Is Avantis U.S. Mid Cap Equity ETF (AVMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis U.S. Mid Cap Equity ETF (AVMC) research center and poll results.
AMEX : AVMC
Avantis U.S. Mid Cap Equity ETF
$78.94 USD
-$0.42 (-0.53%)
- Volume
- 21.36K
- Average Volume
- 32.25K
- Market Capitalization
- $318.15M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.94
- Year Low
- $66.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
79.54
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.76
Average
65.85
Maximum
79.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.54 | $78.94 | 22000 |
| 2026-07-16 | 79.52 | $79.36 | 21327 |
| 2026-07-15 | 79.54 | $79.09 | 34437 |
| 2026-07-14 | 79.58 | $79.35 | 30242 |
| 2026-07-13 | 79.59 | $79.38 | 23300 |
| 2026-07-10 | 79.56 | $79.62 | 32100 |
| 2026-07-09 | 79.44 | $79.42 | 17000 |
| 2026-07-08 | 79.38 | $78.78 | 16545 |
| 2026-07-07 | 79.34 | $79.45 | 12023 |
| 2026-07-06 | 79.26 | $80.01 | 207547 |
| 2026-07-02 | 79.23 | $79.80 | 26511 |
| 2026-07-01 | 79.19 | $79.88 | 25900 |
| 2026-06-30 | 79.15 | $80.25 | 13200 |
| 2026-06-29 | 79.06 | $80.16 | 18100 |
| 2026-06-26 | 78.98 | $79.82 | 27400 |
| 2026-06-25 | 78.93 | $80.20 | 21534 |
| 2026-06-24 | 78.84 | $79.52 | 12313 |
| 2026-06-23 | 78.80 | $78.96 | 49400 |
| 2026-06-22 | 78.75 | $79.59 | 36100 |
| 2026-06-18 | 78.63 | $79.23 | 10934 |
| 2026-06-17 | 78.53 | $78.56 | 37631 |
| 2026-06-16 | 78.39 | $79.67 | 21400 |
| 2026-06-15 | 78.24 | $79.93 | 11841 |
| 2026-06-12 | 78.07 | $79.54 | 50744 |
| 2026-06-11 | 77.97 | $78.80 | 28930 |
| 2026-06-10 | 77.89 | $77.19 | 9234 |
| 2026-06-09 | 77.90 | $78.28 | 81705 |
| 2026-06-08 | 77.87 | $77.95 | 16400 |
| 2026-06-05 | 77.85 | $77.95 | 15102 |
| 2026-06-04 | 77.82 | $79.36 | 13337 |
| 2026-06-03 | 77.78 | $78.99 | 18609 |
| 2026-06-02 | 77.72 | $79.03 | 32400 |
| 2026-06-01 | 77.62 | $78.49 | 14226 |
| 2026-05-29 | 77.57 | $78.62 | 9400 |
| 2026-05-28 | 77.52 | $78.66 | 16625 |
| 2026-05-27 | 77.40 | $78.50 | 19047 |
| 2026-05-26 | 77.30 | $78.62 | 6700 |
| 2026-05-22 | 77.23 | $77.95 | 9700 |
| 2026-05-21 | 77.19 | $77.37 | 25001 |
| 2026-05-20 | 77.19 | $77.07 | 23000 |
| 2026-05-19 | 77.19 | $75.90 | 24000 |
| 2026-05-18 | 77.26 | $76.52 | 78032 |
| 2026-05-15 | 77.31 | $76.54 | 13300 |
| 2026-05-14 | 77.34 | $77.59 | 19404 |
| 2026-05-13 | 77.26 | $77.26 | 21704 |
| 2026-05-12 | 77.18 | $77.39 | 24700 |
| 2026-05-11 | 77.11 | $77.61 | 13800 |
| 2026-05-08 | 77.00 | $77.50 | 24312 |
| 2026-05-07 | 76.86 | $77.38 | 19900 |
| 2026-05-06 | 76.75 | $78.63 | 34200 |
| 2026-05-05 | 76.57 | $77.78 | 28100 |
| 2026-05-04 | 76.33 | $77.02 | 85600 |
| 2026-05-01 | 76.13 | $77.46 | 29009 |
| 2026-04-30 | 75.90 | $77.61 | 27300 |
| 2026-04-29 | 75.65 | $76.27 | 258700 |
| 2026-04-28 | 75.45 | $76.53 | 37900 |
| 2026-04-27 | 75.15 | $77.14 | 15506 |
| 2026-04-24 | 74.84 | $77.19 | 25318 |
| 2026-04-23 | 74.58 | $77.33 | 18600 |
| 2026-04-22 | 74.36 | $77.19 | 28648 |
| 2026-04-21 | 74.12 | $77.19 | 18100 |
| 2026-04-20 | 73.85 | $77.52 | 25006 |
| 2026-04-17 | 73.51 | $77.12 | 13341 |
| 2026-04-16 | 73.26 | $76.02 | 84445 |
| 2026-04-15 | 73.05 | $75.71 | 28539 |
| 2026-04-14 | 72.89 | $75.92 | 21807 |
| 2026-04-13 | 72.70 | $75.52 | 12100 |
| 2026-04-10 | 72.50 | $74.76 | 21800 |
| 2026-04-09 | 72.34 | $75.10 | 15903 |
| 2026-04-08 | 72.22 | $74.99 | 14127 |
| 2026-04-07 | 72.12 | $72.98 | 47617 |
| 2026-04-06 | 72.16 | $73.10 | 11000 |
| 2026-04-02 | 72.16 | $72.76 | 24300 |
| 2026-04-01 | 72.25 | $72.63 | 40300 |
| 2026-03-31 | 72.39 | $72.24 | 28546 |
| 2026-03-30 | 72.55 | $70.50 | 21400 |
| 2026-03-27 | 72.85 | $71.07 | 40700 |
| 2026-03-26 | 73.11 | $71.92 | 19139 |
| 2026-03-25 | 73.35 | $72.87 | 8200 |
| 2026-03-24 | 73.53 | $72.40 | 17833 |
| 2026-03-23 | 73.72 | $71.85 | 69400 |
| 2026-03-20 | 73.90 | $70.77 | 8638 |
| 2026-03-19 | 74.20 | $72.02 | 22513 |
| 2026-03-18 | 74.40 | $71.84 | 10415 |
| 2026-03-17 | 74.62 | $72.63 | 22517 |
| 2026-03-16 | 74.78 | $72.07 | 9300 |
| 2026-03-13 | 74.96 | $71.43 | 33203 |
| 2026-03-12 | 75.13 | $71.55 | 18400 |
| 2026-03-11 | 75.37 | $72.85 | 18300 |
| 2026-03-10 | 75.53 | $72.94 | 17100 |
| 2026-03-09 | 75.69 | $73.66 | 12204 |
| 2026-03-06 | 75.80 | $73.16 | 22100 |
| 2026-03-05 | 75.85 | $74.53 | 13517 |
| 2026-03-04 | 75.85 | $75.56 | 24619 |
| 2026-03-03 | 75.78 | $75.35 | 22600 |
| 2026-03-02 | 75.72 | $76.50 | 12900 |
| 2026-02-27 | 75.56 | $76.38 | 9300 |
| 2026-02-26 | 75.43 | $76.70 | 24600 |
| 2026-02-25 | 75.29 | $76.34 | 15500 |
| 2026-02-24 | 75.17 | $76.28 | 13200 |
| 2026-02-23 | 75.05 | $75.51 | 26819 |
| 2026-02-20 | 74.97 | $76.64 | 8700 |
| 2026-02-19 | 74.86 | $76.12 | 16809 |
| 2026-02-18 | 74.77 | $76.28 | 9200 |
| 2026-02-17 | 74.61 | $75.69 | 17900 |
| 2026-02-13 | 74.53 | $75.69 | 13900 |
| 2026-02-12 | 74.46 | $74.94 | 13930 |
| 2026-02-11 | 74.40 | $76.20 | 27139 |
| 2026-02-10 | 74.28 | $76.10 | 57500 |
| 2026-02-09 | 74.15 | $76.09 | 64000 |
| 2026-02-06 | 74.01 | $75.96 | 13515 |
| 2026-02-05 | 73.86 | $74.06 | 9500 |
| 2026-02-04 | 73.78 | $74.68 | 21300 |
| 2026-02-03 | 73.71 | $74.14 | 19700 |
| 2026-02-02 | 73.62 | $74.02 | 50700 |
| 2026-01-30 | 73.49 | $73.35 | 10700 |
| 2026-01-29 | 73.36 | $73.85 | 12222 |
| 2026-01-28 | 73.23 | $73.84 | 19600 |
| 2026-01-27 | 73.12 | $73.88 | 27300 |
| 2026-01-26 | 73.01 | $73.98 | 17500 |
| 2026-01-23 | 72.90 | $73.87 | 9739 |
| 2026-01-22 | 72.79 | $74.43 | 12911 |
| 2026-01-21 | 72.66 | $74.39 | 9600 |
| 2026-01-20 | 72.50 | $72.97 | 13137 |
| 2026-01-16 | 72.40 | $74.06 | 19900 |
| 2026-01-15 | 72.23 | $74.39 | 25605 |
| 2026-01-14 | 72.05 | $73.81 | 40500 |
| 2026-01-13 | 71.94 | $73.64 | 18005 |
| 2026-01-12 | 71.85 | $73.49 | 11900 |
| 2026-01-09 | 71.79 | $73.41 | 20428 |
| 2026-01-08 | 71.70 | $72.97 | 23206 |
| 2026-01-07 | 71.58 | $72.43 | 135637 |
| 2026-01-06 | 71.49 | $73.21 | 14103 |
| 2026-01-05 | 71.38 | $72.36 | 11600 |
| 2026-01-02 | 71.30 | $71.54 | 17900 |
| 2025-12-31 | 71.26 | $70.64 | 23700 |
| 2025-12-30 | 71.23 | $71.32 | 28300 |
| 2025-12-29 | 71.17 | $71.54 | 13700 |
| 2025-12-26 | 71.12 | $71.80 | 13336 |
| 2025-12-24 | 71.05 | $71.79 | 6200 |
| 2025-12-23 | 70.94 | $71.60 | 16924 |
| 2025-12-22 | 70.79 | $71.82 | 14744 |
| 2025-12-19 | 70.60 | $71.30 | 20734 |
| 2025-12-18 | 70.37 | $70.87 | 31300 |
| 2025-12-17 | 70.20 | $70.64 | 8800 |
| 2025-12-16 | 70.06 | $70.90 | 19700 |
| 2025-12-15 | 69.89 | $71.61 | 8000 |
| 2025-12-12 | 69.75 | $71.69 | 31300 |
| 2025-12-11 | 69.61 | $72.34 | 17133 |
| 2025-12-10 | 69.49 | $71.68 | 22700 |
| 2025-12-09 | 69.39 | $70.49 | 20123 |
| 2025-12-08 | 69.35 | $70.63 | 11630 |
| 2025-12-05 | 69.27 | $71.03 | 10200 |
| 2025-12-04 | 69.15 | $70.84 | 17547 |
| 2025-12-03 | 69.06 | $70.63 | 14100 |
| 2025-12-02 | 68.95 | $70.02 | 17616 |
| 2025-12-01 | 68.90 | $70.18 | 13845 |
| 2025-11-28 | 68.85 | $70.63 | 1309 |
| 2025-11-26 | 68.75 | $70.25 | 16129 |
| 2025-11-25 | 68.69 | $69.72 | 118534 |
| 2025-11-24 | 68.68 | $68.53 | 12235 |
| 2025-11-21 | 68.77 | $68.06 | 20700 |
| 2025-11-20 | 68.86 | $66.64 | 14800 |
| 2025-11-19 | 69.01 | $67.58 | 12506 |
| 2025-11-18 | 69.08 | $67.77 | 24502 |
| 2025-11-17 | 69.18 | $67.53 | 9604 |
| 2025-11-14 | 69.27 | $68.67 | 8200 |
| 2025-11-13 | 69.26 | $68.89 | 22500 |
| 2025-11-12 | 69.24 | $70.04 | 18219 |
| 2025-11-11 | 69.19 | $69.75 | 17275 |
| 2025-11-10 | 69.16 | $69.57 | 17275 |
| 2025-11-07 | 69.10 | $69.12 | 17300 |
| 2025-11-06 | 69.01 | $68.49 | 7600 |
| 2025-11-05 | 69.05 | $69.09 | 4800 |
| 2025-11-04 | 69.09 | $68.52 | 7700 |
| 2025-11-03 | 69.15 | $69.01 | 11500 |
| 2025-10-31 | 69.20 | $69.04 | 14200 |
| 2025-10-30 | 69.24 | $68.65 | 10500 |
| 2025-10-29 | 69.30 | $69.15 | 6628 |
| 2025-10-28 | 69.32 | $69.58 | 20631 |
| 2025-10-27 | 69.32 | $70.15 | 5300 |
| 2025-10-24 | 69.28 | $69.88 | 19300 |
| 2025-10-23 | 69.26 | $69.65 | 14400 |
| 2025-10-22 | 69.21 | $69.00 | 14019 |
| 2025-10-21 | 69.23 | $69.77 | 5800 |
| 2025-10-20 | 69.21 | $69.33 | 3938 |
| 2025-10-17 | 69.24 | $68.59 | 11400 |
| 2025-10-16 | 69.29 | $68.32 | 8600 |
| 2025-10-15 | 69.38 | $69.17 | 15600 |
| 2025-10-14 | 69.39 | $69.08 | 8800 |
| 2025-10-13 | 69.41 | $68.41 | 5946 |
| 2025-10-10 | 69.47 | $67.40 | 21618 |
| 2025-10-09 | 69.59 | $69.27 | 15600 |
| 2025-10-08 | 69.64 | $69.92 | 204600 |
| 2025-10-07 | 69.61 | $69.53 | 8533 |
| 2025-10-06 | 69.59 | $70.05 | 17907 |
| 2025-10-03 | 69.58 | $69.99 | 7500 |
| 2025-10-02 | 69.57 | $69.75 | 13936 |
| 2025-10-01 | 69.56 | $69.57 | 15500 |
| 2025-09-30 | 69.53 | $69.58 | 13600 |
| 2025-09-29 | 69.50 | $69.42 | 13424 |
| 2025-09-26 | 69.49 | $69.41 | 9500 |
| 2025-09-25 | 69.50 | $68.66 | 12121 |
| 2025-09-24 | 69.54 | $69.29 | 10200 |
| 2025-09-23 | 69.54 | $69.54 | 9013 |
| 2025-09-22 | 69.53 | $69.75 | 6645 |
| 2025-09-19 | 69.52 | $69.69 | 6221 |
| 2025-09-18 | 69.43 | $70.07 | 6200 |
| 2025-09-17 | 69.33 | $69.43 | 4400 |
| 2025-09-16 | 69.27 | $69.42 | 7314 |
| 2025-09-15 | 69.20 | $69.59 | 5800 |
| 2025-09-12 | 69.12 | $69.81 | 7033 |
| 2025-09-11 | 69.05 | $70.35 | 5918 |
| 2025-09-10 | 68.97 | $69.21 | 3700 |
| 2025-09-09 | 68.91 | $69.31 | 7800 |
| 2025-09-08 | 68.77 | $69.77 | 8600 |
| 2025-09-05 | 68.62 | $69.70 | 6700 |
| 2025-09-04 | 68.47 | $69.65 | 39006 |
| 2025-09-03 | 68.33 | $68.88 | 6100 |
| 2025-09-02 | 68.24 | $68.99 | 6617 |
| 2025-08-29 | 68.15 | $69.30 | 6804 |
| 2025-08-28 | 68.00 | $69.54 | 6712 |
| 2025-08-27 | 67.88 | $69.57 | 12140 |
| 2025-08-26 | 67.78 | $69.31 | 7234 |
| 2025-08-25 | 67.72 | $69.17 | 7624 |
| 2025-08-22 | 67.68 | $69.59 | 27400 |
| 2025-08-21 | 67.62 | $67.94 | 19200 |
| 2025-08-20 | 67.63 | $68.09 | 5705 |
| 2025-08-19 | 67.65 | $68.20 | 10400 |
| 2025-08-18 | 67.63 | $68.04 | 6000 |
| 2025-08-15 | 67.58 | $67.99 | 9000 |
| 2025-08-14 | 67.55 | $68.31 | 10508 |
| 2025-08-13 | 67.50 | $68.91 | 7613 |
| 2025-08-12 | 67.39 | $67.85 | 5229 |
| 2025-08-11 | 67.31 | $66.54 | 2600 |
| 2025-08-08 | 67.36 | $66.80 | 5400 |
| 2025-08-07 | 67.39 | $66.75 | 16209 |
| 2025-08-06 | 67.45 | $66.84 | 7606 |
| 2025-08-05 | 67.48 | $67.10 | 263026 |
| 2025-08-04 | 67.48 | $67.13 | 6000 |
| 2025-08-01 | 67.47 | $66.30 | 12400 |
| 2025-07-31 | 67.54 | $67.08 | 120931 |
| 2025-07-30 | 67.55 | $67.71 | 16019 |
| 2025-07-29 | 67.51 | $68.12 | 10705 |
| 2025-07-28 | 67.41 | $68.22 | 10100 |
| 2025-07-25 | 67.30 | $68.50 | 3304 |
| 2025-07-24 | 67.16 | $68.05 | 5033 |
| 2025-07-23 | 67.01 | $68.46 | 10000 |
| 2025-07-22 | 66.87 | $67.99 | 17615 |
| 2025-07-21 | 66.72 | $66.97 | 13403 |
| 2025-07-18 | 66.60 | $67.40 | 6545 |
| 2025-07-17 | 66.45 | $67.34 | 13628 |
| 2025-07-16 | 66.30 | $66.58 | 10400 |
| 2025-07-15 | 66.22 | $66.37 | 14000 |
| 2025-07-14 | 66.11 | $67.47 | 14611 |
| 2025-07-11 | 65.99 | $67.37 | 7300 |
| 2025-07-10 | 65.87 | $67.94 | 23500 |
| 2025-07-09 | 65.74 | $67.46 | 5800 |
| 2025-07-08 | 65.62 | $67.20 | 7400 |
| 2025-07-07 | 65.51 | $66.96 | 13200 |
| 2025-07-03 | 65.38 | $67.58 | 7730 |
| 2025-07-02 | 65.23 | $67.24 | 22537 |
| 2025-07-01 | 65.11 | $66.94 | 12116 |
| 2025-06-30 | 64.96 | $66.19 | 13900 |
| 2025-06-27 | 64.85 | $65.95 | 9300 |
| 2025-06-26 | 64.76 | $65.67 | 11000 |
| 2025-06-25 | 64.67 | $65.08 | 17719 |
| 2025-06-24 | 64.64 | $65.60 | 9930 |
| 2025-06-23 | 64.53 | $65.09 | 7038 |
| 2025-06-20 | 64.45 | $64.61 | 25200 |
| 2025-06-18 | 64.41 | $64.44 | 16320 |
| 2025-06-17 | 64.45 | $64.30 | 8213 |
| 2025-06-16 | 64.51 | $64.94 | 20819 |
| 2025-06-13 | 64.54 | $64.15 | 8000 |
| 2025-06-12 | 64.58 | $65.03 | 9700 |
| 2025-06-11 | 64.56 | $65.02 | 12524 |
| 2025-06-10 | 64.56 | $65.27 | 13201 |
| 2025-06-09 | 64.53 | $65.04 | 8700 |
| 2025-06-06 | 64.41 | $65.09 | 4400 |
| 2025-06-05 | 64.28 | $64.44 | 8200 |
| 2025-06-04 | 64.15 | $64.55 | 3236 |
| 2025-06-03 | 63.99 | $64.73 | 2600 |
| 2025-06-02 | 63.84 | $63.91 | 10534 |
| 2025-05-30 | 63.74 | $64.02 | 6702 |
| 2025-05-29 | 63.57 | $64.13 | 16700 |
| 2025-05-28 | 63.39 | $63.89 | 24728 |
| 2025-05-27 | 63.23 | $64.60 | 7900 |
| 2025-05-23 | 63.02 | $63.27 | 133200 |
| 2025-05-22 | 62.86 | $63.57 | 3300 |
| 2025-05-21 | 62.72 | $63.75 | 5900 |
| 2025-05-20 | 62.48 | $65.30 | 14517 |
| 2025-05-19 | 62.13 | $65.54 | 14816 |
| 2025-05-16 | 61.69 | $65.59 | 60409 |
| 2025-05-15 | 61.31 | $64.90 | 4022 |
| 2025-05-14 | 60.94 | $64.62 | 8546 |
| 2025-05-13 | 60.62 | $65.03 | 15826 |
| 2025-05-12 | 60.29 | $64.67 | 10020 |
| 2025-05-09 | 59.94 | $62.53 | 6743 |
| 2025-05-08 | 59.66 | $62.59 | 11100 |
| 2025-05-07 | 59.49 | $61.79 | 32209 |
| 2025-05-06 | 59.13 | $61.36 | 8000 |
| 2025-05-05 | 58.84 | $61.74 | 9142 |
| 2025-05-02 | 58.55 | $61.94 | 5500 |
| 2025-05-01 | 58.41 | $60.57 | 11401 |
| 2025-04-30 | 58.54 | $60.57 | 5246 |
| 2025-04-29 | 58.62 | $60.68 | 6200 |
| 2025-04-28 | 58.68 | $60.35 | 32500 |
| 2025-04-25 | 58.75 | $60.11 | 4531 |
| 2025-04-24 | 58.88 | $60.69 | 35841 |
| 2025-04-23 | 59.01 | $59.10 | 18126 |
