
| 2025-02-18 | 6.61 | $7.34 | 218300 |
| 2025-02-14 | 6.45 | $7.40 | 58400 |
| 2025-02-13 | 6.26 | $7.17 | 82152 |
| 2025-02-12 | 6.09 | $6.80 | 165200 |
| 2025-02-11 | 5.97 | $6.60 | 97000 |
| 2025-02-10 | 5.88 | $6.63 | 83315 |
| 2025-02-07 | 5.76 | $6.30 | 574345 |
| 2025-02-06 | 5.70 | $6.03 | 405700 |
| 2025-02-05 | 5.69 | $5.85 | 164700 |
| 2025-02-04 | 5.72 | $5.89 | 31400 |
| 2025-02-03 | 5.75 | $5.94 | 98327 |
| 2025-01-31 | 5.77 | $5.97 | 131400 |
| 2025-01-30 | 5.80 | $5.90 | 76800 |
| 2025-01-29 | 5.85 | $5.87 | 201420 |
| 2025-01-28 | 5.92 | $6.08 | 222900 |
| 2025-01-27 | 5.96 | $6.10 | 111800 |
| 2025-01-24 | 6.00 | $6.09 | 174740 |
| 2025-01-23 | 6.06 | $6.08 | 151305 |
| 2025-01-22 | 6.13 | $6.23 | 62040 |
| 2025-01-21 | 6.18 | $6.37 | 83504 |
| 2025-01-17 | 6.22 | $6.16 | 56917 |
| 2025-01-16 | 6.31 | $6.23 | 39729 |
| 2025-01-15 | 6.40 | $6.29 | 162400 |
| 2025-01-14 | 6.51 | $6.15 | 303900 |
| 2025-01-13 | 6.66 | $6.50 | 114119 |
| 2025-01-10 | 6.77 | $6.38 | 211100 |
| 2025-01-08 | 6.92 | $6.68 | 143636 |
| 2025-01-07 | 7.03 | $6.98 | 164900 |
| 2025-01-06 | 7.11 | $7.27 | 139148 |
| 2025-01-03 | 7.14 | $7.45 | 106400 |
| 2025-01-02 | 7.14 | $7.29 | 106423 |
| 2024-12-31 | 7.18 | $7.32 | 545400 |
| 2024-12-30 | 7.22 | $7.05 | 662100 |
| 2024-12-27 | 7.32 | $7.12 | 338700 |
| 2024-12-26 | 7.44 | $7.66 | 263124 |
| 2024-12-24 | 7.46 | $7.60 | 116312 |
| 2024-12-23 | 7.50 | $7.35 | 449216 |
| 2024-12-20 | 7.60 | $7.65 | 258030 |
| 2024-12-19 | 7.66 | $7.76 | 71219 |
| 2024-12-18 | 7.71 | $7.80 | 78700 |
| 2024-12-17 | 7.76 | $7.94 | 124924 |
| 2024-12-16 | 7.80 | $7.90 | 156200 |
| 2024-12-13 | 7.85 | $7.11 | 281343 |
| 2024-12-12 | 8.09 | $7.65 | 57400 |
| 2024-12-11 | 8.24 | $7.94 | 406013 |
| 2024-12-10 | 8.37 | $8.58 | 20800 |
| 2024-12-09 | 8.39 | $8.50 | 29201 |
| 2024-12-06 | 8.43 | $8.81 | 41600 |
| 2024-12-05 | 8.41 | $8.33 | 94700 |
| 2024-12-04 | 8.49 | $8.89 | 101698 |
| 2024-12-03 | 8.47 | $8.30 | 78500 |
| 2024-12-02 | 8.58 | $8.48 | 88100 |
| 2024-11-29 | 8.67 | $8.53 | 56118 |
| 2024-11-27 | 8.77 | $8.56 | 71800 |
| 2024-11-26 | 8.88 | $8.50 | 89121 |
| 2024-11-25 | 9.03 | $8.50 | 289202 |
| 2024-11-22 | 9.20 | $8.78 | 259600 |
| 2024-11-21 | 9.34 | $8.70 | 75729 |
| 2024-11-20 | 9.52 | $8.86 | 31100 |
| 2024-11-19 | 9.71 | $8.91 | 198400 |
| 2024-11-18 | 9.91 | $9.12 | 130900 |
| 2024-11-15 | 10.10 | $9.50 | 91500 |
| 2024-11-14 | 10.24 | $9.96 | 127703 |
| 2024-11-13 | 10.31 | $10.18 | 55110 |
| 2024-11-12 | 10.35 | $10.33 | 153300 |
| 2024-11-11 | 10.36 | $10.55 | 137711 |
| 2024-11-08 | 10.32 | $10.47 | 14500 |
| 2024-11-07 | 10.30 | $10.54 | 28400 |
| 2024-11-06 | 10.26 | $10.40 | 18900 |
| 2024-11-05 | 10.24 | $10.25 | 11537 |
| 2024-11-04 | 10.26 | $10.55 | 33200 |
| 2024-11-01 | 10.21 | $10.27 | 259218 |
| 2024-10-31 | 10.21 | $10.32 | 10449 |
| 2024-10-30 | 10.21 | $10.49 | 16969 |
| 2024-10-29 | 10.17 | $10.60 | 37500 |
| 2024-10-28 | 10.10 | $10.69 | 27905 |
| 2024-10-25 | 10.00 | $10.30 | 15200 |
| 2024-10-24 | 9.97 | $10.45 | 406801 |
| 2024-10-23 | 9.91 | $10.28 | 15427 |
| 2024-10-22 | 9.87 | $10.50 | 57300 |
| 2024-10-21 | 9.79 | $10.50 | 128738 |
| 2024-10-18 | 9.69 | $10.45 | 581427 |
| 2024-10-17 | 9.59 | $10.35 | 94500 |
| 2024-10-16 | 9.50 | $10.13 | 244200 |
| 2024-10-15 | 9.45 | $9.48 | 122400 |
| 2024-10-14 | 9.52 | $9.54 | 858800 |
| 2024-10-11 | 9.61 | $9.52 | 56400 |
| 2024-10-10 | 9.71 | $8.97 | 182636 |
| 2024-10-09 | 9.95 | $9.26 | 182000 |
| 2024-10-08 | 10.17 | $9.13 | 282109 |
| 2024-10-07 | 10.46 | $9.57 | 135537 |
| 2024-10-04 | 10.70 | $9.78 | 53900 |
| 2024-10-03 | 10.95 | $10.29 | 33900 |
| 2024-10-02 | 11.12 | $10.38 | 232200 |
| 2024-10-01 | 11.31 | $10.97 | 240200 |
| 2024-09-30 | 11.40 | $11.52 | 18714 |
| 2024-09-27 | 11.39 | $11.60 | 225523 |
| 2024-09-26 | 11.37 | $11.60 | 15019 |
| 2024-09-25 | 11.34 | $11.16 | 27100 |
| 2024-09-24 | 11.40 | $11.31 | 191204 |
| 2024-09-23 | 11.44 | $10.86 | 165900 |
| 2024-09-20 | 11.59 | $11.30 | 41402 |
| 2024-09-19 | 11.66 | $11.55 | 38500 |
| 2024-09-18 | 11.69 | $11.37 | 35800 |
| 2024-09-17 | 11.77 | $11.35 | 69500 |
| 2024-09-16 | 11.87 | $11.48 | 49100 |
| 2024-09-13 | 11.95 | $11.72 | 61202 |
| 2024-09-12 | 12.00 | $11.96 | 51602 |
| 2024-09-11 | 12.00 | $11.75 | 39813 |
| 2024-09-10 | 12.05 | $11.76 | 17407 |
| 2024-09-09 | 12.10 | $12.00 | 161800 |
| 2024-09-06 | 12.11 | $12.35 | 76800 |
| 2024-09-05 | 12.05 | $12.28 | 135709 |
| 2024-09-04 | 11.99 | $12.26 | 79300 |
| 2024-09-03 | 11.92 | $12.41 | 99900 |
| 2024-08-30 | 11.82 | $12.71 | 92547 |
| 2024-08-29 | 11.63 | $12.70 | 110700 |
| 2024-08-28 | 11.41 | $12.26 | 71426 |
| 2024-08-27 | 11.26 | $11.96 | 80800 |
| 2024-08-26 | 11.14 | $11.63 | 11600 |
| 2024-08-23 | 11.08 | $11.60 | 70324 |
| 2024-08-22 | 11.02 | $11.66 | 24600 |
| 2024-08-21 | 10.93 | $11.55 | 58209 |
| 2024-08-20 | 10.86 | $11.38 | 103600 |
| 2024-08-19 | 10.82 | $11.12 | 38800 |
| 2024-08-16 | 10.82 | $10.85 | 94310 |
| 2024-08-15 | 10.89 | $11.02 | 41702 |
| 2024-08-14 | 10.94 | $10.99 | 22000 |
| 2024-08-13 | 11.00 | $10.96 | 76800 |
| 2024-08-12 | 11.09 | $10.99 | 111100 |
| 2024-08-09 | 11.19 | $11.19 | 100300 |
| 2024-08-08 | 11.26 | $11.23 | 150905 |
| 2024-08-07 | 11.34 | $11.26 | 252800 |
| 2024-08-06 | 11.43 | $10.93 | 149200 |
| 2024-08-05 | 11.61 | $11.05 | 76700 |
| 2024-08-02 | 11.80 | $11.97 | 61048 |
| 2024-08-01 | 11.83 | $11.76 | 27325 |
| 2024-07-31 | 11.90 | $11.81 | 70800 |
| 2024-07-30 | 11.99 | $11.83 | 106923 |
| 2024-07-29 | 12.08 | $11.81 | 49000 |
| 2024-07-26 | 12.20 | $11.86 | 57230 |
| 2024-07-25 | 12.33 | $11.82 | 48109 |
| 2024-07-24 | 12.49 | $11.85 | 98700 |
| 2024-07-23 | 12.67 | $12.04 | 63400 |
| 2024-07-22 | 12.84 | $12.12 | 37839 |
| 2024-07-19 | 13.03 | $12.40 | 34413 |
| 2024-07-18 | 13.19 | $12.85 | 152237 |
| 2024-07-17 | 13.28 | $13.28 | 29774 |
| 2024-07-16 | 13.29 | $13.44 | 157896 |
| 2024-07-15 | 13.27 | $13.75 | 66739 |
| 2024-07-12 | 13.19 | $13.63 | 46408 |
| 2024-07-11 | 13.12 | $13.35 | 278724 |
| 2024-07-10 | 13.10 | $13.20 | 80316 |
| 2024-07-09 | 13.11 | $13.24 | 84721 |
| 2024-07-08 | 13.11 | $13.10 | 127288 |
| 2024-07-05 | 13.14 | $13.00 | 12860 |
| 2024-07-03 | 13.20 | $13.07 | 8262 |
| 2024-07-02 | 13.26 | $13.50 | 37030 |
| 2024-07-01 | 13.24 | $13.56 | 43940 |
| 2024-06-28 | 13.21 | $13.22 | 59620 |
| 2024-06-27 | 13.24 | $12.75 | 12391 |
| 2024-06-26 | 13.38 | $12.96 | 22012 |
| 2024-06-25 | 13.49 | $13.30 | 146092 |
| 2024-06-24 | 13.56 | $13.75 | 22227 |
| 2024-06-21 | 13.54 | $13.40 | 10184 |
| 2024-06-20 | 13.60 | $13.72 | 24393 |
| 2024-06-18 | 13.59 | $13.32 | 21027 |
| 2024-06-17 | 13.68 | $13.55 | 139080 |
| 2024-06-14 | 13.73 | $13.58 | 55627 |
| 2024-06-13 | 13.78 | $13.62 | 38615 |
| 2024-06-12 | 13.83 | $14.43 | 27439 |
| 2024-06-11 | 13.72 | $14.09 | 21431 |
| 2024-06-10 | 13.67 | $13.95 | 12222 |
| 2024-06-07 | 13.64 | $14.30 | 6414 |
| 2024-06-06 | 13.53 | $13.95 | 10698 |
| 2024-06-05 | 13.48 | $13.53 | 12360 |
| 2024-06-04 | 13.51 | $13.33 | 39946 |
| 2024-06-03 | 13.59 | $13.48 | 42003 |
| 2024-05-31 | 13.65 | $14.00 | 21049 |
| 2024-05-30 | 13.62 | $13.34 | 20690 |
| 2024-05-29 | 13.73 | $13.12 | 23543 |
| 2024-05-28 | 13.90 | $13.73 | 34686 |
| 2024-05-24 | 13.97 | $13.86 | 42086 |
| 2024-05-23 | 14.02 | $13.90 | 37043 |
| 2024-05-22 | 14.08 | $14.30 | 19157 |
| 2024-05-21 | 14.06 | $14.31 | 420218 |
| 2024-05-20 | 14.04 | $13.85 | 33957 |
| 2024-05-17 | 14.12 | $13.64 | 16442 |
| 2024-05-16 | 14.25 | $14.00 | 21905 |
| 2024-05-15 | 14.33 | $13.95 | 171610 |
| 2024-05-14 | 14.44 | $13.85 | 24037 |
| 2024-05-13 | 14.59 | $13.95 | 45133 |
| 2024-05-10 | 14.73 | $14.09 | 29391 |
| 2024-05-09 | 14.88 | $14.15 | 31141 |
| 2024-05-08 | 15.03 | $14.28 | 57401 |
| 2024-05-07 | 15.18 | $14.56 | 32869 |
| 2024-05-06 | 15.29 | $14.95 | 23547 |
| 2024-05-03 | 15.34 | $14.54 | 30339 |
| 2024-05-02 | 15.49 | $14.92 | 61390 |
| 2024-05-01 | 15.57 | $15.04 | 21547 |
| 2024-04-30 | 15.64 | $15.00 | 47390 |
| 2024-04-29 | 15.73 | $15.52 | 90706 |
| 2024-04-26 | 15.72 | $15.78 | 53914 |
| 2024-04-25 | 15.64 | $15.74 | 8393 |
| 2024-04-24 | 15.57 | $15.89 | 7484 |
| 2024-04-23 | 15.45 | $15.86 | 78284 |
| 2024-04-22 | 15.31 | $15.69 | 5267 |
| 2024-04-19 | 15.18 | $15.31 | 9006 |
| 2024-04-18 | 15.11 | $15.11 | 6763 |
| 2024-04-17 | 15.07 | $14.88 | 32290 |
| 2024-04-16 | 15.06 | $14.73 | 23554 |
| 2024-04-15 | 15.09 | $14.70 | 41744 |
| 2024-04-12 | 15.12 | $15.00 | 47778 |
| 2024-04-11 | 15.10 | $15.00 | 79706 |
| 2024-04-10 | 15.07 | $15.39 | 155417 |
| 2024-04-09 | 14.94 | $14.89 | 65835 |
| 2024-04-08 | 14.90 | $15.09 | 21657 |
| 2024-04-05 | 14.81 | $14.86 | 25924 |
| 2024-04-04 | 14.76 | $14.94 | 58563 |
| 2024-04-03 | 14.67 | $14.94 | 80210 |
| 2024-04-02 | 14.57 | $14.04 | 163669 |
| 2024-04-01 | 14.63 | $13.97 | 33585 |
| 2024-03-28 | 14.72 | $14.30 | 114270 |
| 2024-03-27 | 14.76 | $14.79 | 167667 |
| 2024-03-26 | 14.69 | $14.84 | 34902 |
| 2024-03-25 | 14.60 | $14.32 | 95908 |
| 2024-03-22 | 14.59 | $14.61 | 23163 |
| 2024-03-21 | 14.53 | $14.77 | 45212 |
| 2024-03-20 | 14.42 | $14.97 | 103188 |
| 2024-03-19 | 14.24 | $14.71 | 128580 |
| 2024-03-18 | 14.09 | $14.09 | 43815 |
| 2024-03-15 | 14.04 | $13.95 | 48256 |
| 2024-03-14 | 14.01 | $13.06 | 44296 |
| 2024-03-13 | 14.16 | $13.33 | 62753 |
| 2024-03-12 | 14.27 | $13.51 | 129071 |
| 2024-03-11 | 14.37 | $13.26 | 87768 |
| 2024-03-08 | 14.52 | $14.10 | 28644 |
| 2024-03-07 | 14.52 | $14.50 | 57784 |
| 2024-03-06 | 14.43 | $14.60 | 176917 |
| 2024-03-05 | 14.30 | $14.96 | 63812 |
| 2024-03-04 | 14.07 | $14.66 | 81559 |
| 2024-03-01 | 13.86 | $13.94 | 139081 |
| 2024-02-29 | 13.77 | $13.60 | 176337 |
| 2024-02-28 | 13.73 | $13.83 | 82235 |
| 2024-02-27 | 13.63 | $14.98 | 116851 |
| 2024-02-26 | 13.26 | $14.75 | 124278 |
| 2024-02-23 | 12.88 | $14.48 | 165754 |
| 2024-02-22 | 12.50 | $12.80 | 35270 |
| 2024-02-21 | 12.41 | $12.14 | 107345 |
| 2024-02-20 | 12.44 | $12.20 | 43787 |
| 2024-02-16 | 12.46 | $12.08 | 19915 |
| 2024-02-15 | 12.51 | $12.00 | 19650 |
| 2024-02-14 | 12.58 | $12.02 | 43491 |
| 2024-02-13 | 12.66 | $11.99 | 56286 |
| 2024-02-12 | 12.75 | $12.20 | 89881 |
| 2024-02-09 | 12.81 | $12.50 | 70298 |
| 2024-02-08 | 12.81 | $12.77 | 57327 |
| 2024-02-07 | 12.76 | $12.37 | 52568 |
| 2024-02-06 | 12.77 | $12.50 | 19909 |
| 2024-02-05 | 12.76 | $12.27 | 17153 |
| 2024-02-02 | 12.79 | $12.55 | 92874 |
| 2024-02-01 | 12.76 | $13.17 | 74981 |
| 2024-01-31 | 12.60 | $13.18 | 85074 |
| 2024-01-30 | 12.40 | $12.85 | 68157 |
| 2024-01-29 | 12.24 | $13.26 | 93683 |
| 2024-01-26 | 11.96 | $12.56 | 122271 |
| 2024-01-25 | 11.78 | $12.02 | 77099 |
| 2024-01-24 | 11.68 | $11.89 | 186654 |
| 2024-01-23 | 11.59 | $11.94 | 145288 |
| 2024-01-22 | 11.47 | $11.63 | 128499 |
| 2024-01-19 | 11.40 | $11.57 | 188310 |
| 2024-01-18 | 11.33 | $11.29 | 1.5M |
| 2024-01-17 | 11.31 | $11.53 | 492051 |
| 2024-01-16 | 11.22 | $11.45 | 337715 |
| 2024-01-12 | 11.14 | $11.29 | 18769 |
| 2024-01-11 | 11.08 | $11.09 | 67876 |
| 2024-01-10 | 11.06 | $11.00 | 77502 |
| 2024-01-09 | 11.04 | $11.16 | 28412 |
| 2024-01-08 | 10.99 | $11.21 | 88100 |
| 2024-01-05 | 10.91 | $10.74 | 98645 |
| 2024-01-04 | 10.92 | $10.75 | 208679 |
| 2024-01-03 | 10.93 | $10.90 | 127393 |
| 2024-01-02 | 10.91 | $10.80 | 81042 |
| 2023-12-29 | 10.90 | $10.70 | 187040 |
| 2023-12-28 | 10.92 | $10.80 | 521128 |
| 2023-12-27 | 10.91 | $10.79 | 56940 |
| 2023-12-26 | 10.90 | $10.83 | 215583 |
| 2023-12-22 | 10.88 | $11.28 | 72008 |
| 2023-12-21 | 10.76 | $10.81 | 123214 |
| 2023-12-20 | 10.72 | $10.57 | 244867 |
| 2023-12-19 | 10.72 | $11.40 | 270413 |
| 2023-12-18 | 10.55 | $10.53 | 59482 |
| 2023-12-15 | 10.52 | $10.50 | 109653 |
| 2023-12-14 | 10.50 | $10.45 | 132379 |
| 2023-12-13 | 10.49 | $10.41 | 90780 |
| 2023-12-12 | 10.48 | $10.39 | 117104 |
| 2023-12-11 | 10.47 | $10.42 | 37212 |
| 2023-12-08 | 10.46 | $10.49 | 186531 |
| 2023-12-07 | 10.42 | $10.30 | 83849 |
| 2023-12-06 | 10.42 | $10.21 | 7385 |
| 2023-12-05 | 10.43 | $10.17 | 61107 |
| 2023-12-04 | 10.46 | $10.27 | 38907 |
| 2023-12-01 | 10.46 | $10.07 | 14978 |
| 2023-11-30 | 10.51 | $10.15 | 74761 |
| 2023-11-29 | 10.54 | $10.00 | 167082 |
| 2023-11-28 | 10.61 | $9.80 | 499780 |
| 2023-11-27 | 10.73 | $9.97 | 298981 |
| 2023-11-24 | 10.83 | $10.30 | 92415 |
| 2023-11-22 | 10.88 | $10.12 | 138878 |
| 2023-11-21 | 10.96 | $10.63 | 88052 |
| 2023-11-20 | 10.95 | $11.02 | 110311 |
| 2023-11-17 | 10.85 | $11.03 | 107625 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
144.09
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.40
Average
46.42
Maximum
144.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 144.09 | $136.65 | 1.4M |
| 2026-07-16 | 144.14 | $137.77 | 1.6M |
| 2026-07-15 | 143.68 | $136.94 | 934623 |
| 2026-07-14 | 143.18 | $134.91 | 933134 |
| 2026-07-13 | 143.03 | $135.98 | 1.0M |
| 2026-07-10 | 142.31 | $139.90 | 837743 |
| 2026-07-09 | 139.98 | $140.74 | 907625 |
| 2026-07-08 | 136.67 | $138.54 | 1.3M |
| 2026-07-07 | 133.15 | $142.17 | 1.4M |
| 2026-07-06 | 127.54 | $143.99 | 1.5M |
| 2026-07-02 | 119.99 | $144.65 | 4.0M |
| 2026-07-01 | 110.48 | $132.56 | 4.8M |
| 2026-06-30 | 102.68 | $133.26 | 8.9M |
| 2026-06-29 | 92.99 | $96.15 | 2.8M |
| 2026-06-26 | 92.98 | $97.50 | 1.7M |
| 2026-06-25 | 92.63 | $92.37 | 1.8M |
| 2026-06-24 | 93.93 | $92.51 | 6.7M |
| 2026-06-23 | 95.56 | $98.43 | 1.6M |
| 2026-06-22 | 95.77 | $101.66 | 2.2M |
| 2026-06-18 | 95.09 | $99.15 | 1.7M |
| 2026-06-17 | 95.16 | $100.15 | 1.7M |
| 2026-06-16 | 95.04 | $97.50 | 1.9M |
| 2026-06-15 | 95.85 | $98.26 | 2.1M |
| 2026-06-12 | 96.72 | $96.55 | 1.2M |
| 2026-06-11 | 98.42 | $100.87 | 1.2M |
| 2026-06-10 | 99.25 | $98.03 | 1.4M |
| 2026-06-09 | 101.28 | $102.72 | 1.2M |
| 2026-06-08 | 102.36 | $101.53 | 1.8M |
| 2026-06-05 | 104.17 | $101.53 | 2.6M |
| 2026-06-04 | 106.46 | $104.93 | 5.3M |
| 2026-06-03 | 108.27 | $90.15 | 7.2M |
| 2026-06-02 | 115.22 | $72.50 | 16.1M |
| 2026-06-01 | 129.28 | $129.69 | 8.1M |
| 2026-05-29 | 128.29 | $132.63 | 1.9M |
| 2026-05-28 | 126.09 | $129.50 | 1.2M |
| 2026-05-27 | 124.35 | $129.73 | 1.1M |
| 2026-05-26 | 122.12 | $126.41 | 1.2M |
| 2026-05-22 | 120.44 | $121.99 | 1.2M |
| 2026-05-21 | 119.76 | $124.03 | 1.7M |
| 2026-05-20 | 118.29 | $119.90 | 1.2M |
| 2026-05-19 | 117.80 | $113.73 | 1.1M |
| 2026-05-18 | 119.16 | $113.55 | 798157 |
| 2026-05-15 | 120.86 | $114.53 | 943932 |
| 2026-05-14 | 122.60 | $121.00 | 692233 |
| 2026-05-13 | 122.65 | $121.91 | 732312 |
| 2026-05-12 | 122.39 | $121.39 | 734500 |
| 2026-05-11 | 122.19 | $122.13 | 678111 |
| 2026-05-08 | 121.69 | $122.74 | 917600 |
| 2026-05-07 | 120.86 | $124.65 | 1.2M |
| 2026-05-06 | 119.20 | $126.54 | 1.2M |
| 2026-05-05 | 116.58 | $123.78 | 1.3M |
| 2026-05-04 | 114.25 | $117.13 | 654700 |
| 2026-05-01 | 113.53 | $117.61 | 443409 |
| 2026-04-30 | 112.52 | $117.38 | 1.2M |
| 2026-04-29 | 111.40 | $106.24 | 890500 |
| 2026-04-28 | 113.59 | $109.87 | 600314 |
| 2026-04-27 | 115.13 | $111.90 | 789933 |
| 2026-04-24 | 116.38 | $114.56 | 889618 |
| 2026-04-23 | 117.08 | $113.00 | 570625 |
| 2026-04-22 | 118.42 | $115.99 | 657400 |