| 2025-04-22 | 59.23 | $58.28 | 8300 |
| 2025-04-21 | 59.51 | $56.68 | 20700 |
| 2025-04-17 | 59.80 | $58.00 | 181900 |
| 2025-04-16 | 60.04 | $57.54 | 49600 |
| 2025-04-15 | 60.31 | $58.26 | 41400 |
| 2025-04-14 | 60.51 | $58.38 | 17423 |
| 2025-04-11 | 60.73 | $57.69 | 19037 |
| 2025-04-10 | 60.94 | $56.87 | 20700 |
| 2025-04-09 | 61.11 | $59.22 | 27911 |
| 2025-04-08 | 61.22 | $54.61 | 32100 |
| 2025-04-07 | 61.56 | $55.48 | 70900 |
| 2025-04-04 | 61.88 | $55.94 | 80000 |
| 2025-04-03 | 62.25 | $59.18 | 34506 |
| 2025-04-02 | 62.43 | $63.08 | 18304 |
| 2025-04-01 | 62.47 | $62.21 | 9109 |
| 2025-03-31 | 62.51 | $61.98 | 20000 |
| 2025-03-28 | 62.62 | $61.70 | 14638 |
| 2025-03-27 | 62.82 | $62.78 | 27700 |
| 2025-03-26 | 62.92 | $63.24 | 19724 |
| 2025-03-25 | 63.03 | $63.55 | 12439 |
| 2025-03-24 | 63.13 | $63.88 | 41200 |
| 2025-03-21 | 63.22 | $62.48 | 8106 |
| 2025-03-20 | 63.39 | $62.66 | 17017 |
| 2025-03-19 | 63.61 | $62.99 | 12039 |
| 2025-03-18 | 63.86 | $62.22 | 10400 |
| 2025-03-17 | 64.14 | $62.75 | 20923 |
| 2025-03-14 | 64.37 | $61.89 | 12600 |
| 2025-03-13 | 64.64 | $60.43 | 27513 |
| 2025-03-12 | 64.96 | $61.31 | 37406 |
| 2025-03-11 | 65.25 | $61.38 | 17800 |
| 2025-03-10 | 65.55 | $61.96 | 17900 |
| 2025-03-07 | 65.82 | $63.25 | 25115 |
| 2025-03-06 | 66.05 | $62.82 | 28719 |
| 2025-03-05 | 66.31 | $63.83 | 14900 |
| 2025-03-04 | 66.50 | $63.09 | 13837 |
| 2025-03-03 | 66.71 | $64.25 | 17213 |
| 2025-02-28 | 66.90 | $65.66 | 43700 |
| 2025-02-27 | 67.05 | $64.68 | 15900 |
| 2025-02-26 | 67.21 | $65.51 | 10015 |
| 2025-02-25 | 67.35 | $65.55 | 14642 |
| 2025-02-24 | 67.47 | $65.74 | 15303 |
| 2025-02-21 | 67.62 | $65.75 | 17025 |
| 2025-02-20 | 67.77 | $67.20 | 16919 |
| 2025-02-19 | 67.84 | $67.84 | 20100 |
| 2025-02-18 | 67.89 | $67.86 | 36421 |
| 2025-02-14 | 67.89 | $67.44 | 32700 |
| 2025-02-13 | 67.89 | $67.32 | 57300 |
| 2025-02-12 | 67.88 | $66.66 | 91900 |
| 2025-02-11 | 67.85 | $67.21 | 8300 |
| 2025-02-10 | 67.76 | $67.42 | 9700 |
| 2025-02-07 | 67.63 | $67.38 | 11705 |
| 2025-02-06 | 67.55 | $67.88 | 16029 |
| 2025-02-05 | 67.44 | $67.99 | 12300 |
| 2025-02-04 | 67.33 | $67.56 | 14243 |
| 2025-02-03 | 67.24 | $67.32 | 18900 |
| 2025-01-31 | 67.12 | $67.99 | 23504 |
| 2025-01-30 | 66.97 | $68.71 | 6600 |
| 2025-01-29 | 66.78 | $67.96 | 11313 |
| 2025-01-28 | 66.66 | $68.15 | 8100 |
| 2025-01-27 | 66.56 | $68.05 | 78800 |
| 2025-01-24 | 66.46 | $68.68 | 8300 |
| 2025-01-23 | 66.30 | $68.69 | 6400 |
| 2025-01-22 | 66.13 | $68.61 | 15100 |
| 2025-01-21 | 65.93 | $68.85 | 18800 |
| 2025-01-17 | 65.72 | $67.93 | 32200 |
| 2025-01-16 | 65.67 | $67.53 | 8300 |
| 2025-01-15 | 65.69 | $67.03 | 12014 |
| 2025-01-14 | 65.74 | $66.15 | 15200 |
| 2025-01-13 | 65.84 | $65.36 | 14600 |
| 2025-01-10 | 66.01 | $64.86 | 11600 |
| 2025-01-08 | 66.18 | $65.75 | 24624 |
| 2025-01-07 | 66.34 | $65.57 | 12400 |
| 2025-01-06 | 66.53 | $65.88 | 16728 |
| 2025-01-03 | 66.71 | $65.69 | 13900 |
| 2025-01-02 | 66.91 | $64.90 | 29500 |
| 2024-12-31 | 67.15 | $64.99 | 14915 |
| 2024-12-30 | 67.40 | $65.01 | 20303 |
| 2024-12-27 | 67.65 | $65.53 | 18103 |
| 2024-12-26 | 67.87 | $66.14 | 17321 |
| 2024-12-24 | 68.07 | $66.00 | 9613 |
| 2024-12-23 | 68.28 | $65.48 | 11600 |
| 2024-12-20 | 68.48 | $65.41 | 29648 |
| 2024-12-19 | 68.65 | $64.55 | 25200 |
| 2024-12-18 | 68.81 | $64.66 | 8300 |
| 2024-12-17 | 68.94 | $66.94 | 9500 |
| 2024-12-16 | 68.95 | $67.85 | 12920 |
| 2024-12-13 | 68.91 | $67.99 | 10002 |
| 2024-12-12 | 68.89 | $68.32 | 9900 |
| 2024-12-11 | 68.88 | $68.62 | 13243 |
| 2024-12-10 | 68.86 | $68.29 | 9400 |
| 2024-12-09 | 68.89 | $68.88 | 8544 |
| 2024-12-06 | 68.85 | $69.44 | 7300 |
| 2024-12-05 | 68.77 | $69.43 | 4500 |
| 2024-12-04 | 68.68 | $69.81 | 24800 |
| 2024-12-03 | 68.45 | $69.72 | 12700 |
| 2024-12-02 | 68.17 | $69.89 | 7100 |
| 2024-11-29 | 67.88 | $70.13 | 1905 |
| 2024-11-27 | 67.58 | $69.92 | 6800 |
| 2024-11-26 | 67.33 | $70.02 | 8927 |
| 2024-11-25 | 67.07 | $70.31 | 7421 |
| 2024-11-22 | 66.80 | $69.51 | 7701 |
| 2024-11-21 | 66.54 | $68.69 | 8400 |
| 2024-11-20 | 66.34 | $67.73 | 7500 |
| 2024-11-19 | 66.17 | $67.25 | 6107 |
| 2024-11-18 | 66.05 | $67.28 | 10439 |
| 2024-11-15 | 65.94 | $67.00 | 5700 |
| 2024-11-14 | 65.88 | $67.50 | 8900 |
| 2024-11-13 | 65.79 | $68.08 | 7648 |
| 2024-11-12 | 65.67 | $68.34 | 5733 |
| 2024-11-11 | 65.51 | $68.85 | 8300 |
| 2024-11-08 | 65.33 | $68.15 | 5746 |
| 2024-11-07 | 65.17 | $67.74 | 3638 |
| 2024-11-06 | 64.99 | $67.68 | 17530 |
| 2024-11-05 | 64.83 | $65.15 | 9924 |
| 2024-11-04 | 64.77 | $64.16 | 5424 |
| 2024-11-01 | 64.75 | $64.11 | 9500 |
| 2024-10-31 | 64.76 | $64.14 | 5600 |
| 2024-10-30 | 64.74 | $64.98 | 8300 |
| 2024-10-29 | 64.68 | $64.83 | 13200 |
| 2024-10-28 | 64.63 | $64.91 | 3800 |
| 2024-10-25 | 64.60 | $64.30 | 6943 |
| 2024-10-24 | 64.59 | $64.63 | 6745 |
| 2024-10-23 | 64.56 | $64.41 | 5400 |
| 2024-10-22 | 64.51 | $64.73 | 11300 |
| 2024-10-21 | 64.47 | $65.16 | 11500 |
| 2024-10-18 | 64.40 | $65.76 | 7500 |
| 2024-10-17 | 64.28 | $65.65 | 6400 |
| 2024-10-16 | 64.19 | $65.64 | 13000 |
| 2024-10-15 | 64.05 | $65.13 | 7700 |
| 2024-10-14 | 63.93 | $65.39 | 4911 |
| 2024-10-11 | 63.78 | $64.95 | 3300 |
| 2024-10-10 | 63.63 | $64.11 | 9224 |
| 2024-10-09 | 63.48 | $64.41 | 9415 |
| 2024-10-08 | 63.29 | $63.95 | 4332 |
| 2024-10-07 | 63.11 | $63.82 | 8800 |
| 2024-10-04 | 62.95 | $64.34 | 8600 |
| 2024-10-03 | 62.73 | $63.66 | 11300 |
| 2024-10-02 | 62.59 | $63.85 | 19500 |
| 2024-10-01 | 62.46 | $63.81 | 4900 |
| 2024-09-30 | 62.34 | $64.26 | 12116 |
| 2024-09-27 | 62.27 | $64.19 | 19100 |
| 2024-09-26 | 62.19 | $64.00 | 15900 |
| 2024-09-25 | 62.10 | $63.34 | 13200 |
| 2024-09-24 | 62.06 | $63.88 | 6600 |
| 2024-09-23 | 61.99 | $63.78 | 6900 |
| 2024-09-20 | 61.94 | $63.51 | 7047 |
| 2024-09-19 | 61.83 | $63.84 | 4000 |
| 2024-09-18 | 61.72 | $62.79 | 5100 |
| 2024-09-17 | 61.64 | $62.78 | 9025 |
| 2024-09-16 | 61.57 | $62.41 | 3226 |
| 2024-09-13 | 61.50 | $61.91 | 3000 |
| 2024-09-12 | 61.45 | $61.07 | 135400 |
| 2024-09-11 | 61.39 | $60.63 | 7830 |
| 2024-09-10 | 61.35 | $60.39 | 7000 |
| 2024-09-09 | 61.28 | $60.51 | 29429 |
| 2024-09-06 | 61.22 | $59.98 | 10800 |
| 2024-09-05 | 61.18 | $60.85 | 12219 |
| 2024-09-04 | 61.04 | $61.27 | 4926 |
| 2024-09-03 | 60.90 | $61.43 | 8100 |
| 2024-08-30 | 60.71 | $62.92 | 165539 |
| 2024-08-29 | 60.53 | $62.46 | 9800 |
| 2024-08-28 | 60.46 | $62.24 | 12500 |
| 2024-08-27 | 60.47 | $62.46 | 5200 |
| 2024-08-26 | 60.45 | $62.55 | 3400 |
| 2024-08-23 | 60.41 | $62.70 | 3710 |
| 2024-08-22 | 60.36 | $61.41 | 15900 |
| 2024-08-21 | 60.34 | $61.72 | 5215 |
| 2024-08-20 | 60.27 | $61.03 | 4800 |
| 2024-08-19 | 60.30 | $61.49 | 13001 |
| 2024-08-16 | 60.31 | $61.05 | 3733 |
| 2024-08-15 | 60.31 | $60.91 | 91607 |
| 2024-08-14 | 60.34 | $59.88 | 4803 |
| 2024-08-13 | 60.44 | $59.75 | 5818 |
| 2024-08-12 | 60.59 | $58.98 | 8600 |
| 2024-08-09 | 60.71 | $59.34 | 7000 |
| 2024-08-08 | 60.79 | $59.20 | 3700 |
| 2024-08-07 | 60.86 | $57.92 | 155649 |
| 2024-08-06 | 60.93 | $58.47 | 14600 |
| 2024-08-05 | 60.95 | $57.81 | 18044 |
| 2024-08-02 | 61.01 | $59.32 | 9747 |
| 2024-08-01 | 60.99 | $60.99 | 14724 |
| 2024-07-31 | 60.90 | $62.39 | 9443 |
| 2024-07-30 | 60.73 | $62.03 | 7247 |
| 2024-07-29 | 60.57 | $61.81 | 1406 |
| 2024-07-26 | 60.44 | $61.74 | 3446 |
| 2024-07-25 | 60.31 | $60.90 | 1905 |
| 2024-07-24 | 60.23 | $60.48 | 6227 |
| 2024-07-23 | 60.18 | $61.61 | 2302 |
| 2024-07-22 | 60.09 | $61.68 | 3406 |
| 2024-07-19 | 59.99 | $61.00 | 1200 |
| 2024-07-18 | 59.92 | $61.43 | 3500 |
| 2024-07-17 | 59.84 | $61.99 | 1547 |
| 2024-07-16 | 59.71 | $62.75 | 3624 |
| 2024-07-15 | 59.52 | $61.31 | 2546 |
| 2024-07-12 | 59.45 | $61.01 | 4700 |
| 2024-07-11 | 59.41 | $60.47 | 6413 |
| 2024-07-10 | 59.36 | $59.45 | 6700 |
| 2024-07-09 | 59.37 | $58.83 | 2536 |
| 2024-07-08 | 59.41 | $59.02 | 8004 |
| 2024-07-05 | 59.44 | $58.81 | 9400 |
| 2024-07-03 | 59.51 | $59.19 | 5000 |
| 2024-07-02 | 59.52 | $58.99 | 6807 |
| 2024-07-01 | 59.57 | $58.86 | 3500 |
| 2024-06-28 | 59.66 | $59.30 | 9012 |
| 2024-06-27 | 59.69 | $59.21 | 3200 |
| 2024-06-26 | 59.71 | $59.15 | 85600 |
| 2024-06-25 | 59.78 | $59.45 | 4800 |
| 2024-06-24 | 59.84 | $59.91 | 2700 |
| 2024-06-21 | 59.85 | $59.65 | 2721 |
| 2024-06-20 | 59.92 | $59.65 | 8500 |
| 2024-06-18 | 60.00 | $59.73 | 2900 |
| 2024-06-17 | 60.08 | $59.53 | 6800 |
| 2024-06-14 | 60.16 | $58.95 | 1000 |
| 2024-06-13 | 60.26 | $59.80 | 1813 |
| 2024-06-12 | 60.35 | $60.16 | 1413 |
| 2024-06-11 | 60.39 | $59.48 | 1911 |
| 2024-06-10 | 60.44 | $59.74 | 3300 |
| 2024-06-07 | 60.49 | $59.54 | 900 |
| 2024-06-06 | 60.55 | $59.75 | 9300 |
| 2024-06-05 | 60.57 | $60.08 | 3549 |
| 2024-06-04 | 60.58 | $59.48 | 5602 |
| 2024-06-03 | 60.61 | $60.02 | 3500 |
| 2024-05-31 | 60.58 | $60.53 | 10931 |
| 2024-05-30 | 60.50 | $60.01 | 17746 |
| 2024-05-29 | 60.42 | $59.66 | 1238 |
| 2024-05-28 | 60.37 | $60.41 | 1044 |
| 2024-05-24 | 60.33 | $60.80 | 1740 |
| 2024-05-23 | 60.25 | $60.12 | 7202 |
| 2024-05-22 | 60.19 | $60.90 | 5444 |
| 2024-05-21 | 60.11 | $61.24 | 1500 |
| 2024-05-20 | 60.00 | $61.32 | 2001 |
| 2024-05-17 | 59.85 | $61.15 | 746 |
| 2024-05-16 | 59.68 | $61.08 | 2205 |
| 2024-05-15 | 59.52 | $61.47 | 2325 |
| 2024-05-14 | 59.34 | $60.96 | 125900 |
| 2024-05-13 | 59.21 | $60.57 | 409 |
| 2024-05-10 | 59.11 | $60.66 | 1200 |
| 2024-05-09 | 59.03 | $60.73 | 2108 |
| 2024-05-08 | 59.01 | $60.19 | 2330 |
| 2024-05-07 | 59.02 | $60.26 | 3000 |
| 2024-05-06 | 59.06 | $60.16 | 654619 |
| 2024-05-03 | 59.12 | $59.43 | 12700 |
| 2024-05-02 | 59.20 | $58.90 | 3223 |
| 2024-05-01 | 59.28 | $58.40 | 8323 |
| 2024-04-30 | 59.43 | $58.55 | 1125 |
| 2024-04-29 | 59.55 | $59.61 | 1400 |
| 2024-04-26 | 59.66 | $59.25 | 2100 |
| 2024-04-25 | 59.81 | $59.00 | 121 |
| 2024-04-24 | 59.95 | $59.18 | 749 |
| 2024-04-23 | 60.05 | $59.08 | 1400 |
| 2024-04-22 | 60.15 | $58.33 | 1217 |
| 2024-04-19 | 60.29 | $57.78 | 700 |
| 2024-04-18 | 60.48 | $57.80 | 133 |
| 2024-04-17 | 60.64 | $57.97 | 1104 |
| 2024-04-16 | 60.75 | $58.27 | 9325 |
| 2024-04-15 | 60.84 | $58.59 | 3135 |
| 2024-04-12 | 60.90 | $59.21 | 606 |
| 2024-04-11 | 60.93 | $60.28 | 1630 |
| 2024-04-10 | 60.95 | $60.29 | 1009 |
| 2024-04-09 | 60.96 | $61.19 | 5325 |
| 2024-04-08 | 60.91 | $61.23 | 647 |
| 2024-04-05 | 60.86 | $61.05 | 500 |
| 2024-04-04 | 60.83 | $60.60 | 2142 |
| 2024-04-03 | 60.79 | $61.29 | 5900 |
| 2024-04-02 | 60.70 | $61.04 | 2228 |
| 2024-04-01 | 60.63 | $61.77 | 3300 |
| 2024-03-28 | 60.51 | $62.19 | 1443 |
| 2024-03-27 | 60.36 | $61.93 | 6214 |
| 2024-03-26 | 60.18 | $61.05 | 3127 |
| 2024-03-25 | 60.05 | $61.16 | 1500 |
| 2024-03-22 | 59.90 | $61.12 | 600 |
| 2024-03-21 | 59.75 | $61.54 | 2200 |
| 2024-03-20 | 59.58 | $60.98 | 3403 |
| 2024-03-19 | 59.38 | $60.25 | 21239 |
| 2024-03-18 | 59.22 | $59.95 | 2100 |
| 2024-03-15 | 59.10 | $59.88 | 4100 |
| 2024-03-14 | 58.99 | $59.90 | 3900 |
| 2024-03-13 | 58.84 | $60.62 | 2800 |
| 2024-03-12 | 58.61 | $60.47 | 728 |
| 2024-03-11 | 58.45 | $60.14 | 925 |
| 2024-03-08 | 58.28 | $60.26 | 603 |
| 2024-03-07 | 58.09 | $60.41 | 400 |
| 2024-03-06 | 57.87 | $59.89 | 3000 |
| 2024-03-05 | 57.67 | $59.43 | 800 |
| 2024-03-04 | 57.48 | $59.71 | 1316 |
| 2024-03-01 | 57.30 | $59.38 | 906 |
| 2024-02-29 | 57.12 | $59.04 | 3817 |
| 2024-02-28 | 56.95 | $58.48 | 200 |
| 2024-02-27 | 56.84 | $58.46 | 4100 |
| 2024-02-26 | 56.74 | $58.13 | 400 |
| 2024-02-23 | 56.63 | $58.13 | 1401 |
| 2024-02-22 | 56.51 | $57.99 | 638 |
| 2024-02-21 | 56.37 | $57.17 | 207 |
| 2024-02-20 | 56.29 | $57.05 | 800 |
| 2024-02-16 | 56.22 | $57.41 | 2300 |
| 2024-02-15 | 56.11 | $57.76 | 5600 |
| 2024-02-14 | 55.95 | $56.90 | 3447 |
| 2024-02-13 | 55.82 | $56.05 | 600 |
| 2024-02-12 | 55.75 | $57.25 | 700 |
| 2024-02-09 | 55.64 | $56.69 | 645 |
| 2024-02-08 | 55.57 | $56.46 | 942 |
| 2024-02-07 | 55.51 | $56.10 | 2400 |
| 2024-02-06 | 55.47 | $55.81 | 634 |
| 2024-02-05 | 55.46 | $55.57 | 3900 |
| 2024-02-02 | 55.44 | $56.08 | 5713 |
| 2024-02-01 | 55.37 | $55.93 | 21100 |
| 2024-01-31 | 55.32 | $55.48 | 1039 |
| 2024-01-30 | 55.34 | $56.46 | 448 |
| 2024-01-29 | 55.33 | $56.37 | 440 |
| 2024-01-26 | 55.34 | $55.88 | 200 |
| 2024-01-25 | 55.38 | $55.74 | 700 |
| 2024-01-24 | 55.41 | $55.28 | 304 |
| 2024-01-23 | 55.46 | $55.55 | 650 |
| 2024-01-22 | 55.48 | $55.66 | 725 |
| 2024-01-19 | 55.46 | $55.10 | 200 |
| 2024-01-18 | 55.51 | $54.59 | 1400 |
| 2024-01-17 | 55.56 | $54.27 | 1900 |
| 2024-01-16 | 55.63 | $54.68 | 2000 |
| 2024-01-12 | 55.69 | $55.08 | 3241 |
| 2024-01-11 | 55.67 | $55.24 | 3600 |
| 2024-01-10 | 55.59 | $55.34 | 2309 |
| 2024-01-09 | 55.50 | $55.32 | 600 |
| 2024-01-08 | 55.39 | $55.67 | 6225 |
| 2024-01-05 | 55.26 | $55.03 | 5500 |
| 2024-01-04 | 55.14 | $54.80 | 44700 |
| 2024-01-03 | 55.03 | $54.89 | 1100 |
| 2024-01-02 | 54.96 | $55.90 | 600 |
| 2023-12-29 | 54.83 | $56.21 | 6000 |