| 2026-04-21 | 119.10 | $111.43 | 756113 |
| 2026-04-20 | 121.36 | $114.98 | 867700 |
| 2026-04-17 | 122.96 | $120.16 | 1.2M |
| 2026-04-16 | 123.24 | $122.47 | 748645 |
| 2026-04-15 | 122.81 | $121.48 | 985900 |
| 2026-04-14 | 122.55 | $125.80 | 1.1M |
| 2026-04-13 | 120.82 | $121.31 | 1.5M |
| 2026-04-10 | 120.11 | $126.14 | 998599 |
| 2026-04-09 | 117.68 | $125.69 | 1.1M |
| 2026-04-08 | 114.86 | $118.96 | 438838 |
| 2026-04-07 | 113.55 | $116.48 | 393100 |
| 2026-04-06 | 112.75 | $119.47 | 298400 |
| 2026-04-02 | 110.86 | $118.37 | 963117 |
| 2026-04-01 | 108.94 | $114.97 | 1.1M |
| 2026-03-31 | 107.73 | $111.35 | 1.5M |
| 2026-03-30 | 107.46 | $101.50 | 762500 |
| 2026-03-27 | 110.32 | $102.47 | 1.8M |
| 2026-03-26 | 113.54 | $109.48 | 848699 |
| 2026-03-25 | 115.28 | $110.70 | 783003 |
| 2026-03-24 | 117.04 | $110.17 | 2.3M |
| 2026-03-23 | 119.36 | $115.42 | 1.3M |
| 2026-03-20 | 120.52 | $120.34 | 1.4M |
| 2026-03-19 | 120.37 | $123.03 | 735200 |
| 2026-03-18 | 119.34 | $123.99 | 1.2M |
| 2026-03-17 | 117.76 | $126.62 | 694014 |
| 2026-03-16 | 115.03 | $122.75 | 1.6M |
| 2026-03-13 | 112.95 | $115.50 | 702000 |
| 2026-03-12 | 112.74 | $116.98 | 2.3M |
| 2026-03-11 | 112.07 | $112.31 | 699065 |
| 2026-03-10 | 112.79 | $115.28 | 543771 |
| 2026-03-09 | 112.78 | $109.61 | 648900 |
| 2026-03-06 | 114.61 | $109.33 | 823197 |
| 2026-03-05 | 116.97 | $112.70 | 593103 |
| 2026-03-04 | 118.82 | $116.77 | 533100 |
| 2026-03-03 | 119.80 | $111.10 | 1.4M |
| 2026-03-02 | 122.80 | $113.11 | 1.2M |
| 2026-02-27 | 125.80 | $121.28 | 554500 |
| 2026-02-26 | 126.86 | $119.47 | 1.1M |
| 2026-02-25 | 128.68 | $123.33 | 885304 |
| 2026-02-24 | 129.63 | $128.29 | 1.1M |
| 2026-02-23 | 129.15 | $132.91 | 718800 |
| 2026-02-20 | 127.06 | $130.35 | 740068 |
| 2026-02-19 | 125.26 | $130.24 | 1.0M |
| 2026-02-18 | 123.07 | $126.98 | 1.2M |
| 2026-02-17 | 121.40 | $125.63 | 928502 |
| 2026-02-13 | 119.78 | $124.99 | 794000 |
| 2026-02-12 | 118.01 | $124.54 | 999307 |
| 2026-02-11 | 116.00 | $122.77 | 525500 |
| 2026-02-10 | 114.13 | $119.18 | 554150 |
| 2026-02-09 | 113.02 | $119.78 | 537885 |
| 2026-02-06 | 111.53 | $117.67 | 672789 |
| 2026-02-05 | 110.44 | $110.71 | 628309 |
| 2026-02-04 | 111.39 | $113.57 | 782200 |
| 2026-02-03 | 111.70 | $113.32 | 733966 |
| 2026-02-02 | 112.22 | $111.46 | 751111 |
| 2026-01-30 | 113.52 | $111.15 | 633100 |
| 2026-01-29 | 115.26 | $113.54 | 1.0M |
| 2026-01-28 | 116.67 | $113.98 | 1.0M |
| 2026-01-27 | 118.30 | $118.89 | 1.1M |
| 2026-01-26 | 118.77 | $120.88 | 637307 |
| 2026-01-23 | 118.76 | $122.12 | 747600 |
| 2026-01-22 | 118.38 | $123.63 | 1.1M |
| 2026-01-21 | 117.48 | $120.01 | 798465 |
| 2026-01-20 | 117.58 | $118.84 | 2.0M |
| 2026-01-16 | 118.13 | $117.10 | 779700 |
| 2026-01-15 | 119.38 | $116.80 | 3.2M |
| 2026-01-14 | 121.05 | $125.01 | 1.5M |
| 2026-01-13 | 120.52 | $119.64 | 1.8M |
| 2026-01-12 | 121.61 | $118.00 | 6.1M |
| 2026-01-09 | 123.48 | $114.40 | 1.7M |
| 2026-01-08 | 126.91 | $115.49 | 3.9M |
| 2026-01-07 | 130.74 | $126.48 | 2.1M |
| 2026-01-06 | 131.88 | $119.10 | 1.8M |
| 2026-01-05 | 135.57 | $123.23 | 1.9M |
| 2026-01-02 | 138.67 | $133.77 | 978145 |
| 2025-12-31 | 139.01 | $134.85 | 2.8M |
| 2025-12-30 | 138.97 | $138.34 | 1.4M |
| 2025-12-29 | 137.69 | $140.40 | 982861 |
| 2025-12-26 | 135.37 | $142.31 | 665100 |
| 2025-12-24 | 131.83 | $145.31 | 1.0M |
| 2025-12-23 | 126.48 | $138.35 | 1.4M |
| 2025-12-22 | 122.10 | $138.72 | 4.7M |
| 2025-12-19 | 116.61 | $114.94 | 2.3M |
| 2025-12-18 | 117.44 | $113.61 | 968200 |
| 2025-12-17 | 118.86 | $110.82 | 1.3M |
| 2025-12-16 | 121.44 | $110.98 | 2.3M |
| 2025-12-15 | 124.50 | $117.91 | 1.7M |
| 2025-12-12 | 125.98 | $125.54 | 1.6M |
| 2025-12-11 | 125.28 | $133.09 | 2.7M |
| 2025-12-10 | 121.96 | $127.53 | 3.9M |
| 2025-12-09 | 119.62 | $123.04 | 2.7M |
| 2025-12-08 | 118.13 | $115.05 | 922500 |
| 2025-12-05 | 118.79 | $114.51 | 1.3M |
| 2025-12-04 | 119.71 | $110.64 | 2.6M |
| 2025-12-03 | 121.99 | $110.93 | 2.4M |
| 2025-12-02 | 124.59 | $114.83 | 976600 |
| 2025-12-01 | 126.41 | $119.92 | 905800 |
| 2025-11-28 | 126.89 | $124.83 | 369200 |
| 2025-11-26 | 125.78 | $125.68 | 919700 |
| 2025-11-25 | 124.01 | $128.23 | 917900 |
| 2025-11-24 | 120.92 | $125.71 | 1.8M |
| 2025-11-21 | 117.82 | $119.12 | 1.7M |
| 2025-11-20 | 116.02 | $122.90 | 4.5M |
| 2025-11-19 | 112.52 | $112.95 | 797500 |
| 2025-11-18 | 111.31 | $113.83 | 1.1M |
| 2025-11-17 | 109.47 | $113.62 | 1.5M |
| 2025-11-14 | 107.21 | $110.39 | 2.4M |
| 2025-11-13 | 105.42 | $100.90 | 713800 |
| 2025-11-12 | 106.16 | $103.43 | 904700 |
| 2025-11-11 | 106.20 | $109.06 | 776300 |
| 2025-11-10 | 104.39 | $106.12 | 818300 |
| 2025-11-07 | 103.04 | $105.27 | 925900 |
| 2025-11-06 | 101.60 | $103.90 | 878100 |
| 2025-11-05 | 100.23 | $99.61 | 713500 |
| 2025-11-04 | 99.85 | $98.64 | 1.2M |
| 2025-11-03 | 99.64 | $98.85 | 2.0M |
| 2025-10-31 | 99.27 | $102.42 | 897400 |
| 2025-10-30 | 97.62 | $104.29 | 1.7M |
| 2025-10-29 | 94.97 | $98.94 | 1.5M |
| 2025-10-28 | 93.40 | $94.25 | 1.4M |
| 2025-10-27 | 92.95 | $94.84 | 1.2M |
| 2025-10-24 | 92.17 | $90.76 | 795700 |
| 2025-10-23 | 92.50 | $90.47 | 523500 |
| 2025-10-22 | 92.95 | $90.71 | 786000 |
| 2025-10-21 | 93.39 | $91.67 | 458400 |
| 2025-10-20 | 93.59 | $91.49 | 746800 |
| 2025-10-17 | 93.83 | $92.73 | 598000 |
| 2025-10-16 | 93.69 | $92.91 | 1.8M |
| 2025-10-15 | 93.41 | $95.61 | 789300 |
| 2025-10-14 | 92.15 | $97.82 | 1.0M |
| 2025-10-13 | 89.88 | $95.63 | 998300 |
| 2025-10-10 | 87.76 | $93.77 | 2.0M |
| 2025-10-09 | 85.74 | $90.61 | 1.4M |
| 2025-10-08 | 84.27 | $86.51 | 652300 |
| 2025-10-07 | 83.76 | $87.01 | 728800 |
| 2025-10-06 | 82.98 | $86.67 | 2.9M |
| 2025-10-03 | 82.13 | $83.92 | 741500 |
| 2025-10-02 | 81.97 | $82.87 | 504800 |
| 2025-10-01 | 82.12 | $82.40 | 866900 |
| 2025-09-30 | 82.44 | $84.90 | 1.4M |
| 2025-09-29 | 82.05 | $83.33 | 744800 |
| 2025-09-26 | 82.06 | $82.84 | 767800 |
| 2025-09-25 | 82.23 | $82.00 | 636500 |
| 2025-09-24 | 82.70 | $82.55 | 1.0M |
| 2025-09-23 | 83.08 | $82.02 | 1.2M |
| 2025-09-22 | 83.69 | $82.21 | 1.2M |
| 2025-09-19 | 84.36 | $82.30 | 592300 |
| 2025-09-18 | 85.11 | $83.31 | 805300 |
| 2025-09-17 | 85.66 | $81.00 | 775200 |
| 2025-09-16 | 87.02 | $82.28 | 777800 |
| 2025-09-15 | 88.20 | $85.87 | 858700 |
| 2025-09-12 | 88.43 | $84.01 | 1.0M |
| 2025-09-11 | 89.22 | $85.96 | 1.3M |
| 2025-09-10 | 89.46 | $87.63 | 715300 |
| 2025-09-09 | 89.12 | $89.25 | 1.2M |
| 2025-09-08 | 88.08 | $90.00 | 1.4M |
| 2025-09-05 | 86.46 | $88.03 | 3.2M |
| 2025-09-04 | 85.00 | $85.55 | 855215 |
| 2025-09-03 | 83.89 | $83.65 | 637850 |
| 2025-09-02 | 83.04 | $81.99 | 592455 |
| 2025-08-29 | 82.41 | $81.03 | 578725 |
| 2025-08-28 | 81.83 | $81.64 | 951213 |
| 2025-08-27 | 80.81 | $79.43 | 1.3M |
| 2025-08-26 | 80.13 | $79.70 | 1.7M |
| 2025-08-25 | 79.10 | $77.46 | 696203 |
| 2025-08-22 | 78.42 | $77.28 | 1.4M |
| 2025-08-21 | 77.50 | $74.43 | 1.6M |
| 2025-08-20 | 77.15 | $71.89 | 2.0M |
| 2025-08-19 | 77.37 | $68.96 | 1.4M |
| 2025-08-18 | 78.41 | $70.01 | 533536 |
| 2025-08-15 | 79.15 | $70.44 | 551843 |
| 2025-08-14 | 79.73 | $69.56 | 853500 |
| 2025-08-13 | 80.49 | $69.89 | 1.4M |
| 2025-08-12 | 81.08 | $71.91 | 959900 |
| 2025-08-11 | 80.90 | $69.00 | 584020 |
| 2025-08-08 | 81.33 | $70.13 | 668400 |
| 2025-08-07 | 81.20 | $70.02 | 1.1M |
| 2025-08-06 | 80.78 | $69.09 | 1.6M |
| 2025-08-05 | 80.22 | $70.91 | 926500 |
| 2025-08-04 | 78.64 | $72.07 | 526836 |
| 2025-08-01 | 75.99 | $71.94 | 1.3M |
| 2025-07-31 | 72.46 | $71.77 | 1.5M |
| 2025-07-30 | 67.86 | $70.83 | 1.4M |
| 2025-07-29 | 62.22 | $69.80 | 2.3M |
| 2025-07-28 | 55.37 | $66.57 | 1.7M |
| 2025-07-25 | 47.76 | $66.49 | 3.5M |
| 2025-07-24 | 38.27 | $69.76 | 8.3M |
| 2025-07-23 | 25.49 | $68.60 | 27.8M |
| 2025-07-22 | 10.17 | $10.00 | 5.4M |
| 2025-07-21 | 10.02 | $10.14 | 1.5M |
| 2025-07-18 | 9.78 | $9.95 | 620004 |
| 2025-07-17 | 9.52 | $10.34 | 798900 |
| 2025-07-16 | 9.07 | $9.88 | 2.3M |
| 2025-07-15 | 8.66 | $8.85 | 738200 |
| 2025-07-14 | 8.48 | $8.83 | 805108 |
| 2025-07-11 | 8.25 | $8.27 | 438700 |
| 2025-07-10 | 8.15 | $8.30 | 390944 |
| 2025-07-09 | 8.00 | $8.31 | 691420 |
| 2025-07-08 | 7.81 | $7.75 | 500200 |
| 2025-07-07 | 7.75 | $7.95 | 657400 |
| 2025-07-03 | 7.61 | $7.96 | 374623 |
| 2025-07-02 | 7.43 | $7.76 | 207124 |
| 2025-07-01 | 7.28 | $7.66 | 402300 |
| 2025-06-30 | 7.11 | $7.65 | 487212 |
| 2025-06-27 | 6.91 | $7.40 | 241800 |
| 2025-06-26 | 6.75 | $7.18 | 146918 |
| 2025-06-25 | 6.62 | $7.05 | 180531 |
| 2025-06-24 | 6.50 | $6.65 | 212800 |
| 2025-06-23 | 6.49 | $6.11 | 239600 |
| 2025-06-20 | 6.64 | $5.97 | 334200 |
| 2025-06-18 | 6.87 | $6.05 | 186600 |
| 2025-06-17 | 7.13 | $6.06 | 312900 |
| 2025-06-16 | 7.44 | $6.72 | 306484 |
| 2025-06-13 | 7.60 | $6.98 | 496900 |
| 2025-06-12 | 7.71 | $7.02 | 97905 |
| 2025-06-11 | 7.83 | $7.42 | 94747 |
| 2025-06-10 | 7.83 | $7.87 | 184600 |
| 2025-06-09 | 7.68 | $7.80 | 217744 |
| 2025-06-06 | 7.52 | $8.19 | 121539 |
| 2025-06-05 | 7.19 | $8.15 | 249300 |
| 2025-06-04 | 6.79 | $8.06 | 394900 |
| 2025-06-03 | 6.33 | $7.74 | 608700 |
| 2025-06-02 | 5.87 | $6.35 | 289943 |
| 2025-05-30 | 5.75 | $6.02 | 130100 |
| 2025-05-29 | 5.71 | $6.02 | 267600 |
| 2025-05-28 | 5.67 | $5.68 | 290200 |
| 2025-05-27 | 5.74 | $5.69 | 308600 |
| 2025-05-23 | 5.81 | $5.67 | 264215 |
| 2025-05-22 | 5.92 | $6.05 | 1.2M |
| 2025-05-21 | 5.93 | $5.82 | 286300 |
| 2025-05-20 | 6.03 | $5.80 | 51500 |
| 2025-05-19 | 6.15 | $5.88 | 137600 |
| 2025-05-16 | 6.28 | $6.01 | 120200 |
| 2025-05-15 | 6.39 | $5.99 | 33800 |
| 2025-05-14 | 6.54 | $6.10 | 69032 |
| 2025-05-13 | 6.69 | $6.04 | 57300 |
| 2025-05-12 | 6.88 | $6.40 | 94849 |
| 2025-05-09 | 7.01 | $6.71 | 17236 |
| 2025-05-08 | 7.05 | $6.85 | 83900 |
| 2025-05-07 | 7.07 | $6.63 | 52519 |
| 2025-05-06 | 7.15 | $6.75 | 164631 |
| 2025-05-05 | 7.20 | $7.12 | 57500 |
| 2025-05-02 | 7.15 | $7.19 | 138300 |
| 2025-05-01 | 7.05 | $6.91 | 100216 |
| 2025-04-30 | 7.02 | $7.12 | 102608 |
| 2025-04-29 | 6.91 | $7.12 | 47603 |
| 2025-04-28 | 6.78 | $7.26 | 45621 |
| 2025-04-25 | 6.56 | $6.84 | 27000 |
| 2025-04-24 | 6.44 | $6.93 | 105214 |
| 2025-04-23 | 6.25 | $6.77 | 230909 |
| 2025-04-22 | 6.07 | $6.50 | 104400 |
| 2025-04-21 | 5.94 | $6.23 | 15700 |
| 2025-04-17 | 5.87 | $6.40 | 125307 |
| 2025-04-16 | 5.73 | $6.29 | 123307 |
| 2025-04-15 | 5.61 | $6.06 | 138400 |
| 2025-04-14 | 5.53 | $6.00 | 151800 |
| 2025-04-11 | 5.46 | $5.97 | 93545 |
| 2025-04-10 | 5.40 | $5.59 | 122500 |
| 2025-04-09 | 5.45 | $5.86 | 439800 |
| 2025-04-08 | 5.43 | $5.17 | 407844 |
| 2025-04-07 | 5.63 | $5.23 | 116700 |
| 2025-04-04 | 5.87 | $5.32 | 150600 |
| 2025-04-03 | 6.13 | $5.79 | 98300 |
| 2025-04-02 | 6.31 | $6.05 | 131000 |
| 2025-04-01 | 6.45 | $5.89 | 216501 |
| 2025-03-31 | 6.68 | $6.25 | 297515 |
| 2025-03-28 | 6.84 | $6.43 | 152328 |
| 2025-03-27 | 6.99 | $6.82 | 105500 |
| 2025-03-26 | 7.04 | $7.09 | 72400 |
| 2025-03-25 | 7.01 | $7.34 | 73100 |
| 2025-03-24 | 6.91 | $7.37 | 121112 |
| 2025-03-21 | 6.77 | $7.38 | 175900 |
| 2025-03-20 | 6.59 | $7.06 | 176800 |
| 2025-03-19 | 6.49 | $6.84 | 238401 |
| 2025-03-18 | 6.43 | $6.80 | 342144 |
| 2025-03-17 | 6.38 | $6.00 | 622100 |
| 2025-03-14 | 6.57 | $5.94 | 477305 |
| 2025-03-13 | 6.83 | $5.92 | 1.2M |
| 2025-03-12 | 7.15 | $6.30 | 293520 |
| 2025-03-11 | 7.42 | $6.34 | 334537 |
| 2025-03-10 | 7.74 | $6.43 | 1.2M |
| 2025-03-07 | 8.09 | $7.91 | 243200 |
| 2025-03-06 | 8.05 | $8.29 | 176000 |
| 2025-03-05 | 7.87 | $7.85 | 103800 |
| 2025-03-04 | 7.78 | $7.21 | 161304 |
| 2025-03-03 | 7.87 | $7.33 | 195600 |
| 2025-02-28 | 7.93 | $7.68 | 154800 |
| 2025-02-27 | 7.89 | $7.69 | 52800 |
| 2025-02-26 | 7.83 | $7.60 | 91923 |
| 2025-02-25 | 7.77 | $7.50 | 90700 |
| 2025-02-24 | 7.73 | $7.49 | 135600 |
| 2025-02-21 | 7.67 | $8.08 | 47700 |
| 2025-02-20 | 7.41 | $7.62 | 79834 |
| 2025-02-19 | 7.23 | $7.49 | 231700 |
| 2025-02-18 | 7.04 | $7.34 | 218300 |
| 2025-02-14 | 6.85 | $7.40 | 58400 |
| 2025-02-13 | 6.60 | $7.17 | 82152 |
| 2025-02-12 | 6.37 | $6.80 | 165200 |
| 2025-02-11 | 6.21 | $6.60 | 97000 |
| 2025-02-10 | 6.07 | $6.63 | 83315 |
| 2025-02-07 | 5.90 | $6.30 | 574345 |
| 2025-02-06 | 5.80 | $6.03 | 405700 |
| 2025-02-05 | 5.76 | $5.85 | 164700 |
| 2025-02-04 | 5.78 | $5.89 | 31400 |
| 2025-02-03 | 5.80 | $5.94 | 98327 |
| 2025-01-31 | 5.81 | $5.97 | 131400 |
| 2025-01-30 | 5.82 | $5.90 | 76800 |
| 2025-01-29 | 5.86 | $5.87 | 201420 |
| 2025-01-28 | 5.93 | $6.08 | 222900 |
| 2025-01-27 | 5.95 | $6.10 | 111800 |
| 2025-01-24 | 5.98 | $6.09 | 174740 |
| 2025-01-23 | 6.02 | $6.08 | 151305 |
| 2025-01-22 | 6.08 | $6.23 | 62040 |
| 2025-01-21 | 6.12 | $6.37 | 83504 |
| 2025-01-17 | 6.14 | $6.16 | 56917 |
| 2025-01-16 | 6.22 | $6.23 | 39729 |
| 2025-01-15 | 6.32 | $6.29 | 162400 |
| 2025-01-14 | 6.42 | $6.15 | 303900 |
| 2025-01-13 | 6.61 | $6.50 | 114119 |
| 2025-01-10 | 6.72 | $6.38 | 211100 |
| 2025-01-08 | 6.91 | $6.68 | 143636 |
| 2025-01-07 | 7.05 | $6.98 | 164900 |
| 2025-01-06 | 7.14 | $7.27 | 139148 |
| 2025-01-03 | 7.15 | $7.45 | 106400 |
| 2025-01-02 | 7.12 | $7.29 | 106423 |
| 2024-12-31 | 7.14 | $7.32 | 545400 |
| 2024-12-30 | 7.16 | $7.05 | 662100 |
| 2024-12-27 | 7.28 | $7.12 | 338700 |
| 2024-12-26 | 7.41 | $7.66 | 263124 |
| 2024-12-24 | 7.40 | $7.60 | 116312 |
| 2024-12-23 | 7.42 | $7.35 | 449216 |
| 2024-12-20 | 7.53 | $7.65 | 258030 |
| 2024-12-19 | 7.58 | $7.76 | 71219 |
| 2024-12-18 | 7.61 | $7.80 | 78700 |
| 2024-12-17 | 7.64 | $7.94 | 124924 |
| 2024-12-16 | 7.65 | $7.90 | 156200 |
| 2024-12-13 | 7.67 | $7.11 | 281343 |
| 2024-12-12 | 7.97 | $7.65 | 57400 |
| 2024-12-11 | 8.16 | $7.94 | 406013 |
| 2024-12-10 | 8.31 | $8.58 | 20800 |
| 2024-12-09 | 8.30 | $8.50 | 29201 |
| 2024-12-06 | 8.31 | $8.81 | 41600 |
| 2024-12-05 | 8.24 | $8.33 | 94700 |
| 2024-12-04 | 8.32 | $8.89 | 101698 |
| 2024-12-03 | 8.24 | $8.30 | 78500 |
| 2024-12-02 | 8.34 | $8.48 | 88100 |
| 2024-11-29 | 8.42 | $8.53 | 56118 |
| 2024-11-27 | 8.50 | $8.56 | 71800 |
| 2024-11-26 | 8.61 | $8.50 | 89121 |
| 2024-11-25 | 8.77 | $8.50 | 289202 |
| 2024-11-22 | 8.96 | $8.78 | 259600 |
| 2024-11-21 | 9.12 | $8.70 | 75729 |
| 2024-11-20 | 9.35 | $8.86 | 31100 |
| 2024-11-19 | 9.59 | $8.91 | 198400 |
| 2024-11-18 | 9.86 | $9.12 | 130900 |
| 2024-11-15 | 10.13 | $9.50 | 91500 |
| 2024-11-14 | 10.34 | $9.96 | 127703 |
| 2024-11-13 | 10.45 | $10.18 | 55110 |
| 2024-11-12 | 10.52 | $10.33 | 153300 |
| 2024-11-11 | 10.54 | $10.55 | 137711 |
| 2024-11-08 | 10.51 | $10.47 | 14500 |
| 2024-11-07 | 10.49 | $10.54 | 28400 |
| 2024-11-06 | 10.45 | $10.40 | 18900 |
| 2024-11-05 | 10.43 | $10.25 | 11537 |
| 2024-11-04 | 10.47 | $10.55 | 33200 |
| 2024-11-01 | 10.41 | $10.27 | 259218 |
| 2024-10-31 | 10.43 | $10.32 | 10449 |
| 2024-10-30 | 10.43 | $10.49 | 16969 |
| 2024-10-29 | 10.39 | $10.60 | 37500 |
| 2024-10-28 | 10.30 | $10.69 | 27905 |
| 2024-10-25 | 10.16 | $10.30 | 15200 |
| 2024-10-24 | 10.11 | $10.45 | 406801 |
| 2024-10-23 | 10.02 | $10.28 | 15427 |
| 2024-10-22 | 9.95 | $10.50 | 57300 |
| 2024-10-21 | 9.81 | $10.50 | 128738 |
| 2024-10-18 | 9.64 | $10.45 | 581427 |
| 2024-10-17 | 9.45 | $10.35 | 94500 |
| 2024-10-16 | 9.27 | $10.13 | 244200 |
| 2024-10-15 | 9.12 | $9.48 | 122400 |
| 2024-10-14 | 9.16 | $9.54 | 858800 |
| 2024-10-11 | 9.21 | $9.52 | 56400 |
| 2024-10-10 | 9.28 | $8.97 | 182636 |
| 2024-10-09 | 9.55 | $9.26 | 182000 |
| 2024-10-08 | 9.80 | $9.13 | 282109 |
| 2024-10-07 | 10.16 | $9.57 | 135537 |
| 2024-10-04 | 10.47 | $9.78 | 53900 |
| 2024-10-03 | 10.78 | $10.29 | 33900 |
| 2024-10-02 | 11.01 | $10.38 | 232200 |
| 2024-10-01 | 11.26 | $10.97 | 240200 |
| 2024-09-30 | 11.38 | $11.52 | 18714 |
| 2024-09-27 | 11.36 | $11.60 | 225523 |
| 2024-09-26 | 11.31 | $11.60 | 15019 |
| 2024-09-25 | 11.25 | $11.16 | 27100 |
| 2024-09-24 | 11.32 | $11.31 | 191204 |
| 2024-09-23 | 11.37 | $10.86 | 165900 |
| 2024-09-20 | 11.56 | $11.30 | 41402 |
| 2024-09-19 | 11.67 | $11.55 | 38500 |
| 2024-09-18 | 11.71 | $11.37 | 35800 |
| 2024-09-17 | 11.83 | $11.35 | 69500 |
| 2024-09-16 | 11.97 | $11.48 | 49100 |
| 2024-09-13 | 12.11 | $11.72 | 61202 |
| 2024-09-12 | 12.20 | $11.96 | 51602 |
| 2024-09-11 | 12.22 | $11.75 | 39813 |
| 2024-09-10 | 12.32 | $11.76 | 17407 |
| 2024-09-09 | 12.43 | $12.00 | 161800 |
| 2024-09-06 | 12.49 | $12.35 | 76800 |
| 2024-09-05 | 12.44 | $12.28 | 135709 |
| 2024-09-04 | 12.39 | $12.26 | 79300 |
| 2024-09-03 | 12.34 | $12.41 | 99900 |
| 2024-08-30 | 12.23 | $12.71 | 92547 |
| 2024-08-29 | 11.99 | $12.70 | 110700 |
| 2024-08-28 | 11.70 | $12.26 | 71426 |
| 2024-08-27 | 11.49 | $11.96 | 80800 |
| 2024-08-26 | 11.32 | $11.63 | 11600 |
| 2024-08-23 | 11.23 | $11.60 | 70324 |
| 2024-08-22 | 11.13 | $11.66 | 24600 |
| 2024-08-21 | 10.99 | $11.55 | 58209 |
| 2024-08-20 | 10.85 | $11.38 | 103600 |
| 2024-08-19 | 10.76 | $11.12 | 38800 |
| 2024-08-16 | 10.72 | $10.85 | 94310 |
| 2024-08-15 | 10.78 | $11.02 | 41702 |
| 2024-08-14 | 10.80 | $10.99 | 22000 |
| 2024-08-13 | 10.85 | $10.96 | 76800 |
| 2024-08-12 | 10.92 | $10.99 | 111100 |
| 2024-08-09 | 11.01 | $11.19 | 100300 |
| 2024-08-08 | 11.06 | $11.23 | 150905 |
| 2024-08-07 | 11.13 | $11.26 | 252800 |
| 2024-08-06 | 11.21 | $10.93 | 149200 |
| 2024-08-05 | 11.41 | $11.05 | 76700 |
| 2024-08-02 | 11.64 | $11.97 | 61048 |
| 2024-08-01 | 11.63 | $11.76 | 27325 |
| 2024-07-31 | 11.69 | $11.81 | 70800 |
| 2024-07-30 | 11.76 | $11.83 | 106923 |
| 2024-07-29 | 11.85 | $11.81 | 49000 |
| 2024-07-26 | 11.97 | $11.86 | 57230 |
| 2024-07-25 | 12.11 | $11.82 | 48109 |
| 2024-07-24 | 12.31 | $11.85 | 98700 |
| 2024-07-23 | 12.54 | $12.04 | 63400 |
| 2024-07-22 | 12.76 | $12.12 | 37839 |
| 2024-07-19 | 13.01 | $12.40 | 34413 |
| 2024-07-18 | 13.24 | $12.85 | 152237 |
| 2024-07-17 | 13.37 | $13.28 | 29774 |
| 2024-07-16 | 13.39 | $13.44 | 157896 |
| 2024-07-15 | 13.37 | $13.75 | 66739 |
| 2024-07-12 | 13.25 | $13.63 | 46408 |
| 2024-07-11 | 13.14 | $13.35 | 278724 |
| 2024-07-10 | 13.09 | $13.20 | 80316 |
| 2024-07-09 | 13.09 | $13.24 | 84721 |
| 2024-07-08 | 13.07 | $13.10 | 127288 |
| 2024-07-05 | 13.10 | $13.00 | 12860 |
| 2024-07-03 | 13.18 | $13.07 | 8262 |
| 2024-07-02 | 13.25 | $13.50 | 37030 |
| 2024-07-01 | 13.20 | $13.56 | 43940 |
| 2024-06-28 | 13.13 | $13.22 | 59620 |
| 2024-06-27 | 13.15 | $12.75 | 12391 |
| 2024-06-26 | 13.33 | $12.96 | 22012 |
| 2024-06-25 | 13.48 | $13.30 | 146092 |
| 2024-06-24 | 13.57 | $13.75 | 22227 |
| 2024-06-21 | 13.53 | $13.40 | 10184 |
| 2024-06-20 | 13.60 | $13.72 | 24393 |
| 2024-06-18 | 13.59 | $13.32 | 21027 |
| 2024-06-17 | 13.70 | $13.55 | 139080 |
| 2024-06-14 | 13.76 | $13.58 | 55627 |
| 2024-06-13 | 13.83 | $13.62 | 38615 |
| 2024-06-12 | 13.91 | $14.43 | 27439 |
| 2024-06-11 | 13.74 | $14.09 | 21431 |
| 2024-06-10 | 13.65 | $13.95 | 12222 |
| 2024-06-07 | 13.59 | $14.30 | 6414 |
| 2024-06-06 | 13.41 | $13.95 | 10698 |
| 2024-06-05 | 13.30 | $13.53 | 12360 |
| 2024-06-04 | 13.31 | $13.33 | 39946 |
| 2024-06-03 | 13.39 | $13.48 | 42003 |
| 2024-05-31 | 13.44 | $14.00 | 21049 |
| 2024-05-30 | 13.35 | $13.34 | 20690 |
| 2024-05-29 | 13.46 | $13.12 | 23543 |
| 2024-05-28 | 13.66 | $13.73 | 34686 |
| 2024-05-24 | 13.72 | $13.86 | 42086 |
| 2024-05-23 | 13.77 | $13.90 | 37043 |
| 2024-05-22 | 13.81 | $14.30 | 19157 |
| 2024-05-21 | 13.74 | $14.31 | 420218 |
| 2024-05-20 | 13.66 | $13.85 | 33957 |
| 2024-05-17 | 13.72 | $13.64 | 16442 |
| 2024-05-16 | 13.86 | $14.00 | 21905 |
| 2024-05-15 | 13.93 | $13.95 | 171610 |
| 2024-05-14 | 14.03 | $13.85 | 24037 |
| 2024-05-13 | 14.19 | $13.95 | 45133 |
| 2024-05-10 | 14.37 | $14.09 | 29391 |
| 2024-05-09 | 14.54 | $14.15 | 31141 |
| 2024-05-08 | 14.74 | $14.28 | 57401 |
| 2024-05-07 | 14.93 | $14.56 | 32869 |
| 2024-05-06 | 15.09 | $14.95 | 23547 |
| 2024-05-03 | 15.15 | $14.54 | 30339 |
| 2024-05-02 | 15.36 | $14.92 | 61390 |
| 2024-05-01 | 15.49 | $15.04 | 21547 |
| 2024-04-30 | 15.60 | $15.00 | 47390 |
| 2024-04-29 | 15.75 | $15.52 | 90706 |
| 2024-04-26 | 15.77 | $15.78 | 53914 |
| 2024-04-25 | 15.70 | $15.74 | 8393 |
| 2024-04-24 | 15.62 | $15.89 | 7484 |
| 2024-04-23 | 15.46 | $15.86 | 78284 |
| 2024-04-22 | 15.28 | $15.69 | 5267 |
| 2024-04-19 | 15.11 | $15.31 | 9006 |
| 2024-04-18 | 15.02 | $15.11 | 6763 |
| 2024-04-17 | 14.97 | $14.88 | 32290 |
| 2024-04-16 | 14.97 | $14.73 | 23554 |
| 2024-04-15 | 15.03 | $14.70 | 41744 |
| 2024-04-12 | 15.10 | $15.00 | 47778 |
| 2024-04-11 | 15.08 | $15.00 | 79706 |
| 2024-04-10 | 15.06 | $15.39 | 155417 |
| 2024-04-09 | 14.90 | $14.89 | 65835 |
| 2024-04-08 | 14.86 | $15.09 | 21657 |
| 2024-04-05 | 14.75 | $14.86 | 25924 |
| 2024-04-04 | 14.68 | $14.94 | 58563 |
| 2024-04-03 | 14.56 | $14.94 | 80210 |
| 2024-04-02 | 14.42 | $14.04 | 163669 |
| 2024-04-01 | 14.53 | $13.97 | 33585 |
| 2024-03-28 | 14.68 | $14.30 | 114270 |
| 2024-03-27 | 14.75 | $14.79 | 167667 |
| 2024-03-26 | 14.67 | $14.84 | 34902 |
| 2024-03-25 | 14.56 | $14.32 | 95908 |
| 2024-03-22 | 14.59 | $14.61 | 23163 |
| 2024-03-21 | 14.52 | $14.77 | 45212 |
| 2024-03-20 | 14.38 | $14.97 | 103188 |
| 2024-03-19 | 14.14 | $14.71 | 128580 |
| 2024-03-18 | 13.93 | $14.09 | 43815 |
| 2024-03-15 | 13.87 | $13.95 | 48256 |
| 2024-03-14 | 13.83 | $13.06 | 44296 |
| 2024-03-13 | 14.06 | $13.33 | 62753 |
| 2024-03-12 | 14.25 | $13.51 | 129071 |
| 2024-03-11 | 14.42 | $13.26 | 87768 |
| 2024-03-08 | 14.70 | $14.10 | 28644 |
| 2024-03-07 | 14.76 | $14.50 | 57784 |
| 2024-03-06 | 14.70 | $14.60 | 176917 |
| 2024-03-05 | 14.58 | $14.96 | 63812 |
| 2024-03-04 | 14.31 | $14.66 | 81559 |
| 2024-03-01 | 14.07 | $13.94 | 139081 |
| 2024-02-29 | 13.98 | $13.60 | 176337 |
| 2024-02-28 | 13.98 | $13.83 | 82235 |
| 2024-02-27 | 13.90 | $14.98 | 116851 |
| 2024-02-26 | 13.42 | $14.75 | 124278 |
| 2024-02-23 | 12.90 | $14.48 | 165754 |
| 2024-02-22 | 12.35 | $12.80 | 35270 |
| 2024-02-21 | 12.21 | $12.14 | 107345 |
| 2024-02-20 | 12.25 | $12.20 | 43787 |
| 2024-02-16 | 12.28 | $12.08 | 19915 |
| 2024-02-15 | 12.35 | $12.00 | 19650 |
| 2024-02-14 | 12.45 | $12.02 | 43491 |
| 2024-02-13 | 12.58 | $11.99 | 56286 |
| 2024-02-12 | 12.73 | $12.20 | 89881 |
| 2024-02-09 | 12.85 | $12.50 | 70298 |
| 2024-02-08 | 12.89 | $12.77 | 57327 |
| 2024-02-07 | 12.84 | $12.37 | 52568 |
| 2024-02-06 | 12.91 | $12.50 | 19909 |
| 2024-02-05 | 12.94 | $12.27 | 17153 |
| 2024-02-02 | 13.04 | $12.55 | 92874 |
| 2024-02-01 | 13.06 | $13.17 | 74981 |
| 2024-01-31 | 12.89 | $13.18 | 85074 |
| 2024-01-30 | 12.66 | $12.85 | 68157 |
| 2024-01-29 | 12.47 | $13.26 | 93683 |
| 2024-01-26 | 12.11 | $12.56 | 122271 |
| 2024-01-25 | 11.88 | $12.02 | 77099 |
| 2024-01-24 | 11.77 | $11.89 | 186654 |
| 2024-01-23 | 11.67 | $11.94 | 145288 |
| 2024-01-22 | 11.52 | $11.63 | 128499 |
| 2024-01-19 | 11.44 | $11.57 | 188310 |
| 2024-01-18 | 11.36 | $11.29 | 1.5M |
| 2024-01-17 | 11.34 | $11.53 | 492051 |
| 2024-01-16 | 11.24 | $11.45 | 337715 |
| 2024-01-12 | 11.14 | $11.29 | 18769 |
| 2024-01-11 | 11.06 | $11.09 | 67876 |
| 2024-01-10 | 11.03 | $11.00 | 77502 |
| 2024-01-09 | 11.01 | $11.16 | 28412 |
| 2024-01-08 | 10.94 | $11.21 | 88100 |
| 2024-01-05 | 10.84 | $10.74 | 98645 |
| 2024-01-04 | 10.86 | $10.75 | 208679 |
| 2024-01-03 | 10.89 | $10.90 | 127393 |
| 2024-01-02 | 10.86 | $10.80 | 81042 |
| 2023-12-29 | 10.86 | $10.70 | 187040 |
| 2023-12-28 | 10.89 | $10.80 | 521128 |
| 2023-12-27 | 10.90 | $10.79 | 56940 |
| 2023-12-26 | 10.90 | $10.83 | 215583 |
| 2023-12-22 | 10.89 | $11.28 | 72008 |
| 2023-12-21 | 10.73 | $10.81 | 123214 |
| 2023-12-20 | 10.68 | $10.57 | 244867 |
| 2023-12-19 | 10.69 | $11.40 | 270413 |
| 2023-12-18 | 10.44 | $10.53 | 59482 |
| 2023-12-15 | 10.41 | $10.50 | 109653 |
| 2023-12-14 | 10.38 | $10.45 | 132379 |
| 2023-12-13 | 10.35 | $10.41 | 90780 |
| 2023-12-12 | 10.34 | $10.39 | 117104 |
| 2023-12-11 | 10.33 | $10.42 | 37212 |
| 2023-12-08 | 10.30 | $10.49 | 186531 |
| 2023-12-07 | 10.24 | $10.30 | 83849 |
| 2023-12-06 | 10.24 | $10.21 | 7385 |
| 2023-12-05 | 10.25 | $10.17 | 61107 |
| 2023-12-04 | 10.29 | $10.27 | 38907 |
| 2023-12-01 | 10.29 | $10.07 | 14978 |
| 2023-11-30 | 10.36 | $10.15 | 74761 |
| 2023-11-29 | 10.42 | $10.00 | 167082 |
| 2023-11-28 | 10.53 | $9.80 | 499780 |
| 2023-11-27 | 10.73 | $9.97 | 298981 |
| 2023-11-24 | 10.91 | $10.30 | 92415 |
| 2023-11-22 | 11.02 | $10.12 | 138878 |
| 2023-11-21 | 11.20 | $10.63 | 88052 |
| 2023-11-20 | 11.25 | $11.02 | 110311 |
| 2023-11-17 | 11.17 | $11.03 | 107625 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.01
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.39
Average
53.41
Maximum
97.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.01 | $136.65 | 1.4M |
| 2026-07-16 | 59.78 | $137.77 | 1.6M |
| 2026-07-15 | 59.40 | $136.94 | 934623 |
| 2026-07-14 | 58.51 | $134.91 | 933134 |
| 2026-07-13 | 59.16 | $135.98 | 1.0M |
| 2026-07-10 | 61.55 | $139.90 | 837743 |
| 2026-07-09 | 62.06 | $140.74 | 907625 |
| 2026-07-08 | 61.26 | $138.54 | 1.3M |
| 2026-07-07 | 63.35 | $142.17 | 1.4M |
| 2026-07-06 | 64.39 | $143.99 | 1.5M |
| 2026-07-02 | 64.76 | $144.65 | 4.0M |
| 2026-07-01 | 60.87 | $132.56 | 4.8M |
| 2026-06-30 | 61.24 | $133.26 | 8.9M |
| 2026-06-29 | 43.99 | $96.15 | 2.8M |
| 2026-06-26 | 44.68 | $97.50 | 1.7M |
| 2026-06-25 | 41.38 | $92.37 | 1.8M |
| 2026-06-24 | 41.44 | $92.51 | 6.7M |
| 2026-06-23 | 44.19 | $98.43 | 1.6M |
| 2026-06-22 | 45.77 | $101.66 | 2.2M |
| 2026-06-18 | 44.30 | $99.15 | 1.7M |
| 2026-06-17 | 44.76 | $100.15 | 1.7M |
| 2026-06-16 | 43.29 | $97.50 | 1.9M |
| 2026-06-15 | 43.60 | $98.26 | 2.1M |
| 2026-06-12 | 42.70 | $96.55 | 1.2M |
| 2026-06-11 | 44.40 | $100.87 | 1.2M |
| 2026-06-10 | 42.99 | $98.03 | 1.4M |
| 2026-06-09 | 44.78 | $102.72 | 1.2M |
| 2026-06-08 | 44.22 | $101.53 | 1.8M |
| 2026-06-05 | 44.22 | $101.53 | 2.6M |
| 2026-06-04 | 45.40 | $104.93 | 5.3M |
| 2026-06-03 | 38.60 | $90.15 | 7.2M |
| 2026-06-02 | 28.49 | $72.50 | 16.1M |
| 2026-06-01 | 57.77 | $129.69 | 8.1M |
| 2026-05-29 | 60.83 | $132.63 | 1.9M |
| 2026-05-28 | 58.61 | $129.50 | 1.2M |
| 2026-05-27 | 58.85 | $129.73 | 1.1M |
| 2026-05-26 | 56.48 | $126.41 | 1.2M |
| 2026-05-22 | 53.08 | $121.99 | 1.2M |
| 2026-05-21 | 54.96 | $124.03 | 1.7M |
| 2026-05-20 | 51.66 | $119.90 | 1.2M |
| 2026-05-19 | 46.04 | $113.73 | 1.1M |
| 2026-05-18 | 45.86 | $113.55 | 798157 |
| 2026-05-15 | 46.64 | $114.53 | 943932 |
| 2026-05-14 | 52.21 | $121.00 | 692233 |
| 2026-05-13 | 53.06 | $121.91 | 732312 |
| 2026-05-12 | 52.64 | $121.39 | 734500 |
| 2026-05-11 | 53.28 | $122.13 | 678111 |
| 2026-05-08 | 53.79 | $122.74 | 917600 |
| 2026-05-07 | 55.37 | $124.65 | 1.2M |
| 2026-05-06 | 56.95 | $126.54 | 1.2M |
| 2026-05-05 | 55.18 | $123.78 | 1.3M |
| 2026-05-04 | 50.53 | $117.13 | 654700 |
| 2026-05-01 | 50.89 | $117.61 | 443409 |
| 2026-04-30 | 50.73 | $117.38 | 1.2M |
| 2026-04-29 | 42.00 | $106.24 | 890500 |
| 2026-04-28 | 44.44 | $109.87 | 600314 |
| 2026-04-27 | 45.85 | $111.90 | 789933 |
| 2026-04-24 | 47.74 | $114.56 | 889618 |
| 2026-04-23 | 46.52 | $113.00 | 570625 |
| 2026-04-22 | 48.60 | $115.99 | 657400 |
| 2026-04-21 | 45.03 | $111.43 | 756113 |
| 2026-04-20 | 47.47 | $114.98 | 867700 |
| 2026-04-17 | 51.31 | $120.16 | 1.2M |
| 2026-04-16 | 53.13 | $122.47 | 748645 |
| 2026-04-15 | 52.44 | $121.48 | 985900 |
| 2026-04-14 | 55.84 | $125.80 | 1.1M |
| 2026-04-13 | 52.82 | $121.31 | 1.5M |
| 2026-04-10 | 56.79 | $126.14 | 998599 |
| 2026-04-09 | 56.50 | $125.69 | 1.1M |
| 2026-04-08 | 51.93 | $118.96 | 438838 |
| 2026-04-07 | 50.10 | $116.48 | 393100 |
| 2026-04-06 | 52.39 | $119.47 | 298400 |
| 2026-04-02 | 51.62 | $118.37 | 963117 |
| 2026-04-01 | 49.19 | $114.97 | 1.1M |
| 2026-03-31 | 46.49 | $111.35 | 1.5M |
| 2026-03-30 | 37.93 | $101.50 | 762500 |
| 2026-03-27 | 38.51 | $102.47 | 1.8M |
| 2026-03-26 | 42.99 | $109.48 | 848699 |
| 2026-03-25 | 43.83 | $110.70 | 783003 |
| 2026-03-24 | 43.37 | $110.17 | 2.3M |
| 2026-03-23 | 46.98 | $115.42 | 1.3M |
| 2026-03-20 | 50.74 | $120.34 | 1.4M |
| 2026-03-19 | 52.94 | $123.03 | 735200 |
| 2026-03-18 | 53.73 | $123.99 | 1.2M |
| 2026-03-17 | 55.90 | $126.62 | 694014 |
| 2026-03-16 | 53.26 | $122.75 | 1.6M |
| 2026-03-13 | 47.69 | $115.50 | 702000 |
| 2026-03-12 | 48.82 | $116.98 | 2.3M |
| 2026-03-11 | 44.91 | $112.31 | 699065 |
| 2026-03-10 | 47.08 | $115.28 | 543771 |
| 2026-03-09 | 42.00 | $109.61 | 648900 |
| 2026-03-06 | 41.73 | $109.33 | 823197 |
| 2026-03-05 | 44.01 | $112.70 | 593103 |
| 2026-03-04 | 46.95 | $116.77 | 533100 |
| 2026-03-03 | 41.81 | $111.10 | 1.4M |
| 2026-03-02 | 43.22 | $113.11 | 1.2M |
| 2026-02-27 | 49.70 | $121.28 | 554500 |
| 2026-02-26 | 48.06 | $119.47 | 1.1M |
| 2026-02-25 | 51.46 | $123.33 | 885304 |
| 2026-02-24 | 56.33 | $128.29 | 1.1M |
| 2026-02-23 | 61.47 | $132.91 | 718800 |
| 2026-02-20 | 59.52 | $130.35 | 740068 |
| 2026-02-19 | 59.44 | $130.24 | 1.0M |
| 2026-02-18 | 56.94 | $126.98 | 1.2M |
| 2026-02-17 | 55.87 | $125.63 | 928502 |
| 2026-02-13 | 55.37 | $124.99 | 794000 |
| 2026-02-12 | 55.03 | $124.54 | 999307 |
| 2026-02-11 | 53.71 | $122.77 | 525500 |
| 2026-02-10 | 50.93 | $119.18 | 554150 |
| 2026-02-09 | 51.42 | $119.78 | 537885 |
| 2026-02-06 | 49.81 | $117.67 | 672789 |
| 2026-02-05 | 43.99 | $110.71 | 628309 |
| 2026-02-04 | 46.08 | $113.57 | 782200 |
| 2026-02-03 | 45.87 | $113.32 | 733966 |
| 2026-02-02 | 44.31 | $111.46 | 751111 |
| 2026-01-30 | 44.06 | $111.15 | 633100 |
| 2026-01-29 | 45.58 | $113.54 | 1.0M |
| 2026-01-28 | 45.86 | $113.98 | 1.0M |
| 2026-01-27 | 49.03 | $118.89 | 1.1M |
| 2026-01-26 | 50.37 | $120.88 | 637307 |
| 2026-01-23 | 51.19 | $122.12 | 747600 |
| 2026-01-22 | 52.19 | $123.63 | 1.1M |
| 2026-01-21 | 49.98 | $120.01 | 798465 |
| 2026-01-20 | 49.26 | $118.84 | 2.0M |
| 2026-01-16 | 48.20 | $117.10 | 779700 |
| 2026-01-15 | 48.03 | $116.80 | 3.2M |
| 2026-01-14 | 52.70 | $125.01 | 1.5M |
| 2026-01-13 | 49.66 | $119.64 | 1.8M |
| 2026-01-12 | 48.70 | $118.00 | 6.1M |
| 2026-01-09 | 46.58 | $114.40 | 1.7M |
| 2026-01-08 | 47.14 | $115.49 | 3.9M |
| 2026-01-07 | 53.27 | $126.48 | 2.1M |
| 2026-01-06 | 49.05 | $119.10 | 1.8M |
| 2026-01-05 | 51.52 | $123.23 | 1.9M |
| 2026-01-02 | 58.72 | $133.77 | 978145 |
| 2025-12-31 | 59.53 | $134.85 | 2.8M |
| 2025-12-30 | 62.16 | $138.34 | 1.4M |
| 2025-12-29 | 63.74 | $140.40 | 982861 |
| 2025-12-26 | 65.20 | $142.31 | 665100 |
| 2025-12-24 | 67.51 | $145.31 | 1.0M |
| 2025-12-23 | 64.76 | $138.35 | 1.4M |