| 2023-12-28 | 54.63 | $56.59 | 19000 |
| 2023-12-27 | 54.39 | $56.56 | 4000 |
| 2023-12-26 | 54.14 | $56.53 | 1319 |
| 2023-12-22 | 53.90 | $56.13 | 400 |
| 2023-12-21 | 53.68 | $55.92 | 17400 |
| 2023-12-20 | 53.46 | $55.31 | 7100 |
| 2023-12-19 | 53.26 | $56.19 | 11100 |
| 2023-12-18 | 53.03 | $55.59 | 10437 |
| 2023-12-15 | 52.81 | $55.58 | 232 |
| 2023-12-14 | 52.58 | $55.97 | 4022 |
| 2023-12-13 | 52.34 | $54.68 | 2945 |
| 2023-12-12 | 52.16 | $53.52 | 100 |
| 2023-12-11 | 51.96 | $53.54 | 4400 |
| 2023-12-08 | 51.76 | $53.24 | 2600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
79.30
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.81
Average
65.84
Maximum
79.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.30 | $78.94 | 22000 |
| 2026-07-16 | 79.34 | $79.36 | 21327 |
| 2026-07-15 | 79.34 | $79.09 | 34437 |
| 2026-07-14 | 79.37 | $79.35 | 30242 |
| 2026-07-13 | 79.37 | $79.38 | 23300 |
| 2026-07-10 | 79.37 | $79.62 | 32100 |
| 2026-07-09 | 79.34 | $79.42 | 17000 |
| 2026-07-08 | 79.33 | $78.78 | 16545 |
| 2026-07-07 | 79.39 | $79.45 | 12023 |
| 2026-07-06 | 79.38 | $80.01 | 207547 |
| 2026-07-02 | 79.32 | $79.80 | 26511 |
| 2026-07-01 | 79.27 | $79.88 | 25900 |
| 2026-06-30 | 79.20 | $80.25 | 13200 |
| 2026-06-29 | 79.09 | $80.16 | 18100 |
| 2026-06-26 | 78.98 | $79.82 | 27400 |
| 2026-06-25 | 78.89 | $80.20 | 21534 |
| 2026-06-24 | 78.75 | $79.52 | 12313 |
| 2026-06-23 | 78.67 | $78.96 | 49400 |
| 2026-06-22 | 78.64 | $79.59 | 36100 |
| 2026-06-18 | 78.54 | $79.23 | 10934 |
| 2026-06-17 | 78.47 | $78.56 | 37631 |
| 2026-06-16 | 78.46 | $79.67 | 21400 |
| 2026-06-15 | 78.34 | $79.93 | 11841 |
| 2026-06-12 | 78.17 | $79.54 | 50744 |
| 2026-06-11 | 78.02 | $78.80 | 28930 |
| 2026-06-10 | 77.94 | $77.19 | 9234 |
| 2026-06-09 | 78.02 | $78.28 | 81705 |
| 2026-06-08 | 77.99 | $77.95 | 16400 |
| 2026-06-05 | 78.00 | $77.95 | 15102 |
| 2026-06-04 | 78.00 | $79.36 | 13337 |
| 2026-06-03 | 77.86 | $78.99 | 18609 |
| 2026-06-02 | 77.74 | $79.03 | 32400 |
| 2026-06-01 | 77.61 | $78.49 | 14226 |
| 2026-05-29 | 77.51 | $78.62 | 9400 |
| 2026-05-28 | 77.40 | $78.66 | 16625 |
| 2026-05-27 | 77.26 | $78.50 | 19047 |
| 2026-05-26 | 77.13 | $78.62 | 6700 |
| 2026-05-22 | 76.98 | $77.95 | 9700 |
| 2026-05-21 | 76.87 | $77.37 | 25001 |
| 2026-05-20 | 76.82 | $77.07 | 23000 |
| 2026-05-19 | 76.79 | $75.90 | 24000 |
| 2026-05-18 | 76.89 | $76.52 | 78032 |
| 2026-05-15 | 76.93 | $76.54 | 13300 |
| 2026-05-14 | 76.97 | $77.59 | 19404 |
| 2026-05-13 | 76.90 | $77.26 | 21704 |
| 2026-05-12 | 76.87 | $77.39 | 24700 |
| 2026-05-11 | 76.81 | $77.61 | 13800 |
| 2026-05-08 | 76.73 | $77.50 | 24312 |
| 2026-05-07 | 76.64 | $77.38 | 19900 |
| 2026-05-06 | 76.57 | $78.63 | 34200 |
| 2026-05-05 | 76.35 | $77.78 | 28100 |
| 2026-05-04 | 76.20 | $77.02 | 85600 |
| 2026-05-01 | 76.11 | $77.46 | 29009 |
| 2026-04-30 | 75.97 | $77.61 | 27300 |
| 2026-04-29 | 75.80 | $76.27 | 258700 |
| 2026-04-28 | 75.75 | $76.53 | 37900 |
| 2026-04-27 | 75.67 | $77.14 | 15506 |
| 2026-04-24 | 75.51 | $77.19 | 25318 |
| 2026-04-23 | 75.33 | $77.33 | 18600 |
| 2026-04-22 | 75.12 | $77.19 | 28648 |
| 2026-04-21 | 74.91 | $77.19 | 18100 |
| 2026-04-20 | 74.67 | $77.52 | 25006 |
| 2026-04-17 | 74.37 | $77.12 | 13341 |
| 2026-04-16 | 74.08 | $76.02 | 84445 |
| 2026-04-15 | 73.87 | $75.71 | 28539 |
| 2026-04-14 | 73.68 | $75.92 | 21807 |
| 2026-04-13 | 73.44 | $75.52 | 12100 |
| 2026-04-10 | 73.22 | $74.76 | 21800 |
| 2026-04-09 | 73.06 | $75.10 | 15903 |
| 2026-04-08 | 72.85 | $74.99 | 14127 |
| 2026-04-07 | 72.62 | $72.98 | 47617 |
| 2026-04-06 | 72.59 | $73.10 | 11000 |
| 2026-04-02 | 72.53 | $72.76 | 24300 |
| 2026-04-01 | 72.51 | $72.63 | 40300 |
| 2026-03-31 | 72.49 | $72.24 | 28546 |
| 2026-03-30 | 72.52 | $70.50 | 21400 |
| 2026-03-27 | 72.73 | $71.07 | 40700 |
| 2026-03-26 | 72.91 | $71.92 | 19139 |
| 2026-03-25 | 73.01 | $72.87 | 8200 |
| 2026-03-24 | 73.03 | $72.40 | 17833 |
| 2026-03-23 | 73.09 | $71.85 | 69400 |
| 2026-03-20 | 73.22 | $70.77 | 8638 |
| 2026-03-19 | 73.48 | $72.02 | 22513 |
| 2026-03-18 | 73.64 | $71.84 | 10415 |
| 2026-03-17 | 73.83 | $72.63 | 22517 |
| 2026-03-16 | 73.95 | $72.07 | 9300 |
| 2026-03-13 | 74.15 | $71.43 | 33203 |
| 2026-03-12 | 74.44 | $71.55 | 18400 |
| 2026-03-11 | 74.74 | $72.85 | 18300 |
| 2026-03-10 | 74.94 | $72.94 | 17100 |
| 2026-03-09 | 75.15 | $73.66 | 12204 |
| 2026-03-06 | 75.31 | $73.16 | 22100 |
| 2026-03-05 | 75.53 | $74.53 | 13517 |
| 2026-03-04 | 75.64 | $75.56 | 24619 |
| 2026-03-03 | 75.64 | $75.35 | 22600 |
| 2026-03-02 | 75.68 | $76.50 | 12900 |
| 2026-02-27 | 75.59 | $76.38 | 9300 |
| 2026-02-26 | 75.51 | $76.70 | 24600 |
| 2026-02-25 | 75.38 | $76.34 | 15500 |
| 2026-02-24 | 75.28 | $76.28 | 13200 |
| 2026-02-23 | 75.17 | $75.51 | 26819 |
| 2026-02-20 | 75.14 | $76.64 | 8700 |
| 2026-02-19 | 74.98 | $76.12 | 16809 |
| 2026-02-18 | 74.86 | $76.28 | 9200 |
| 2026-02-17 | 74.71 | $75.69 | 17900 |
| 2026-02-13 | 74.61 | $75.69 | 13900 |
| 2026-02-12 | 74.49 | $74.94 | 13930 |
| 2026-02-11 | 74.45 | $76.20 | 27139 |
| 2026-02-10 | 74.26 | $76.10 | 57500 |
| 2026-02-09 | 74.07 | $76.09 | 64000 |
| 2026-02-06 | 73.85 | $75.96 | 13515 |
| 2026-02-05 | 73.63 | $74.06 | 9500 |
| 2026-02-04 | 73.59 | $74.68 | 21300 |
| 2026-02-03 | 73.47 | $74.14 | 19700 |
| 2026-02-02 | 73.40 | $74.02 | 50700 |
| 2026-01-30 | 73.34 | $73.35 | 10700 |
| 2026-01-29 | 73.34 | $73.85 | 12222 |
| 2026-01-28 | 73.28 | $73.84 | 19600 |
| 2026-01-27 | 73.22 | $73.88 | 27300 |
| 2026-01-26 | 73.15 | $73.98 | 17500 |
| 2026-01-23 | 73.07 | $73.87 | 9739 |
| 2026-01-22 | 72.98 | $74.43 | 12911 |
| 2026-01-21 | 72.83 | $74.39 | 9600 |
| 2026-01-20 | 72.67 | $72.97 | 13137 |
| 2026-01-16 | 72.63 | $74.06 | 19900 |
| 2026-01-15 | 72.48 | $74.39 | 25605 |
| 2026-01-14 | 72.28 | $73.81 | 40500 |
| 2026-01-13 | 72.12 | $73.64 | 18005 |
| 2026-01-12 | 71.96 | $73.49 | 11900 |
| 2026-01-09 | 71.80 | $73.41 | 20428 |
| 2026-01-08 | 71.63 | $72.97 | 23206 |
| 2026-01-07 | 71.49 | $72.43 | 135637 |
| 2026-01-06 | 71.39 | $73.21 | 14103 |
| 2026-01-05 | 71.20 | $72.36 | 11600 |
| 2026-01-02 | 71.08 | $71.54 | 17900 |
| 2025-12-31 | 71.03 | $70.64 | 23700 |
| 2025-12-30 | 71.07 | $71.32 | 28300 |
| 2025-12-29 | 71.04 | $71.54 | 13700 |
| 2025-12-26 | 70.99 | $71.80 | 13336 |
| 2025-12-24 | 70.91 | $71.79 | 6200 |
| 2025-12-23 | 70.81 | $71.60 | 16924 |
| 2025-12-22 | 70.73 | $71.82 | 14744 |
| 2025-12-19 | 70.62 | $71.30 | 20734 |
| 2025-12-18 | 70.54 | $70.87 | 31300 |
| 2025-12-17 | 70.51 | $70.64 | 8800 |
| 2025-12-16 | 70.50 | $70.90 | 19700 |
| 2025-12-15 | 70.45 | $71.61 | 8000 |
| 2025-12-12 | 70.33 | $71.69 | 31300 |
| 2025-12-11 | 70.19 | $72.34 | 17133 |
| 2025-12-10 | 69.96 | $71.68 | 22700 |
| 2025-12-09 | 69.78 | $70.49 | 20123 |
| 2025-12-08 | 69.71 | $70.63 | 11630 |
| 2025-12-05 | 69.61 | $71.03 | 10200 |
| 2025-12-04 | 69.46 | $70.84 | 17547 |
| 2025-12-03 | 69.31 | $70.63 | 14100 |
| 2025-12-02 | 69.18 | $70.02 | 17616 |
| 2025-12-01 | 69.09 | $70.18 | 13845 |
| 2025-11-28 | 68.97 | $70.63 | 1309 |
| 2025-11-26 | 68.80 | $70.25 | 16129 |
| 2025-11-25 | 68.64 | $69.72 | 118534 |
| 2025-11-24 | 68.53 | $68.53 | 12235 |
| 2025-11-21 | 68.53 | $68.06 | 20700 |
| 2025-11-20 | 68.58 | $66.64 | 14800 |
| 2025-11-19 | 68.78 | $67.58 | 12506 |
| 2025-11-18 | 68.91 | $67.77 | 24502 |
| 2025-11-17 | 69.03 | $67.53 | 9604 |
| 2025-11-14 | 69.19 | $68.67 | 8200 |
| 2025-11-13 | 69.24 | $68.89 | 22500 |
| 2025-11-12 | 69.28 | $70.04 | 18219 |
| 2025-11-11 | 69.20 | $69.75 | 17275 |
| 2025-11-10 | 69.14 | $69.57 | 17275 |
| 2025-11-07 | 69.10 | $69.12 | 17300 |
| 2025-11-06 | 69.10 | $68.49 | 7600 |
| 2025-11-05 | 69.16 | $69.09 | 4800 |
| 2025-11-04 | 69.17 | $68.52 | 7700 |
| 2025-11-03 | 69.24 | $69.01 | 11500 |
| 2025-10-31 | 69.26 | $69.04 | 14200 |
| 2025-10-30 | 69.28 | $68.65 | 10500 |
| 2025-10-29 | 69.35 | $69.15 | 6628 |
| 2025-10-28 | 69.37 | $69.58 | 20631 |
| 2025-10-27 | 69.35 | $70.15 | 5300 |
| 2025-10-24 | 69.27 | $69.88 | 19300 |
| 2025-10-23 | 69.20 | $69.65 | 14400 |
| 2025-10-22 | 69.15 | $69.00 | 14019 |
| 2025-10-21 | 69.17 | $69.77 | 5800 |
| 2025-10-20 | 69.11 | $69.33 | 3938 |
| 2025-10-17 | 69.08 | $68.59 | 11400 |
| 2025-10-16 | 69.14 | $68.32 | 8600 |
| 2025-10-15 | 69.22 | $69.17 | 15600 |
| 2025-10-14 | 69.23 | $69.08 | 8800 |
| 2025-10-13 | 69.24 | $68.41 | 5946 |
| 2025-10-10 | 69.33 | $67.40 | 21618 |
| 2025-10-09 | 69.53 | $69.27 | 15600 |
| 2025-10-08 | 69.56 | $69.92 | 204600 |
| 2025-10-07 | 69.52 | $69.53 | 8533 |
| 2025-10-06 | 69.52 | $70.05 | 17907 |
| 2025-10-03 | 69.47 | $69.99 | 7500 |
| 2025-10-02 | 69.41 | $69.75 | 13936 |
| 2025-10-01 | 69.37 | $69.57 | 15500 |
| 2025-09-30 | 69.35 | $69.58 | 13600 |
| 2025-09-29 | 69.33 | $69.42 | 13424 |
| 2025-09-26 | 69.32 | $69.41 | 9500 |
| 2025-09-25 | 69.31 | $68.66 | 12121 |
| 2025-09-24 | 69.38 | $69.29 | 10200 |
| 2025-09-23 | 69.39 | $69.54 | 9013 |
| 2025-09-22 | 69.37 | $69.75 | 6645 |
| 2025-09-19 | 69.33 | $69.69 | 6221 |
| 2025-09-18 | 69.30 | $70.07 | 6200 |
| 2025-09-17 | 69.22 | $69.43 | 4400 |
| 2025-09-16 | 69.19 | $69.42 | 7314 |
| 2025-09-15 | 69.17 | $69.59 | 5800 |
| 2025-09-12 | 69.13 | $69.81 | 7033 |
| 2025-09-11 | 69.05 | $70.35 | 5918 |
| 2025-09-10 | 68.92 | $69.21 | 3700 |
| 2025-09-09 | 68.89 | $69.31 | 7800 |
| 2025-09-08 | 68.84 | $69.77 | 8600 |
| 2025-09-05 | 68.74 | $69.70 | 6700 |
| 2025-09-04 | 68.64 | $69.65 | 39006 |
| 2025-09-03 | 68.54 | $68.88 | 6100 |
| 2025-09-02 | 68.50 | $68.99 | 6617 |
| 2025-08-29 | 68.45 | $69.30 | 6804 |
| 2025-08-28 | 68.36 | $69.54 | 6712 |
| 2025-08-27 | 68.24 | $69.57 | 12140 |
| 2025-08-26 | 68.10 | $69.31 | 7234 |
| 2025-08-25 | 67.97 | $69.17 | 7624 |
| 2025-08-22 | 67.84 | $69.59 | 27400 |
| 2025-08-21 | 67.66 | $67.94 | 19200 |
| 2025-08-20 | 67.63 | $68.09 | 5705 |
| 2025-08-19 | 67.58 | $68.20 | 10400 |
| 2025-08-18 | 67.51 | $68.04 | 6000 |
| 2025-08-15 | 67.46 | $67.99 | 9000 |
| 2025-08-14 | 67.40 | $68.31 | 10508 |
| 2025-08-13 | 67.30 | $68.91 | 7613 |
| 2025-08-12 | 67.14 | $67.85 | 5229 |
| 2025-08-11 | 67.06 | $66.54 | 2600 |
| 2025-08-08 | 67.12 | $66.80 | 5400 |
| 2025-08-07 | 67.15 | $66.75 | 16209 |
| 2025-08-06 | 67.19 | $66.84 | 7606 |
| 2025-08-05 | 67.23 | $67.10 | 263026 |
| 2025-08-04 | 67.24 | $67.13 | 6000 |
| 2025-08-01 | 67.25 | $66.30 | 12400 |
| 2025-07-31 | 67.35 | $67.08 | 120931 |
| 2025-07-30 | 67.38 | $67.71 | 16019 |
| 2025-07-29 | 67.35 | $68.12 | 10705 |
| 2025-07-28 | 67.27 | $68.22 | 10100 |
| 2025-07-25 | 67.17 | $68.50 | 3304 |
| 2025-07-24 | 67.02 | $68.05 | 5033 |
| 2025-07-23 | 66.92 | $68.46 | 10000 |
| 2025-07-22 | 66.75 | $67.99 | 17615 |
| 2025-07-21 | 66.62 | $66.97 | 13403 |
| 2025-07-18 | 66.59 | $67.40 | 6545 |
| 2025-07-17 | 66.50 | $67.34 | 13628 |
| 2025-07-16 | 66.41 | $66.58 | 10400 |
| 2025-07-15 | 66.40 | $66.37 | 14000 |
| 2025-07-14 | 66.40 | $67.47 | 14611 |
| 2025-07-11 | 66.29 | $67.37 | 7300 |
| 2025-07-10 | 66.17 | $67.94 | 23500 |
| 2025-07-09 | 65.99 | $67.46 | 5800 |
| 2025-07-08 | 65.83 | $67.20 | 7400 |
| 2025-07-07 | 65.69 | $66.96 | 13200 |
| 2025-07-03 | 65.55 | $67.58 | 7730 |
| 2025-07-02 | 65.34 | $67.24 | 22537 |
| 2025-07-01 | 65.14 | $66.94 | 12116 |
| 2025-06-30 | 64.95 | $66.19 | 13900 |
| 2025-06-27 | 64.82 | $65.95 | 9300 |
| 2025-06-26 | 64.70 | $65.67 | 11000 |
| 2025-06-25 | 64.60 | $65.08 | 17719 |
| 2025-06-24 | 64.55 | $65.60 | 9930 |
| 2025-06-23 | 64.44 | $65.09 | 7038 |
| 2025-06-20 | 64.37 | $64.61 | 25200 |
| 2025-06-18 | 64.35 | $64.44 | 16320 |
| 2025-06-17 | 64.34 | $64.30 | 8213 |
| 2025-06-16 | 64.34 | $64.94 | 20819 |
| 2025-06-13 | 64.28 | $64.15 | 8000 |
| 2025-06-12 | 64.29 | $65.03 | 9700 |
| 2025-06-11 | 64.21 | $65.02 | 12524 |
| 2025-06-10 | 64.13 | $65.27 | 13201 |
| 2025-06-09 | 64.01 | $65.04 | 8700 |
| 2025-06-06 | 63.90 | $65.09 | 4400 |
| 2025-06-05 | 63.77 | $64.44 | 8200 |
| 2025-06-04 | 63.70 | $64.55 | 3236 |
| 2025-06-03 | 63.61 | $64.73 | 2600 |
| 2025-06-02 | 63.49 | $63.91 | 10534 |
| 2025-05-30 | 63.45 | $64.02 | 6702 |
| 2025-05-29 | 63.39 | $64.13 | 16700 |
| 2025-05-28 | 63.31 | $63.89 | 24728 |
| 2025-05-27 | 63.25 | $64.60 | 7900 |
| 2025-05-23 | 63.11 | $63.27 | 133200 |
| 2025-05-22 | 63.09 | $63.57 | 3300 |
| 2025-05-21 | 63.04 | $63.75 | 5900 |
| 2025-05-20 | 62.97 | $65.30 | 14517 |
| 2025-05-19 | 62.72 | $65.54 | 14816 |
| 2025-05-16 | 62.42 | $65.59 | 60409 |
| 2025-05-15 | 62.09 | $64.90 | 4022 |
| 2025-05-14 | 61.79 | $64.62 | 8546 |
| 2025-05-13 | 61.50 | $65.03 | 15826 |
| 2025-05-12 | 61.12 | $64.67 | 10020 |
| 2025-05-09 | 60.75 | $62.53 | 6743 |
| 2025-05-08 | 60.56 | $62.59 | 11100 |
| 2025-05-07 | 60.35 | $61.79 | 32209 |
| 2025-05-06 | 60.20 | $61.36 | 8000 |
| 2025-05-05 | 60.08 | $61.74 | 9142 |
| 2025-05-02 | 59.90 | $61.94 | 5500 |
| 2025-05-01 | 59.69 | $60.57 | 11401 |
| 2025-04-30 | 59.60 | $60.57 | 5246 |
| 2025-04-29 | 59.49 | $60.68 | 6200 |
| 2025-04-28 | 59.37 | $60.35 | 32500 |