| 2025-12-22 | 65.04 | $138.72 | 4.7M |
| 2025-12-19 | 52.64 | $114.94 | 2.3M |
| 2025-12-18 | 51.73 | $113.61 | 968200 |
| 2025-12-17 | 49.81 | $110.82 | 1.3M |
| 2025-12-16 | 49.92 | $110.98 | 2.3M |
| 2025-12-15 | 54.82 | $117.91 | 1.7M |
| 2025-12-12 | 61.09 | $125.54 | 1.6M |
| 2025-12-11 | 68.45 | $133.09 | 2.7M |
| 2025-12-10 | 65.55 | $127.53 | 3.9M |
| 2025-12-09 | 62.93 | $123.04 | 2.7M |
| 2025-12-08 | 57.46 | $115.05 | 922500 |
| 2025-12-05 | 57.05 | $114.51 | 1.3M |
| 2025-12-04 | 54.07 | $110.64 | 2.6M |
| 2025-12-03 | 54.33 | $110.93 | 2.4M |
| 2025-12-02 | 58.03 | $114.83 | 976600 |
| 2025-12-01 | 63.37 | $119.92 | 905800 |
| 2025-11-28 | 69.20 | $124.83 | 369200 |
| 2025-11-26 | 70.26 | $125.68 | 919700 |
| 2025-11-25 | 73.48 | $128.23 | 917900 |
| 2025-11-24 | 72.29 | $125.71 | 1.8M |
| 2025-11-21 | 68.81 | $119.12 | 1.7M |
| 2025-11-20 | 73.87 | $122.90 | 4.5M |
| 2025-11-19 | 67.98 | $112.95 | 797500 |
| 2025-11-18 | 69.29 | $113.83 | 1.1M |
| 2025-11-17 | 69.16 | $113.62 | 1.5M |
| 2025-11-14 | 67.04 | $110.39 | 2.4M |
| 2025-11-13 | 59.23 | $100.90 | 713800 |
| 2025-11-12 | 63.01 | $103.43 | 904700 |
| 2025-11-11 | 72.84 | $109.06 | 776300 |
| 2025-11-10 | 70.56 | $106.12 | 818300 |
| 2025-11-07 | 69.87 | $105.27 | 925900 |
| 2025-11-06 | 68.74 | $103.90 | 878100 |
| 2025-11-05 | 64.82 | $99.61 | 713500 |
| 2025-11-04 | 63.84 | $98.64 | 1.2M |
| 2025-11-03 | 64.21 | $98.85 | 2.0M |
| 2025-10-31 | 70.76 | $102.42 | 897400 |
| 2025-10-30 | 74.54 | $104.29 | 1.7M |
| 2025-10-29 | 70.21 | $98.94 | 1.5M |
| 2025-10-28 | 65.30 | $94.25 | 1.4M |
| 2025-10-27 | 66.61 | $94.84 | 1.2M |
| 2025-10-24 | 61.53 | $90.76 | 795700 |
| 2025-10-23 | 61.13 | $90.47 | 523500 |
| 2025-10-22 | 61.64 | $90.71 | 786000 |
| 2025-10-21 | 63.63 | $91.67 | 458400 |
| 2025-10-20 | 63.42 | $91.49 | 746800 |
| 2025-10-17 | 65.91 | $92.73 | 598000 |
| 2025-10-16 | 66.27 | $92.91 | 1.8M |
| 2025-10-15 | 71.85 | $95.61 | 789300 |
| 2025-10-14 | 76.89 | $97.82 | 1.0M |
| 2025-10-13 | 75.26 | $95.63 | 998300 |
| 2025-10-10 | 73.76 | $93.77 | 2.0M |
| 2025-10-09 | 70.92 | $90.61 | 1.4M |
| 2025-10-08 | 66.45 | $86.51 | 652300 |
| 2025-10-07 | 67.66 | $87.01 | 728800 |
| 2025-10-06 | 67.27 | $86.67 | 2.9M |
| 2025-10-03 | 63.99 | $83.92 | 741500 |
| 2025-10-02 | 62.63 | $82.87 | 504800 |
| 2025-10-01 | 62.02 | $82.40 | 866900 |
| 2025-09-30 | 67.60 | $84.90 | 1.4M |
| 2025-09-29 | 65.76 | $83.33 | 744800 |
| 2025-09-26 | 65.18 | $82.84 | 767800 |
| 2025-09-25 | 64.18 | $82.00 | 636500 |
| 2025-09-24 | 65.34 | $82.55 | 1.0M |
| 2025-09-23 | 64.76 | $82.02 | 1.2M |
| 2025-09-22 | 65.13 | $82.21 | 1.2M |
| 2025-09-19 | 65.30 | $82.30 | 592300 |
| 2025-09-18 | 67.17 | $83.31 | 805300 |
| 2025-09-17 | 64.99 | $81.00 | 775200 |
| 2025-09-16 | 67.34 | $82.28 | 777800 |
| 2025-09-15 | 74.51 | $85.87 | 858700 |
| 2025-09-12 | 73.10 | $84.01 | 1.0M |
| 2025-09-11 | 77.36 | $85.96 | 1.3M |
| 2025-09-10 | 81.21 | $87.63 | 715300 |
| 2025-09-09 | 85.12 | $89.25 | 1.2M |
| 2025-09-08 | 86.96 | $90.00 | 1.4M |
| 2025-09-05 | 86.22 | $88.03 | 3.2M |
| 2025-09-04 | 85.21 | $85.55 | 855215 |
| 2025-09-03 | 84.38 | $83.65 | 637850 |
| 2025-09-02 | 83.61 | $81.99 | 592455 |
| 2025-08-29 | 83.16 | $81.03 | 578725 |
| 2025-08-28 | 84.57 | $81.64 | 951213 |
| 2025-08-27 | 83.61 | $79.43 | 1.3M |
| 2025-08-26 | 84.22 | $79.70 | 1.7M |
| 2025-08-25 | 83.26 | $77.46 | 696203 |
| 2025-08-22 | 83.18 | $77.28 | 1.4M |
| 2025-08-21 | 81.92 | $74.43 | 1.6M |
| 2025-08-20 | 80.69 | $71.89 | 2.0M |
| 2025-08-19 | 79.14 | $68.96 | 1.4M |
| 2025-08-18 | 81.37 | $70.01 | 533536 |
| 2025-08-15 | 82.27 | $70.44 | 551843 |
| 2025-08-14 | 81.88 | $69.56 | 853500 |
| 2025-08-13 | 82.53 | $69.89 | 1.4M |
| 2025-08-12 | 86.50 | $71.91 | 959900 |
| 2025-08-11 | 85.55 | $69.00 | 584020 |
| 2025-08-08 | 87.84 | $70.13 | 668400 |
| 2025-08-07 | 87.81 | $70.02 | 1.1M |
| 2025-08-06 | 87.56 | $69.09 | 1.6M |
| 2025-08-05 | 91.00 | $70.91 | 926500 |
| 2025-08-04 | 93.21 | $72.07 | 526836 |
| 2025-08-01 | 93.19 | $71.94 | 1.3M |
| 2025-07-31 | 93.17 | $71.77 | 1.5M |
| 2025-07-30 | 93.05 | $70.83 | 1.4M |
| 2025-07-29 | 92.92 | $69.80 | 2.3M |
| 2025-07-28 | 92.52 | $66.57 | 1.7M |
| 2025-07-25 | 92.51 | $66.49 | 3.5M |
| 2025-07-24 | 97.67 | $69.76 | 8.3M |
| 2025-07-23 | 97.63 | $68.60 | 27.8M |
| 2025-07-22 | 70.11 | $10.00 | 5.4M |
| 2025-07-21 | 72.01 | $10.14 | 1.5M |
| 2025-07-18 | 71.00 | $9.95 | 620004 |
| 2025-07-17 | 76.38 | $10.34 | 798900 |
| 2025-07-16 | 74.19 | $9.88 | 2.3M |
| 2025-07-15 | 67.84 | $8.85 | 738200 |
| 2025-07-14 | 67.69 | $8.83 | 805108 |
| 2025-07-11 | 63.24 | $8.27 | 438700 |
| 2025-07-10 | 63.69 | $8.30 | 390944 |
| 2025-07-09 | 63.83 | $8.31 | 691420 |
| 2025-07-08 | 58.93 | $7.75 | 500200 |
| 2025-07-07 | 61.77 | $7.95 | 657400 |
| 2025-07-03 | 61.91 | $7.96 | 374623 |
| 2025-07-02 | 60.18 | $7.76 | 207124 |
| 2025-07-01 | 59.30 | $7.66 | 402300 |
| 2025-06-30 | 59.21 | $7.65 | 487212 |
| 2025-06-27 | 57.06 | $7.40 | 241800 |
| 2025-06-26 | 55.09 | $7.18 | 146918 |
| 2025-06-25 | 53.89 | $7.05 | 180531 |
| 2025-06-24 | 50.02 | $6.65 | 212800 |
| 2025-06-23 | 43.98 | $6.11 | 239600 |
| 2025-06-20 | 42.26 | $5.97 | 334200 |
| 2025-06-18 | 42.98 | $6.05 | 186600 |
| 2025-06-17 | 43.06 | $6.06 | 312900 |
| 2025-06-16 | 49.29 | $6.72 | 306484 |
| 2025-06-13 | 52.11 | $6.98 | 496900 |
| 2025-06-12 | 52.55 | $7.02 | 97905 |
| 2025-06-11 | 57.13 | $7.42 | 94747 |
| 2025-06-10 | 62.99 | $7.87 | 184600 |
| 2025-06-09 | 62.42 | $7.80 | 217744 |
| 2025-06-06 | 67.96 | $8.19 | 121539 |
| 2025-06-05 | 67.68 | $8.15 | 249300 |
| 2025-06-04 | 67.06 | $8.06 | 394900 |
| 2025-06-03 | 64.81 | $7.74 | 608700 |
| 2025-06-02 | 50.92 | $6.35 | 289943 |
| 2025-05-30 | 46.12 | $6.02 | 130100 |
| 2025-05-29 | 46.12 | $6.02 | 267600 |
| 2025-05-28 | 40.74 | $5.68 | 290200 |
| 2025-05-27 | 40.85 | $5.69 | 308600 |
| 2025-05-23 | 40.54 | $5.67 | 264215 |
| 2025-05-22 | 44.87 | $6.05 | 1.2M |
| 2025-05-21 | 41.26 | $5.82 | 286300 |
| 2025-05-20 | 40.94 | $5.80 | 51500 |
| 2025-05-19 | 41.80 | $5.88 | 137600 |
| 2025-05-16 | 43.21 | $6.01 | 120200 |
| 2025-05-15 | 42.93 | $5.99 | 33800 |
| 2025-05-14 | 44.07 | $6.10 | 69032 |
| 2025-05-13 | 43.29 | $6.04 | 57300 |
| 2025-05-12 | 47.02 | $6.40 | 94849 |
| 2025-05-09 | 50.59 | $6.71 | 17236 |
| 2025-05-08 | 52.30 | $6.85 | 83900 |
| 2025-05-07 | 49.77 | $6.63 | 52519 |
| 2025-05-06 | 51.18 | $6.75 | 164631 |
| 2025-05-05 | 55.79 | $7.12 | 57500 |
| 2025-05-02 | 56.70 | $7.19 | 138300 |
| 2025-05-01 | 53.82 | $6.91 | 100216 |
| 2025-04-30 | 56.50 | $7.12 | 102608 |
| 2025-04-29 | 56.50 | $7.12 | 47603 |
| 2025-04-28 | 58.25 | $7.26 | 45621 |
| 2025-04-25 | 54.21 | $6.84 | 27000 |
| 2025-04-24 | 55.30 | $6.93 | 105214 |
| 2025-04-23 | 53.73 | $6.77 | 230909 |
| 2025-04-22 | 50.97 | $6.50 | 104400 |
| 2025-04-21 | 48.03 | $6.23 | 15700 |
| 2025-04-17 | 49.82 | $6.40 | 125307 |
| 2025-04-16 | 48.64 | $6.29 | 123307 |
| 2025-04-15 | 46.13 | $6.06 | 138400 |
| 2025-04-14 | 45.47 | $6.00 | 151800 |
| 2025-04-11 | 45.15 | $5.97 | 93545 |
| 2025-04-10 | 41.00 | $5.59 | 122500 |
| 2025-04-09 | 43.21 | $5.86 | 439800 |
| 2025-04-08 | 34.66 | $5.17 | 407844 |
| 2025-04-07 | 35.10 | $5.23 | 116700 |
| 2025-04-04 | 35.74 | $5.32 | 150600 |
| 2025-04-03 | 39.30 | $5.79 | 98300 |
| 2025-04-02 | 41.47 | $6.05 | 131000 |
| 2025-04-01 | 39.52 | $5.89 | 216501 |
| 2025-03-31 | 42.56 | $6.25 | 297515 |
| 2025-03-28 | 44.17 | $6.43 | 152328 |
| 2025-03-27 | 47.91 | $6.82 | 105500 |
| 2025-03-26 | 50.73 | $7.09 | 72400 |
| 2025-03-25 | 53.50 | $7.34 | 73100 |
| 2025-03-24 | 53.84 | $7.37 | 121112 |
| 2025-03-21 | 53.94 | $7.38 | 175900 |
| 2025-03-20 | 50.98 | $7.06 | 176800 |
| 2025-03-19 | 48.83 | $6.84 | 238401 |
| 2025-03-18 | 48.44 | $6.80 | 342144 |
| 2025-03-17 | 39.68 | $6.00 | 622100 |
| 2025-03-14 | 38.94 | $5.94 | 477305 |
| 2025-03-13 | 38.70 | $5.92 | 1.2M |
| 2025-03-12 | 41.63 | $6.30 | 293520 |
| 2025-03-11 | 41.94 | $6.34 | 334537 |
| 2025-03-10 | 42.64 | $6.43 | 1.2M |
| 2025-03-07 | 57.51 | $7.91 | 243200 |
| 2025-03-06 | 62.85 | $8.29 | 176000 |
| 2025-03-05 | 58.62 | $7.85 | 103800 |
| 2025-03-04 | 50.89 | $7.21 | 161304 |
| 2025-03-03 | 52.65 | $7.33 | 195600 |
| 2025-02-28 | 58.20 | $7.68 | 154800 |
| 2025-02-27 | 58.36 | $7.69 | 52800 |
| 2025-02-26 | 57.32 | $7.60 | 91923 |
| 2025-02-25 | 56.15 | $7.50 | 90700 |
| 2025-02-24 | 56.04 | $7.49 | 135600 |
| 2025-02-21 | 65.59 | $8.08 | 47700 |
| 2025-02-20 | 60.62 | $7.62 | 79834 |
| 2025-02-19 | 59.03 | $7.49 | 231700 |
| 2025-02-18 | 57.13 | $7.34 | 218300 |
| 2025-02-14 | 58.15 | $7.40 | 58400 |
| 2025-02-13 | 55.24 | $7.17 | 82152 |
| 2025-02-12 | 49.89 | $6.80 | 165200 |
| 2025-02-11 | 46.62 | $6.60 | 97000 |
| 2025-02-10 | 47.06 | $6.63 | 83315 |
| 2025-02-07 | 41.30 | $6.30 | 574345 |
| 2025-02-06 | 35.88 | $6.03 | 405700 |
| 2025-02-05 | 31.90 | $5.85 | 164700 |
| 2025-02-04 | 32.33 | $5.89 | 31400 |
| 2025-02-03 | 32.84 | $5.94 | 98327 |
| 2025-01-31 | 33.15 | $5.97 | 131400 |
| 2025-01-30 | 31.75 | $5.90 | 76800 |
| 2025-01-29 | 31.17 | $5.87 | 201420 |
| 2025-01-28 | 33.05 | $6.08 | 222900 |
| 2025-01-27 | 33.23 | $6.10 | 111800 |
| 2025-01-24 | 33.06 | $6.09 | 174740 |
| 2025-01-23 | 32.89 | $6.08 | 151305 |
| 2025-01-22 | 34.10 | $6.23 | 62040 |
| 2025-01-21 | 35.25 | $6.37 | 83504 |
| 2025-01-17 | 31.98 | $6.16 | 56917 |
| 2025-01-16 | 32.50 | $6.23 | 39729 |
| 2025-01-15 | 32.94 | $6.29 | 162400 |
| 2025-01-14 | 30.88 | $6.15 | 303900 |
| 2025-01-13 | 33.31 | $6.50 | 114119 |
| 2025-01-10 | 31.55 | $6.38 | 211100 |
| 2025-01-08 | 33.65 | $6.68 | 143636 |
| 2025-01-07 | 35.92 | $6.98 | 164900 |
| 2025-01-06 | 38.30 | $7.27 | 139148 |
| 2025-01-03 | 39.85 | $7.45 | 106400 |
| 2025-01-02 | 37.72 | $7.29 | 106423 |
| 2024-12-31 | 37.96 | $7.32 | 545400 |
| 2024-12-30 | 34.39 | $7.05 | 662100 |
| 2024-12-27 | 34.89 | $7.12 | 338700 |
| 2024-12-26 | 38.99 | $7.66 | 263124 |
| 2024-12-24 | 38.22 | $7.60 | 116312 |
| 2024-12-23 | 34.99 | $7.35 | 449216 |
| 2024-12-20 | 37.21 | $7.65 | 258030 |
| 2024-12-19 | 38.05 | $7.76 | 71219 |
| 2024-12-18 | 38.35 | $7.80 | 78700 |
| 2024-12-17 | 39.38 | $7.94 | 124924 |
| 2024-12-16 | 38.93 | $7.90 | 156200 |
| 2024-12-13 | 29.17 | $7.11 | 281343 |
| 2024-12-12 | 32.55 | $7.65 | 57400 |
| 2024-12-11 | 34.60 | $7.94 | 406013 |
| 2024-12-10 | 39.84 | $8.58 | 20800 |
| 2024-12-09 | 38.74 | $8.50 | 29201 |
| 2024-12-06 | 41.54 | $8.81 | 41600 |
| 2024-12-05 | 34.58 | $8.33 | 94700 |
| 2024-12-04 | 39.83 | $8.89 | 101698 |
| 2024-12-03 | 29.03 | $8.30 | 78500 |
| 2024-12-02 | 30.62 | $8.48 | 88100 |
| 2024-11-29 | 31.07 | $8.53 | 56118 |
| 2024-11-27 | 31.34 | $8.56 | 71800 |
| 2024-11-26 | 30.22 | $8.50 | 89121 |
| 2024-11-25 | 30.22 | $8.50 | 289202 |
| 2024-11-22 | 32.45 | $8.78 | 259600 |
| 2024-11-21 | 31.07 | $8.70 | 75729 |
| 2024-11-20 | 32.32 | $8.86 | 31100 |
| 2024-11-19 | 32.71 | $8.91 | 198400 |
| 2024-11-18 | 34.38 | $9.12 | 130900 |
| 2024-11-15 | 37.68 | $9.50 | 91500 |
| 2024-11-14 | 42.35 | $9.96 | 127703 |
| 2024-11-13 | 44.87 | $10.18 | 55110 |
| 2024-11-12 | 46.68 | $10.33 | 153300 |
| 2024-11-11 | 49.45 | $10.55 | 137711 |
| 2024-11-08 | 48.39 | $10.47 | 14500 |
| 2024-11-07 | 49.25 | $10.54 | 28400 |
| 2024-11-06 | 47.48 | $10.40 | 18900 |
| 2024-11-05 | 45.55 | $10.25 | 11537 |
| 2024-11-04 | 48.97 | $10.55 | 33200 |
| 2024-11-01 | 45.33 | $10.27 | 259218 |
| 2024-10-31 | 45.89 | $10.32 | 10449 |
| 2024-10-30 | 47.78 | $10.49 | 16969 |
| 2024-10-29 | 49.02 | $10.60 | 37500 |
| 2024-10-28 | 50.03 | $10.69 | 27905 |
| 2024-10-25 | 45.40 | $10.30 | 15200 |
| 2024-10-24 | 46.99 | $10.45 | 406801 |
| 2024-10-23 | 44.91 | $10.28 | 15427 |
| 2024-10-22 | 47.18 | $10.50 | 57300 |
| 2024-10-21 | 47.18 | $10.50 | 128738 |
| 2024-10-18 | 46.63 | $10.45 | 581427 |
| 2024-10-17 | 45.54 | $10.35 | 94500 |
| 2024-10-16 | 43.12 | $10.13 | 244200 |
| 2024-10-15 | 35.02 | $9.48 | 122400 |
| 2024-10-14 | 35.46 | $9.54 | 858800 |
| 2024-10-11 | 35.21 | $9.52 | 56400 |
| 2024-10-10 | 27.60 | $8.97 | 182636 |
| 2024-10-09 | 29.32 | $9.26 | 182000 |
| 2024-10-08 | 27.39 | $9.13 | 282109 |
| 2024-10-07 | 30.03 | $9.57 | 135537 |
| 2024-10-04 | 31.40 | $9.78 | 53900 |
| 2024-10-03 | 35.10 | $10.29 | 33900 |
| 2024-10-02 | 35.81 | $10.38 | 232200 |
| 2024-10-01 | 40.95 | $10.97 | 240200 |
| 2024-09-30 | 46.91 | $11.52 | 18714 |
| 2024-09-27 | 47.88 | $11.60 | 225523 |
| 2024-09-26 | 47.88 | $11.60 | 15019 |
| 2024-09-25 | 41.96 | $11.16 | 27100 |
| 2024-09-24 | 43.56 | $11.31 | 191204 |
| 2024-09-23 | 36.67 | $10.86 | 165900 |
| 2024-09-20 | 41.36 | $11.30 | 41402 |
| 2024-09-19 | 44.43 | $11.55 | 38500 |
| 2024-09-18 | 41.46 | $11.37 | 35800 |
| 2024-09-17 | 41.13 | $11.35 | 69500 |
| 2024-09-16 | 42.62 | $11.48 | 49100 |
| 2024-09-13 | 45.52 | $11.72 | 61202 |
| 2024-09-12 | 48.66 | $11.96 | 51602 |
| 2024-09-11 | 45.54 | $11.75 | 39813 |
| 2024-09-10 | 45.66 | $11.76 | 17407 |
| 2024-09-09 | 48.73 | $12.00 | 161800 |
| 2024-09-06 | 53.73 | $12.35 | 76800 |
| 2024-09-05 | 52.81 | $12.28 | 135709 |
| 2024-09-04 | 52.55 | $12.26 | 79300 |
| 2024-09-03 | 54.67 | $12.41 | 99900 |
| 2024-08-30 | 59.19 | $12.71 | 92547 |
| 2024-08-29 | 59.08 | $12.70 | 110700 |
| 2024-08-28 | 54.04 | $12.26 | 71426 |
| 2024-08-27 | 50.04 | $11.96 | 80800 |
| 2024-08-26 | 45.06 | $11.63 | 11600 |
| 2024-08-23 | 44.58 | $11.60 | 70324 |
| 2024-08-22 | 45.33 | $11.66 | 24600 |
| 2024-08-21 | 43.68 | $11.55 | 58209 |
| 2024-08-20 | 41.07 | $11.38 | 103600 |
| 2024-08-19 | 36.82 | $11.12 | 38800 |
| 2024-08-16 | 31.98 | $10.85 | 94310 |
| 2024-08-15 | 33.52 | $11.02 | 41702 |
| 2024-08-14 | 32.98 | $10.99 | 22000 |
| 2024-08-13 | 32.46 | $10.96 | 76800 |
| 2024-08-12 | 32.70 | $10.99 | 111100 |
| 2024-08-09 | 34.32 | $11.19 | 100300 |
| 2024-08-08 | 34.64 | $11.23 | 150905 |
| 2024-08-07 | 34.88 | $11.26 | 252800 |
| 2024-08-06 | 29.89 | $10.93 | 149200 |
| 2024-08-05 | 30.71 | $11.05 | 76700 |
| 2024-08-02 | 38.27 | $11.97 | 61048 |
| 2024-08-01 | 34.79 | $11.76 | 27325 |
| 2024-07-31 | 35.24 | $11.81 | 70800 |
| 2024-07-30 | 35.41 | $11.83 | 106923 |
| 2024-07-29 | 35.11 | $11.81 | 49000 |
| 2024-07-26 | 35.51 | $11.86 | 57230 |
| 2024-07-25 | 34.95 | $11.82 | 48109 |
| 2024-07-24 | 35.16 | $11.85 | 98700 |
| 2024-07-23 | 36.53 | $12.04 | 63400 |
| 2024-07-22 | 37.11 | $12.12 | 37839 |
| 2024-07-19 | 39.17 | $12.40 | 34413 |
| 2024-07-18 | 42.79 | $12.85 | 152237 |
| 2024-07-17 | 46.72 | $13.28 | 29774 |
| 2024-07-16 | 48.28 | $13.44 | 157896 |
| 2024-07-15 | 51.45 | $13.75 | 66739 |
| 2024-07-12 | 50.25 | $13.63 | 46408 |
| 2024-07-11 | 47.36 | $13.35 | 278724 |
| 2024-07-10 | 45.76 | $13.20 | 80316 |
| 2024-07-09 | 46.11 | $13.24 | 84721 |
| 2024-07-08 | 44.68 | $13.10 | 127288 |
| 2024-07-05 | 43.67 | $13.00 | 12860 |
| 2024-07-03 | 44.21 | $13.07 | 8262 |
| 2024-07-02 | 47.64 | $13.50 | 37030 |
| 2024-07-01 | 48.14 | $13.56 | 43940 |
| 2024-06-28 | 45.06 | $13.22 | 59620 |
| 2024-06-27 | 40.42 | $12.75 | 12391 |
| 2024-06-26 | 41.92 | $12.96 | 22012 |
| 2024-06-25 | 44.47 | $13.30 | 146092 |
| 2024-06-24 | 48.14 | $13.75 | 22227 |
| 2024-06-21 | 44.77 | $13.40 | 10184 |
| 2024-06-20 | 47.45 | $13.72 | 24393 |
| 2024-06-18 | 43.43 | $13.32 | 21027 |
| 2024-06-17 | 45.32 | $13.55 | 139080 |
| 2024-06-14 | 45.57 | $13.58 | 55627 |
| 2024-06-13 | 45.88 | $13.62 | 38615 |
| 2024-06-12 | 52.94 | $14.43 | 27439 |
| 2024-06-11 | 49.87 | $14.09 | 21431 |
| 2024-06-10 | 48.55 | $13.95 | 12222 |
| 2024-06-07 | 51.78 | $14.30 | 6414 |
| 2024-06-06 | 48.53 | $13.95 | 10698 |
| 2024-06-05 | 44.25 | $13.53 | 12360 |
| 2024-06-04 | 42.07 | $13.33 | 39946 |
| 2024-06-03 | 43.27 | $13.48 | 42003 |
| 2024-05-31 | 47.78 | $14.00 | 21049 |
| 2024-05-30 | 40.28 | $13.34 | 20690 |
| 2024-05-29 | 37.43 | $13.12 | 23543 |
| 2024-05-28 | 42.81 | $13.73 | 34686 |
| 2024-05-24 | 44.09 | $13.86 | 42086 |
| 2024-05-23 | 44.48 | $13.90 | 37043 |
| 2024-05-22 | 48.55 | $14.30 | 19157 |
| 2024-05-21 | 48.66 | $14.31 | 420218 |
| 2024-05-20 | 43.25 | $13.85 | 33957 |
| 2024-05-17 | 40.53 | $13.64 | 16442 |
| 2024-05-16 | 43.96 | $14.00 | 21905 |
| 2024-05-15 | 43.33 | $13.95 | 171610 |
| 2024-05-14 | 42.09 | $13.85 | 24037 |
| 2024-05-13 | 42.98 | $13.95 | 45133 |
| 2024-05-10 | 44.23 | $14.09 | 29391 |
| 2024-05-09 | 44.76 | $14.15 | 31141 |
| 2024-05-08 | 45.89 | $14.28 | 57401 |
| 2024-05-07 | 48.40 | $14.56 | 32869 |
| 2024-05-06 | 52.17 | $14.95 | 23547 |
| 2024-05-03 | 48.13 | $14.54 | 30339 |
| 2024-05-02 | 51.99 | $14.92 | 61390 |
| 2024-05-01 | 53.27 | $15.04 | 21547 |
| 2024-04-30 | 52.91 | $15.00 | 47390 |
| 2024-04-29 | 58.60 | $15.52 | 90706 |
| 2024-04-26 | 61.75 | $15.78 | 53914 |
| 2024-04-25 | 61.45 | $15.74 | 8393 |
| 2024-04-24 | 63.24 | $15.89 | 7484 |
| 2024-04-23 | 63.03 | $15.86 | 78284 |
| 2024-04-22 | 61.89 | $15.69 | 5267 |
| 2024-04-19 | 59.22 | $15.31 | 9006 |
| 2024-04-18 | 57.74 | $15.11 | 6763 |
| 2024-04-17 | 56.00 | $14.88 | 32290 |
| 2024-04-16 | 54.84 | $14.73 | 23554 |
| 2024-04-15 | 54.61 | $14.70 | 41744 |
| 2024-04-12 | 57.35 | $15.00 | 47778 |
| 2024-04-11 | 57.35 | $15.00 | 79706 |
| 2024-04-10 | 60.92 | $15.39 | 155417 |
| 2024-04-09 | 57.71 | $14.89 | 65835 |
| 2024-04-08 | 59.57 | $15.09 | 21657 |
| 2024-04-05 | 58.09 | $14.86 | 25924 |
| 2024-04-04 | 58.80 | $14.94 | 58563 |
| 2024-04-03 | 58.80 | $14.94 | 80210 |
| 2024-04-02 | 52.98 | $14.04 | 163669 |
| 2024-04-01 | 52.48 | $13.97 | 33585 |
| 2024-03-28 | 55.08 | $14.30 | 114270 |
| 2024-03-27 | 59.23 | $14.79 | 167667 |
| 2024-03-26 | 59.67 | $14.84 | 34902 |
| 2024-03-25 | 56.51 | $14.32 | 95908 |
| 2024-03-22 | 58.96 | $14.61 | 23163 |
| 2024-03-21 | 60.33 | $14.77 | 45212 |
| 2024-03-20 | 62.04 | $14.97 | 103188 |
| 2024-03-19 | 60.66 | $14.71 | 128580 |
| 2024-03-18 | 57.13 | $14.09 | 43815 |
| 2024-03-15 | 56.29 | $13.95 | 48256 |
| 2024-03-14 | 50.42 | $13.06 | 44296 |
| 2024-03-13 | 52.45 | $13.33 | 62753 |
| 2024-03-12 | 53.83 | $13.51 | 129071 |
| 2024-03-11 | 52.17 | $13.26 | 87768 |
| 2024-03-08 | 58.90 | $14.10 | 28644 |
| 2024-03-07 | 62.55 | $14.50 | 57784 |
| 2024-03-06 | 63.48 | $14.60 | 176917 |
| 2024-03-05 | 66.89 | $14.96 | 63812 |
| 2024-03-04 | 65.42 | $14.66 | 81559 |
| 2024-03-01 | 61.52 | $13.94 | 139081 |
| 2024-02-29 | 59.47 | $13.60 | 176337 |
| 2024-02-28 | 61.58 | $13.83 | 82235 |
| 2024-02-27 | 74.06 | $14.98 | 116851 |
| 2024-02-26 | 73.02 | $14.75 | 124278 |
| 2024-02-23 | 71.76 | $14.48 | 165754 |
| 2024-02-22 | 60.97 | $12.80 | 35270 |
| 2024-02-21 | 54.48 | $12.14 | 107345 |
| 2024-02-20 | 55.28 | $12.20 | 43787 |
| 2024-02-16 | 54.00 | $12.08 | 19915 |
| 2024-02-15 | 53.16 | $12.00 | 19650 |
| 2024-02-14 | 53.39 | $12.02 | 43491 |
| 2024-02-13 | 53.10 | $11.99 | 56286 |
| 2024-02-12 | 55.41 | $12.20 | 89881 |
| 2024-02-09 | 58.90 | $12.50 | 70298 |
| 2024-02-08 | 62.24 | $12.77 | 57327 |
| 2024-02-07 | 58.96 | $12.37 | 52568 |
| 2024-02-06 | 60.59 | $12.50 | 19909 |
| 2024-02-05 | 58.67 | $12.27 | 17153 |
| 2024-02-02 | 62.17 | $12.55 | 92874 |
| 2024-02-01 | 71.07 | $13.17 | 74981 |
| 2024-01-31 | 71.23 | $13.18 | 85074 |
| 2024-01-30 | 69.10 | $12.85 | 68157 |
| 2024-01-29 | 75.72 | $13.26 | 93683 |
| 2024-01-26 | 71.25 | $12.56 | 122271 |
| 2024-01-25 | 66.77 | $12.02 | 77099 |
| 2024-01-24 | 65.54 | $11.89 | 186654 |
| 2024-01-23 | 66.44 | $11.94 | 145288 |
| 2024-01-22 | 63.50 | $11.63 | 128499 |
| 2024-01-19 | 62.90 | $11.57 | 188310 |
| 2024-01-18 | 59.99 | $11.29 | 1.5M |
| 2024-01-17 | 64.08 | $11.53 | 492051 |
| 2024-01-16 | 63.29 | $11.45 | 337715 |
| 2024-01-12 | 61.68 | $11.29 | 18769 |
| 2024-01-11 | 59.58 | $11.09 | 67876 |
| 2024-01-10 | 58.61 | $11.00 | 77502 |
| 2024-01-09 | 61.09 | $11.16 | 28412 |
| 2024-01-08 | 61.86 | $11.21 | 88100 |
| 2024-01-05 | 56.99 | $10.74 | 98645 |
| 2024-01-04 | 57.14 | $10.75 | 208679 |
| 2024-01-03 | 59.33 | $10.90 | 127393 |
| 2024-01-02 | 58.31 | $10.80 | 81042 |
| 2023-12-29 | 57.31 | $10.70 | 187040 |
| 2023-12-28 | 58.65 | $10.80 | 521128 |
| 2023-12-27 | 58.56 | $10.79 | 56940 |
| 2023-12-26 | 59.06 | $10.83 | 215583 |
| 2023-12-22 | 65.04 | $11.28 | 72008 |
| 2023-12-21 | 61.14 | $10.81 | 123214 |
| 2023-12-20 | 58.92 | $10.57 | 244867 |
| 2023-12-19 | 72.54 | $11.40 | 270413 |
| 2023-12-18 | 64.33 | $10.53 | 59482 |
| 2023-12-15 | 63.97 | $10.50 | 109653 |
| 2023-12-14 | 63.40 | $10.45 | 132379 |
| 2023-12-13 | 62.95 | $10.41 | 90780 |
| 2023-12-12 | 62.73 | $10.39 | 117104 |
| 2023-12-11 | 63.26 | $10.42 | 37212 |
| 2023-12-08 | 64.46 | $10.49 | 186531 |
| 2023-12-07 | 62.63 | $10.30 | 83849 |
| 2023-12-06 | 61.75 | $10.21 | 7385 |
| 2023-12-05 | 61.36 | $10.17 | 61107 |
| 2023-12-04 | 62.87 | $10.27 | 38907 |
| 2023-12-01 | 61.05 | $10.07 | 14978 |
| 2023-11-30 | 62.21 | $10.15 | 74761 |
| 2023-11-29 | 60.88 | $10.00 | 167082 |
| 2023-11-28 | 59.07 | $9.80 | 499780 |
| 2023-11-27 | 61.37 | $9.97 | 298981 |
| 2023-11-24 | 66.12 | $10.30 | 92415 |
| 2023-11-22 | 64.71 | $10.12 | 138878 |
| 2023-11-21 | 72.91 | $10.63 | 88052 |
| 2023-11-20 | 80.31 | $11.02 | 110311 |
| 2023-11-17 | 80.51 | $11.03 | 107625 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.48
2026-07-17
Close Price
$136.65
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.48 | $136.65 | 1.4M |
| 2026-07-16 | -13.95 | $137.77 | 1.6M |
| 2026-07-15 | -15.08 | $136.94 | 934623 |
| 2026-07-14 | -17.86 | $134.91 | 933134 |
| 2026-07-13 | -16.40 | $135.98 | 1.0M |
| 2026-07-10 | -11.04 | $139.90 | 837743 |
| 2026-07-09 | -9.89 | $140.74 | 907625 |
| 2026-07-08 | -12.90 | $138.54 | 1.3M |
| 2026-07-07 | -7.94 | $142.17 | 1.4M |
| 2026-07-06 | -5.45 | $143.99 | 1.5M |
| 2026-07-02 | -2.82 | $144.65 | 4.0M |
| 2026-07-01 | -10.52 | $132.56 | 4.8M |
| 2026-06-30 | -5.72 | $133.26 | 8.9M |
| 2026-06-29 | -58.49 | $96.15 | 2.8M |
| 2026-06-26 | -56.52 | $97.50 | 1.7M |
| 2026-06-25 | -65.43 | $92.37 | 1.8M |
| 2026-06-24 | -65.22 | $92.51 | 6.7M |
| 2026-06-23 | -56.14 | $98.43 | 1.6M |
| 2026-06-22 | -51.20 | $101.66 | 2.2M |
| 2026-06-18 | -55.04 | $99.15 | 1.7M |
| 2026-06-17 | -53.51 | $100.15 | 1.7M |
| 2026-06-16 | -57.57 | $97.50 | 1.9M |
| 2026-06-15 | -56.41 | $98.26 | 2.1M |
| 2026-06-12 | -59.03 | $96.55 | 1.2M |
| 2026-06-11 | -52.41 | $100.87 | 1.2M |
| 2026-06-10 | -56.76 | $98.03 | 1.4M |
| 2026-06-09 | -49.57 | $102.72 | 1.2M |
| 2026-06-08 | -51.39 | $101.53 | 1.8M |
| 2026-06-05 | -51.39 | $101.53 | 2.6M |
| 2026-06-04 | -46.18 | $104.93 | 5.3M |
| 2026-06-03 | -68.83 | $90.15 | 7.2M |
| 2026-06-02 | -95.88 | $72.50 | 16.1M |
| 2026-06-01 | -21.40 | $129.69 | 8.1M |
| 2026-05-29 | -9.71 | $132.63 | 1.9M |
| 2026-05-28 | -20.67 | $129.50 | 1.2M |
| 2026-05-27 | -6.13 | $129.73 | 1.1M |
| 2026-05-26 | -11.95 | $126.41 | 1.2M |
| 2026-05-22 | -31.02 | $121.99 | 1.2M |
| 2026-05-21 | -22.22 | $124.03 | 1.7M |
| 2026-05-20 | -40.03 | $119.90 | 1.2M |
| 2026-05-19 | -66.65 | $113.73 | 1.1M |
| 2026-05-18 | -67.43 | $113.55 | 798157 |
| 2026-05-15 | -63.20 | $114.53 | 943932 |
| 2026-05-14 | -35.29 | $121.00 | 692233 |
| 2026-05-13 | -31.36 | $121.91 | 732312 |
| 2026-05-12 | -33.61 | $121.39 | 734500 |
| 2026-05-11 | -30.41 | $122.13 | 678111 |
| 2026-05-08 | -27.78 | $122.74 | 917600 |
| 2026-05-07 | -19.54 | $124.65 | 1.2M |
| 2026-05-06 | -11.39 | $126.54 | 1.2M |
| 2026-05-05 | -20.70 | $123.78 | 1.3M |
| 2026-05-04 | -50.36 | $117.13 | 654700 |
| 2026-05-01 | -48.22 | $117.61 | 443409 |
| 2026-04-30 | -49.24 | $117.38 | 1.2M |
| 2026-04-29 | -98.93 | $106.24 | 890500 |
| 2026-04-28 | -71.26 | $109.87 | 600314 |
| 2026-04-27 | -58.44 | $111.90 | 789933 |
| 2026-04-24 | -49.03 | $114.56 | 889618 |
| 2026-04-23 | -54.55 | $113.00 | 570625 |
| 2026-04-22 | -43.97 | $115.99 | 657400 |
| 2026-04-21 | -60.10 | $111.43 | 756113 |
| 2026-04-20 | -47.54 | $114.98 | 867700 |
| 2026-04-17 | -29.22 | $120.16 | 1.2M |
| 2026-04-16 | -21.05 | $122.47 | 748645 |
| 2026-04-15 | -24.55 | $121.48 | 985900 |
| 2026-04-14 | -9.27 | $125.80 | 1.1M |
| 2026-04-13 | -25.15 | $121.31 | 1.5M |
| 2026-04-10 | -8.07 | $126.14 | 998599 |
| 2026-04-09 | -4.88 | $125.69 | 1.1M |
| 2026-04-08 | -29.94 | $118.96 | 438838 |
| 2026-04-07 | -39.18 | $116.48 | 393100 |
| 2026-04-06 | -28.04 | $119.47 | 298400 |
| 2026-04-02 | -32.14 | $118.37 | 963117 |
| 2026-04-01 | -44.80 | $114.97 | 1.1M |
| 2026-03-31 | -58.29 | $111.35 | 1.5M |
| 2026-03-30 | -94.97 | $101.50 | 762500 |
| 2026-03-27 | -98.12 | $102.47 | 1.8M |
| 2026-03-26 | -82.56 | $109.48 | 848699 |
| 2026-03-25 | -76.81 | $110.70 | 783003 |
| 2026-03-24 | -79.45 | $110.17 | 2.3M |
| 2026-03-23 | -61.61 | $115.42 | 1.3M |
| 2026-03-20 | -46.35 | $120.34 | 1.4M |
| 2026-03-19 | -37.59 | $123.03 | 735200 |
| 2026-03-18 | -34.12 | $123.99 | 1.2M |
| 2026-03-17 | -24.60 | $126.62 | 694014 |
| 2026-03-16 | -38.60 | $122.75 | 1.6M |
| 2026-03-13 | -64.83 | $115.50 | 702000 |
| 2026-03-12 | -59.48 | $116.98 | 2.3M |
| 2026-03-11 | -76.37 | $112.31 | 699065 |
| 2026-03-10 | -65.63 | $115.28 | 543771 |
| 2026-03-09 | -86.14 | $109.61 | 648900 |
| 2026-03-06 | -87.16 | $109.33 | 823197 |
| 2026-03-05 | -74.96 | $112.70 | 593103 |
| 2026-03-04 | -60.24 | $116.77 | 533100 |
| 2026-03-03 | -80.75 | $111.10 | 1.4M |
| 2026-03-02 | -78.12 | $113.11 | 1.2M |
| 2026-02-27 | -46.69 | $121.28 | 554500 |
| 2026-02-26 | -53.65 | $119.47 | 1.1M |
| 2026-02-25 | -38.81 | $123.33 | 885304 |
| 2026-02-24 | -19.73 | $128.29 | 1.1M |
| 2026-02-23 | -1.96 | $132.91 | 718800 |
| 2026-02-20 | -11.81 | $130.35 | 740068 |
| 2026-02-19 | -8.90 | $130.24 | 1.0M |
| 2026-02-18 | -15.18 | $126.98 | 1.2M |
| 2026-02-17 | -11.30 | $125.63 | 928502 |
| 2026-02-13 | -6.69 | $124.99 | 794000 |
| 2026-02-12 | -24.61 | $124.54 | 999307 |
| 2026-02-11 | -32.41 | $122.77 | 525500 |
| 2026-02-10 | -48.22 | $119.18 | 554150 |
| 2026-02-09 | -45.57 | $119.78 | 537885 |
| 2026-02-06 | -54.87 | $117.67 | 672789 |
| 2026-02-05 | -85.51 | $110.71 | 628309 |
| 2026-02-04 | -72.92 | $113.57 | 782200 |
| 2026-02-03 | -74.02 | $113.32 | 733966 |
| 2026-02-02 | -84.27 | $111.46 | 751111 |
| 2026-01-30 | -92.60 | $111.15 | 633100 |
| 2026-01-29 | -84.57 | $113.54 | 1.0M |
| 2026-01-28 | -84.04 | $113.98 | 1.0M |
| 2026-01-27 | -73.88 | $118.89 | 1.1M |
| 2026-01-26 | -68.65 | $120.88 | 637307 |
| 2026-01-23 | -66.98 | $122.12 | 747600 |
| 2026-01-22 | -63.19 | $123.63 | 1.1M |
| 2026-01-21 | -72.27 | $120.01 | 798465 |
| 2026-01-20 | -75.20 | $118.84 | 2.0M |
| 2026-01-16 | -79.56 | $117.10 | 779700 |
| 2026-01-15 | -80.32 | $116.80 | 3.2M |
| 2026-01-14 | -59.11 | $125.01 | 1.5M |
| 2026-01-13 | -72.43 | $119.64 | 1.8M |
| 2026-01-12 | -76.50 | $118.00 | 6.1M |
| 2026-01-09 | -85.43 | $114.40 | 1.7M |
| 2026-01-08 | -82.73 | $115.49 | 3.9M |
| 2026-01-07 | -55.46 | $126.48 | 2.1M |
| 2026-01-06 | -73.77 | $119.10 | 1.8M |
| 2026-01-05 | -63.52 | $123.23 | 1.9M |
| 2026-01-02 | -36.05 | $133.77 | 978145 |
| 2025-12-31 | -33.47 | $134.85 | 2.8M |
| 2025-12-30 | -25.11 | $138.34 | 1.4M |
| 2025-12-29 | -20.18 | $140.40 | 982861 |
| 2025-12-26 | -15.61 | $142.31 | 665100 |
| 2025-12-24 | -8.43 | $145.31 | 1.0M |
| 2025-12-23 | -11.69 | $138.35 | 1.4M |
| 2025-12-22 | -2.76 | $138.72 | 4.7M |
| 2025-12-19 | -74.93 | $114.94 | 2.3M |
| 2025-12-18 | -79.16 | $113.61 | 968200 |
| 2025-12-17 | -88.04 | $110.82 | 1.3M |
| 2025-12-16 | -87.53 | $110.98 | 2.3M |
| 2025-12-15 | -65.48 | $117.91 | 1.7M |
| 2025-12-12 | -36.49 | $125.54 | 1.6M |
| 2025-12-11 | -14.21 | $133.09 | 2.7M |
| 2025-12-10 | -28.85 | $127.53 | 3.9M |
| 2025-12-09 | -24.24 | $123.04 | 2.7M |
| 2025-12-08 | -51.09 | $115.05 | 922500 |
| 2025-12-05 | -52.91 | $114.51 | 1.3M |
| 2025-12-04 | -65.92 | $110.64 | 2.6M |
| 2025-12-03 | -56.57 | $110.93 | 2.4M |
| 2025-12-02 | -45.15 | $114.83 | 976600 |
| 2025-12-01 | -30.25 | $119.92 | 905800 |
| 2025-11-28 | -15.87 | $124.83 | 369200 |
| 2025-11-26 | -13.38 | $125.68 | 919700 |
| 2025-11-25 | -0.78 | $128.23 | 917900 |
| 2025-11-24 | -3.83 | $125.71 | 1.8M |
| 2025-11-21 | -21.78 | $119.12 | 1.7M |
| 2025-11-20 | -11.29 | $122.90 | 4.5M |
| 2025-11-19 | -13.17 | $112.95 | 797500 |
| 2025-11-18 | -9.02 | $113.83 | 1.1M |
| 2025-11-17 | -9.75 | $113.62 | 1.5M |
| 2025-11-14 | -8.47 | $110.39 | 2.4M |
| 2025-11-13 | -39.85 | $100.90 | 713800 |
| 2025-11-12 | -28.40 | $103.43 | 904700 |
| 2025-11-11 | -2.94 | $109.06 | 776300 |
| 2025-11-10 | -16.24 | $106.12 | 818300 |
| 2025-11-07 | -13.38 | $105.27 | 925900 |
| 2025-11-06 | -20.10 | $103.90 | 878100 |
| 2025-11-05 | -40.16 | $99.61 | 713500 |
| 2025-11-04 | -42.28 | $98.64 | 1.2M |
| 2025-11-03 | -39.78 | $98.85 | 2.0M |
| 2025-10-31 | -24.26 | $102.42 | 897400 |
| 2025-10-30 | -10.07 | $104.29 | 1.7M |
| 2025-10-29 | 0.00 | $98.94 | 1.5M |
| 2025-10-28 | -26.22 | $94.25 | 1.4M |
| 2025-10-27 | -22.70 | $94.84 | 1.2M |
| 2025-10-24 | -47.07 | $90.76 | 795700 |
| 2025-10-23 | -47.86 | $90.47 | 523500 |
| 2025-10-22 | -45.01 | $90.71 | 786000 |
| 2025-10-21 | -39.56 | $91.67 | 458400 |
| 2025-10-20 | -40.58 | $91.49 | 746800 |
| 2025-10-17 | -33.28 | $92.73 | 598000 |
| 2025-10-16 | -32.26 | $92.91 | 1.8M |
| 2025-10-15 | -16.35 | $95.61 | 789300 |
| 2025-10-14 | -3.12 | $97.82 | 1.0M |
| 2025-10-13 | -12.42 | $95.63 | 998300 |
| 2025-10-10 | -22.91 | $93.77 | 2.0M |
| 2025-10-09 | -23.13 | $90.61 | 1.4M |
| 2025-10-08 | -39.57 | $86.51 | 652300 |
| 2025-10-07 | -34.84 | $87.01 | 728800 |
| 2025-10-06 | -41.38 | $86.67 | 2.9M |
| 2025-10-03 | -65.95 | $83.92 | 741500 |
| 2025-10-02 | -78.44 | $82.87 | 504800 |
| 2025-10-01 | -82.11 | $82.40 | 866900 |
| 2025-09-30 | -62.58 | $84.90 | 1.4M |
| 2025-09-29 | -74.26 | $83.33 | 744800 |
| 2025-09-26 | -77.70 | $82.84 | 767800 |
| 2025-09-25 | -73.17 | $82.00 | 636500 |
| 2025-09-24 | -69.48 | $82.55 | 1.0M |
| 2025-09-23 | -63.76 | $82.02 | 1.2M |
| 2025-09-22 | -62.65 | $82.21 | 1.2M |
| 2025-09-19 | -59.41 | $82.30 | 592300 |
| 2025-09-18 | -44.84 | $83.31 | 805300 |
| 2025-09-17 | -46.23 | $81.00 | 775200 |
| 2025-09-16 | -41.27 | $82.28 | 777800 |
| 2025-09-15 | -27.33 | $85.87 | 858700 |
| 2025-09-12 | -34.55 | $84.01 | 1.0M |
| 2025-09-11 | -26.98 | $85.96 | 1.3M |
| 2025-09-10 | -20.50 | $87.63 | 715300 |
| 2025-09-09 | -14.21 | $89.25 | 1.2M |
| 2025-09-08 | -11.30 | $90.00 | 1.4M |
| 2025-09-05 | -18.94 | $88.03 | 3.2M |
| 2025-09-04 | -3.51 | $85.55 | 855215 |