| 2025-04-25 | 59.26 | $60.11 | 4531 |
| 2025-04-24 | 59.17 | $60.69 | 35841 |
| 2025-04-23 | 59.02 | $59.10 | 18126 |
| 2025-04-22 | 59.01 | $58.28 | 8300 |
| 2025-04-21 | 59.08 | $56.68 | 20700 |
| 2025-04-17 | 59.34 | $58.00 | 181900 |
| 2025-04-16 | 59.48 | $57.54 | 49600 |
| 2025-04-15 | 59.68 | $58.26 | 41400 |
| 2025-04-14 | 59.83 | $58.38 | 17423 |
| 2025-04-11 | 59.98 | $57.69 | 19037 |
| 2025-04-10 | 60.22 | $56.87 | 20700 |
| 2025-04-09 | 60.58 | $59.22 | 27911 |
| 2025-04-08 | 60.72 | $54.61 | 32100 |
| 2025-04-07 | 61.36 | $55.48 | 70900 |
| 2025-04-04 | 61.98 | $55.94 | 80000 |
| 2025-04-03 | 62.62 | $59.18 | 34506 |
| 2025-04-02 | 62.98 | $63.08 | 18304 |
| 2025-04-01 | 62.97 | $62.21 | 9109 |
| 2025-03-31 | 63.05 | $61.98 | 20000 |
| 2025-03-28 | 63.16 | $61.70 | 14638 |
| 2025-03-27 | 63.32 | $62.78 | 27700 |
| 2025-03-26 | 63.37 | $63.24 | 19724 |
| 2025-03-25 | 63.39 | $63.55 | 12439 |
| 2025-03-24 | 63.37 | $63.88 | 41200 |
| 2025-03-21 | 63.32 | $62.48 | 8106 |
| 2025-03-20 | 63.40 | $62.66 | 17017 |
| 2025-03-19 | 63.48 | $62.99 | 12039 |
| 2025-03-18 | 63.53 | $62.22 | 10400 |
| 2025-03-17 | 63.67 | $62.75 | 20923 |
| 2025-03-14 | 63.77 | $61.89 | 12600 |
| 2025-03-13 | 63.97 | $60.43 | 27513 |
| 2025-03-12 | 64.34 | $61.31 | 37406 |
| 2025-03-11 | 64.66 | $61.38 | 17800 |
| 2025-03-10 | 65.00 | $61.96 | 17900 |
| 2025-03-07 | 65.32 | $63.25 | 25115 |
| 2025-03-06 | 65.54 | $62.82 | 28719 |
| 2025-03-05 | 65.83 | $63.83 | 14900 |
| 2025-03-04 | 66.04 | $63.09 | 13837 |
| 2025-03-03 | 66.35 | $64.25 | 17213 |
| 2025-02-28 | 66.57 | $65.66 | 43700 |
| 2025-02-27 | 66.66 | $64.68 | 15900 |
| 2025-02-26 | 66.87 | $65.51 | 10015 |
| 2025-02-25 | 67.02 | $65.55 | 14642 |
| 2025-02-24 | 67.17 | $65.74 | 15303 |
| 2025-02-21 | 67.32 | $65.75 | 17025 |
| 2025-02-20 | 67.49 | $67.20 | 16919 |
| 2025-02-19 | 67.52 | $67.84 | 20100 |
| 2025-02-18 | 67.48 | $67.86 | 36421 |
| 2025-02-14 | 67.44 | $67.44 | 32700 |
| 2025-02-13 | 67.44 | $67.32 | 57300 |
| 2025-02-12 | 67.45 | $66.66 | 91900 |
| 2025-02-11 | 67.54 | $67.21 | 8300 |
| 2025-02-10 | 67.57 | $67.42 | 9700 |
| 2025-02-07 | 67.59 | $67.38 | 11705 |
| 2025-02-06 | 67.61 | $67.88 | 16029 |
| 2025-02-05 | 67.58 | $67.99 | 12300 |
| 2025-02-04 | 67.54 | $67.56 | 14243 |
| 2025-02-03 | 67.54 | $67.32 | 18900 |
| 2025-01-31 | 67.56 | $67.99 | 23504 |
| 2025-01-30 | 67.52 | $68.71 | 6600 |
| 2025-01-29 | 67.39 | $67.96 | 11313 |
| 2025-01-28 | 67.33 | $68.15 | 8100 |
| 2025-01-27 | 67.24 | $68.05 | 78800 |
| 2025-01-24 | 67.16 | $68.68 | 8300 |
| 2025-01-23 | 67.00 | $68.69 | 6400 |
| 2025-01-22 | 66.82 | $68.61 | 15100 |
| 2025-01-21 | 66.63 | $68.85 | 18800 |
| 2025-01-17 | 66.40 | $67.93 | 32200 |
| 2025-01-16 | 66.24 | $67.53 | 8300 |
| 2025-01-15 | 66.10 | $67.03 | 12014 |
| 2025-01-14 | 66.00 | $66.15 | 15200 |
| 2025-01-13 | 65.99 | $65.36 | 14600 |
| 2025-01-10 | 66.05 | $64.86 | 11600 |
| 2025-01-08 | 66.18 | $65.75 | 24624 |
| 2025-01-07 | 66.22 | $65.57 | 12400 |
| 2025-01-06 | 66.29 | $65.88 | 16728 |
| 2025-01-03 | 66.34 | $65.69 | 13900 |
| 2025-01-02 | 66.40 | $64.90 | 29500 |
| 2024-12-31 | 66.56 | $64.99 | 14915 |
| 2024-12-30 | 66.73 | $65.01 | 20303 |
| 2024-12-27 | 66.91 | $65.53 | 18103 |
| 2024-12-26 | 67.05 | $66.14 | 17321 |
| 2024-12-24 | 67.15 | $66.00 | 9613 |
| 2024-12-23 | 67.27 | $65.48 | 11600 |
| 2024-12-20 | 67.46 | $65.41 | 29648 |
| 2024-12-19 | 67.67 | $64.55 | 25200 |
| 2024-12-18 | 68.00 | $64.66 | 8300 |
| 2024-12-17 | 68.35 | $66.94 | 9500 |
| 2024-12-16 | 68.50 | $67.85 | 12920 |
| 2024-12-13 | 68.57 | $67.99 | 10002 |
| 2024-12-12 | 68.63 | $68.32 | 9900 |
| 2024-12-11 | 68.67 | $68.62 | 13243 |
| 2024-12-10 | 68.67 | $68.29 | 9400 |
| 2024-12-09 | 68.71 | $68.88 | 8544 |
| 2024-12-06 | 68.69 | $69.44 | 7300 |
| 2024-12-05 | 68.61 | $69.43 | 4500 |
| 2024-12-04 | 68.53 | $69.81 | 24800 |
| 2024-12-03 | 68.39 | $69.72 | 12700 |
| 2024-12-02 | 68.25 | $69.89 | 7100 |
| 2024-11-29 | 68.08 | $70.13 | 1905 |
| 2024-11-27 | 67.87 | $69.92 | 6800 |
| 2024-11-26 | 67.65 | $70.02 | 8927 |
| 2024-11-25 | 67.40 | $70.31 | 7421 |
| 2024-11-22 | 67.10 | $69.51 | 7701 |
| 2024-11-21 | 66.84 | $68.69 | 8400 |
| 2024-11-20 | 66.65 | $67.73 | 7500 |
| 2024-11-19 | 66.53 | $67.25 | 6107 |
| 2024-11-18 | 66.46 | $67.28 | 10439 |
| 2024-11-15 | 66.37 | $67.00 | 5700 |
| 2024-11-14 | 66.30 | $67.50 | 8900 |
| 2024-11-13 | 66.18 | $68.08 | 7648 |
| 2024-11-12 | 65.98 | $68.34 | 5733 |
| 2024-11-11 | 65.73 | $68.85 | 8300 |
| 2024-11-08 | 65.40 | $68.15 | 5746 |
| 2024-11-07 | 65.11 | $67.74 | 3638 |
| 2024-11-06 | 64.83 | $67.68 | 17530 |
| 2024-11-05 | 64.53 | $65.15 | 9924 |
| 2024-11-04 | 64.47 | $64.16 | 5424 |
| 2024-11-01 | 64.50 | $64.11 | 9500 |
| 2024-10-31 | 64.54 | $64.14 | 5600 |
| 2024-10-30 | 64.59 | $64.98 | 8300 |
| 2024-10-29 | 64.54 | $64.83 | 13200 |
| 2024-10-28 | 64.51 | $64.91 | 3800 |
| 2024-10-25 | 64.47 | $64.30 | 6943 |
| 2024-10-24 | 64.49 | $64.63 | 6745 |
| 2024-10-23 | 64.48 | $64.41 | 5400 |
| 2024-10-22 | 64.48 | $64.73 | 11300 |
| 2024-10-21 | 64.46 | $65.16 | 11500 |
| 2024-10-18 | 64.38 | $65.76 | 7500 |
| 2024-10-17 | 64.24 | $65.65 | 6400 |
| 2024-10-16 | 64.09 | $65.64 | 13000 |
| 2024-10-15 | 63.92 | $65.13 | 7700 |
| 2024-10-14 | 63.80 | $65.39 | 4911 |
| 2024-10-11 | 63.63 | $64.95 | 3300 |
| 2024-10-10 | 63.49 | $64.11 | 9224 |
| 2024-10-09 | 63.43 | $64.41 | 9415 |
| 2024-10-08 | 63.32 | $63.95 | 4332 |
| 2024-10-07 | 63.26 | $63.82 | 8800 |
| 2024-10-04 | 63.20 | $64.34 | 8600 |
| 2024-10-03 | 63.08 | $63.66 | 11300 |
| 2024-10-02 | 63.01 | $63.85 | 19500 |
| 2024-10-01 | 62.93 | $63.81 | 4900 |
| 2024-09-30 | 62.83 | $64.26 | 12116 |
| 2024-09-27 | 62.68 | $64.19 | 19100 |
| 2024-09-26 | 62.53 | $64.00 | 15900 |
| 2024-09-25 | 62.37 | $63.34 | 13200 |
| 2024-09-24 | 62.27 | $63.88 | 6600 |
| 2024-09-23 | 62.10 | $63.78 | 6900 |
| 2024-09-20 | 61.92 | $63.51 | 7047 |
| 2024-09-19 | 61.75 | $63.84 | 4000 |
| 2024-09-18 | 61.53 | $62.79 | 5100 |
| 2024-09-17 | 61.40 | $62.78 | 9025 |
| 2024-09-16 | 61.26 | $62.41 | 3226 |
| 2024-09-13 | 61.14 | $61.91 | 3000 |
| 2024-09-12 | 61.05 | $61.07 | 135400 |
| 2024-09-11 | 61.05 | $60.63 | 7830 |
| 2024-09-10 | 61.10 | $60.39 | 7000 |
| 2024-09-09 | 61.17 | $60.51 | 29429 |
| 2024-09-06 | 61.24 | $59.98 | 10800 |
| 2024-09-05 | 61.37 | $60.85 | 12219 |
| 2024-09-04 | 61.43 | $61.27 | 4926 |
| 2024-09-03 | 61.45 | $61.43 | 8100 |
| 2024-08-30 | 61.45 | $62.92 | 165539 |
| 2024-08-29 | 61.29 | $62.46 | 9800 |
| 2024-08-28 | 61.17 | $62.24 | 12500 |
| 2024-08-27 | 61.06 | $62.46 | 5200 |
| 2024-08-26 | 60.91 | $62.55 | 3400 |
| 2024-08-23 | 60.74 | $62.70 | 3710 |
| 2024-08-22 | 60.53 | $61.41 | 15900 |
| 2024-08-21 | 60.44 | $61.72 | 5215 |
| 2024-08-20 | 60.31 | $61.03 | 4800 |
| 2024-08-19 | 60.23 | $61.49 | 13001 |
| 2024-08-16 | 60.10 | $61.05 | 3733 |
| 2024-08-15 | 60.00 | $60.91 | 91607 |
| 2024-08-14 | 59.90 | $59.88 | 4803 |
| 2024-08-13 | 59.90 | $59.75 | 5818 |
| 2024-08-12 | 59.92 | $58.98 | 8600 |
| 2024-08-09 | 60.02 | $59.34 | 7000 |
| 2024-08-08 | 60.09 | $59.20 | 3700 |
| 2024-08-07 | 60.18 | $57.92 | 155649 |
| 2024-08-06 | 60.42 | $58.47 | 14600 |
| 2024-08-05 | 60.62 | $57.81 | 18044 |
| 2024-08-02 | 60.92 | $59.32 | 9747 |
| 2024-08-01 | 61.09 | $60.99 | 14724 |
| 2024-07-31 | 61.10 | $62.39 | 9443 |
| 2024-07-30 | 60.96 | $62.03 | 7247 |
| 2024-07-29 | 60.85 | $61.81 | 1406 |
| 2024-07-26 | 60.75 | $61.74 | 3446 |
| 2024-07-25 | 60.64 | $60.90 | 1905 |
| 2024-07-24 | 60.62 | $60.48 | 6227 |
| 2024-07-23 | 60.63 | $61.61 | 2302 |
| 2024-07-22 | 60.53 | $61.68 | 3406 |
| 2024-07-19 | 60.41 | $61.00 | 1200 |
| 2024-07-18 | 60.35 | $61.43 | 3500 |
| 2024-07-17 | 60.23 | $61.99 | 1547 |
| 2024-07-16 | 60.05 | $62.75 | 3624 |
| 2024-07-15 | 59.76 | $61.31 | 2546 |
| 2024-07-12 | 59.60 | $61.01 | 4700 |
| 2024-07-11 | 59.45 | $60.47 | 6413 |
| 2024-07-10 | 59.34 | $59.45 | 6700 |
| 2024-07-09 | 59.33 | $58.83 | 2536 |
| 2024-07-08 | 59.39 | $59.02 | 8004 |
| 2024-07-05 | 59.42 | $58.81 | 9400 |
| 2024-07-03 | 59.49 | $59.19 | 5000 |
| 2024-07-02 | 59.52 | $58.99 | 6807 |
| 2024-07-01 | 59.58 | $58.86 | 3500 |
| 2024-06-28 | 59.65 | $59.30 | 9012 |
| 2024-06-27 | 59.69 | $59.21 | 3200 |
| 2024-06-26 | 59.74 | $59.15 | 85600 |
| 2024-06-25 | 59.80 | $59.45 | 4800 |
| 2024-06-24 | 59.84 | $59.91 | 2700 |
| 2024-06-21 | 59.83 | $59.65 | 2721 |
| 2024-06-20 | 59.85 | $59.65 | 8500 |
| 2024-06-18 | 59.87 | $59.73 | 2900 |
| 2024-06-17 | 59.88 | $59.53 | 6800 |
| 2024-06-14 | 59.92 | $58.95 | 1000 |
| 2024-06-13 | 60.02 | $59.80 | 1813 |
| 2024-06-12 | 60.05 | $60.16 | 1413 |
| 2024-06-11 | 60.03 | $59.48 | 1911 |
| 2024-06-10 | 60.09 | $59.74 | 3300 |
| 2024-06-07 | 60.13 | $59.54 | 900 |
| 2024-06-06 | 60.19 | $59.75 | 9300 |
| 2024-06-05 | 60.24 | $60.08 | 3549 |
| 2024-06-04 | 60.25 | $59.48 | 5602 |
| 2024-06-03 | 60.33 | $60.02 | 3500 |
| 2024-05-31 | 60.37 | $60.53 | 10931 |
| 2024-05-30 | 60.35 | $60.01 | 17746 |
| 2024-05-29 | 60.39 | $59.66 | 1238 |
| 2024-05-28 | 60.46 | $60.41 | 1044 |
| 2024-05-24 | 60.47 | $60.80 | 1740 |
| 2024-05-23 | 60.43 | $60.12 | 7202 |
| 2024-05-22 | 60.47 | $60.90 | 5444 |
| 2024-05-21 | 60.42 | $61.24 | 1500 |
| 2024-05-20 | 60.33 | $61.32 | 2001 |
| 2024-05-17 | 60.23 | $61.15 | 746 |
| 2024-05-16 | 60.13 | $61.08 | 2205 |
| 2024-05-15 | 60.03 | $61.47 | 2325 |
| 2024-05-14 | 59.88 | $60.96 | 125900 |
| 2024-05-13 | 59.77 | $60.57 | 409 |
| 2024-05-10 | 59.68 | $60.66 | 1200 |
| 2024-05-09 | 59.58 | $60.73 | 2108 |
| 2024-05-08 | 59.46 | $60.19 | 2330 |
| 2024-05-07 | 59.38 | $60.26 | 3000 |
| 2024-05-06 | 59.29 | $60.16 | 654619 |
| 2024-05-03 | 59.20 | $59.43 | 12700 |
| 2024-05-02 | 59.18 | $58.90 | 3223 |
| 2024-05-01 | 59.21 | $58.40 | 8323 |
| 2024-04-30 | 59.29 | $58.55 | 1125 |
| 2024-04-29 | 59.37 | $59.61 | 1400 |
| 2024-04-26 | 59.34 | $59.25 | 2100 |
| 2024-04-25 | 59.35 | $59.00 | 121 |
| 2024-04-24 | 59.39 | $59.18 | 749 |
| 2024-04-23 | 59.41 | $59.08 | 1400 |
| 2024-04-22 | 59.45 | $58.33 | 1217 |
| 2024-04-19 | 59.56 | $57.78 | 700 |
| 2024-04-18 | 59.75 | $57.80 | 133 |
| 2024-04-17 | 59.96 | $57.97 | 1104 |
| 2024-04-16 | 60.17 | $58.27 | 9325 |
| 2024-04-15 | 60.37 | $58.59 | 3135 |
| 2024-04-12 | 60.55 | $59.21 | 606 |
| 2024-04-11 | 60.70 | $60.28 | 1630 |
| 2024-04-10 | 60.74 | $60.29 | 1009 |
| 2024-04-09 | 60.79 | $61.19 | 5325 |
| 2024-04-08 | 60.74 | $61.23 | 647 |
| 2024-04-05 | 60.69 | $61.05 | 500 |
| 2024-04-04 | 60.66 | $60.60 | 2142 |
| 2024-04-03 | 60.66 | $61.29 | 5900 |
| 2024-04-02 | 60.60 | $61.04 | 2228 |
| 2024-04-01 | 60.55 | $61.77 | 3300 |
| 2024-03-28 | 60.42 | $62.19 | 1443 |
| 2024-03-27 | 60.23 | $61.93 | 6214 |
| 2024-03-26 | 60.05 | $61.05 | 3127 |
| 2024-03-25 | 59.95 | $61.16 | 1500 |
| 2024-03-22 | 59.82 | $61.12 | 600 |
| 2024-03-21 | 59.69 | $61.54 | 2200 |
| 2024-03-20 | 59.49 | $60.98 | 3403 |
| 2024-03-19 | 59.33 | $60.25 | 21239 |
| 2024-03-18 | 59.24 | $59.95 | 2100 |
| 2024-03-15 | 59.16 | $59.88 | 4100 |
| 2024-03-14 | 59.09 | $59.90 | 3900 |
| 2024-03-13 | 59.00 | $60.62 | 2800 |
| 2024-03-12 | 58.83 | $60.47 | 728 |
| 2024-03-11 | 58.66 | $60.14 | 925 |
| 2024-03-08 | 58.50 | $60.26 | 603 |
| 2024-03-07 | 58.32 | $60.41 | 400 |
| 2024-03-06 | 58.10 | $59.89 | 3000 |
| 2024-03-05 | 57.91 | $59.43 | 800 |
| 2024-03-04 | 57.75 | $59.71 | 1316 |
| 2024-03-01 | 57.54 | $59.38 | 906 |
| 2024-02-29 | 57.35 | $59.04 | 3817 |
| 2024-02-28 | 57.17 | $58.48 | 200 |
| 2024-02-27 | 57.03 | $58.46 | 4100 |
| 2024-02-26 | 56.88 | $58.13 | 400 |
| 2024-02-23 | 56.75 | $58.13 | 1401 |
| 2024-02-22 | 56.61 | $57.99 | 638 |
| 2024-02-21 | 56.46 | $57.17 | 207 |
| 2024-02-20 | 56.39 | $57.05 | 800 |
| 2024-02-16 | 56.32 | $57.41 | 2300 |
| 2024-02-15 | 56.20 | $57.76 | 5600 |
| 2024-02-14 | 56.04 | $56.90 | 3447 |
| 2024-02-13 | 55.95 | $56.05 | 600 |
| 2024-02-12 | 55.94 | $57.25 | 700 |
| 2024-02-09 | 55.80 | $56.69 | 645 |
| 2024-02-08 | 55.70 | $56.46 | 942 |
| 2024-02-07 | 55.62 | $56.10 | 2400 |
| 2024-02-06 | 55.57 | $55.81 | 634 |
| 2024-02-05 | 55.55 | $55.57 | 3900 |
| 2024-02-02 | 55.55 | $56.08 | 5713 |
| 2024-02-01 | 55.49 | $55.93 | 21100 |
| 2024-01-31 | 55.45 | $55.48 | 1039 |
| 2024-01-30 | 55.44 | $56.46 | 448 |
| 2024-01-29 | 55.34 | $56.37 | 440 |
| 2024-01-26 | 55.23 | $55.88 | 200 |
| 2024-01-25 | 55.16 | $55.74 | 700 |
| 2024-01-24 | 55.10 | $55.28 | 304 |
| 2024-01-23 | 55.08 | $55.55 | 650 |
| 2024-01-22 | 55.03 | $55.66 | 725 |
| 2024-01-19 | 54.96 | $55.10 | 200 |
| 2024-01-18 | 54.95 | $54.59 | 1400 |
| 2024-01-17 | 54.98 | $54.27 | 1900 |
| 2024-01-16 | 55.06 | $54.68 | 2000 |
| 2024-01-12 | 55.10 | $55.08 | 3241 |
| 2024-01-11 | 55.10 | $55.24 | 3600 |
| 2024-01-10 | 55.08 | $55.34 | 2309 |
| 2024-01-09 | 55.06 | $55.32 | 600 |
| 2024-01-08 | 55.03 | $55.67 | 6225 |
| 2024-01-05 | 54.96 | $55.03 | 5500 |
| 2024-01-04 | 54.96 | $54.80 | 44700 |