| 2025-09-03 | -1.31 | $83.65 | 637850 |
| 2025-09-02 | -3.37 | $81.99 | 592455 |
| 2025-08-29 | -7.31 | $81.03 | 578725 |
| 2025-08-28 | -2.09 | $81.64 | 951213 |
| 2025-08-27 | -13.52 | $79.43 | 1.3M |
| 2025-08-26 | -2.32 | $79.70 | 1.7M |
| 2025-08-25 | -8.32 | $77.46 | 696203 |
| 2025-08-22 | -9.44 | $77.28 | 1.4M |
| 2025-08-21 | -10.98 | $74.43 | 1.6M |
| 2025-08-20 | -36.79 | $71.89 | 2.0M |
| 2025-08-19 | -50.35 | $68.96 | 1.4M |
| 2025-08-18 | -8.39 | $70.01 | 533536 |
| 2025-08-15 | -7.73 | $70.44 | 551843 |
| 2025-08-14 | -9.06 | $69.56 | 853500 |
| 2025-08-13 | -8.55 | $69.89 | 1.4M |
| 2025-08-12 | -5.43 | $71.91 | 959900 |
| 2025-08-11 | -9.77 | $69.00 | 584020 |
| 2025-08-08 | -7.98 | $70.13 | 668400 |
| 2025-08-07 | -8.14 | $70.02 | 1.1M |
| 2025-08-06 | -9.51 | $69.09 | 1.6M |
| 2025-08-05 | -6.79 | $70.91 | 926500 |
| 2025-08-04 | -5.07 | $72.07 | 526836 |
| 2025-08-01 | -5.26 | $71.94 | 1.3M |
| 2025-07-31 | -5.51 | $71.77 | 1.5M |
| 2025-07-30 | -3.17 | $70.83 | 1.4M |
| 2025-07-29 | -4.73 | $69.80 | 2.3M |
| 2025-07-28 | -9.67 | $66.57 | 1.7M |
| 2025-07-25 | -9.76 | $66.49 | 3.5M |
| 2025-07-24 | -4.76 | $69.76 | 8.3M |
| 2025-07-23 | -4.24 | $68.60 | 27.8M |
| 2025-07-22 | -16.11 | $10.00 | 5.4M |
| 2025-07-21 | -10.10 | $10.14 | 1.5M |
| 2025-07-18 | -10.69 | $9.95 | 620004 |
| 2025-07-17 | -2.52 | $10.34 | 798900 |
| 2025-07-16 | -8.32 | $9.88 | 2.3M |
| 2025-07-15 | -12.95 | $8.85 | 738200 |
| 2025-07-14 | -2.79 | $8.83 | 805108 |
| 2025-07-11 | -10.10 | $8.27 | 438700 |
| 2025-07-10 | -9.06 | $8.30 | 390944 |
| 2025-07-09 | -6.76 | $8.31 | 691420 |
| 2025-07-08 | -21.37 | $7.75 | 500200 |
| 2025-07-07 | -21.53 | $7.95 | 657400 |
| 2025-07-03 | -21.18 | $7.96 | 374623 |
| 2025-07-02 | -29.11 | $7.76 | 207124 |
| 2025-07-01 | -32.53 | $7.66 | 402300 |
| 2025-06-30 | -32.88 | $7.65 | 487212 |
| 2025-06-27 | -41.44 | $7.40 | 241800 |
| 2025-06-26 | -48.97 | $7.18 | 146918 |
| 2025-06-25 | -52.35 | $7.05 | 180531 |
| 2025-06-24 | -65.55 | $6.65 | 212800 |
| 2025-06-23 | -82.78 | $6.11 | 239600 |
| 2025-06-20 | -87.42 | $5.97 | 334200 |
| 2025-06-18 | -84.77 | $6.05 | 186600 |
| 2025-06-17 | -84.44 | $6.06 | 312900 |
| 2025-06-16 | -62.58 | $6.72 | 306484 |
| 2025-06-13 | -53.97 | $6.98 | 496900 |
| 2025-06-12 | -52.65 | $7.02 | 97905 |
| 2025-06-11 | -39.40 | $7.42 | 94747 |
| 2025-06-10 | -24.50 | $7.87 | 184600 |
| 2025-06-09 | -26.82 | $7.80 | 217744 |
| 2025-06-06 | -13.91 | $8.19 | 121539 |
| 2025-06-05 | -15.23 | $8.15 | 249300 |
| 2025-06-04 | -18.21 | $8.06 | 394900 |
| 2025-06-03 | -6.11 | $7.74 | 608700 |
| 2025-06-02 | -58.01 | $6.35 | 289943 |
| 2025-05-30 | -76.88 | $6.02 | 130100 |
| 2025-05-29 | -80.80 | $6.02 | 267600 |
| 2025-05-28 | -95.98 | $5.68 | 290200 |
| 2025-05-27 | -95.54 | $5.69 | 308600 |
| 2025-05-23 | -96.43 | $5.67 | 264215 |
| 2025-05-22 | -80.91 | $6.05 | 1.2M |
| 2025-05-21 | -91.36 | $5.82 | 286300 |
| 2025-05-20 | -99.09 | $5.80 | 51500 |
| 2025-05-19 | -95.87 | $5.88 | 137600 |
| 2025-05-16 | -94.69 | $6.01 | 120200 |
| 2025-05-15 | -95.65 | $5.99 | 33800 |
| 2025-05-14 | -89.90 | $6.10 | 69032 |
| 2025-05-13 | -92.79 | $6.04 | 57300 |
| 2025-05-12 | -74.41 | $6.40 | 94849 |
| 2025-05-09 | -50.81 | $6.71 | 17236 |
| 2025-05-08 | -40.43 | $6.85 | 83900 |
| 2025-05-07 | -41.88 | $6.63 | 52519 |
| 2025-05-06 | -38.13 | $6.75 | 164631 |
| 2025-05-05 | -26.56 | $7.12 | 57500 |
| 2025-05-02 | -24.38 | $7.19 | 138300 |
| 2025-05-01 | -33.13 | $6.91 | 100216 |
| 2025-04-30 | -26.56 | $7.12 | 102608 |
| 2025-04-29 | -26.56 | $7.12 | 47603 |
| 2025-04-28 | -22.19 | $7.26 | 45621 |
| 2025-04-25 | -35.31 | $6.84 | 27000 |
| 2025-04-24 | -32.50 | $6.93 | 105214 |
| 2025-04-23 | -37.50 | $6.77 | 230909 |
| 2025-04-22 | -43.83 | $6.50 | 104400 |
| 2025-04-21 | -52.60 | $6.23 | 15700 |
| 2025-04-17 | -47.08 | $6.40 | 125307 |
| 2025-04-16 | -50.65 | $6.29 | 123307 |
| 2025-04-15 | -58.12 | $6.06 | 138400 |
| 2025-04-14 | -60.06 | $6.00 | 151800 |
| 2025-04-11 | -61.04 | $5.97 | 93545 |
| 2025-04-10 | -73.38 | $5.59 | 122500 |
| 2025-04-09 | -64.61 | $5.86 | 439800 |
| 2025-04-08 | -95.71 | $5.17 | 407844 |
| 2025-04-07 | -93.57 | $5.23 | 116700 |
| 2025-04-04 | -94.16 | $5.32 | 150600 |
| 2025-04-03 | -92.91 | $5.79 | 98300 |
| 2025-04-02 | -84.32 | $6.05 | 131000 |
| 2025-04-01 | -89.90 | $5.89 | 216501 |
| 2025-03-31 | -77.35 | $6.25 | 297515 |
| 2025-03-28 | -71.08 | $6.43 | 152328 |
| 2025-03-27 | -57.49 | $6.82 | 105500 |
| 2025-03-26 | -48.08 | $7.09 | 72400 |
| 2025-03-25 | -39.37 | $7.34 | 73100 |
| 2025-03-24 | -38.33 | $7.37 | 121112 |
| 2025-03-21 | -37.98 | $7.38 | 175900 |
| 2025-03-20 | -49.13 | $7.06 | 176800 |
| 2025-03-19 | -56.79 | $6.84 | 238401 |
| 2025-03-18 | -58.19 | $6.80 | 342144 |
| 2025-03-17 | -86.06 | $6.00 | 622100 |
| 2025-03-14 | -88.15 | $5.94 | 477305 |
| 2025-03-13 | -88.85 | $5.92 | 1.2M |
| 2025-03-12 | -88.21 | $6.30 | 293520 |
| 2025-03-11 | -86.59 | $6.34 | 334537 |
| 2025-03-10 | -82.93 | $6.43 | 1.2M |
| 2025-03-07 | -21.62 | $7.91 | 243200 |
| 2025-03-06 | -6.95 | $8.29 | 176000 |
| 2025-03-05 | -12.18 | $7.85 | 103800 |
| 2025-03-04 | -35.91 | $7.21 | 161304 |
| 2025-03-03 | -31.27 | $7.33 | 195600 |
| 2025-02-28 | -17.76 | $7.68 | 154800 |
| 2025-02-27 | -17.37 | $7.69 | 52800 |
| 2025-02-26 | -20.45 | $7.60 | 91923 |
| 2025-02-25 | -24.24 | $7.50 | 90700 |
| 2025-02-24 | -24.62 | $7.49 | 135600 |
| 2025-02-21 | -2.27 | $8.08 | 47700 |
| 2025-02-20 | -10.17 | $7.62 | 79834 |
| 2025-02-19 | -4.78 | $7.49 | 231700 |
| 2025-02-18 | -11.11 | $7.34 | 218300 |
| 2025-02-14 | -8.21 | $7.40 | 58400 |
| 2025-02-13 | -9.73 | $7.17 | 82152 |
| 2025-02-12 | -8.45 | $6.80 | 165200 |
| 2025-02-11 | -22.54 | $6.60 | 97000 |
| 2025-02-10 | -20.42 | $6.63 | 83315 |
| 2025-02-07 | -40.74 | $6.30 | 574345 |
| 2025-02-06 | -65.36 | $6.03 | 405700 |
| 2025-02-05 | -81.87 | $5.85 | 164700 |
| 2025-02-04 | -80.10 | $5.89 | 31400 |
| 2025-02-03 | -78.11 | $5.94 | 98327 |
| 2025-01-31 | -76.85 | $5.97 | 131400 |
| 2025-01-30 | -80.30 | $5.90 | 76800 |
| 2025-01-29 | -81.77 | $5.87 | 201420 |
| 2025-01-28 | -73.79 | $6.08 | 222900 |
| 2025-01-27 | -78.21 | $6.10 | 111800 |
| 2025-01-24 | -78.60 | $6.09 | 174740 |
| 2025-01-23 | -78.99 | $6.08 | 151305 |
| 2025-01-22 | -73.15 | $6.23 | 62040 |
| 2025-01-21 | -67.70 | $6.37 | 83504 |
| 2025-01-17 | -75.88 | $6.16 | 56917 |
| 2025-01-16 | -73.15 | $6.23 | 39729 |
| 2025-01-15 | -71.59 | $6.29 | 162400 |
| 2025-01-14 | -76.89 | $6.15 | 303900 |
| 2025-01-13 | -78.87 | $6.50 | 114119 |
| 2025-01-10 | -94.92 | $6.38 | 211100 |
| 2025-01-08 | -92.99 | $6.68 | 143636 |
| 2025-01-07 | -78.97 | $6.98 | 164900 |
| 2025-01-06 | -68.10 | $7.27 | 139148 |
| 2025-01-03 | -60.34 | $7.45 | 106400 |
| 2025-01-02 | -69.48 | $7.29 | 106423 |
| 2024-12-31 | -68.27 | $7.32 | 545400 |
| 2024-12-30 | -83.12 | $7.05 | 662100 |
| 2024-12-27 | -80.17 | $7.12 | 338700 |
| 2024-12-26 | -67.33 | $7.66 | 263124 |
| 2024-12-24 | -70.30 | $7.60 | 116312 |
| 2024-12-23 | -83.01 | $7.35 | 449216 |
| 2024-12-20 | -72.59 | $7.65 | 258030 |
| 2024-12-19 | -67.01 | $7.76 | 71219 |
| 2024-12-18 | -64.97 | $7.80 | 78700 |
| 2024-12-17 | -59.31 | $7.94 | 124924 |
| 2024-12-16 | -66.95 | $7.90 | 156200 |
| 2024-12-13 | -100.00 | $7.11 | 281343 |
| 2024-12-12 | -100.00 | $7.65 | 57400 |
| 2024-12-11 | -95.09 | $7.94 | 406013 |
| 2024-12-10 | -78.51 | $8.58 | 20800 |
| 2024-12-09 | -83.88 | $8.50 | 29201 |
| 2024-12-06 | -72.53 | $8.81 | 41600 |
| 2024-12-05 | -90.11 | $8.33 | 94700 |
| 2024-12-04 | -69.60 | $8.89 | 101698 |
| 2024-12-03 | -91.21 | $8.30 | 78500 |
| 2024-12-02 | -88.81 | $8.48 | 88100 |
| 2024-11-29 | -89.25 | $8.53 | 56118 |
| 2024-11-27 | -88.17 | $8.56 | 71800 |
| 2024-11-26 | -90.32 | $8.50 | 89121 |
| 2024-11-25 | -95.09 | $8.50 | 289202 |
| 2024-11-22 | -89.24 | $8.78 | 259600 |
| 2024-11-21 | -92.43 | $8.70 | 75729 |
| 2024-11-20 | -92.70 | $8.86 | 31100 |
| 2024-11-19 | -93.36 | $8.91 | 198400 |
| 2024-11-18 | -90.48 | $9.12 | 130900 |
| 2024-11-15 | -92.12 | $9.50 | 91500 |
| 2024-11-14 | -80.30 | $9.96 | 127703 |
| 2024-11-13 | -72.41 | $10.18 | 55110 |
| 2024-11-12 | -42.07 | $10.33 | 153300 |
| 2024-11-11 | -25.82 | $10.55 | 137711 |
| 2024-11-08 | -24.23 | $10.47 | 14500 |
| 2024-11-07 | -21.15 | $10.54 | 28400 |
| 2024-11-06 | -27.31 | $10.40 | 18900 |
| 2024-11-05 | -33.92 | $10.25 | 11537 |
| 2024-11-04 | -20.70 | $10.55 | 33200 |
| 2024-11-01 | -31.22 | $10.27 | 259218 |
| 2024-10-31 | -28.96 | $10.32 | 10449 |
| 2024-10-30 | -21.27 | $10.49 | 16969 |
| 2024-10-29 | -16.29 | $10.60 | 37500 |
| 2024-10-28 | -25.95 | $10.69 | 27905 |
| 2024-10-25 | -47.10 | $10.30 | 15200 |
| 2024-10-24 | -44.98 | $10.45 | 406801 |
| 2024-10-23 | -50.49 | $10.28 | 15427 |
| 2024-10-22 | -43.37 | $10.50 | 57300 |
| 2024-10-21 | -43.37 | $10.50 | 128738 |
| 2024-10-18 | -44.98 | $10.45 | 581427 |
| 2024-10-17 | -48.22 | $10.35 | 94500 |
| 2024-10-16 | -55.34 | $10.13 | 244200 |
| 2024-10-15 | -76.38 | $9.48 | 122400 |
| 2024-10-14 | -74.43 | $9.54 | 858800 |
| 2024-10-11 | -77.85 | $9.52 | 56400 |
| 2024-10-10 | -96.18 | $8.97 | 182636 |
| 2024-10-09 | -91.98 | $9.26 | 182000 |
| 2024-10-08 | -97.49 | $9.13 | 282109 |
| 2024-10-07 | -97.45 | $9.57 | 135537 |
| 2024-10-04 | -97.11 | $9.78 | 53900 |
| 2024-10-03 | -83.21 | $10.29 | 33900 |
| 2024-10-02 | -80.30 | $10.38 | 232200 |
| 2024-10-01 | -93.14 | $10.97 | 240200 |
| 2024-09-30 | -70.22 | $11.52 | 18714 |
| 2024-09-27 | -67.67 | $11.60 | 225523 |
| 2024-09-26 | -67.67 | $11.60 | 15019 |
| 2024-09-25 | -86.64 | $11.16 | 27100 |
| 2024-09-24 | -80.17 | $11.31 | 191204 |
| 2024-09-23 | -99.57 | $10.86 | 165900 |
| 2024-09-20 | -94.92 | $11.30 | 41402 |
| 2024-09-19 | -83.08 | $11.55 | 38500 |
| 2024-09-18 | -92.31 | $11.37 | 35800 |
| 2024-09-17 | -82.73 | $11.35 | 69500 |
| 2024-09-16 | -73.16 | $11.48 | 49100 |
| 2024-09-13 | -60.42 | $11.72 | 61202 |
| 2024-09-12 | -50.42 | $11.96 | 51602 |
| 2024-09-11 | -59.17 | $11.75 | 39813 |
| 2024-09-10 | -58.75 | $11.76 | 17407 |
| 2024-09-09 | -48.75 | $12.00 | 161800 |
| 2024-09-06 | -34.17 | $12.35 | 76800 |
| 2024-09-05 | -37.08 | $12.28 | 135709 |
| 2024-09-04 | -37.92 | $12.26 | 79300 |
| 2024-09-03 | -31.67 | $12.41 | 99900 |
| 2024-08-30 | -19.17 | $12.71 | 92547 |
| 2024-08-29 | -11.47 | $12.70 | 110700 |
| 2024-08-28 | -9.70 | $12.26 | 71426 |
| 2024-08-27 | -10.53 | $11.96 | 80800 |
| 2024-08-26 | -43.05 | $11.63 | 11600 |
| 2024-08-23 | -45.03 | $11.60 | 70324 |
| 2024-08-22 | -41.83 | $11.66 | 24600 |
| 2024-08-21 | -49.02 | $11.55 | 58209 |
| 2024-08-20 | -60.13 | $11.38 | 103600 |
| 2024-08-19 | -78.92 | $11.12 | 38800 |
| 2024-08-16 | -95.68 | $10.85 | 94310 |
| 2024-08-15 | -89.52 | $11.02 | 41702 |
| 2024-08-14 | -92.55 | $10.99 | 22000 |
| 2024-08-13 | -94.54 | $10.96 | 76800 |
| 2024-08-12 | -94.35 | $10.99 | 111100 |
| 2024-08-09 | -88.39 | $11.19 | 100300 |
| 2024-08-08 | -87.20 | $11.23 | 150905 |
| 2024-08-07 | -86.31 | $11.26 | 252800 |
| 2024-08-06 | -98.48 | $10.93 | 149200 |
| 2024-08-05 | -94.82 | $11.05 | 76700 |
| 2024-08-02 | -83.59 | $11.97 | 61048 |
| 2024-08-01 | -91.60 | $11.76 | 27325 |
| 2024-07-31 | -89.69 | $11.81 | 70800 |
| 2024-07-30 | -88.93 | $11.83 | 106923 |
| 2024-07-29 | -89.69 | $11.81 | 49000 |
| 2024-07-26 | -90.20 | $11.86 | 57230 |
| 2024-07-25 | -91.76 | $11.82 | 48109 |
| 2024-07-24 | -90.59 | $11.85 | 98700 |
| 2024-07-23 | -90.60 | $12.04 | 63400 |
| 2024-07-22 | -100.00 | $12.12 | 37839 |
| 2024-07-19 | -96.70 | $12.40 | 34413 |
| 2024-07-18 | -74.86 | $12.85 | 152237 |
| 2024-07-17 | -51.37 | $13.28 | 29774 |
| 2024-07-16 | -42.62 | $13.44 | 157896 |
| 2024-07-15 | -25.68 | $13.75 | 66739 |
| 2024-07-12 | -32.24 | $13.63 | 46408 |
| 2024-07-11 | -52.94 | $13.35 | 278724 |
| 2024-07-10 | -61.97 | $13.20 | 80316 |
| 2024-07-09 | -63.36 | $13.24 | 84721 |
| 2024-07-08 | -69.40 | $13.10 | 127288 |
| 2024-07-05 | -73.71 | $13.00 | 12860 |
| 2024-07-03 | -70.69 | $13.07 | 8262 |
| 2024-07-02 | -52.16 | $13.50 | 37030 |
| 2024-07-01 | -49.57 | $13.56 | 43940 |
| 2024-06-28 | -64.22 | $13.22 | 59620 |
| 2024-06-27 | -88.69 | $12.75 | 12391 |
| 2024-06-26 | -79.19 | $12.96 | 22012 |
| 2024-06-25 | -63.80 | $13.30 | 146092 |
| 2024-06-24 | -38.55 | $13.75 | 22227 |
| 2024-06-21 | -52.61 | $13.40 | 10184 |
| 2024-06-20 | -40.00 | $13.72 | 24393 |
| 2024-06-18 | -56.00 | $13.32 | 21027 |
| 2024-06-17 | -46.80 | $13.55 | 139080 |
| 2024-06-14 | -45.60 | $13.58 | 55627 |
| 2024-06-13 | -44.00 | $13.62 | 38615 |
| 2024-06-12 | -11.60 | $14.43 | 27439 |
| 2024-06-11 | -25.20 | $14.09 | 21431 |
| 2024-06-10 | -30.80 | $13.95 | 12222 |
| 2024-06-07 | -16.80 | $14.30 | 6414 |
| 2024-06-06 | -30.80 | $13.95 | 10698 |
| 2024-06-05 | -48.22 | $13.53 | 12360 |
| 2024-06-04 | -60.92 | $13.33 | 39946 |
| 2024-06-03 | -55.63 | $13.48 | 42003 |
| 2024-05-31 | -38.19 | $14.00 | 21049 |
| 2024-05-30 | -61.11 | $13.34 | 20690 |
| 2024-05-29 | -71.96 | $13.12 | 23543 |
| 2024-05-28 | -56.36 | $13.73 | 34686 |
| 2024-05-24 | -62.81 | $13.86 | 42086 |
| 2024-05-23 | -84.00 | $13.90 | 37043 |
| 2024-05-22 | -71.69 | $14.30 | 19157 |
| 2024-05-21 | -71.38 | $14.31 | 420218 |
| 2024-05-20 | -85.54 | $13.85 | 33957 |
| 2024-05-17 | -92.00 | $13.64 | 16442 |
| 2024-05-16 | -80.92 | $14.00 | 21905 |
| 2024-05-15 | -82.46 | $13.95 | 171610 |
| 2024-05-14 | -85.54 | $13.85 | 24037 |
| 2024-05-13 | -82.46 | $13.95 | 45133 |
| 2024-05-10 | -78.15 | $14.09 | 29391 |
| 2024-05-09 | -76.31 | $14.15 | 31141 |
| 2024-05-08 | -72.31 | $14.28 | 57401 |
| 2024-05-07 | -80.86 | $14.56 | 32869 |
| 2024-05-06 | -65.63 | $14.95 | 23547 |
| 2024-05-03 | -81.64 | $14.54 | 30339 |
| 2024-05-02 | -66.80 | $14.92 | 61390 |
| 2024-05-01 | -62.11 | $15.04 | 21547 |
| 2024-04-30 | -63.67 | $15.00 | 47390 |
| 2024-04-29 | -39.50 | $15.52 | 90706 |
| 2024-04-26 | -27.09 | $15.78 | 53914 |
| 2024-04-25 | -28.43 | $15.74 | 8393 |
| 2024-04-24 | -23.41 | $15.89 | 7484 |
| 2024-04-23 | -24.41 | $15.86 | 78284 |
| 2024-04-22 | -30.10 | $15.69 | 5267 |
| 2024-04-19 | -42.81 | $15.31 | 9006 |
| 2024-04-18 | -49.50 | $15.11 | 6763 |
| 2024-04-17 | -62.57 | $14.88 | 32290 |
| 2024-04-16 | -66.96 | $14.73 | 23554 |
| 2024-04-15 | -67.84 | $14.70 | 41744 |
| 2024-04-12 | -54.01 | $15.00 | 47778 |
| 2024-04-11 | -48.33 | $15.00 | 79706 |
| 2024-04-10 | -39.00 | $15.39 | 155417 |
| 2024-04-09 | -50.96 | $14.89 | 65835 |
| 2024-04-08 | -46.17 | $15.09 | 21657 |
| 2024-04-05 | -51.67 | $14.86 | 25924 |
| 2024-04-04 | -49.76 | $14.94 | 58563 |
| 2024-04-03 | -49.76 | $14.94 | 80210 |
| 2024-04-02 | -71.29 | $14.04 | 163669 |
| 2024-04-01 | -72.97 | $13.97 | 33585 |
| 2024-03-28 | -65.07 | $14.30 | 114270 |
| 2024-03-27 | -53.35 | $14.79 | 167667 |
| 2024-03-26 | -52.15 | $14.84 | 34902 |
| 2024-03-25 | -64.59 | $14.32 | 95908 |
| 2024-03-22 | -57.66 | $14.61 | 23163 |
| 2024-03-21 | -53.70 | $14.77 | 45212 |
| 2024-03-20 | -43.62 | $14.97 | 103188 |
| 2024-03-19 | -34.60 | $14.71 | 128580 |
| 2024-03-18 | -41.62 | $14.09 | 43815 |
| 2024-03-15 | -44.47 | $13.95 | 48256 |
| 2024-03-14 | -66.33 | $13.06 | 44296 |
| 2024-03-13 | -59.49 | $13.33 | 62753 |
| 2024-03-12 | -54.94 | $13.51 | 129071 |
| 2024-03-11 | -58.03 | $13.26 | 87768 |
| 2024-03-08 | -37.89 | $14.10 | 28644 |
| 2024-03-07 | -28.30 | $14.50 | 57784 |
| 2024-03-06 | -25.90 | $14.60 | 176917 |
| 2024-03-05 | -5.48 | $14.96 | 63812 |
| 2024-03-04 | -13.70 | $14.66 | 81559 |
| 2024-03-01 | -33.42 | $13.94 | 139081 |
| 2024-02-29 | -42.74 | $13.60 | 176337 |
| 2024-02-28 | -36.44 | $13.83 | 82235 |
| 2024-02-27 | -4.93 | $14.98 | 116851 |
| 2024-02-26 | -11.23 | $14.75 | 124278 |
| 2024-02-23 | -7.19 | $14.48 | 165754 |
| 2024-02-22 | -48.81 | $12.80 | 35270 |
| 2024-02-21 | -75.00 | $12.14 | 107345 |
| 2024-02-20 | -68.80 | $12.20 | 43787 |
| 2024-02-16 | -73.03 | $12.08 | 19915 |
| 2024-02-15 | -65.06 | $12.00 | 19650 |
| 2024-02-14 | -56.94 | $12.02 | 43491 |
| 2024-02-13 | -57.79 | $11.99 | 56286 |
| 2024-02-12 | -51.84 | $12.20 | 89881 |
| 2024-02-09 | -43.34 | $12.50 | 70298 |
| 2024-02-08 | -35.69 | $12.77 | 57327 |
| 2024-02-07 | -47.03 | $12.37 | 52568 |
| 2024-02-06 | -43.34 | $12.50 | 19909 |
| 2024-02-05 | -49.86 | $12.27 | 17153 |
| 2024-02-02 | -41.93 | $12.55 | 92874 |
| 2024-02-01 | -24.36 | $13.17 | 74981 |
| 2024-01-31 | -24.08 | $13.18 | 85074 |
| 2024-01-30 | -32.69 | $12.85 | 68157 |
| 2024-01-29 | -2.86 | $13.26 | 93683 |
| 2024-01-26 | -11.61 | $12.56 | 122271 |
| 2024-01-25 | -31.84 | $12.02 | 77099 |
| 2024-01-24 | -36.70 | $11.89 | 186654 |
| 2024-01-23 | -34.83 | $11.94 | 145288 |
| 2024-01-22 | -46.44 | $11.63 | 128499 |
| 2024-01-19 | -38.58 | $11.57 | 188310 |
| 2024-01-18 | -46.88 | $11.29 | 1.5M |
| 2024-01-17 | -5.58 | $11.53 | 492051 |
| 2024-01-16 | -9.30 | $11.45 | 337715 |
| 2024-01-12 | -13.94 | $11.29 | 18769 |
| 2024-01-11 | -23.56 | $11.09 | 67876 |
| 2024-01-10 | -27.88 | $11.00 | 77502 |
| 2024-01-09 | -20.19 | $11.16 | 28412 |
| 2024-01-08 | -17.79 | $11.21 | 88100 |
| 2024-01-05 | -40.38 | $10.74 | 98645 |
| 2024-01-04 | -39.90 | $10.75 | 208679 |
| 2024-01-03 | -32.69 | $10.90 | 127393 |
| 2024-01-02 | -31.58 | $10.80 | 81042 |
| 2023-12-29 | -36.84 | $10.70 | 187040 |
| 2023-12-28 | -31.58 | $10.80 | 521128 |
| 2023-12-27 | -32.11 | $10.79 | 56940 |
| 2023-12-26 | -28.79 | $10.83 | 215583 |
| 2023-12-22 | -5.66 | $11.28 | 72008 |
| 2023-12-21 | -27.83 | $10.81 | 123214 |
| 2023-12-20 | -39.15 | $10.57 | 244867 |
| 2023-12-19 | 0.00 | $11.40 | 270413 |
| 2023-12-18 | -41.86 | $10.53 | 59482 |
| 2023-12-15 | -43.26 | $10.50 | 109653 |
| 2023-12-14 | -45.58 | $10.45 | 132379 |
| 2023-12-13 | -48.64 | $10.41 | 90780 |
| 2023-12-12 | -49.55 | $10.39 | 117104 |
| 2023-12-11 | -48.18 | $10.42 | 37212 |
| 2023-12-08 | -45.00 | $10.49 | 186531 |
| 2023-12-07 | -53.64 | $10.30 | 83849 |
| 2023-12-06 | -57.73 | $10.21 | 7385 |
| 2023-12-05 | -59.55 | $10.17 | 61107 |
| 2023-12-04 | -55.00 | $10.27 | 38907 |
| 2023-12-01 | -64.09 | $10.07 | 14978 |
| 2023-11-30 | -60.45 | $10.15 | 74761 |
| 2023-11-29 | -57.51 | $10.00 | 167082 |
| 2023-11-28 | -65.28 | $9.80 | 499780 |
| 2023-11-27 | -58.68 | $9.97 | 298981 |
| 2023-11-24 | -45.85 | $10.30 | 92415 |
| 2023-11-22 | -49.82 | $10.12 | 138878 |
| 2023-11-21 | -28.72 | $10.63 | 88052 |
| 2023-11-20 | -14.56 | $11.02 | 110311 |
| 2023-11-17 | -12.91 | $11.03 | 107625 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.43
2026-07-17
Close Price
$136.65
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
4.70
Average
30.10
Maximum
73.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.43 | $136.65 | 1.4M |
| 2026-07-16 | 16.57 | $137.77 | 1.6M |
| 2026-07-15 | 16.72 | $136.94 | 934623 |
| 2026-07-14 | 16.99 | $134.91 | 933134 |
| 2026-07-13 | 17.19 | $135.98 | 1.0M |
| 2026-07-10 | 17.40 | $139.90 | 837743 |
| 2026-07-09 | 17.42 | $140.74 | 907625 |
| 2026-07-08 | 17.39 | $138.54 | 1.3M |
| 2026-07-07 | 17.37 | $142.17 | 1.4M |
| 2026-07-06 | 17.13 | $143.99 | 1.5M |
| 2026-07-02 | 16.73 | $144.65 | 4.0M |
| 2026-07-01 | 16.35 | $132.56 | 4.8M |
| 2026-06-30 | 16.23 | $133.26 | 8.9M |
| 2026-06-29 | 16.18 | $96.15 | 2.8M |
| 2026-06-26 | 15.88 | $97.50 | 1.7M |
| 2026-06-25 | 15.57 | $92.37 | 1.8M |
| 2026-06-24 | 14.78 | $92.51 | 6.7M |
| 2026-06-23 | 13.95 | $98.43 | 1.6M |
| 2026-06-22 | 14.24 | $101.66 | 2.2M |
| 2026-06-18 | 14.57 | $99.15 | 1.7M |
| 2026-06-17 | 14.74 | $100.15 | 1.7M |
| 2026-06-16 | 14.91 | $97.50 | 1.9M |
| 2026-06-15 | 14.91 | $98.26 | 2.1M |
| 2026-06-12 | 14.91 | $96.55 | 1.2M |
| 2026-06-11 | 14.70 | $100.87 | 1.2M |
| 2026-06-10 | 14.47 | $98.03 | 1.4M |
| 2026-06-09 | 14.28 | $102.72 | 1.2M |
| 2026-06-08 | 14.08 | $101.53 | 1.8M |
| 2026-06-05 | 13.86 | $101.53 | 2.6M |
| 2026-06-04 | 13.73 | $104.93 | 5.3M |
| 2026-06-03 | 13.45 | $90.15 | 7.2M |
| 2026-06-02 | 12.34 | $72.50 | 16.1M |
| 2026-06-01 | 10.54 | $129.69 | 8.1M |
| 2026-05-29 | 10.04 | $132.63 | 1.9M |
| 2026-05-28 | 9.50 | $129.50 | 1.2M |
| 2026-05-27 | 8.79 | $129.73 | 1.1M |
| 2026-05-26 | 8.34 | $126.41 | 1.2M |
| 2026-05-22 | 8.12 | $121.99 | 1.2M |
| 2026-05-21 | 8.15 | $124.03 | 1.7M |
| 2026-05-20 | 8.17 | $119.90 | 1.2M |
| 2026-05-19 | 8.47 | $113.73 | 1.1M |
| 2026-05-18 | 8.12 | $113.55 | 798157 |
| 2026-05-15 | 7.83 | $114.53 | 943932 |
| 2026-05-14 | 7.87 | $121.00 | 692233 |
| 2026-05-13 | 8.19 | $121.91 | 732312 |
| 2026-05-12 | 8.51 | $121.39 | 734500 |
| 2026-05-11 | 8.66 | $122.13 | 678111 |
| 2026-05-08 | 8.82 | $122.74 | 917600 |
| 2026-05-07 | 8.77 | $124.65 | 1.2M |
| 2026-05-06 | 8.39 | $126.54 | 1.2M |
| 2026-05-05 | 7.99 | $123.78 | 1.3M |
| 2026-05-04 | 7.89 | $117.13 | 654700 |
| 2026-05-01 | 8.22 | $117.61 | 443409 |
| 2026-04-30 | 8.64 | $117.38 | 1.2M |
| 2026-04-29 | 8.95 | $106.24 | 890500 |
| 2026-04-28 | 8.43 | $109.87 | 600314 |
| 2026-04-27 | 8.23 | $111.90 | 789933 |
| 2026-04-24 | 8.14 | $114.56 | 889618 |
| 2026-04-23 | 8.05 | $113.00 | 570625 |
| 2026-04-22 | 8.15 | $115.99 | 657400 |
| 2026-04-21 | 8.21 | $111.43 | 756113 |
| 2026-04-20 | 8.27 | $114.98 | 867700 |
| 2026-04-17 | 8.65 | $120.16 | 1.2M |
| 2026-04-16 | 8.67 | $122.47 | 748645 |
| 2026-04-15 | 8.93 | $121.48 | 985900 |
| 2026-04-14 | 9.20 | $125.80 | 1.1M |
| 2026-04-13 | 9.34 | $121.31 | 1.5M |
| 2026-04-10 | 9.60 | $126.14 | 998599 |
| 2026-04-09 | 9.67 | $125.69 | 1.1M |
| 2026-04-08 | 9.93 | $118.96 | 438838 |
| 2026-04-07 | 10.25 | $116.48 | 393100 |
| 2026-04-06 | 10.43 | $119.47 | 298400 |
| 2026-04-02 | 10.89 | $118.37 | 963117 |
| 2026-04-01 | 11.36 | $114.97 | 1.1M |
| 2026-03-31 | 11.94 | $111.35 | 1.5M |
| 2026-03-30 | 12.06 | $101.50 | 762500 |
| 2026-03-27 | 11.37 | $102.47 | 1.8M |
| 2026-03-26 | 10.77 | $109.48 | 848699 |
| 2026-03-25 | 10.59 | $110.70 | 783003 |
| 2026-03-24 | 10.56 | $110.17 | 2.3M |
| 2026-03-23 | 10.52 | $115.42 | 1.3M |
| 2026-03-20 | 10.97 | $120.34 | 1.4M |
| 2026-03-19 | 11.18 | $123.03 | 735200 |
| 2026-03-18 | 11.56 | $123.99 | 1.2M |
| 2026-03-17 | 11.78 | $126.62 | 694014 |
| 2026-03-16 | 11.92 | $122.75 | 1.6M |
| 2026-03-13 | 12.34 | $115.50 | 702000 |
| 2026-03-12 | 12.98 | $116.98 | 2.3M |
| 2026-03-11 | 13.66 | $112.31 | 699065 |
| 2026-03-10 | 13.67 | $115.28 | 543771 |
| 2026-03-09 | 13.77 | $109.61 | 648900 |
| 2026-03-06 | 13.22 | $109.33 | 823197 |
| 2026-03-05 | 12.72 | $112.70 | 593103 |
| 2026-03-04 | 12.36 | $116.77 | 533100 |
| 2026-03-03 | 12.01 | $111.10 | 1.4M |
| 2026-03-02 | 11.19 | $113.11 | 1.2M |
| 2026-02-27 | 10.78 | $121.28 | 554500 |
| 2026-02-26 | 10.91 | $119.47 | 1.1M |
| 2026-02-25 | 11.05 | $123.33 | 885304 |
| 2026-02-24 | 11.55 | $128.29 | 1.1M |
| 2026-02-23 | 11.89 | $132.91 | 718800 |
| 2026-02-20 | 11.90 | $130.35 | 740068 |
| 2026-02-19 | 11.70 | $130.24 | 1.0M |
| 2026-02-18 | 11.56 | $126.98 | 1.2M |
| 2026-02-17 | 11.58 | $125.63 | 928502 |
| 2026-02-13 | 11.80 | $124.99 | 794000 |
| 2026-02-12 | 12.18 | $124.54 | 999307 |
| 2026-02-11 | 12.64 | $122.77 | 525500 |
| 2026-02-10 | 13.30 | $119.18 | 554150 |
| 2026-02-09 | 13.76 | $119.78 | 537885 |
| 2026-02-06 | 14.46 | $117.67 | 672789 |
| 2026-02-05 | 15.11 | $110.71 | 628309 |
| 2026-02-04 | 15.54 | $113.57 | 782200 |
| 2026-02-03 | 16.20 | $113.32 | 733966 |
| 2026-02-02 | 16.74 | $111.46 | 751111 |
| 2026-01-30 | 17.09 | $111.15 | 633100 |
| 2026-01-29 | 17.70 | $113.54 | 1.0M |
| 2026-01-28 | 18.37 | $113.98 | 1.0M |
| 2026-01-27 | 19.18 | $118.89 | 1.1M |
| 2026-01-26 | 19.98 | $120.88 | 637307 |
| 2026-01-23 | 20.73 | $122.12 | 747600 |
| 2026-01-22 | 21.32 | $123.63 | 1.1M |
| 2026-01-21 | 22.08 | $120.01 | 798465 |
| 2026-01-20 | 23.01 | $118.84 | 2.0M |
| 2026-01-16 | 23.99 | $117.10 | 779700 |
| 2026-01-15 | 25.20 | $116.80 | 3.2M |
| 2026-01-14 | 26.48 | $125.01 | 1.5M |
| 2026-01-13 | 27.42 | $119.64 | 1.8M |
| 2026-01-12 | 28.58 | $118.00 | 6.1M |
| 2026-01-09 | 29.80 | $114.40 | 1.7M |
| 2026-01-08 | 31.07 | $115.49 | 3.9M |
| 2026-01-07 | 32.40 | $126.48 | 2.1M |
| 2026-01-06 | 33.58 | $119.10 | 1.8M |
| 2026-01-05 | 35.11 | $123.23 | 1.9M |
| 2026-01-02 | 36.39 | $133.77 | 978145 |
| 2025-12-31 | 36.86 | $134.85 | 2.8M |
| 2025-12-30 | 37.39 | $138.34 | 1.4M |
| 2025-12-29 | 37.60 | $140.40 | 982861 |
| 2025-12-26 | 37.30 | $142.31 | 665100 |
| 2025-12-24 | 37.06 | $145.31 | 1.0M |
| 2025-12-23 | 36.69 | $138.35 | 1.4M |
| 2025-12-22 | 36.53 | $138.72 | 4.7M |
| 2025-12-19 | 36.48 | $114.94 | 2.3M |
| 2025-12-18 | 37.35 | $113.61 | 968200 |
| 2025-12-17 | 38.44 | $110.82 | 1.3M |
| 2025-12-16 | 39.87 | $110.98 | 2.3M |
| 2025-12-15 | 41.37 | $117.91 | 1.7M |
| 2025-12-12 | 42.25 | $125.54 | 1.6M |
| 2025-12-11 | 42.54 | $133.09 | 2.7M |
| 2025-12-10 | 42.61 | $127.53 | 3.9M |
| 2025-12-09 | 42.56 | $123.04 | 2.7M |
| 2025-12-08 | 43.32 | $115.05 | 922500 |
| 2025-12-05 | 44.41 | $114.51 | 1.3M |
| 2025-12-04 | 45.84 | $110.64 | 2.6M |
| 2025-12-03 | 47.55 | $110.93 | 2.4M |
| 2025-12-02 | 49.14 | $114.83 | 976600 |
| 2025-12-01 | 50.19 | $119.92 | 905800 |
| 2025-11-28 | 50.77 | $124.83 | 369200 |
| 2025-11-26 | 50.55 | $125.68 | 919700 |
| 2025-11-25 | 50.18 | $128.23 | 917900 |
| 2025-11-24 | 49.86 | $125.71 | 1.8M |
| 2025-11-21 | 49.59 | $119.12 | 1.7M |
| 2025-11-20 | 49.50 | $122.90 | 4.5M |
| 2025-11-19 | 49.06 | $112.95 | 797500 |
| 2025-11-18 | 49.19 | $113.83 | 1.1M |
| 2025-11-17 | 49.33 | $113.62 | 1.5M |
| 2025-11-14 | 49.43 | $110.39 | 2.4M |
| 2025-11-13 | 49.78 | $100.90 | 713800 |
| 2025-11-12 | 50.65 | $103.43 | 904700 |
| 2025-11-11 | 51.31 | $109.06 | 776300 |
| 2025-11-10 | 51.84 | $106.12 | 818300 |
| 2025-11-07 | 52.09 | $105.27 | 925900 |
| 2025-11-06 | 52.55 | $103.90 | 878100 |
| 2025-11-05 | 53.13 | $99.61 | 713500 |
| 2025-11-04 | 54.12 | $98.64 | 1.2M |
| 2025-11-03 | 54.72 | $98.85 | 2.0M |
| 2025-10-31 | 55.60 | $102.42 | 897400 |
| 2025-10-30 | 55.30 | $104.29 | 1.7M |
| 2025-10-29 | 55.07 | $98.94 | 1.5M |
| 2025-10-28 | 55.37 | $94.25 | 1.4M |
| 2025-10-27 | 55.86 | $94.84 | 1.2M |
| 2025-10-24 | 56.58 | $90.76 | 795700 |
| 2025-10-23 | 57.52 | $90.47 | 523500 |
| 2025-10-22 | 58.63 | $90.71 | 786000 |
| 2025-10-21 | 59.89 | $91.67 | 458400 |
| 2025-10-20 | 60.35 | $91.49 | 746800 |
| 2025-10-17 | 60.84 | $92.73 | 598000 |
| 2025-10-16 | 61.45 | $92.91 | 1.8M |
| 2025-10-15 | 61.77 | $95.61 | 789300 |
| 2025-10-14 | 61.45 | $97.82 | 1.0M |
| 2025-10-13 | 61.13 | $95.63 | 998300 |
| 2025-10-10 | 60.86 | $93.77 | 2.0M |
| 2025-10-09 | 60.58 | $90.61 | 1.4M |
| 2025-10-08 | 60.52 | $86.51 | 652300 |
| 2025-10-07 | 60.80 | $87.01 | 728800 |
| 2025-10-06 | 61.21 | $86.67 | 2.9M |
| 2025-10-03 | 61.19 | $83.92 | 741500 |
| 2025-10-02 | 61.68 | $82.87 | 504800 |
| 2025-10-01 | 62.34 | $82.40 | 866900 |
| 2025-09-30 | 62.95 | $84.90 | 1.4M |
| 2025-09-29 | 63.46 | $83.33 | 744800 |
| 2025-09-26 | 64.10 | $82.84 | 767800 |
| 2025-09-25 | 64.85 | $82.00 | 636500 |
| 2025-09-24 | 65.63 | $82.55 | 1.0M |
| 2025-09-23 | 66.26 | $82.02 | 1.2M |
| 2025-09-22 | 66.99 | $82.21 | 1.2M |
| 2025-09-19 | 67.89 | $82.30 | 592300 |
| 2025-09-18 | 68.74 | $83.31 | 805300 |
| 2025-09-17 | 69.62 | $81.00 | 775200 |
| 2025-09-16 | 70.46 | $82.28 | 777800 |
| 2025-09-15 | 71.01 | $85.87 | 858700 |
| 2025-09-12 | 71.59 | $84.01 | 1.0M |
| 2025-09-11 | 72.32 | $85.96 | 1.3M |
| 2025-09-10 | 73.03 | $87.63 | 715300 |
| 2025-09-09 | 72.89 | $89.25 | 1.2M |
| 2025-09-08 | 72.38 | $90.00 | 1.4M |
| 2025-09-05 | 71.86 | $88.03 | 3.2M |
| 2025-09-04 | 71.32 | $85.55 | 855215 |
| 2025-09-03 | 70.93 | $83.65 | 637850 |
| 2025-09-02 | 70.61 | $81.99 | 592455 |
| 2025-08-29 | 70.32 | $81.03 | 578725 |
| 2025-08-28 | 70.02 | $81.64 | 951213 |
| 2025-08-27 | 69.72 | $79.43 | 1.3M |
| 2025-08-26 | 69.05 | $79.70 | 1.7M |
| 2025-08-25 | 68.39 | $77.46 | 696203 |
| 2025-08-22 | 67.74 | $77.28 | 1.4M |
| 2025-08-21 | 67.06 | $74.43 | 1.6M |
| 2025-08-20 | 66.44 | $71.89 | 2.0M |
| 2025-08-19 | 65.88 | $68.96 | 1.4M |
| 2025-08-18 | 65.37 | $70.01 | 533536 |
| 2025-08-15 | 64.50 | $70.44 | 551843 |
| 2025-08-14 | 63.59 | $69.56 | 853500 |
| 2025-08-13 | 62.65 | $69.89 | 1.4M |
| 2025-08-12 | 61.54 | $71.91 | 959900 |
| 2025-08-11 | 60.41 | $69.00 | 584020 |
| 2025-08-08 | 59.25 | $70.13 | 668400 |
| 2025-08-07 | 58.03 | $70.02 | 1.1M |
| 2025-08-06 | 56.78 | $69.09 | 1.6M |
| 2025-08-05 | 55.45 | $70.91 | 926500 |
| 2025-08-04 | 53.76 | $72.07 | 526836 |
| 2025-08-01 | 51.77 | $71.94 | 1.3M |
| 2025-07-31 | 49.68 | $71.77 | 1.5M |
| 2025-07-30 | 47.42 | $70.83 | 1.4M |
| 2025-07-29 | 45.07 | $69.80 | 2.3M |
| 2025-07-28 | 42.60 | $66.57 | 1.7M |
| 2025-07-25 | 40.02 | $66.49 | 3.5M |
| 2025-07-24 | 37.28 | $69.76 | 8.3M |
| 2025-07-23 | 34.14 | $68.60 | 27.8M |
| 2025-07-22 | 30.85 | $10.00 | 5.4M |
| 2025-07-21 | 29.50 | $10.14 | 1.5M |
| 2025-07-18 | 28.08 | $9.95 | 620004 |
| 2025-07-17 | 26.73 | $10.34 | 798900 |
| 2025-07-16 | 25.31 | $9.88 | 2.3M |
| 2025-07-15 | 23.90 | $8.85 | 738200 |
| 2025-07-14 | 22.92 | $8.83 | 805108 |
| 2025-07-11 | 22.14 | $8.27 | 438700 |
| 2025-07-10 | 21.62 | $8.30 | 390944 |
| 2025-07-09 | 21.07 | $8.31 | 691420 |
| 2025-07-08 | 20.53 | $7.75 | 500200 |
| 2025-07-07 | 20.27 | $7.95 | 657400 |
| 2025-07-03 | 19.85 | $7.96 | 374623 |
| 2025-07-02 | 19.51 | $7.76 | 207124 |
| 2025-07-01 | 19.08 | $7.66 | 402300 |
| 2025-06-30 | 18.84 | $7.65 | 487212 |
| 2025-06-27 | 18.46 | $7.40 | 241800 |
| 2025-06-26 | 18.40 | $7.18 | 146918 |
| 2025-06-25 | 18.64 | $7.05 | 180531 |
| 2025-06-24 | 18.96 | $6.65 | 212800 |
| 2025-06-23 | 19.66 | $6.11 | 239600 |
| 2025-06-20 | 20.39 | $5.97 | 334200 |
| 2025-06-18 | 21.36 | $6.05 | 186600 |
| 2025-06-17 | 22.32 | $6.06 | 312900 |
| 2025-06-16 | 23.41 | $6.72 | 306484 |
| 2025-06-13 | 23.94 | $6.98 | 496900 |
| 2025-06-12 | 24.48 | $7.02 | 97905 |
| 2025-06-11 | 24.64 | $7.42 | 94747 |
| 2025-06-10 | 24.46 | $7.87 | 184600 |
| 2025-06-09 | 23.71 | $7.80 | 217744 |
| 2025-06-06 | 22.91 | $8.19 | 121539 |
| 2025-06-05 | 21.25 | $8.15 | 249300 |
| 2025-06-04 | 19.65 | $8.06 | 394900 |
| 2025-06-03 | 17.96 | $7.74 | 608700 |
| 2025-06-02 | 16.58 | $6.35 | 289943 |
| 2025-05-30 | 16.36 | $6.02 | 130100 |
| 2025-05-29 | 16.33 | $6.02 | 267600 |
| 2025-05-28 | 16.49 | $5.68 | 290200 |
| 2025-05-27 | 17.08 | $5.69 | 308600 |
| 2025-05-23 | 17.71 | $5.67 | 264215 |
| 2025-05-22 | 18.57 | $6.05 | 1.2M |
| 2025-05-21 | 19.20 | $5.82 | 286300 |