| 2024-01-03 | 54.97 | $54.89 | 1100 |
| 2024-01-02 | 54.98 | $55.90 | 600 |
| 2023-12-29 | 54.88 | $56.21 | 6000 |
| 2023-12-28 | 54.74 | $56.59 | 19000 |
| 2023-12-27 | 54.55 | $56.56 | 4000 |
| 2023-12-26 | 54.34 | $56.53 | 1319 |
| 2023-12-22 | 54.11 | $56.13 | 400 |
| 2023-12-21 | 53.90 | $55.92 | 17400 |
| 2023-12-20 | 53.68 | $55.31 | 7100 |
| 2023-12-19 | 53.51 | $56.19 | 11100 |
| 2023-12-18 | 53.23 | $55.59 | 10437 |
| 2023-12-15 | 52.98 | $55.58 | 232 |
| 2023-12-14 | 52.71 | $55.97 | 4022 |
| 2023-12-13 | 52.36 | $54.68 | 2945 |
| 2023-12-12 | 52.12 | $53.52 | 100 |
| 2023-12-11 | 51.97 | $53.54 | 4400 |
| 2023-12-08 | 51.81 | $53.24 | 2600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
79.46
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
52.29
Average
65.98
Maximum
79.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.46 | $78.94 | 22000 |
| 2026-07-16 | 79.51 | $79.36 | 21327 |
| 2026-07-15 | 79.53 | $79.09 | 34437 |
| 2026-07-14 | 79.58 | $79.35 | 30242 |
| 2026-07-13 | 79.60 | $79.38 | 23300 |
| 2026-07-10 | 79.62 | $79.62 | 32100 |
| 2026-07-09 | 79.60 | $79.42 | 17000 |
| 2026-07-08 | 79.60 | $78.78 | 16545 |
| 2026-07-07 | 79.65 | $79.45 | 12023 |
| 2026-07-06 | 79.63 | $80.01 | 207547 |
| 2026-07-02 | 79.56 | $79.80 | 26511 |
| 2026-07-01 | 79.50 | $79.88 | 25900 |
| 2026-06-30 | 79.43 | $80.25 | 13200 |
| 2026-06-29 | 79.32 | $80.16 | 18100 |
| 2026-06-26 | 79.21 | $79.82 | 27400 |
| 2026-06-25 | 79.12 | $80.20 | 21534 |
| 2026-06-24 | 78.99 | $79.52 | 12313 |
| 2026-06-23 | 78.92 | $78.96 | 49400 |
| 2026-06-22 | 78.90 | $79.59 | 36100 |
| 2026-06-18 | 78.81 | $79.23 | 10934 |
| 2026-06-17 | 78.74 | $78.56 | 37631 |
| 2026-06-16 | 78.73 | $79.67 | 21400 |
| 2026-06-15 | 78.59 | $79.93 | 11841 |
| 2026-06-12 | 78.41 | $79.54 | 50744 |
| 2026-06-11 | 78.26 | $78.80 | 28930 |
| 2026-06-10 | 78.18 | $77.19 | 9234 |
| 2026-06-09 | 78.25 | $78.28 | 81705 |
| 2026-06-08 | 78.21 | $77.95 | 16400 |
| 2026-06-05 | 78.20 | $77.95 | 15102 |
| 2026-06-04 | 78.18 | $79.36 | 13337 |
| 2026-06-03 | 78.03 | $78.99 | 18609 |
| 2026-06-02 | 77.91 | $79.03 | 32400 |
| 2026-06-01 | 77.78 | $78.49 | 14226 |
| 2026-05-29 | 77.69 | $78.62 | 9400 |
| 2026-05-28 | 77.59 | $78.66 | 16625 |
| 2026-05-27 | 77.47 | $78.50 | 19047 |
| 2026-05-26 | 77.35 | $78.62 | 6700 |
| 2026-05-22 | 77.22 | $77.95 | 9700 |
| 2026-05-21 | 77.15 | $77.37 | 25001 |
| 2026-05-20 | 77.13 | $77.07 | 23000 |
| 2026-05-19 | 77.14 | $75.90 | 24000 |
| 2026-05-18 | 77.27 | $76.52 | 78032 |
| 2026-05-15 | 77.34 | $76.54 | 13300 |
| 2026-05-14 | 77.42 | $77.59 | 19404 |
| 2026-05-13 | 77.39 | $77.26 | 21704 |
| 2026-05-12 | 77.38 | $77.39 | 24700 |
| 2026-05-11 | 77.35 | $77.61 | 13800 |
| 2026-05-08 | 77.30 | $77.50 | 24312 |
| 2026-05-07 | 77.23 | $77.38 | 19900 |
| 2026-05-06 | 77.17 | $78.63 | 34200 |
| 2026-05-05 | 76.98 | $77.78 | 28100 |
| 2026-05-04 | 76.84 | $77.02 | 85600 |
| 2026-05-01 | 76.76 | $77.46 | 29009 |
| 2026-04-30 | 76.61 | $77.61 | 27300 |
| 2026-04-29 | 76.42 | $76.27 | 258700 |
| 2026-04-28 | 76.34 | $76.53 | 37900 |
| 2026-04-27 | 76.21 | $77.14 | 15506 |
| 2026-04-24 | 75.99 | $77.19 | 25318 |
| 2026-04-23 | 75.74 | $77.33 | 18600 |
| 2026-04-22 | 75.46 | $77.19 | 28648 |
| 2026-04-21 | 75.17 | $77.19 | 18100 |
| 2026-04-20 | 74.85 | $77.52 | 25006 |
| 2026-04-17 | 74.47 | $77.12 | 13341 |
| 2026-04-16 | 74.10 | $76.02 | 84445 |
| 2026-04-15 | 73.82 | $75.71 | 28539 |
| 2026-04-14 | 73.55 | $75.92 | 21807 |
| 2026-04-13 | 73.24 | $75.52 | 12100 |
| 2026-04-10 | 72.95 | $74.76 | 21800 |
| 2026-04-09 | 72.72 | $75.10 | 15903 |
| 2026-04-08 | 72.45 | $74.99 | 14127 |
| 2026-04-07 | 72.17 | $72.98 | 47617 |
| 2026-04-06 | 72.10 | $73.10 | 11000 |
| 2026-04-02 | 72.01 | $72.76 | 24300 |
| 2026-04-01 | 71.96 | $72.63 | 40300 |
| 2026-03-31 | 71.93 | $72.24 | 28546 |
| 2026-03-30 | 71.96 | $70.50 | 21400 |
| 2026-03-27 | 72.19 | $71.07 | 40700 |
| 2026-03-26 | 72.38 | $71.92 | 19139 |
| 2026-03-25 | 72.52 | $72.87 | 8200 |
| 2026-03-24 | 72.58 | $72.40 | 17833 |
| 2026-03-23 | 72.71 | $71.85 | 69400 |
| 2026-03-20 | 72.90 | $70.77 | 8638 |
| 2026-03-19 | 73.23 | $72.02 | 22513 |
| 2026-03-18 | 73.46 | $71.84 | 10415 |
| 2026-03-17 | 73.72 | $72.63 | 22517 |
| 2026-03-16 | 73.93 | $72.07 | 9300 |
| 2026-03-13 | 74.20 | $71.43 | 33203 |
| 2026-03-12 | 74.55 | $71.55 | 18400 |
| 2026-03-11 | 74.92 | $72.85 | 18300 |
| 2026-03-10 | 75.17 | $72.94 | 17100 |
| 2026-03-09 | 75.43 | $73.66 | 12204 |
| 2026-03-06 | 75.64 | $73.16 | 22100 |
| 2026-03-05 | 75.89 | $74.53 | 13517 |
| 2026-03-04 | 76.02 | $75.56 | 24619 |
| 2026-03-03 | 76.04 | $75.35 | 22600 |
| 2026-03-02 | 76.08 | $76.50 | 12900 |
| 2026-02-27 | 75.99 | $76.38 | 9300 |
| 2026-02-26 | 75.90 | $76.70 | 24600 |
| 2026-02-25 | 75.76 | $76.34 | 15500 |
| 2026-02-24 | 75.65 | $76.28 | 13200 |
| 2026-02-23 | 75.53 | $75.51 | 26819 |
| 2026-02-20 | 75.48 | $76.64 | 8700 |
| 2026-02-19 | 75.31 | $76.12 | 16809 |
| 2026-02-18 | 75.18 | $76.28 | 9200 |
| 2026-02-17 | 75.02 | $75.69 | 17900 |
| 2026-02-13 | 74.91 | $75.69 | 13900 |
| 2026-02-12 | 74.79 | $74.94 | 13930 |
| 2026-02-11 | 74.74 | $76.20 | 27139 |
| 2026-02-10 | 74.56 | $76.10 | 57500 |
| 2026-02-09 | 74.37 | $76.09 | 64000 |
| 2026-02-06 | 74.18 | $75.96 | 13515 |
| 2026-02-05 | 73.98 | $74.06 | 9500 |
| 2026-02-04 | 73.95 | $74.68 | 21300 |
| 2026-02-03 | 73.86 | $74.14 | 19700 |
| 2026-02-02 | 73.81 | $74.02 | 50700 |
| 2026-01-30 | 73.76 | $73.35 | 10700 |
| 2026-01-29 | 73.76 | $73.85 | 12222 |
| 2026-01-28 | 73.70 | $73.84 | 19600 |
| 2026-01-27 | 73.63 | $73.88 | 27300 |
| 2026-01-26 | 73.55 | $73.98 | 17500 |
| 2026-01-23 | 73.45 | $73.87 | 9739 |
| 2026-01-22 | 73.34 | $74.43 | 12911 |
| 2026-01-21 | 73.17 | $74.39 | 9600 |
| 2026-01-20 | 72.99 | $72.97 | 13137 |
| 2026-01-16 | 72.94 | $74.06 | 19900 |
| 2026-01-15 | 72.77 | $74.39 | 25605 |
| 2026-01-14 | 72.54 | $73.81 | 40500 |
| 2026-01-13 | 72.36 | $73.64 | 18005 |
| 2026-01-12 | 72.19 | $73.49 | 11900 |
| 2026-01-09 | 72.03 | $73.41 | 20428 |
| 2026-01-08 | 71.87 | $72.97 | 23206 |
| 2026-01-07 | 71.74 | $72.43 | 135637 |
| 2026-01-06 | 71.65 | $73.21 | 14103 |
| 2026-01-05 | 71.47 | $72.36 | 11600 |
| 2026-01-02 | 71.37 | $71.54 | 17900 |
| 2025-12-31 | 71.35 | $70.64 | 23700 |
| 2025-12-30 | 71.40 | $71.32 | 28300 |
| 2025-12-29 | 71.39 | $71.54 | 13700 |
| 2025-12-26 | 71.35 | $71.80 | 13336 |
| 2025-12-24 | 71.28 | $71.79 | 6200 |
| 2025-12-23 | 71.20 | $71.60 | 16924 |
| 2025-12-22 | 71.12 | $71.82 | 14744 |
| 2025-12-19 | 71.00 | $71.30 | 20734 |
| 2025-12-18 | 70.91 | $70.87 | 31300 |
| 2025-12-17 | 70.85 | $70.64 | 8800 |
| 2025-12-16 | 70.79 | $70.90 | 19700 |
| 2025-12-15 | 70.70 | $71.61 | 8000 |
| 2025-12-12 | 70.52 | $71.69 | 31300 |
| 2025-12-11 | 70.32 | $72.34 | 17133 |
| 2025-12-10 | 70.05 | $71.68 | 22700 |
| 2025-12-09 | 69.83 | $70.49 | 20123 |
| 2025-12-08 | 69.72 | $70.63 | 11630 |
| 2025-12-05 | 69.60 | $71.03 | 10200 |
| 2025-12-04 | 69.42 | $70.84 | 17547 |
| 2025-12-03 | 69.25 | $70.63 | 14100 |
| 2025-12-02 | 69.09 | $70.02 | 17616 |
| 2025-12-01 | 68.98 | $70.18 | 13845 |
| 2025-11-28 | 68.85 | $70.63 | 1309 |
| 2025-11-26 | 68.67 | $70.25 | 16129 |
| 2025-11-25 | 68.53 | $69.72 | 118534 |
| 2025-11-24 | 68.43 | $68.53 | 12235 |
| 2025-11-21 | 68.45 | $68.06 | 20700 |
| 2025-11-20 | 68.52 | $66.64 | 14800 |
| 2025-11-19 | 68.75 | $67.58 | 12506 |
| 2025-11-18 | 68.89 | $67.77 | 24502 |
| 2025-11-17 | 69.03 | $67.53 | 9604 |
| 2025-11-14 | 69.19 | $68.67 | 8200 |
| 2025-11-13 | 69.25 | $68.89 | 22500 |
| 2025-11-12 | 69.28 | $70.04 | 18219 |
| 2025-11-11 | 69.20 | $69.75 | 17275 |
| 2025-11-10 | 69.14 | $69.57 | 17275 |
| 2025-11-07 | 69.10 | $69.12 | 17300 |
| 2025-11-06 | 69.09 | $68.49 | 7600 |
| 2025-11-05 | 69.14 | $69.09 | 4800 |
| 2025-11-04 | 69.14 | $68.52 | 7700 |
| 2025-11-03 | 69.20 | $69.01 | 11500 |
| 2025-10-31 | 69.22 | $69.04 | 14200 |
| 2025-10-30 | 69.24 | $68.65 | 10500 |
| 2025-10-29 | 69.30 | $69.15 | 6628 |
| 2025-10-28 | 69.32 | $69.58 | 20631 |
| 2025-10-27 | 69.29 | $70.15 | 5300 |
| 2025-10-24 | 69.21 | $69.88 | 19300 |
| 2025-10-23 | 69.15 | $69.65 | 14400 |
| 2025-10-22 | 69.11 | $69.00 | 14019 |
| 2025-10-21 | 69.13 | $69.77 | 5800 |
| 2025-10-20 | 69.08 | $69.33 | 3938 |
| 2025-10-17 | 69.07 | $68.59 | 11400 |
| 2025-10-16 | 69.14 | $68.32 | 8600 |
| 2025-10-15 | 69.24 | $69.17 | 15600 |
| 2025-10-14 | 69.26 | $69.08 | 8800 |
| 2025-10-13 | 69.29 | $68.41 | 5946 |
| 2025-10-10 | 69.39 | $67.40 | 21618 |
| 2025-10-09 | 69.60 | $69.27 | 15600 |
| 2025-10-08 | 69.63 | $69.92 | 204600 |
| 2025-10-07 | 69.60 | $69.53 | 8533 |
| 2025-10-06 | 69.61 | $70.05 | 17907 |
| 2025-10-03 | 69.57 | $69.99 | 7500 |
| 2025-10-02 | 69.52 | $69.75 | 13936 |
| 2025-10-01 | 69.51 | $69.57 | 15500 |
| 2025-09-30 | 69.50 | $69.58 | 13600 |
| 2025-09-29 | 69.49 | $69.42 | 13424 |
| 2025-09-26 | 69.50 | $69.41 | 9500 |
| 2025-09-25 | 69.51 | $68.66 | 12121 |
| 2025-09-24 | 69.59 | $69.29 | 10200 |
| 2025-09-23 | 69.62 | $69.54 | 9013 |
| 2025-09-22 | 69.62 | $69.75 | 6645 |
| 2025-09-19 | 69.59 | $69.69 | 6221 |
| 2025-09-18 | 69.57 | $70.07 | 6200 |
| 2025-09-17 | 69.50 | $69.43 | 4400 |
| 2025-09-16 | 69.48 | $69.42 | 7314 |
| 2025-09-15 | 69.46 | $69.59 | 5800 |
| 2025-09-12 | 69.42 | $69.81 | 7033 |
| 2025-09-11 | 69.35 | $70.35 | 5918 |
| 2025-09-10 | 69.21 | $69.21 | 3700 |
| 2025-09-09 | 69.19 | $69.31 | 7800 |
| 2025-09-08 | 69.13 | $69.77 | 8600 |
| 2025-09-05 | 69.02 | $69.70 | 6700 |
| 2025-09-04 | 68.91 | $69.65 | 39006 |
| 2025-09-03 | 68.78 | $68.88 | 6100 |
| 2025-09-02 | 68.72 | $68.99 | 6617 |
| 2025-08-29 | 68.64 | $69.30 | 6804 |
| 2025-08-28 | 68.52 | $69.54 | 6712 |
| 2025-08-27 | 68.36 | $69.57 | 12140 |
| 2025-08-26 | 68.19 | $69.31 | 7234 |
| 2025-08-25 | 68.04 | $69.17 | 7624 |
| 2025-08-22 | 67.89 | $69.59 | 27400 |
| 2025-08-21 | 67.71 | $67.94 | 19200 |
| 2025-08-20 | 67.68 | $68.09 | 5705 |
| 2025-08-19 | 67.63 | $68.20 | 10400 |
| 2025-08-18 | 67.58 | $68.04 | 6000 |
| 2025-08-15 | 67.54 | $67.99 | 9000 |
| 2025-08-14 | 67.50 | $68.31 | 10508 |
| 2025-08-13 | 67.42 | $68.91 | 7613 |
| 2025-08-12 | 67.27 | $67.85 | 5229 |
| 2025-08-11 | 67.22 | $66.54 | 2600 |
| 2025-08-08 | 67.30 | $66.80 | 5400 |
| 2025-08-07 | 67.36 | $66.75 | 16209 |
| 2025-08-06 | 67.42 | $66.84 | 7606 |
| 2025-08-05 | 67.48 | $67.10 | 263026 |
| 2025-08-04 | 67.52 | $67.13 | 6000 |
| 2025-08-01 | 67.55 | $66.30 | 12400 |
| 2025-07-31 | 67.67 | $67.08 | 120931 |
| 2025-07-30 | 67.72 | $67.71 | 16019 |
| 2025-07-29 | 67.70 | $68.12 | 10705 |
| 2025-07-28 | 67.63 | $68.22 | 10100 |
| 2025-07-25 | 67.54 | $68.50 | 3304 |
| 2025-07-24 | 67.41 | $68.05 | 5033 |
| 2025-07-23 | 67.31 | $68.46 | 10000 |
| 2025-07-22 | 67.16 | $67.99 | 17615 |
| 2025-07-21 | 67.04 | $66.97 | 13403 |
| 2025-07-18 | 67.01 | $67.40 | 6545 |
| 2025-07-17 | 66.92 | $67.34 | 13628 |
| 2025-07-16 | 66.82 | $66.58 | 10400 |
| 2025-07-15 | 66.78 | $66.37 | 14000 |
| 2025-07-14 | 66.76 | $67.47 | 14611 |
| 2025-07-11 | 66.62 | $67.37 | 7300 |
| 2025-07-10 | 66.47 | $67.94 | 23500 |
| 2025-07-09 | 66.26 | $67.46 | 5800 |
| 2025-07-08 | 66.09 | $67.20 | 7400 |
| 2025-07-07 | 65.93 | $66.96 | 13200 |
| 2025-07-03 | 65.78 | $67.58 | 7730 |
| 2025-07-02 | 65.55 | $67.24 | 22537 |
| 2025-07-01 | 65.35 | $66.94 | 12116 |
| 2025-06-30 | 65.16 | $66.19 | 13900 |
| 2025-06-27 | 65.03 | $65.95 | 9300 |
| 2025-06-26 | 64.92 | $65.67 | 11000 |
| 2025-06-25 | 64.82 | $65.08 | 17719 |
| 2025-06-24 | 64.78 | $65.60 | 9930 |
| 2025-06-23 | 64.68 | $65.09 | 7038 |
| 2025-06-20 | 64.62 | $64.61 | 25200 |
| 2025-06-18 | 64.60 | $64.44 | 16320 |
| 2025-06-17 | 64.60 | $64.30 | 8213 |
| 2025-06-16 | 64.62 | $64.94 | 20819 |
| 2025-06-13 | 64.58 | $64.15 | 8000 |
| 2025-06-12 | 64.62 | $65.03 | 9700 |
| 2025-06-11 | 64.58 | $65.02 | 12524 |
| 2025-06-10 | 64.54 | $65.27 | 13201 |
| 2025-06-09 | 64.47 | $65.04 | 8700 |
| 2025-06-06 | 64.40 | $65.09 | 4400 |
| 2025-06-05 | 64.33 | $64.44 | 8200 |
| 2025-06-04 | 64.30 | $64.55 | 3236 |
| 2025-06-03 | 64.25 | $64.73 | 2600 |
| 2025-06-02 | 64.16 | $63.91 | 10534 |
| 2025-05-30 | 64.15 | $64.02 | 6702 |
| 2025-05-29 | 64.10 | $64.13 | 16700 |
| 2025-05-28 | 64.03 | $63.89 | 24728 |
| 2025-05-27 | 63.97 | $64.60 | 7900 |
| 2025-05-23 | 63.82 | $63.27 | 133200 |
| 2025-05-22 | 63.78 | $63.57 | 3300 |
| 2025-05-21 | 63.70 | $63.75 | 5900 |
| 2025-05-20 | 63.58 | $65.30 | 14517 |
| 2025-05-19 | 63.28 | $65.54 | 14816 |
| 2025-05-16 | 62.91 | $65.59 | 60409 |
| 2025-05-15 | 62.50 | $64.90 | 4022 |
| 2025-05-14 | 62.13 | $64.62 | 8546 |
| 2025-05-13 | 61.74 | $65.03 | 15826 |
| 2025-05-12 | 61.29 | $64.67 | 10020 |
| 2025-05-09 | 60.84 | $62.53 | 6743 |
| 2025-05-08 | 60.57 | $62.59 | 11100 |
| 2025-05-07 | 60.27 | $61.79 | 32209 |
| 2025-05-06 | 60.02 | $61.36 | 8000 |
| 2025-05-05 | 59.78 | $61.74 | 9142 |
| 2025-05-02 | 59.48 | $61.94 | 5500 |
| 2025-05-01 | 59.14 | $60.57 | 11401 |
| 2025-04-30 | 58.95 | $60.57 | 5246 |
| 2025-04-29 | 58.76 | $60.68 | 6200 |
| 2025-04-28 | 58.57 | $60.35 | 32500 |
| 2025-04-25 | 58.42 | $60.11 | 4531 |
| 2025-04-24 | 58.30 | $60.69 | 35841 |
| 2025-04-23 | 58.14 | $59.10 | 18126 |
| 2025-04-22 | 58.15 | $58.28 | 8300 |
| 2025-04-21 | 58.27 | $56.68 | 20700 |
| 2025-04-17 | 58.57 | $58.00 | 181900 |
| 2025-04-16 | 58.76 | $57.54 | 49600 |
| 2025-04-15 | 59.03 | $58.26 | 41400 |
| 2025-04-14 | 59.24 | $58.38 | 17423 |
| 2025-04-11 | 59.46 | $57.69 | 19037 |
| 2025-04-10 | 59.77 | $56.87 | 20700 |
| 2025-04-09 | 60.18 | $59.22 | 27911 |
| 2025-04-08 | 60.37 | $54.61 | 32100 |
| 2025-04-07 | 61.03 | $55.48 | 70900 |
| 2025-04-04 | 61.64 | $55.94 | 80000 |
| 2025-04-03 | 62.24 | $59.18 | 34506 |
| 2025-04-02 | 62.55 | $63.08 | 18304 |
| 2025-04-01 | 62.49 | $62.21 | 9109 |
| 2025-03-31 | 62.52 | $61.98 | 20000 |
| 2025-03-28 | 62.58 | $61.70 | 14638 |
| 2025-03-27 | 62.69 | $62.78 | 27700 |
| 2025-03-26 | 62.70 | $63.24 | 19724 |
| 2025-03-25 | 62.68 | $63.55 | 12439 |
| 2025-03-24 | 62.64 | $63.88 | 41200 |
| 2025-03-21 | 62.58 | $62.48 | 8106 |
| 2025-03-20 | 62.66 | $62.66 | 17017 |
| 2025-03-19 | 62.75 | $62.99 | 12039 |
| 2025-03-18 | 62.84 | $62.22 | 10400 |
| 2025-03-17 | 63.02 | $62.75 | 20923 |
| 2025-03-14 | 63.17 | $61.89 | 12600 |
| 2025-03-13 | 63.44 | $60.43 | 27513 |
| 2025-03-12 | 63.87 | $61.31 | 37406 |
| 2025-03-11 | 64.24 | $61.38 | 17800 |
| 2025-03-10 | 64.64 | $61.96 | 17900 |
| 2025-03-07 | 65.01 | $63.25 | 25115 |
| 2025-03-06 | 65.27 | $62.82 | 28719 |
| 2025-03-05 | 65.61 | $63.83 | 14900 |
| 2025-03-04 | 65.86 | $63.09 | 13837 |
| 2025-03-03 | 66.21 | $64.25 | 17213 |
| 2025-02-28 | 66.46 | $65.66 | 43700 |
| 2025-02-27 | 66.59 | $64.68 | 15900 |
| 2025-02-26 | 66.83 | $65.51 | 10015 |
| 2025-02-25 | 67.01 | $65.55 | 14642 |
| 2025-02-24 | 67.19 | $65.74 | 15303 |
| 2025-02-21 | 67.37 | $65.75 | 17025 |
| 2025-02-20 | 67.56 | $67.20 | 16919 |
| 2025-02-19 | 67.62 | $67.84 | 20100 |
| 2025-02-18 | 67.63 | $67.86 | 36421 |
| 2025-02-14 | 67.63 | $67.44 | 32700 |
| 2025-02-13 | 67.67 | $67.32 | 57300 |
| 2025-02-12 | 67.73 | $66.66 | 91900 |
| 2025-02-11 | 67.84 | $67.21 | 8300 |
| 2025-02-10 | 67.89 | $67.42 | 9700 |
| 2025-02-07 | 67.91 | $67.38 | 11705 |
| 2025-02-06 | 67.93 | $67.88 | 16029 |
| 2025-02-05 | 67.89 | $67.99 | 12300 |
| 2025-02-04 | 67.82 | $67.56 | 14243 |
| 2025-02-03 | 67.79 | $67.32 | 18900 |
| 2025-01-31 | 67.77 | $67.99 | 23504 |
| 2025-01-30 | 67.68 | $68.71 | 6600 |
| 2025-01-29 | 67.49 | $67.96 | 11313 |
| 2025-01-28 | 67.37 | $68.15 | 8100 |
| 2025-01-27 | 67.22 | $68.05 | 78800 |
| 2025-01-24 | 67.07 | $68.68 | 8300 |
| 2025-01-23 | 66.84 | $68.69 | 6400 |
| 2025-01-22 | 66.60 | $68.61 | 15100 |
| 2025-01-21 | 66.34 | $68.85 | 18800 |
| 2025-01-17 | 66.04 | $67.93 | 32200 |
| 2025-01-16 | 65.83 | $67.53 | 8300 |
| 2025-01-15 | 65.65 | $67.03 | 12014 |
| 2025-01-14 | 65.53 | $66.15 | 15200 |
| 2025-01-13 | 65.50 | $65.36 | 14600 |
| 2025-01-10 | 65.56 | $64.86 | 11600 |
| 2025-01-08 | 65.69 | $65.75 | 24624 |
| 2025-01-07 | 65.74 | $65.57 | 12400 |
| 2025-01-06 | 65.83 | $65.88 | 16728 |
| 2025-01-03 | 65.91 | $65.69 | 13900 |
| 2025-01-02 | 66.03 | $64.90 | 29500 |
| 2024-12-31 | 66.24 | $64.99 | 14915 |
| 2024-12-30 | 66.47 | $65.01 | 20303 |
| 2024-12-27 | 66.72 | $65.53 | 18103 |
| 2024-12-26 | 66.95 | $66.14 | 17321 |
| 2024-12-24 | 67.13 | $66.00 | 9613 |
| 2024-12-23 | 67.35 | $65.48 | 11600 |
| 2024-12-20 | 67.63 | $65.41 | 29648 |
| 2024-12-19 | 67.94 | $64.55 | 25200 |
| 2024-12-18 | 68.35 | $64.66 | 8300 |
| 2024-12-17 | 68.76 | $66.94 | 9500 |
| 2024-12-16 | 68.95 | $67.85 | 12920 |
| 2024-12-13 | 69.05 | $67.99 | 10002 |
| 2024-12-12 | 69.13 | $68.32 | 9900 |
| 2024-12-11 | 69.19 | $68.62 | 13243 |
| 2024-12-10 | 69.21 | $68.29 | 9400 |
| 2024-12-09 | 69.27 | $68.88 | 8544 |
| 2024-12-06 | 69.26 | $69.44 | 7300 |
| 2024-12-05 | 69.20 | $69.43 | 4500 |
| 2024-12-04 | 69.13 | $69.81 | 24800 |
| 2024-12-03 | 69.00 | $69.72 | 12700 |
| 2024-12-02 | 68.85 | $69.89 | 7100 |
| 2024-11-29 | 68.66 | $70.13 | 1905 |
| 2024-11-27 | 68.42 | $69.92 | 6800 |
| 2024-11-26 | 68.17 | $70.02 | 8927 |
| 2024-11-25 | 67.89 | $70.31 | 7421 |
| 2024-11-22 | 67.56 | $69.51 | 7701 |
| 2024-11-21 | 67.27 | $68.69 | 8400 |
| 2024-11-20 | 67.05 | $67.73 | 7500 |
| 2024-11-19 | 66.90 | $67.25 | 6107 |
| 2024-11-18 | 66.79 | $67.28 | 10439 |
| 2024-11-15 | 66.66 | $67.00 | 5700 |
| 2024-11-14 | 66.55 | $67.50 | 8900 |
| 2024-11-13 | 66.39 | $68.08 | 7648 |
| 2024-11-12 | 66.16 | $68.34 | 5733 |
| 2024-11-11 | 65.89 | $68.85 | 8300 |
| 2024-11-08 | 65.56 | $68.15 | 5746 |
| 2024-11-07 | 65.27 | $67.74 | 3638 |
| 2024-11-06 | 65.01 | $67.68 | 17530 |
| 2024-11-05 | 64.74 | $65.15 | 9924 |
| 2024-11-04 | 64.70 | $64.16 | 5424 |
| 2024-11-01 | 64.76 | $64.11 | 9500 |
| 2024-10-31 | 64.82 | $64.14 | 5600 |
| 2024-10-30 | 64.88 | $64.98 | 8300 |
| 2024-10-29 | 64.85 | $64.83 | 13200 |
| 2024-10-28 | 64.83 | $64.91 | 3800 |
| 2024-10-25 | 64.80 | $64.30 | 6943 |
| 2024-10-24 | 64.83 | $64.63 | 6745 |
| 2024-10-23 | 64.82 | $64.41 | 5400 |
| 2024-10-22 | 64.83 | $64.73 | 11300 |
| 2024-10-21 | 64.81 | $65.16 | 11500 |
| 2024-10-18 | 64.73 | $65.76 | 7500 |
| 2024-10-17 | 64.59 | $65.65 | 6400 |
| 2024-10-16 | 64.45 | $65.64 | 13000 |
| 2024-10-15 | 64.30 | $65.13 | 7700 |
| 2024-10-14 | 64.19 | $65.39 | 4911 |
| 2024-10-11 | 64.04 | $64.95 | 3300 |
| 2024-10-10 | 63.91 | $64.11 | 9224 |
| 2024-10-09 | 63.85 | $64.41 | 9415 |
| 2024-10-08 | 63.74 | $63.95 | 4332 |
| 2024-10-07 | 63.66 | $63.82 | 8800 |
| 2024-10-04 | 63.58 | $64.34 | 8600 |
| 2024-10-03 | 63.43 | $63.66 | 11300 |
| 2024-10-02 | 63.33 | $63.85 | 19500 |
| 2024-10-01 | 63.19 | $63.81 | 4900 |
| 2024-09-30 | 63.05 | $64.26 | 12116 |
| 2024-09-27 | 62.86 | $64.19 | 19100 |
| 2024-09-26 | 62.67 | $64.00 | 15900 |
| 2024-09-25 | 62.49 | $63.34 | 13200 |
| 2024-09-24 | 62.37 | $63.88 | 6600 |
| 2024-09-23 | 62.19 | $63.78 | 6900 |
| 2024-09-20 | 62.01 | $63.51 | 7047 |
| 2024-09-19 | 61.85 | $63.84 | 4000 |
| 2024-09-18 | 61.65 | $62.79 | 5100 |
| 2024-09-17 | 61.54 | $62.78 | 9025 |
| 2024-09-16 | 61.43 | $62.41 | 3226 |
| 2024-09-13 | 61.34 | $61.91 | 3000 |
| 2024-09-12 | 61.30 | $61.07 | 135400 |
| 2024-09-11 | 61.33 | $60.63 | 7830 |
| 2024-09-10 | 61.40 | $60.39 | 7000 |
| 2024-09-09 | 61.48 | $60.51 | 29429 |
| 2024-09-06 | 61.55 | $59.98 | 10800 |
| 2024-09-05 | 61.66 | $60.85 | 12219 |
| 2024-09-04 | 61.68 | $61.27 | 4926 |
| 2024-09-03 | 61.65 | $61.43 | 8100 |
| 2024-08-30 | 61.58 | $62.92 | 165539 |
| 2024-08-29 | 61.35 | $62.46 | 9800 |
| 2024-08-28 | 61.16 | $62.24 | 12500 |
| 2024-08-27 | 60.99 | $62.46 | 5200 |
| 2024-08-26 | 60.80 | $62.55 | 3400 |
| 2024-08-23 | 60.60 | $62.70 | 3710 |
| 2024-08-22 | 60.37 | $61.41 | 15900 |
| 2024-08-21 | 60.27 | $61.72 | 5215 |
| 2024-08-20 | 60.13 | $61.03 | 4800 |
| 2024-08-19 | 60.06 | $61.49 | 13001 |
| 2024-08-16 | 59.95 | $61.05 | 3733 |
| 2024-08-15 | 59.88 | $60.91 | 91607 |
| 2024-08-14 | 59.83 | $59.88 | 4803 |
| 2024-08-13 | 59.88 | $59.75 | 5818 |
| 2024-08-12 | 59.96 | $58.98 | 8600 |
| 2024-08-09 | 60.13 | $59.34 | 7000 |
| 2024-08-08 | 60.26 | $59.20 | 3700 |
| 2024-08-07 | 60.42 | $57.92 | 155649 |
| 2024-08-06 | 60.71 | $58.47 | 14600 |
| 2024-08-05 | 60.94 | $57.81 | 18044 |
| 2024-08-02 | 61.25 | $59.32 | 9747 |
| 2024-08-01 | 61.41 | $60.99 | 14724 |
| 2024-07-31 | 61.40 | $62.39 | 9443 |
| 2024-07-30 | 61.24 | $62.03 | 7247 |
| 2024-07-29 | 61.10 | $61.81 | 1406 |
| 2024-07-26 | 60.97 | $61.74 | 3446 |
| 2024-07-25 | 60.83 | $60.90 | 1905 |
| 2024-07-24 | 60.77 | $60.48 | 6227 |
| 2024-07-23 | 60.74 | $61.61 | 2302 |
| 2024-07-22 | 60.60 | $61.68 | 3406 |
| 2024-07-19 | 60.44 | $61.00 | 1200 |
| 2024-07-18 | 60.33 | $61.43 | 3500 |
| 2024-07-17 | 60.18 | $61.99 | 1547 |
| 2024-07-16 | 59.96 | $62.75 | 3624 |
| 2024-07-15 | 59.66 | $61.31 | 2546 |
| 2024-07-12 | 59.48 | $61.01 | 4700 |
| 2024-07-11 | 59.33 | $60.47 | 6413 |
| 2024-07-10 | 59.22 | $59.45 | 6700 |
| 2024-07-09 | 59.21 | $58.83 | 2536 |
| 2024-07-08 | 59.27 | $59.02 | 8004 |
| 2024-07-05 | 59.31 | $58.81 | 9400 |
| 2024-07-03 | 59.37 | $59.19 | 5000 |
| 2024-07-02 | 59.41 | $58.99 | 6807 |
| 2024-07-01 | 59.46 | $58.86 | 3500 |
| 2024-06-28 | 59.54 | $59.30 | 9012 |
| 2024-06-27 | 59.57 | $59.21 | 3200 |
| 2024-06-26 | 59.62 | $59.15 | 85600 |
| 2024-06-25 | 59.68 | $59.45 | 4800 |
| 2024-06-24 | 59.72 | $59.91 | 2700 |
| 2024-06-21 | 59.71 | $59.65 | 2721 |
| 2024-06-20 | 59.74 | $59.65 | 8500 |
| 2024-06-18 | 59.77 | $59.73 | 2900 |
| 2024-06-17 | 59.81 | $59.53 | 6800 |
| 2024-06-14 | 59.87 | $58.95 | 1000 |
| 2024-06-13 | 59.99 | $59.80 | 1813 |
| 2024-06-12 | 60.04 | $60.16 | 1413 |
| 2024-06-11 | 60.06 | $59.48 | 1911 |
| 2024-06-10 | 60.16 | $59.74 | 3300 |
| 2024-06-07 | 60.23 | $59.54 | 900 |
| 2024-06-06 | 60.32 | $59.75 | 9300 |
| 2024-06-05 | 60.40 | $60.08 | 3549 |
| 2024-06-04 | 60.45 | $59.48 | 5602 |
| 2024-06-03 | 60.56 | $60.02 | 3500 |
| 2024-05-31 | 60.61 | $60.53 | 10931 |
| 2024-05-30 | 60.61 | $60.01 | 17746 |
| 2024-05-29 | 60.65 | $59.66 | 1238 |
| 2024-05-28 | 60.71 | $60.41 | 1044 |
| 2024-05-24 | 60.71 | $60.80 | 1740 |
| 2024-05-23 | 60.65 | $60.12 | 7202 |
| 2024-05-22 | 60.66 | $60.90 | 5444 |
| 2024-05-21 | 60.58 | $61.24 | 1500 |
| 2024-05-20 | 60.47 | $61.32 | 2001 |
| 2024-05-17 | 60.33 | $61.15 | 746 |
| 2024-05-16 | 60.19 | $61.08 | 2205 |
| 2024-05-15 | 60.04 | $61.47 | 2325 |
| 2024-05-14 | 59.83 | $60.96 | 125900 |
| 2024-05-13 | 59.67 | $60.57 | 409 |
| 2024-05-10 | 59.53 | $60.66 | 1200 |
| 2024-05-09 | 59.37 | $60.73 | 2108 |
| 2024-05-08 | 59.21 | $60.19 | 2330 |
| 2024-05-07 | 59.10 | $60.26 | 3000 |
| 2024-05-06 | 58.98 | $60.16 | 654619 |
| 2024-05-03 | 58.88 | $59.43 | 12700 |
| 2024-05-02 | 58.86 | $58.90 | 3223 |
| 2024-05-01 | 58.90 | $58.40 | 8323 |
| 2024-04-30 | 59.00 | $58.55 | 1125 |
| 2024-04-29 | 59.09 | $59.61 | 1400 |
| 2024-04-26 | 59.10 | $59.25 | 2100 |
| 2024-04-25 | 59.15 | $59.00 | 121 |
| 2024-04-24 | 59.24 | $59.18 | 749 |
| 2024-04-23 | 59.32 | $59.08 | 1400 |
| 2024-04-22 | 59.42 | $58.33 | 1217 |
| 2024-04-19 | 59.61 | $57.78 | 700 |
| 2024-04-18 | 59.87 | $57.80 | 133 |
| 2024-04-17 | 60.14 | $57.97 | 1104 |
| 2024-04-16 | 60.40 | $58.27 | 9325 |
| 2024-04-15 | 60.65 | $58.59 | 3135 |
| 2024-04-12 | 60.87 | $59.21 | 606 |
| 2024-04-11 | 61.03 | $60.28 | 1630 |
| 2024-04-10 | 61.10 | $60.29 | 1009 |
| 2024-04-09 | 61.16 | $61.19 | 5325 |
| 2024-04-08 | 61.13 | $61.23 | 647 |
| 2024-04-05 | 61.10 | $61.05 | 500 |
| 2024-04-04 | 61.08 | $60.60 | 2142 |
| 2024-04-03 | 61.09 | $61.29 | 5900 |
| 2024-04-02 | 61.04 | $61.04 | 2228 |
| 2024-04-01 | 61.00 | $61.77 | 3300 |
| 2024-03-28 | 60.88 | $62.19 | 1443 |
| 2024-03-27 | 60.71 | $61.93 | 6214 |
| 2024-03-26 | 60.54 | $61.05 | 3127 |
| 2024-03-25 | 60.44 | $61.16 | 1500 |
| 2024-03-22 | 60.32 | $61.12 | 600 |
| 2024-03-21 | 60.19 | $61.54 | 2200 |
| 2024-03-20 | 60.01 | $60.98 | 3403 |
| 2024-03-19 | 59.85 | $60.25 | 21239 |
| 2024-03-18 | 59.76 | $59.95 | 2100 |
| 2024-03-15 | 59.68 | $59.88 | 4100 |
| 2024-03-14 | 59.59 | $59.90 | 3900 |
| 2024-03-13 | 59.49 | $60.62 | 2800 |
| 2024-03-12 | 59.30 | $60.47 | 728 |
| 2024-03-11 | 59.11 | $60.14 | 925 |
| 2024-03-08 | 58.93 | $60.26 | 603 |
| 2024-03-07 | 58.72 | $60.41 | 400 |
| 2024-03-06 | 58.48 | $59.89 | 3000 |
| 2024-03-05 | 58.27 | $59.43 | 800 |
| 2024-03-04 | 58.08 | $59.71 | 1316 |
| 2024-03-01 | 57.85 | $59.38 | 906 |
| 2024-02-29 | 57.64 | $59.04 | 3817 |
| 2024-02-28 | 57.44 | $58.48 | 200 |
| 2024-02-27 | 57.28 | $58.46 | 4100 |
| 2024-02-26 | 57.12 | $58.13 | 400 |
| 2024-02-23 | 56.98 | $58.13 | 1401 |
| 2024-02-22 | 56.82 | $57.99 | 638 |
| 2024-02-21 | 56.67 | $57.17 | 207 |
| 2024-02-20 | 56.58 | $57.05 | 800 |
| 2024-02-16 | 56.51 | $57.41 | 2300 |
| 2024-02-15 | 56.38 | $57.76 | 5600 |
| 2024-02-14 | 56.21 | $56.90 | 3447 |
| 2024-02-13 | 56.11 | $56.05 | 600 |
| 2024-02-12 | 56.08 | $57.25 | 700 |
| 2024-02-09 | 55.92 | $56.69 | 645 |
| 2024-02-08 | 55.82 | $56.46 | 942 |
| 2024-02-07 | 55.73 | $56.10 | 2400 |
| 2024-02-06 | 55.67 | $55.81 | 634 |
| 2024-02-05 | 55.63 | $55.57 | 3900 |
| 2024-02-02 | 55.62 | $56.08 | 5713 |
| 2024-02-01 | 55.55 | $55.93 | 21100 |
| 2024-01-31 | 55.50 | $55.48 | 1039 |
| 2024-01-30 | 55.48 | $56.46 | 448 |
| 2024-01-29 | 55.37 | $56.37 | 440 |
| 2024-01-26 | 55.28 | $55.88 | 200 |
| 2024-01-25 | 55.23 | $55.74 | 700 |
| 2024-01-24 | 55.20 | $55.28 | 304 |
| 2024-01-23 | 55.21 | $55.55 | 650 |
| 2024-01-22 | 55.21 | $55.66 | 725 |
| 2024-01-19 | 55.19 | $55.10 | 200 |
| 2024-01-18 | 55.23 | $54.59 | 1400 |
| 2024-01-17 | 55.32 | $54.27 | 1900 |
| 2024-01-16 | 55.45 | $54.68 | 2000 |
| 2024-01-12 | 55.55 | $55.08 | 3241 |
| 2024-01-11 | 55.60 | $55.24 | 3600 |
| 2024-01-10 | 55.64 | $55.34 | 2309 |