| 2025-05-20 | 20.19 | $5.80 | 51500 |
| 2025-05-19 | 21.01 | $5.88 | 137600 |
| 2025-05-16 | 21.85 | $6.01 | 120200 |
| 2025-05-15 | 22.53 | $5.99 | 33800 |
| 2025-05-14 | 23.35 | $6.10 | 69032 |
| 2025-05-13 | 24.14 | $6.04 | 57300 |
| 2025-05-12 | 24.91 | $6.40 | 94849 |
| 2025-05-09 | 25.36 | $6.71 | 17236 |
| 2025-05-08 | 25.21 | $6.85 | 83900 |
| 2025-05-07 | 25.04 | $6.63 | 52519 |
| 2025-05-06 | 24.87 | $6.75 | 164631 |
| 2025-05-05 | 24.49 | $7.12 | 57500 |
| 2025-05-02 | 23.49 | $7.19 | 138300 |
| 2025-05-01 | 22.38 | $6.91 | 100216 |
| 2025-04-30 | 21.21 | $7.12 | 102608 |
| 2025-04-29 | 20.18 | $7.12 | 47603 |
| 2025-04-28 | 19.15 | $7.26 | 45621 |
| 2025-04-25 | 18.08 | $6.84 | 27000 |
| 2025-04-24 | 17.15 | $6.93 | 105214 |
| 2025-04-23 | 16.10 | $6.77 | 230909 |
| 2025-04-22 | 14.99 | $6.50 | 104400 |
| 2025-04-21 | 14.83 | $6.23 | 15700 |
| 2025-04-17 | 14.67 | $6.40 | 125307 |
| 2025-04-16 | 14.60 | $6.29 | 123307 |
| 2025-04-15 | 14.74 | $6.06 | 138400 |
| 2025-04-14 | 14.86 | $6.00 | 151800 |
| 2025-04-11 | 15.40 | $5.97 | 93545 |
| 2025-04-10 | 16.17 | $5.59 | 122500 |
| 2025-04-09 | 16.67 | $5.86 | 439800 |
| 2025-04-08 | 17.20 | $5.17 | 407844 |
| 2025-04-07 | 17.06 | $5.23 | 116700 |
| 2025-04-04 | 16.52 | $5.32 | 150600 |
| 2025-04-03 | 16.04 | $5.79 | 98300 |
| 2025-04-02 | 16.02 | $6.05 | 131000 |
| 2025-04-01 | 16.03 | $5.89 | 216501 |
| 2025-03-31 | 16.04 | $6.25 | 297515 |
| 2025-03-28 | 16.11 | $6.43 | 152328 |
| 2025-03-27 | 16.48 | $6.82 | 105500 |
| 2025-03-26 | 17.21 | $7.09 | 72400 |
| 2025-03-25 | 17.80 | $7.34 | 73100 |
| 2025-03-24 | 18.29 | $7.37 | 121112 |
| 2025-03-21 | 18.83 | $7.38 | 175900 |
| 2025-03-20 | 19.45 | $7.06 | 176800 |
| 2025-03-19 | 20.23 | $6.84 | 238401 |
| 2025-03-18 | 21.04 | $6.80 | 342144 |
| 2025-03-17 | 21.48 | $6.00 | 622100 |
| 2025-03-14 | 21.59 | $5.94 | 477305 |
| 2025-03-13 | 21.38 | $5.92 | 1.2M |
| 2025-03-12 | 21.15 | $6.30 | 293520 |
| 2025-03-11 | 21.26 | $6.34 | 334537 |
| 2025-03-10 | 21.53 | $6.43 | 1.2M |
| 2025-03-07 | 21.81 | $7.91 | 243200 |
| 2025-03-06 | 21.79 | $8.29 | 176000 |
| 2025-03-05 | 21.69 | $7.85 | 103800 |
| 2025-03-04 | 22.10 | $7.21 | 161304 |
| 2025-03-03 | 23.21 | $7.33 | 195600 |
| 2025-02-28 | 24.05 | $7.68 | 154800 |
| 2025-02-27 | 24.79 | $7.69 | 52800 |
| 2025-02-26 | 25.32 | $7.60 | 91923 |
| 2025-02-25 | 26.09 | $7.50 | 90700 |
| 2025-02-24 | 26.91 | $7.49 | 135600 |
| 2025-02-21 | 27.73 | $8.08 | 47700 |
| 2025-02-20 | 28.07 | $7.62 | 79834 |
| 2025-02-19 | 28.73 | $7.49 | 231700 |
| 2025-02-18 | 29.76 | $7.34 | 218300 |
| 2025-02-14 | 30.96 | $7.40 | 58400 |
| 2025-02-13 | 32.00 | $7.17 | 82152 |
| 2025-02-12 | 33.36 | $6.80 | 165200 |
| 2025-02-11 | 34.75 | $6.60 | 97000 |
| 2025-02-10 | 36.05 | $6.63 | 83315 |
| 2025-02-07 | 37.42 | $6.30 | 574345 |
| 2025-02-06 | 38.02 | $6.03 | 405700 |
| 2025-02-05 | 38.50 | $5.85 | 164700 |
| 2025-02-04 | 38.55 | $5.89 | 31400 |
| 2025-02-03 | 38.59 | $5.94 | 98327 |
| 2025-01-31 | 37.85 | $5.97 | 131400 |
| 2025-01-30 | 37.20 | $5.90 | 76800 |
| 2025-01-29 | 36.39 | $5.87 | 201420 |
| 2025-01-28 | 35.54 | $6.08 | 222900 |
| 2025-01-27 | 35.00 | $6.10 | 111800 |
| 2025-01-24 | 34.44 | $6.09 | 174740 |
| 2025-01-23 | 33.76 | $6.08 | 151305 |
| 2025-01-22 | 33.05 | $6.23 | 62040 |
| 2025-01-21 | 32.42 | $6.37 | 83504 |
| 2025-01-17 | 31.81 | $6.16 | 56917 |
| 2025-01-16 | 30.56 | $6.23 | 39729 |
| 2025-01-15 | 29.28 | $6.29 | 162400 |
| 2025-01-14 | 27.99 | $6.15 | 303900 |
| 2025-01-13 | 26.55 | $6.50 | 114119 |
| 2025-01-10 | 25.30 | $6.38 | 211100 |
| 2025-01-08 | 24.12 | $6.68 | 143636 |
| 2025-01-07 | 23.11 | $6.98 | 164900 |
| 2025-01-06 | 22.23 | $7.27 | 139148 |
| 2025-01-03 | 21.58 | $7.45 | 106400 |
| 2025-01-02 | 20.89 | $7.29 | 106423 |
| 2024-12-31 | 20.16 | $7.32 | 545400 |
| 2024-12-30 | 19.34 | $7.05 | 662100 |
| 2024-12-27 | 18.78 | $7.12 | 338700 |
| 2024-12-26 | 18.20 | $7.66 | 263124 |
| 2024-12-24 | 18.21 | $7.60 | 116312 |
| 2024-12-23 | 17.74 | $7.35 | 449216 |
| 2024-12-20 | 17.00 | $7.65 | 258030 |
| 2024-12-19 | 16.57 | $7.76 | 71219 |
| 2024-12-18 | 16.39 | $7.80 | 78700 |
| 2024-12-17 | 16.21 | $7.94 | 124924 |
| 2024-12-16 | 16.18 | $7.90 | 156200 |
| 2024-12-13 | 16.16 | $7.11 | 281343 |
| 2024-12-12 | 15.46 | $7.65 | 57400 |
| 2024-12-11 | 15.22 | $7.94 | 406013 |
| 2024-12-10 | 15.15 | $8.58 | 20800 |
| 2024-12-09 | 15.80 | $8.50 | 29201 |
| 2024-12-06 | 16.32 | $8.81 | 41600 |
| 2024-12-05 | 16.86 | $8.33 | 94700 |
| 2024-12-04 | 17.26 | $8.89 | 101698 |
| 2024-12-03 | 17.78 | $8.30 | 78500 |
| 2024-12-02 | 17.36 | $8.48 | 88100 |
| 2024-11-29 | 17.02 | $8.53 | 56118 |
| 2024-11-27 | 16.74 | $8.56 | 71800 |
| 2024-11-26 | 16.60 | $8.50 | 89121 |
| 2024-11-25 | 16.21 | $8.50 | 289202 |
| 2024-11-22 | 15.93 | $8.78 | 259600 |
| 2024-11-21 | 15.92 | $8.70 | 75729 |
| 2024-11-20 | 15.47 | $8.86 | 31100 |
| 2024-11-19 | 15.18 | $8.91 | 198400 |
| 2024-11-18 | 14.94 | $9.12 | 130900 |
| 2024-11-15 | 14.85 | $9.50 | 91500 |
| 2024-11-14 | 15.26 | $9.96 | 127703 |
| 2024-11-13 | 16.01 | $10.18 | 55110 |
| 2024-11-12 | 16.11 | $10.33 | 153300 |
| 2024-11-11 | 16.15 | $10.55 | 137711 |
| 2024-11-08 | 15.83 | $10.47 | 14500 |
| 2024-11-07 | 15.75 | $10.54 | 28400 |
| 2024-11-06 | 15.53 | $10.40 | 18900 |
| 2024-11-05 | 15.49 | $10.25 | 11537 |
| 2024-11-04 | 15.51 | $10.55 | 33200 |
| 2024-11-01 | 15.48 | $10.27 | 259218 |
| 2024-10-31 | 16.20 | $10.32 | 10449 |
| 2024-10-30 | 16.87 | $10.49 | 16969 |
| 2024-10-29 | 17.34 | $10.60 | 37500 |
| 2024-10-28 | 17.82 | $10.69 | 27905 |
| 2024-10-25 | 18.45 | $10.30 | 15200 |
| 2024-10-24 | 19.20 | $10.45 | 406801 |
| 2024-10-23 | 19.98 | $10.28 | 15427 |
| 2024-10-22 | 20.96 | $10.50 | 57300 |
| 2024-10-21 | 21.98 | $10.50 | 128738 |
| 2024-10-18 | 23.05 | $10.45 | 581427 |
| 2024-10-17 | 24.18 | $10.35 | 94500 |
| 2024-10-16 | 25.31 | $10.13 | 244200 |
| 2024-10-15 | 26.08 | $9.48 | 122400 |
| 2024-10-14 | 25.99 | $9.54 | 858800 |
| 2024-10-11 | 25.89 | $9.52 | 56400 |
| 2024-10-10 | 25.32 | $8.97 | 182636 |
| 2024-10-09 | 23.80 | $9.26 | 182000 |
| 2024-10-08 | 22.29 | $9.13 | 282109 |
| 2024-10-07 | 20.73 | $9.57 | 135537 |
| 2024-10-04 | 19.36 | $9.78 | 53900 |
| 2024-10-03 | 18.06 | $10.29 | 33900 |
| 2024-10-02 | 16.97 | $10.38 | 232200 |
| 2024-10-01 | 15.82 | $10.97 | 240200 |
| 2024-09-30 | 15.66 | $11.52 | 18714 |
| 2024-09-27 | 16.16 | $11.60 | 225523 |
| 2024-09-26 | 16.69 | $11.60 | 15019 |
| 2024-09-25 | 17.04 | $11.16 | 27100 |
| 2024-09-24 | 16.83 | $11.31 | 191204 |
| 2024-09-23 | 16.61 | $10.86 | 165900 |
| 2024-09-20 | 16.34 | $11.30 | 41402 |
| 2024-09-19 | 16.50 | $11.55 | 38500 |
| 2024-09-18 | 17.07 | $11.37 | 35800 |
| 2024-09-17 | 17.49 | $11.35 | 69500 |
| 2024-09-16 | 17.92 | $11.48 | 49100 |
| 2024-09-13 | 18.76 | $11.72 | 61202 |
| 2024-09-12 | 19.47 | $11.96 | 51602 |
| 2024-09-11 | 20.34 | $11.75 | 39813 |
| 2024-09-10 | 21.40 | $11.76 | 17407 |
| 2024-09-09 | 22.28 | $12.00 | 161800 |
| 2024-09-06 | 22.99 | $12.35 | 76800 |
| 2024-09-05 | 23.86 | $12.28 | 135709 |
| 2024-09-04 | 24.44 | $12.26 | 79300 |
| 2024-09-03 | 25.06 | $12.41 | 99900 |
| 2024-08-30 | 25.65 | $12.71 | 92547 |
| 2024-08-29 | 25.36 | $12.70 | 110700 |
| 2024-08-28 | 25.29 | $12.26 | 71426 |
| 2024-08-27 | 25.87 | $11.96 | 80800 |
| 2024-08-26 | 26.96 | $11.63 | 11600 |
| 2024-08-23 | 28.09 | $11.60 | 70324 |
| 2024-08-22 | 29.28 | $11.66 | 24600 |
| 2024-08-21 | 30.37 | $11.55 | 58209 |
| 2024-08-20 | 31.52 | $11.38 | 103600 |
| 2024-08-19 | 32.64 | $11.12 | 38800 |
| 2024-08-16 | 32.56 | $10.85 | 94310 |
| 2024-08-15 | 32.30 | $11.02 | 41702 |
| 2024-08-14 | 32.07 | $10.99 | 22000 |
| 2024-08-13 | 31.47 | $10.96 | 76800 |
| 2024-08-12 | 30.84 | $10.99 | 111100 |
| 2024-08-09 | 30.27 | $11.19 | 100300 |
| 2024-08-08 | 29.77 | $11.23 | 150905 |
| 2024-08-07 | 29.24 | $11.26 | 252800 |
| 2024-08-06 | 28.68 | $10.93 | 149200 |
| 2024-08-05 | 28.09 | $11.05 | 76700 |
| 2024-08-02 | 27.47 | $11.97 | 61048 |
| 2024-08-01 | 27.43 | $11.76 | 27325 |
| 2024-07-31 | 27.44 | $11.81 | 70800 |
| 2024-07-30 | 27.34 | $11.83 | 106923 |
| 2024-07-29 | 27.24 | $11.81 | 49000 |
| 2024-07-26 | 26.80 | $11.86 | 57230 |
| 2024-07-25 | 26.39 | $11.82 | 48109 |
| 2024-07-24 | 25.65 | $11.85 | 98700 |
| 2024-07-23 | 24.88 | $12.04 | 63400 |
| 2024-07-22 | 24.21 | $12.12 | 37839 |
| 2024-07-19 | 23.71 | $12.40 | 34413 |
| 2024-07-18 | 23.36 | $12.85 | 152237 |
| 2024-07-17 | 23.27 | $13.28 | 29774 |
| 2024-07-16 | 23.59 | $13.44 | 157896 |
| 2024-07-15 | 23.92 | $13.75 | 66739 |
| 2024-07-12 | 24.82 | $13.63 | 46408 |
| 2024-07-11 | 25.37 | $13.35 | 278724 |
| 2024-07-10 | 25.87 | $13.20 | 80316 |
| 2024-07-09 | 26.15 | $13.24 | 84721 |
| 2024-07-08 | 26.45 | $13.10 | 127288 |
| 2024-07-05 | 26.66 | $13.00 | 12860 |
| 2024-07-03 | 26.61 | $13.07 | 8262 |
| 2024-07-02 | 26.59 | $13.50 | 37030 |
| 2024-07-01 | 26.76 | $13.56 | 43940 |
| 2024-06-28 | 26.95 | $13.22 | 59620 |
| 2024-06-27 | 26.24 | $12.75 | 12391 |
| 2024-06-26 | 25.74 | $12.96 | 22012 |
| 2024-06-25 | 25.00 | $13.30 | 146092 |
| 2024-06-24 | 24.43 | $13.75 | 22227 |
| 2024-06-21 | 23.87 | $13.40 | 10184 |
| 2024-06-20 | 23.41 | $13.72 | 24393 |
| 2024-06-18 | 23.12 | $13.32 | 21027 |
| 2024-06-17 | 22.38 | $13.55 | 139080 |
| 2024-06-14 | 21.61 | $13.58 | 55627 |
| 2024-06-13 | 20.79 | $13.62 | 38615 |
| 2024-06-12 | 20.54 | $14.43 | 27439 |
| 2024-06-11 | 20.76 | $14.09 | 21431 |
| 2024-06-10 | 21.00 | $13.95 | 12222 |
| 2024-06-07 | 21.24 | $14.30 | 6414 |
| 2024-06-06 | 21.73 | $13.95 | 10698 |
| 2024-06-05 | 21.63 | $13.53 | 12360 |
| 2024-06-04 | 21.68 | $13.33 | 39946 |
| 2024-06-03 | 21.61 | $13.48 | 42003 |
| 2024-05-31 | 21.77 | $14.00 | 21049 |
| 2024-05-30 | 21.95 | $13.34 | 20690 |
| 2024-05-29 | 21.75 | $13.12 | 23543 |
| 2024-05-28 | 21.55 | $13.73 | 34686 |
| 2024-05-24 | 21.33 | $13.86 | 42086 |
| 2024-05-23 | 21.10 | $13.90 | 37043 |
| 2024-05-22 | 21.78 | $14.30 | 19157 |
| 2024-05-21 | 22.71 | $14.31 | 420218 |
| 2024-05-20 | 23.78 | $13.85 | 33957 |
| 2024-05-17 | 24.91 | $13.64 | 16442 |
| 2024-05-16 | 25.65 | $14.00 | 21905 |
| 2024-05-15 | 26.65 | $13.95 | 171610 |
| 2024-05-14 | 27.77 | $13.85 | 24037 |
| 2024-05-13 | 28.95 | $13.95 | 45133 |
| 2024-05-10 | 30.19 | $14.09 | 29391 |
| 2024-05-09 | 31.51 | $14.15 | 31141 |
| 2024-05-08 | 32.95 | $14.28 | 57401 |
| 2024-05-07 | 34.48 | $14.56 | 32869 |
| 2024-05-06 | 35.57 | $14.95 | 23547 |
| 2024-05-03 | 36.62 | $14.54 | 30339 |
| 2024-05-02 | 37.74 | $14.92 | 61390 |
| 2024-05-01 | 38.97 | $15.04 | 21547 |
| 2024-04-30 | 39.93 | $15.00 | 47390 |
| 2024-04-29 | 40.89 | $15.52 | 90706 |
| 2024-04-26 | 41.12 | $15.78 | 53914 |
| 2024-04-25 | 41.71 | $15.74 | 8393 |
| 2024-04-24 | 41.77 | $15.89 | 7484 |
| 2024-04-23 | 41.41 | $15.86 | 78284 |
| 2024-04-22 | 41.03 | $15.69 | 5267 |
| 2024-04-19 | 40.92 | $15.31 | 9006 |
| 2024-04-18 | 40.99 | $15.11 | 6763 |
| 2024-04-17 | 41.15 | $14.88 | 32290 |
| 2024-04-16 | 41.35 | $14.73 | 23554 |
| 2024-04-15 | 41.36 | $14.70 | 41744 |
| 2024-04-12 | 41.30 | $15.00 | 47778 |
| 2024-04-11 | 41.38 | $15.00 | 79706 |
| 2024-04-10 | 41.09 | $15.39 | 155417 |
| 2024-04-09 | 40.78 | $14.89 | 65835 |
| 2024-04-08 | 41.05 | $15.09 | 21657 |
| 2024-04-05 | 40.95 | $14.86 | 25924 |
| 2024-04-04 | 40.93 | $14.94 | 58563 |
| 2024-04-03 | 40.91 | $14.94 | 80210 |
| 2024-04-02 | 40.96 | $14.04 | 163669 |
| 2024-04-01 | 41.42 | $13.97 | 33585 |
| 2024-03-28 | 41.91 | $14.30 | 114270 |
| 2024-03-27 | 42.39 | $14.79 | 167667 |
| 2024-03-26 | 42.38 | $14.84 | 34902 |
| 2024-03-25 | 42.17 | $14.32 | 95908 |
| 2024-03-22 | 41.95 | $14.61 | 23163 |
| 2024-03-21 | 41.79 | $14.77 | 45212 |
| 2024-03-20 | 41.62 | $14.97 | 103188 |
| 2024-03-19 | 41.32 | $14.71 | 128580 |
| 2024-03-18 | 41.29 | $14.09 | 43815 |
| 2024-03-15 | 41.62 | $13.95 | 48256 |
| 2024-03-14 | 42.32 | $13.06 | 44296 |
| 2024-03-13 | 43.67 | $13.33 | 62753 |
| 2024-03-12 | 44.87 | $13.51 | 129071 |
| 2024-03-11 | 46.05 | $13.26 | 87768 |
| 2024-03-08 | 47.24 | $14.10 | 28644 |
| 2024-03-07 | 47.74 | $14.50 | 57784 |
| 2024-03-06 | 48.14 | $14.60 | 176917 |
| 2024-03-05 | 48.23 | $14.96 | 63812 |
| 2024-03-04 | 48.61 | $14.66 | 81559 |
| 2024-03-01 | 49.03 | $13.94 | 139081 |
| 2024-02-29 | 49.77 | $13.60 | 176337 |
| 2024-02-28 | 50.79 | $13.83 | 82235 |
| 2024-02-27 | 51.17 | $14.98 | 116851 |
| 2024-02-26 | 50.63 | $14.75 | 124278 |
| 2024-02-23 | 50.00 | $14.48 | 165754 |
| 2024-02-22 | 49.48 | $12.80 | 35270 |
| 2024-02-21 | 49.65 | $12.14 | 107345 |
| 2024-02-20 | 50.01 | $12.20 | 43787 |
| 2024-02-16 | 50.63 | $12.08 | 19915 |
| 2024-02-15 | 51.31 | $12.00 | 19650 |
| 2024-02-14 | 52.02 | $12.02 | 43491 |
| 2024-02-13 | 52.93 | $11.99 | 56286 |
| 2024-02-12 | 53.95 | $12.20 | 89881 |
| 2024-02-09 | 55.02 | $12.50 | 70298 |
| 2024-02-08 | 55.00 | $12.77 | 57327 |
| 2024-02-07 | 54.99 | $12.37 | 52568 |
| 2024-02-06 | 55.16 | $12.50 | 19909 |
| 2024-02-05 | 55.34 | $12.27 | 17153 |
| 2024-02-02 | 55.61 | $12.55 | 92874 |
| 2024-02-01 | 55.41 | $13.17 | 74981 |
| 2024-01-31 | 54.50 | $13.18 | 85074 |
| 2024-01-30 | 53.54 | $12.85 | 68157 |
| 2024-01-29 | 52.54 | $13.26 | 93683 |
| 2024-01-26 | 51.66 | $12.56 | 122271 |
| 2024-01-25 | 50.88 | $12.02 | 77099 |
| 2024-01-24 | 50.33 | $11.89 | 186654 |
| 2024-01-23 | 49.75 | $11.94 | 145288 |
| 2024-01-22 | 49.17 | $11.63 | 128499 |
| 2024-01-19 | 48.60 | $11.57 | 188310 |
| 2024-01-18 | 48.04 | $11.29 | 1.5M |
| 2024-01-17 | 47.45 | $11.53 | 492051 |
| 2024-01-16 | 47.37 | $11.45 | 337715 |
| 2024-01-12 | 47.27 | $11.29 | 18769 |
| 2024-01-11 | 47.36 | $11.09 | 67876 |
| 2024-01-10 | 47.45 | $11.00 | 77502 |
| 2024-01-09 | 47.60 | $11.16 | 28412 |
| 2024-01-08 | 47.56 | $11.21 | 88100 |
| 2024-01-05 | 47.52 | $10.74 | 98645 |
| 2024-01-04 | 47.61 | $10.75 | 208679 |
| 2024-01-03 | 47.61 | $10.90 | 127393 |
| 2024-01-02 | 47.62 | $10.80 | 81042 |
| 2023-12-29 | 47.95 | $10.70 | 187040 |
| 2023-12-28 | 48.29 | $10.80 | 521128 |
| 2023-12-27 | 48.13 | $10.79 | 56940 |
| 2023-12-26 | 47.97 | $10.83 | 215583 |
| 2023-12-22 | 47.76 | $11.28 | 72008 |
| 2023-12-21 | 47.41 | $10.81 | 123214 |
| 2023-12-20 | 47.13 | $10.57 | 244867 |
| 2023-12-19 | 46.85 | $11.40 | 270413 |
| 2023-12-18 | 45.71 | $10.53 | 59482 |
| 2023-12-15 | 44.70 | $10.50 | 109653 |
| 2023-12-14 | 43.64 | $10.45 | 132379 |
| 2023-12-13 | 42.53 | $10.41 | 90780 |
| 2023-12-12 | 41.37 | $10.39 | 117104 |
| 2023-12-11 | 40.19 | $10.42 | 37212 |
| 2023-12-08 | 38.90 | $10.49 | 186531 |
| 2023-12-07 | 37.30 | $10.30 | 83849 |
| 2023-12-06 | 35.60 | $10.21 | 7385 |
| 2023-12-05 | 33.88 | $10.17 | 61107 |
| 2023-12-04 | 32.06 | $10.27 | 38907 |
| 2023-12-01 | 30.19 | $10.07 | 14978 |
| 2023-11-30 | 28.16 | $10.15 | 74761 |
| 2023-11-29 | 26.04 | $10.00 | 167082 |
| 2023-11-28 | 23.81 | $9.80 | 499780 |
| 2023-11-27 | 21.47 | $9.97 | 298981 |
| 2023-11-24 | 19.01 | $10.30 | 92415 |
| 2023-11-22 | 15.99 | $10.12 | 138878 |
| 2023-11-21 | 12.71 | $10.63 | 88052 |
| 2023-11-20 | 8.95 | $11.02 | 110311 |
| 2023-11-17 | 4.70 | $11.03 | 107625 |
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