| 2024-01-09 | 55.65 | $55.32 | 600 |
| 2024-01-08 | 55.66 | $55.67 | 6225 |
| 2024-01-05 | 55.62 | $55.03 | 5500 |
| 2024-01-04 | 55.63 | $54.80 | 44700 |
| 2024-01-03 | 55.65 | $54.89 | 1100 |
| 2024-01-02 | 55.66 | $55.90 | 600 |
| 2023-12-29 | 55.55 | $56.21 | 6000 |
| 2023-12-28 | 55.40 | $56.59 | 19000 |
| 2023-12-27 | 55.19 | $56.56 | 4000 |
| 2023-12-26 | 54.96 | $56.53 | 1319 |
| 2023-12-22 | 54.71 | $56.13 | 400 |
| 2023-12-21 | 54.48 | $55.92 | 17400 |
| 2023-12-20 | 54.24 | $55.31 | 7100 |
| 2023-12-19 | 54.05 | $56.19 | 11100 |
| 2023-12-18 | 53.75 | $55.59 | 10437 |
| 2023-12-15 | 53.48 | $55.58 | 232 |
| 2023-12-14 | 53.20 | $55.97 | 4022 |
| 2023-12-13 | 52.85 | $54.68 | 2945 |
| 2023-12-12 | 52.61 | $53.52 | 100 |
| 2023-12-11 | 52.46 | $53.54 | 4400 |
| 2023-12-08 | 52.29 | $53.24 | 2600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.55
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.05
Average
66.26
Maximum
80.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.55 | $78.94 | 22000 |
| 2026-07-16 | 79.66 | $79.36 | 21327 |
| 2026-07-15 | 79.69 | $79.09 | 34437 |
| 2026-07-14 | 79.78 | $79.35 | 30242 |
| 2026-07-13 | 79.82 | $79.38 | 23300 |
| 2026-07-10 | 79.87 | $79.62 | 32100 |
| 2026-07-09 | 79.87 | $79.42 | 17000 |
| 2026-07-08 | 79.91 | $78.78 | 16545 |
| 2026-07-07 | 80.08 | $79.45 | 12023 |
| 2026-07-06 | 80.14 | $80.01 | 207547 |
| 2026-07-02 | 80.09 | $79.80 | 26511 |
| 2026-07-01 | 80.07 | $79.88 | 25900 |
| 2026-06-30 | 80.03 | $80.25 | 13200 |
| 2026-06-29 | 79.89 | $80.16 | 18100 |
| 2026-06-26 | 79.75 | $79.82 | 27400 |
| 2026-06-25 | 79.66 | $80.20 | 21534 |
| 2026-06-24 | 79.46 | $79.52 | 12313 |
| 2026-06-23 | 79.38 | $78.96 | 49400 |
| 2026-06-22 | 79.39 | $79.59 | 36100 |
| 2026-06-18 | 79.27 | $79.23 | 10934 |
| 2026-06-17 | 79.20 | $78.56 | 37631 |
| 2026-06-16 | 79.26 | $79.67 | 21400 |
| 2026-06-15 | 79.09 | $79.93 | 11841 |
| 2026-06-12 | 78.83 | $79.54 | 50744 |
| 2026-06-11 | 78.62 | $78.80 | 28930 |
| 2026-06-10 | 78.51 | $77.19 | 9234 |
| 2026-06-09 | 78.73 | $78.28 | 81705 |
| 2026-06-08 | 78.75 | $77.95 | 16400 |
| 2026-06-05 | 78.84 | $77.95 | 15102 |
| 2026-06-04 | 78.94 | $79.36 | 13337 |
| 2026-06-03 | 78.75 | $78.99 | 18609 |
| 2026-06-02 | 78.61 | $79.03 | 32400 |
| 2026-06-01 | 78.43 | $78.49 | 14226 |
| 2026-05-29 | 78.33 | $78.62 | 9400 |
| 2026-05-28 | 78.18 | $78.66 | 16625 |
| 2026-05-27 | 78.00 | $78.50 | 19047 |
| 2026-05-26 | 77.82 | $78.62 | 6700 |
| 2026-05-22 | 77.58 | $77.95 | 9700 |
| 2026-05-21 | 77.44 | $77.37 | 25001 |
| 2026-05-20 | 77.39 | $77.07 | 23000 |
| 2026-05-19 | 77.40 | $75.90 | 24000 |
| 2026-05-18 | 77.65 | $76.52 | 78032 |
| 2026-05-15 | 77.81 | $76.54 | 13300 |
| 2026-05-14 | 77.98 | $77.59 | 19404 |
| 2026-05-13 | 77.96 | $77.26 | 21704 |
| 2026-05-12 | 77.99 | $77.39 | 24700 |
| 2026-05-11 | 78.00 | $77.61 | 13800 |
| 2026-05-08 | 77.96 | $77.50 | 24312 |
| 2026-05-07 | 77.93 | $77.38 | 19900 |
| 2026-05-06 | 77.91 | $78.63 | 34200 |
| 2026-05-05 | 77.61 | $77.78 | 28100 |
| 2026-05-04 | 77.44 | $77.02 | 85600 |
| 2026-05-01 | 77.40 | $77.46 | 29009 |
| 2026-04-30 | 77.25 | $77.61 | 27300 |
| 2026-04-29 | 77.04 | $76.27 | 258700 |
| 2026-04-28 | 77.08 | $76.53 | 37900 |
| 2026-04-27 | 77.05 | $77.14 | 15506 |
| 2026-04-24 | 76.89 | $77.19 | 25318 |
| 2026-04-23 | 76.68 | $77.33 | 18600 |
| 2026-04-22 | 76.40 | $77.19 | 28648 |
| 2026-04-21 | 76.10 | $77.19 | 18100 |
| 2026-04-20 | 75.74 | $77.52 | 25006 |
| 2026-04-17 | 75.26 | $77.12 | 13341 |
| 2026-04-16 | 74.77 | $76.02 | 84445 |
| 2026-04-15 | 74.43 | $75.71 | 28539 |
| 2026-04-14 | 74.11 | $75.92 | 21807 |
| 2026-04-13 | 73.68 | $75.52 | 12100 |
| 2026-04-10 | 73.27 | $74.76 | 21800 |
| 2026-04-09 | 72.95 | $75.10 | 15903 |
| 2026-04-08 | 72.51 | $74.99 | 14127 |
| 2026-04-07 | 72.02 | $72.98 | 47617 |
| 2026-04-06 | 71.88 | $73.10 | 11000 |
| 2026-04-02 | 71.70 | $72.76 | 24300 |
| 2026-04-01 | 71.56 | $72.63 | 40300 |
| 2026-03-31 | 71.44 | $72.24 | 28546 |
| 2026-03-30 | 71.38 | $70.50 | 21400 |
| 2026-03-27 | 71.68 | $71.07 | 40700 |
| 2026-03-26 | 71.92 | $71.92 | 19139 |
| 2026-03-25 | 72.03 | $72.87 | 8200 |
| 2026-03-24 | 71.95 | $72.40 | 17833 |
| 2026-03-23 | 71.97 | $71.85 | 69400 |
| 2026-03-20 | 72.12 | $70.77 | 8638 |
| 2026-03-19 | 72.52 | $72.02 | 22513 |
| 2026-03-18 | 72.72 | $71.84 | 10415 |
| 2026-03-17 | 73.00 | $72.63 | 22517 |
| 2026-03-16 | 73.17 | $72.07 | 9300 |
| 2026-03-13 | 73.48 | $71.43 | 33203 |
| 2026-03-12 | 73.99 | $71.55 | 18400 |
| 2026-03-11 | 74.55 | $72.85 | 18300 |
| 2026-03-10 | 74.92 | $72.94 | 17100 |
| 2026-03-09 | 75.34 | $73.66 | 12204 |
| 2026-03-06 | 75.68 | $73.16 | 22100 |
| 2026-03-05 | 76.17 | $74.53 | 13517 |
| 2026-03-04 | 76.45 | $75.56 | 24619 |
| 2026-03-03 | 76.55 | $75.35 | 22600 |
| 2026-03-02 | 76.70 | $76.50 | 12900 |
| 2026-02-27 | 76.64 | $76.38 | 9300 |
| 2026-02-26 | 76.58 | $76.70 | 24600 |
| 2026-02-25 | 76.44 | $76.34 | 15500 |
| 2026-02-24 | 76.35 | $76.28 | 13200 |
| 2026-02-23 | 76.26 | $75.51 | 26819 |
| 2026-02-20 | 76.30 | $76.64 | 8700 |
| 2026-02-19 | 76.11 | $76.12 | 16809 |
| 2026-02-18 | 75.98 | $76.28 | 9200 |
| 2026-02-17 | 75.80 | $75.69 | 17900 |
| 2026-02-13 | 75.71 | $75.69 | 13900 |
| 2026-02-12 | 75.60 | $74.94 | 13930 |
| 2026-02-11 | 75.62 | $76.20 | 27139 |
| 2026-02-10 | 75.38 | $76.10 | 57500 |
| 2026-02-09 | 75.11 | $76.09 | 64000 |
| 2026-02-06 | 74.79 | $75.96 | 13515 |
| 2026-02-05 | 74.45 | $74.06 | 9500 |
| 2026-02-04 | 74.44 | $74.68 | 21300 |
| 2026-02-03 | 74.30 | $74.14 | 19700 |
| 2026-02-02 | 74.25 | $74.02 | 50700 |
| 2026-01-30 | 74.21 | $73.35 | 10700 |
| 2026-01-29 | 74.30 | $73.85 | 12222 |
| 2026-01-28 | 74.29 | $73.84 | 19600 |
| 2026-01-27 | 74.28 | $73.88 | 27300 |
| 2026-01-26 | 74.25 | $73.98 | 17500 |
| 2026-01-23 | 74.20 | $73.87 | 9739 |
| 2026-01-22 | 74.14 | $74.43 | 12911 |
| 2026-01-21 | 73.96 | $74.39 | 9600 |
| 2026-01-20 | 73.75 | $72.97 | 13137 |
| 2026-01-16 | 73.80 | $74.06 | 19900 |
| 2026-01-15 | 73.63 | $74.39 | 25605 |
| 2026-01-14 | 73.34 | $73.81 | 40500 |
| 2026-01-13 | 73.14 | $73.64 | 18005 |
| 2026-01-12 | 72.92 | $73.49 | 11900 |
| 2026-01-09 | 72.70 | $73.41 | 20428 |
| 2026-01-08 | 72.46 | $72.97 | 23206 |
| 2026-01-07 | 72.26 | $72.43 | 135637 |
| 2026-01-06 | 72.15 | $73.21 | 14103 |
| 2026-01-05 | 71.84 | $72.36 | 11600 |
| 2026-01-02 | 71.67 | $71.54 | 17900 |
| 2025-12-31 | 71.63 | $70.64 | 23700 |
| 2025-12-30 | 71.78 | $71.32 | 28300 |
| 2025-12-29 | 71.80 | $71.54 | 13700 |
| 2025-12-26 | 71.77 | $71.80 | 13336 |
| 2025-12-24 | 71.68 | $71.79 | 6200 |
| 2025-12-23 | 71.58 | $71.60 | 16924 |
| 2025-12-22 | 71.50 | $71.82 | 14744 |
| 2025-12-19 | 71.35 | $71.30 | 20734 |
| 2025-12-18 | 71.28 | $70.87 | 31300 |
| 2025-12-17 | 71.29 | $70.64 | 8800 |
| 2025-12-16 | 71.34 | $70.90 | 19700 |
| 2025-12-15 | 71.35 | $71.61 | 8000 |
| 2025-12-12 | 71.20 | $71.69 | 31300 |
| 2025-12-11 | 71.00 | $72.34 | 17133 |
| 2025-12-10 | 70.63 | $71.68 | 22700 |
| 2025-12-09 | 70.34 | $70.49 | 20123 |
| 2025-12-08 | 70.25 | $70.63 | 11630 |
| 2025-12-05 | 70.12 | $71.03 | 10200 |
| 2025-12-04 | 69.87 | $70.84 | 17547 |
| 2025-12-03 | 69.62 | $70.63 | 14100 |
| 2025-12-02 | 69.38 | $70.02 | 17616 |
| 2025-12-01 | 69.22 | $70.18 | 13845 |
| 2025-11-28 | 69.01 | $70.63 | 1309 |
| 2025-11-26 | 68.66 | $70.25 | 16129 |
| 2025-11-25 | 68.34 | $69.72 | 118534 |
| 2025-11-24 | 68.08 | $68.53 | 12235 |
| 2025-11-21 | 68.03 | $68.06 | 20700 |
| 2025-11-20 | 68.08 | $66.64 | 14800 |
| 2025-11-19 | 68.44 | $67.58 | 12506 |
| 2025-11-18 | 68.65 | $67.77 | 24502 |
| 2025-11-17 | 68.87 | $67.53 | 9604 |
| 2025-11-14 | 69.17 | $68.67 | 8200 |
| 2025-11-13 | 69.27 | $68.89 | 22500 |
| 2025-11-12 | 69.35 | $70.04 | 18219 |
| 2025-11-11 | 69.20 | $69.75 | 17275 |
| 2025-11-10 | 69.08 | $69.57 | 17275 |
| 2025-11-07 | 68.99 | $69.12 | 17300 |
| 2025-11-06 | 68.97 | $68.49 | 7600 |
| 2025-11-05 | 69.08 | $69.09 | 4800 |
| 2025-11-04 | 69.09 | $68.52 | 7700 |
| 2025-11-03 | 69.22 | $69.01 | 11500 |
| 2025-10-31 | 69.27 | $69.04 | 14200 |
| 2025-10-30 | 69.31 | $68.65 | 10500 |
| 2025-10-29 | 69.45 | $69.15 | 6628 |
| 2025-10-28 | 69.50 | $69.58 | 20631 |
| 2025-10-27 | 69.47 | $70.15 | 5300 |
| 2025-10-24 | 69.32 | $69.88 | 19300 |
| 2025-10-23 | 69.19 | $69.65 | 14400 |
| 2025-10-22 | 69.10 | $69.00 | 14019 |
| 2025-10-21 | 69.12 | $69.77 | 5800 |
| 2025-10-20 | 68.99 | $69.33 | 3938 |
| 2025-10-17 | 68.93 | $68.59 | 11400 |
| 2025-10-16 | 69.02 | $68.32 | 8600 |
| 2025-10-15 | 69.18 | $69.17 | 15600 |
| 2025-10-14 | 69.19 | $69.08 | 8800 |
| 2025-10-13 | 69.21 | $68.41 | 5946 |
| 2025-10-10 | 69.39 | $67.40 | 21618 |
| 2025-10-09 | 69.80 | $69.27 | 15600 |
| 2025-10-08 | 69.88 | $69.92 | 204600 |
| 2025-10-07 | 69.84 | $69.53 | 8533 |
| 2025-10-06 | 69.87 | $70.05 | 17907 |
| 2025-10-03 | 69.80 | $69.99 | 7500 |
| 2025-10-02 | 69.72 | $69.75 | 13936 |
| 2025-10-01 | 69.68 | $69.57 | 15500 |
| 2025-09-30 | 69.67 | $69.58 | 13600 |
| 2025-09-29 | 69.66 | $69.42 | 13424 |
| 2025-09-26 | 69.68 | $69.41 | 9500 |
| 2025-09-25 | 69.70 | $68.66 | 12121 |
| 2025-09-24 | 69.87 | $69.29 | 10200 |
| 2025-09-23 | 69.94 | $69.54 | 9013 |
| 2025-09-22 | 69.97 | $69.75 | 6645 |
| 2025-09-19 | 69.95 | $69.69 | 6221 |
| 2025-09-18 | 69.94 | $70.07 | 6200 |
| 2025-09-17 | 69.85 | $69.43 | 4400 |
| 2025-09-16 | 69.87 | $69.42 | 7314 |
| 2025-09-15 | 69.90 | $69.59 | 5800 |
| 2025-09-12 | 69.88 | $69.81 | 7033 |
| 2025-09-11 | 69.82 | $70.35 | 5918 |
| 2025-09-10 | 69.63 | $69.21 | 3700 |
| 2025-09-09 | 69.64 | $69.31 | 7800 |
| 2025-09-08 | 69.63 | $69.77 | 8600 |
| 2025-09-05 | 69.52 | $69.70 | 6700 |
| 2025-09-04 | 69.40 | $69.65 | 39006 |
| 2025-09-03 | 69.26 | $68.88 | 6100 |
| 2025-09-02 | 69.27 | $68.99 | 6617 |
| 2025-08-29 | 69.25 | $69.30 | 6804 |
| 2025-08-28 | 69.15 | $69.54 | 6712 |
| 2025-08-27 | 68.99 | $69.57 | 12140 |
| 2025-08-26 | 68.78 | $69.31 | 7234 |
| 2025-08-25 | 68.60 | $69.17 | 7624 |
| 2025-08-22 | 68.42 | $69.59 | 27400 |
| 2025-08-21 | 68.11 | $67.94 | 19200 |
| 2025-08-20 | 68.10 | $68.09 | 5705 |
| 2025-08-19 | 68.05 | $68.20 | 10400 |
| 2025-08-18 | 67.97 | $68.04 | 6000 |
| 2025-08-15 | 67.90 | $67.99 | 9000 |
| 2025-08-14 | 67.84 | $68.31 | 10508 |
| 2025-08-13 | 67.69 | $68.91 | 7613 |
| 2025-08-12 | 67.39 | $67.85 | 5229 |
| 2025-08-11 | 67.27 | $66.54 | 2600 |
| 2025-08-08 | 67.40 | $66.80 | 5400 |
| 2025-08-07 | 67.50 | $66.75 | 16209 |
| 2025-08-06 | 67.62 | $66.84 | 7606 |
| 2025-08-05 | 67.74 | $67.10 | 263026 |
| 2025-08-04 | 67.82 | $67.13 | 6000 |
| 2025-08-01 | 67.90 | $66.30 | 12400 |
| 2025-07-31 | 68.17 | $67.08 | 120931 |
| 2025-07-30 | 68.32 | $67.71 | 16019 |
| 2025-07-29 | 68.34 | $68.12 | 10705 |
| 2025-07-28 | 68.29 | $68.22 | 10100 |
| 2025-07-25 | 68.19 | $68.50 | 3304 |
| 2025-07-24 | 68.02 | $68.05 | 5033 |
| 2025-07-23 | 67.91 | $68.46 | 10000 |
| 2025-07-22 | 67.69 | $67.99 | 17615 |
| 2025-07-21 | 67.53 | $66.97 | 13403 |
| 2025-07-18 | 67.55 | $67.40 | 6545 |
| 2025-07-17 | 67.48 | $67.34 | 13628 |
| 2025-07-16 | 67.41 | $66.58 | 10400 |
| 2025-07-15 | 67.48 | $66.37 | 14000 |
| 2025-07-14 | 67.60 | $67.47 | 14611 |
| 2025-07-11 | 67.50 | $67.37 | 7300 |
| 2025-07-10 | 67.39 | $67.94 | 23500 |
| 2025-07-09 | 67.15 | $67.46 | 5800 |
| 2025-07-08 | 66.96 | $67.20 | 7400 |
| 2025-07-07 | 66.80 | $66.96 | 13200 |
| 2025-07-03 | 66.64 | $67.58 | 7730 |
| 2025-07-02 | 66.33 | $67.24 | 22537 |
| 2025-07-01 | 66.04 | $66.94 | 12116 |
| 2025-06-30 | 65.75 | $66.19 | 13900 |
| 2025-06-27 | 65.58 | $65.95 | 9300 |
| 2025-06-26 | 65.42 | $65.67 | 11000 |
| 2025-06-25 | 65.29 | $65.08 | 17719 |
| 2025-06-24 | 65.26 | $65.60 | 9930 |
| 2025-06-23 | 65.11 | $65.09 | 7038 |
| 2025-06-20 | 65.05 | $64.61 | 25200 |
| 2025-06-18 | 65.07 | $64.44 | 16320 |
| 2025-06-17 | 65.12 | $64.30 | 8213 |
| 2025-06-16 | 65.22 | $64.94 | 20819 |
| 2025-06-13 | 65.18 | $64.15 | 8000 |
| 2025-06-12 | 65.30 | $65.03 | 9700 |
| 2025-06-11 | 65.25 | $65.02 | 12524 |
| 2025-06-10 | 65.19 | $65.27 | 13201 |
| 2025-06-09 | 65.06 | $65.04 | 8700 |
| 2025-06-06 | 64.96 | $65.09 | 4400 |
| 2025-06-05 | 64.82 | $64.44 | 8200 |
| 2025-06-04 | 64.79 | $64.55 | 3236 |
| 2025-06-03 | 64.72 | $64.73 | 2600 |
| 2025-06-02 | 64.61 | $63.91 | 10534 |
| 2025-05-30 | 64.63 | $64.02 | 6702 |
| 2025-05-29 | 64.64 | $64.13 | 16700 |
| 2025-05-28 | 64.61 | $63.89 | 24728 |
| 2025-05-27 | 64.63 | $64.60 | 7900 |
| 2025-05-23 | 64.49 | $63.27 | 133200 |
| 2025-05-22 | 64.60 | $63.57 | 3300 |
| 2025-05-21 | 64.66 | $63.75 | 5900 |
| 2025-05-20 | 64.68 | $65.30 | 14517 |
| 2025-05-19 | 64.37 | $65.54 | 14816 |
| 2025-05-16 | 63.95 | $65.59 | 60409 |
| 2025-05-15 | 63.44 | $64.90 | 4022 |
| 2025-05-14 | 63.00 | $64.62 | 8546 |
| 2025-05-13 | 62.53 | $65.03 | 15826 |
| 2025-05-12 | 61.89 | $64.67 | 10020 |
| 2025-05-09 | 61.23 | $62.53 | 6743 |
| 2025-05-08 | 60.90 | $62.59 | 11100 |
| 2025-05-07 | 60.51 | $61.79 | 32209 |
| 2025-05-06 | 60.23 | $61.36 | 8000 |
| 2025-05-05 | 59.98 | $61.74 | 9142 |
| 2025-05-02 | 59.62 | $61.94 | 5500 |
| 2025-05-01 | 59.17 | $60.57 | 11401 |
| 2025-04-30 | 58.92 | $60.57 | 5246 |
| 2025-04-29 | 58.65 | $60.68 | 6200 |
| 2025-04-28 | 58.31 | $60.35 | 32500 |
| 2025-04-25 | 57.99 | $60.11 | 4531 |
| 2025-04-24 | 57.68 | $60.69 | 35841 |
| 2025-04-23 | 57.20 | $59.10 | 18126 |
| 2025-04-22 | 56.99 | $58.28 | 8300 |
| 2025-04-21 | 56.94 | $56.68 | 20700 |
| 2025-04-17 | 57.22 | $58.00 | 181900 |
| 2025-04-16 | 57.27 | $57.54 | 49600 |
| 2025-04-15 | 57.45 | $58.26 | 41400 |
| 2025-04-14 | 57.51 | $58.38 | 17423 |
| 2025-04-11 | 57.58 | $57.69 | 19037 |
| 2025-04-10 | 57.80 | $56.87 | 20700 |
| 2025-04-09 | 58.26 | $59.22 | 27911 |
| 2025-04-08 | 58.30 | $54.61 | 32100 |
| 2025-04-07 | 59.33 | $55.48 | 70900 |
| 2025-04-04 | 60.35 | $55.94 | 80000 |
| 2025-04-03 | 61.45 | $59.18 | 34506 |
| 2025-04-02 | 62.06 | $63.08 | 18304 |
| 2025-04-01 | 61.94 | $62.21 | 9109 |
| 2025-03-31 | 61.99 | $61.98 | 20000 |
| 2025-03-28 | 62.10 | $61.70 | 14638 |
| 2025-03-27 | 62.30 | $62.78 | 27700 |
| 2025-03-26 | 62.30 | $63.24 | 19724 |
| 2025-03-25 | 62.22 | $63.55 | 12439 |
| 2025-03-24 | 62.06 | $63.88 | 41200 |
| 2025-03-21 | 61.82 | $62.48 | 8106 |
| 2025-03-20 | 61.83 | $62.66 | 17017 |
| 2025-03-19 | 61.83 | $62.99 | 12039 |
| 2025-03-18 | 61.75 | $62.22 | 10400 |
| 2025-03-17 | 61.84 | $62.75 | 20923 |
| 2025-03-14 | 61.85 | $61.89 | 12600 |
| 2025-03-13 | 62.04 | $60.43 | 27513 |
| 2025-03-12 | 62.58 | $61.31 | 37406 |
| 2025-03-11 | 63.03 | $61.38 | 17800 |
| 2025-03-10 | 63.55 | $61.96 | 17900 |
| 2025-03-07 | 64.04 | $63.25 | 25115 |
| 2025-03-06 | 64.34 | $62.82 | 28719 |
| 2025-03-05 | 64.79 | $63.83 | 14900 |
| 2025-03-04 | 65.10 | $63.09 | 13837 |
| 2025-03-03 | 65.62 | $64.25 | 17213 |
| 2025-02-28 | 65.98 | $65.66 | 43700 |
| 2025-02-27 | 66.11 | $64.68 | 15900 |
| 2025-02-26 | 66.47 | $65.51 | 10015 |
| 2025-02-25 | 66.72 | $65.55 | 14642 |
| 2025-02-24 | 66.99 | $65.74 | 15303 |
| 2025-02-21 | 67.28 | $65.75 | 17025 |
| 2025-02-20 | 67.60 | $67.20 | 16919 |
| 2025-02-19 | 67.68 | $67.84 | 20100 |
| 2025-02-18 | 67.62 | $67.86 | 36421 |
| 2025-02-14 | 67.56 | $67.44 | 32700 |
| 2025-02-13 | 67.57 | $67.32 | 57300 |
| 2025-02-12 | 67.61 | $66.66 | 91900 |
| 2025-02-11 | 67.80 | $67.21 | 8300 |
| 2025-02-10 | 67.89 | $67.42 | 9700 |
| 2025-02-07 | 67.96 | $67.38 | 11705 |
| 2025-02-06 | 68.04 | $67.88 | 16029 |
| 2025-02-05 | 68.03 | $67.99 | 12300 |
| 2025-02-04 | 67.99 | $67.56 | 14243 |
| 2025-02-03 | 68.03 | $67.32 | 18900 |
| 2025-01-31 | 68.13 | $67.99 | 23504 |
| 2025-01-30 | 68.10 | $68.71 | 6600 |
| 2025-01-29 | 67.91 | $67.96 | 11313 |
| 2025-01-28 | 67.85 | $68.15 | 8100 |
| 2025-01-27 | 67.73 | $68.05 | 78800 |
| 2025-01-24 | 67.61 | $68.68 | 8300 |
| 2025-01-23 | 67.34 | $68.69 | 6400 |
| 2025-01-22 | 67.01 | $68.61 | 15100 |
| 2025-01-21 | 66.66 | $68.85 | 18800 |
| 2025-01-17 | 66.19 | $67.93 | 32200 |
| 2025-01-16 | 65.85 | $67.53 | 8300 |
| 2025-01-15 | 65.54 | $67.03 | 12014 |
| 2025-01-14 | 65.28 | $66.15 | 15200 |
| 2025-01-13 | 65.17 | $65.36 | 14600 |
| 2025-01-10 | 65.22 | $64.86 | 11600 |
| 2025-01-08 | 65.38 | $65.75 | 24624 |
| 2025-01-07 | 65.39 | $65.57 | 12400 |
| 2025-01-06 | 65.44 | $65.88 | 16728 |
| 2025-01-03 | 65.44 | $65.69 | 13900 |
| 2025-01-02 | 65.48 | $64.90 | 29500 |
| 2024-12-31 | 65.70 | $64.99 | 14915 |
| 2024-12-30 | 65.94 | $65.01 | 20303 |
| 2024-12-27 | 66.22 | $65.53 | 18103 |
| 2024-12-26 | 66.44 | $66.14 | 17321 |
| 2024-12-24 | 66.56 | $66.00 | 9613 |
| 2024-12-23 | 66.74 | $65.48 | 11600 |
| 2024-12-20 | 67.06 | $65.41 | 29648 |
| 2024-12-19 | 67.45 | $64.55 | 25200 |
| 2024-12-18 | 68.09 | $64.66 | 8300 |
| 2024-12-17 | 68.80 | $66.94 | 9500 |
| 2024-12-16 | 69.15 | $67.85 | 12920 |
| 2024-12-13 | 69.35 | $67.99 | 10002 |
| 2024-12-12 | 69.56 | $68.32 | 9900 |
| 2024-12-11 | 69.72 | $68.62 | 13243 |
| 2024-12-10 | 69.84 | $68.29 | 9400 |
| 2024-12-09 | 70.04 | $68.88 | 8544 |
| 2024-12-06 | 70.15 | $69.44 | 7300 |
| 2024-12-05 | 70.14 | $69.43 | 4500 |
| 2024-12-04 | 70.13 | $69.81 | 24800 |
| 2024-12-03 | 70.03 | $69.72 | 12700 |
| 2024-12-02 | 69.92 | $69.89 | 7100 |
| 2024-11-29 | 69.75 | $70.13 | 1905 |
| 2024-11-27 | 69.50 | $69.92 | 6800 |
| 2024-11-26 | 69.24 | $70.02 | 8927 |
| 2024-11-25 | 68.91 | $70.31 | 7421 |
| 2024-11-22 | 68.45 | $69.51 | 7701 |
| 2024-11-21 | 68.09 | $68.69 | 8400 |
| 2024-11-20 | 67.83 | $67.73 | 7500 |
| 2024-11-19 | 67.73 | $67.25 | 6107 |
| 2024-11-18 | 67.70 | $67.28 | 10439 |
| 2024-11-15 | 67.66 | $67.00 | 5700 |
| 2024-11-14 | 67.66 | $67.50 | 8900 |
| 2024-11-13 | 67.55 | $68.08 | 7648 |
| 2024-11-12 | 67.30 | $68.34 | 5733 |
| 2024-11-11 | 66.94 | $68.85 | 8300 |
| 2024-11-08 | 66.41 | $68.15 | 5746 |
| 2024-11-07 | 65.93 | $67.74 | 3638 |
| 2024-11-06 | 65.47 | $67.68 | 17530 |
| 2024-11-05 | 64.93 | $65.15 | 9924 |
| 2024-11-04 | 64.85 | $64.16 | 5424 |
| 2024-11-01 | 64.95 | $64.11 | 9500 |
| 2024-10-31 | 65.08 | $64.14 | 5600 |
| 2024-10-30 | 65.22 | $64.98 | 8300 |
| 2024-10-29 | 65.21 | $64.83 | 13200 |
| 2024-10-28 | 65.22 | $64.91 | 3800 |
| 2024-10-25 | 65.21 | $64.30 | 6943 |
| 2024-10-24 | 65.32 | $64.63 | 6745 |
| 2024-10-23 | 65.38 | $64.41 | 5400 |
| 2024-10-22 | 65.49 | $64.73 | 11300 |
| 2024-10-21 | 65.54 | $65.16 | 11500 |
| 2024-10-18 | 65.51 | $65.76 | 7500 |
| 2024-10-17 | 65.33 | $65.65 | 6400 |
| 2024-10-16 | 65.15 | $65.64 | 13000 |
| 2024-10-15 | 64.94 | $65.13 | 7700 |
| 2024-10-14 | 64.79 | $65.39 | 4911 |
| 2024-10-11 | 64.56 | $64.95 | 3300 |
| 2024-10-10 | 64.38 | $64.11 | 9224 |
| 2024-10-09 | 64.34 | $64.41 | 9415 |
| 2024-10-08 | 64.23 | $63.95 | 4332 |
| 2024-10-07 | 64.19 | $63.82 | 8800 |
| 2024-10-04 | 64.17 | $64.34 | 8600 |
| 2024-10-03 | 64.04 | $63.66 | 11300 |
| 2024-10-02 | 64.01 | $63.85 | 19500 |
| 2024-10-01 | 63.94 | $63.81 | 4900 |
| 2024-09-30 | 63.86 | $64.26 | 12116 |
| 2024-09-27 | 63.67 | $64.19 | 19100 |
| 2024-09-26 | 63.46 | $64.00 | 15900 |
| 2024-09-25 | 63.25 | $63.34 | 13200 |
| 2024-09-24 | 63.14 | $63.88 | 6600 |
| 2024-09-23 | 62.89 | $63.78 | 6900 |
| 2024-09-20 | 62.62 | $63.51 | 7047 |
| 2024-09-19 | 62.36 | $63.84 | 4000 |
| 2024-09-18 | 61.98 | $62.79 | 5100 |
| 2024-09-17 | 61.76 | $62.78 | 9025 |
| 2024-09-16 | 61.51 | $62.41 | 3226 |
| 2024-09-13 | 61.29 | $61.91 | 3000 |
| 2024-09-12 | 61.15 | $61.07 | 135400 |
| 2024-09-11 | 61.15 | $60.63 | 7830 |
| 2024-09-10 | 61.25 | $60.39 | 7000 |
| 2024-09-09 | 61.42 | $60.51 | 29429 |
| 2024-09-06 | 61.59 | $59.98 | 10800 |
| 2024-09-05 | 61.89 | $60.85 | 12219 |
| 2024-09-04 | 62.05 | $61.27 | 4926 |
| 2024-09-03 | 62.15 | $61.43 | 8100 |
| 2024-08-30 | 62.23 | $62.92 | 165539 |
| 2024-08-29 | 62.00 | $62.46 | 9800 |
| 2024-08-28 | 61.83 | $62.24 | 12500 |
| 2024-08-27 | 61.67 | $62.46 | 5200 |
| 2024-08-26 | 61.44 | $62.55 | 3400 |
| 2024-08-23 | 61.15 | $62.70 | 3710 |
| 2024-08-22 | 60.79 | $61.41 | 15900 |
| 2024-08-21 | 60.63 | $61.72 | 5215 |
| 2024-08-20 | 60.38 | $61.03 | 4800 |
| 2024-08-19 | 60.23 | $61.49 | 13001 |
| 2024-08-16 | 59.97 | $61.05 | 3733 |
| 2024-08-15 | 59.75 | $60.91 | 91607 |
| 2024-08-14 | 59.53 | $59.88 | 4803 |
| 2024-08-13 | 59.50 | $59.75 | 5818 |
| 2024-08-12 | 59.49 | $58.98 | 8600 |
| 2024-08-09 | 59.64 | $59.34 | 7000 |
| 2024-08-08 | 59.75 | $59.20 | 3700 |
| 2024-08-07 | 59.90 | $57.92 | 155649 |
| 2024-08-06 | 60.34 | $58.47 | 14600 |
| 2024-08-05 | 60.74 | $57.81 | 18044 |
| 2024-08-02 | 61.35 | $59.32 | 9747 |
| 2024-08-01 | 61.73 | $60.99 | 14724 |
| 2024-07-31 | 61.82 | $62.39 | 9443 |
| 2024-07-30 | 61.62 | $62.03 | 7247 |
| 2024-07-29 | 61.47 | $61.81 | 1406 |
| 2024-07-26 | 61.33 | $61.74 | 3446 |
| 2024-07-25 | 61.18 | $60.90 | 1905 |
| 2024-07-24 | 61.19 | $60.48 | 6227 |
| 2024-07-23 | 61.28 | $61.61 | 2302 |
| 2024-07-22 | 61.14 | $61.68 | 3406 |
| 2024-07-19 | 60.96 | $61.00 | 1200 |
| 2024-07-18 | 60.89 | $61.43 | 3500 |
| 2024-07-17 | 60.72 | $61.99 | 1547 |
| 2024-07-16 | 60.40 | $62.75 | 3624 |
| 2024-07-15 | 59.87 | $61.31 | 2546 |
| 2024-07-12 | 59.56 | $61.01 | 4700 |
| 2024-07-11 | 59.26 | $60.47 | 6413 |
| 2024-07-10 | 59.02 | $59.45 | 6700 |
| 2024-07-09 | 58.97 | $58.83 | 2536 |
| 2024-07-08 | 59.03 | $59.02 | 8004 |
| 2024-07-05 | 59.07 | $58.81 | 9400 |
| 2024-07-03 | 59.17 | $59.19 | 5000 |
| 2024-07-02 | 59.20 | $58.99 | 6807 |
| 2024-07-01 | 59.27 | $58.86 | 3500 |
| 2024-06-28 | 59.39 | $59.30 | 9012 |
| 2024-06-27 | 59.44 | $59.21 | 3200 |
| 2024-06-26 | 59.51 | $59.15 | 85600 |
| 2024-06-25 | 59.61 | $59.45 | 4800 |
| 2024-06-24 | 59.67 | $59.91 | 2700 |
| 2024-06-21 | 59.63 | $59.65 | 2721 |
| 2024-06-20 | 59.65 | $59.65 | 8500 |
| 2024-06-18 | 59.67 | $59.73 | 2900 |
| 2024-06-17 | 59.68 | $59.53 | 6800 |
| 2024-06-14 | 59.73 | $58.95 | 1000 |
| 2024-06-13 | 59.92 | $59.80 | 1813 |
| 2024-06-12 | 59.95 | $60.16 | 1413 |
| 2024-06-11 | 59.92 | $59.48 | 1911 |
| 2024-06-10 | 60.02 | $59.74 | 3300 |
| 2024-06-07 | 60.09 | $59.54 | 900 |
| 2024-06-06 | 60.21 | $59.75 | 9300 |
| 2024-06-05 | 60.30 | $60.08 | 3549 |
| 2024-06-04 | 60.34 | $59.48 | 5602 |
| 2024-06-03 | 60.52 | $60.02 | 3500 |
| 2024-05-31 | 60.60 | $60.53 | 10931 |
| 2024-05-30 | 60.59 | $60.01 | 17746 |
| 2024-05-29 | 60.69 | $59.66 | 1238 |
| 2024-05-28 | 60.87 | $60.41 | 1044 |
| 2024-05-24 | 60.93 | $60.80 | 1740 |
| 2024-05-23 | 60.91 | $60.12 | 7202 |
| 2024-05-22 | 61.02 | $60.90 | 5444 |
| 2024-05-21 | 60.99 | $61.24 | 1500 |
| 2024-05-20 | 60.88 | $61.32 | 2001 |
| 2024-05-17 | 60.73 | $61.15 | 746 |
| 2024-05-16 | 60.59 | $61.08 | 2205 |
| 2024-05-15 | 60.44 | $61.47 | 2325 |
| 2024-05-14 | 60.17 | $60.96 | 125900 |
| 2024-05-13 | 59.98 | $60.57 | 409 |
| 2024-05-10 | 59.83 | $60.66 | 1200 |
| 2024-05-09 | 59.64 | $60.73 | 2108 |
| 2024-05-08 | 59.41 | $60.19 | 2330 |
| 2024-05-07 | 59.25 | $60.26 | 3000 |
| 2024-05-06 | 59.05 | $60.16 | 654619 |
| 2024-05-03 | 58.84 | $59.43 | 12700 |
| 2024-05-02 | 58.75 | $58.90 | 3223 |
| 2024-05-01 | 58.77 | $58.40 | 8323 |
| 2024-04-30 | 58.89 | $58.55 | 1125 |
| 2024-04-29 | 59.01 | $59.61 | 1400 |
| 2024-04-26 | 58.92 | $59.25 | 2100 |
| 2024-04-25 | 58.89 | $59.00 | 121 |
| 2024-04-24 | 58.92 | $59.18 | 749 |
| 2024-04-23 | 58.91 | $59.08 | 1400 |
| 2024-04-22 | 58.93 | $58.33 | 1217 |
| 2024-04-19 | 59.11 | $57.78 | 700 |
| 2024-04-18 | 59.44 | $57.80 | 133 |
| 2024-04-17 | 59.82 | $57.97 | 1104 |
| 2024-04-16 | 60.22 | $58.27 | 9325 |
| 2024-04-15 | 60.63 | $58.59 | 3135 |
| 2024-04-12 | 61.03 | $59.21 | 606 |
| 2024-04-11 | 61.36 | $60.28 | 1630 |
| 2024-04-10 | 61.52 | $60.29 | 1009 |
| 2024-04-09 | 61.69 | $61.19 | 5325 |
| 2024-04-08 | 61.70 | $61.23 | 647 |
| 2024-04-05 | 61.70 | $61.05 | 500 |
| 2024-04-04 | 61.73 | $60.60 | 2142 |
| 2024-04-03 | 61.86 | $61.29 | 5900 |
| 2024-04-02 | 61.85 | $61.04 | 2228 |
| 2024-04-01 | 61.89 | $61.77 | 3300 |
| 2024-03-28 | 61.77 | $62.19 | 1443 |
| 2024-03-27 | 61.54 | $61.93 | 6214 |
| 2024-03-26 | 61.32 | $61.05 | 3127 |
| 2024-03-25 | 61.25 | $61.16 | 1500 |
| 2024-03-22 | 61.13 | $61.12 | 600 |
| 2024-03-21 | 61.00 | $61.54 | 2200 |
| 2024-03-20 | 60.74 | $60.98 | 3403 |
| 2024-03-19 | 60.56 | $60.25 | 21239 |
| 2024-03-18 | 60.50 | $59.95 | 2100 |
| 2024-03-15 | 60.48 | $59.88 | 4100 |
| 2024-03-14 | 60.47 | $59.90 | 3900 |
| 2024-03-13 | 60.44 | $60.62 | 2800 |
| 2024-03-12 | 60.25 | $60.47 | 728 |
| 2024-03-11 | 60.06 | $60.14 | 925 |
| 2024-03-08 | 59.89 | $60.26 | 603 |
| 2024-03-07 | 59.67 | $60.41 | 400 |
| 2024-03-06 | 59.37 | $59.89 | 3000 |
| 2024-03-05 | 59.13 | $59.43 | 800 |
| 2024-03-04 | 58.94 | $59.71 | 1316 |
| 2024-03-01 | 58.65 | $59.38 | 906 |
| 2024-02-29 | 58.38 | $59.04 | 3817 |
| 2024-02-28 | 58.13 | $58.48 | 200 |
| 2024-02-27 | 57.96 | $58.46 | 4100 |
| 2024-02-26 | 57.75 | $58.13 | 400 |
| 2024-02-23 | 57.58 | $58.13 | 1401 |
| 2024-02-22 | 57.38 | $57.99 | 638 |
| 2024-02-21 | 57.17 | $57.17 | 207 |
| 2024-02-20 | 57.10 | $57.05 | 800 |
| 2024-02-16 | 57.03 | $57.41 | 2300 |
| 2024-02-15 | 56.88 | $57.76 | 5600 |
| 2024-02-14 | 56.62 | $56.90 | 3447 |
| 2024-02-13 | 56.50 | $56.05 | 600 |
| 2024-02-12 | 56.54 | $57.25 | 700 |
| 2024-02-09 | 56.32 | $56.69 | 645 |
| 2024-02-08 | 56.19 | $56.46 | 942 |
| 2024-02-07 | 56.08 | $56.10 | 2400 |
| 2024-02-06 | 56.03 | $55.81 | 634 |
| 2024-02-05 | 56.03 | $55.57 | 3900 |
| 2024-02-02 | 56.07 | $56.08 | 5713 |
| 2024-02-01 | 56.02 | $55.93 | 21100 |
| 2024-01-31 | 55.98 | $55.48 | 1039 |
| 2024-01-30 | 56.03 | $56.46 | 448 |
| 2024-01-29 | 55.88 | $56.37 | 440 |
| 2024-01-26 | 55.72 | $55.88 | 200 |
| 2024-01-25 | 55.63 | $55.74 | 700 |
| 2024-01-24 | 55.56 | $55.28 | 304 |
| 2024-01-23 | 55.57 | $55.55 | 650 |
| 2024-01-22 | 55.52 | $55.66 | 725 |
| 2024-01-19 | 55.44 | $55.10 | 200 |
| 2024-01-18 | 55.46 | $54.59 | 1400 |
| 2024-01-17 | 55.59 | $54.27 | 1900 |
| 2024-01-16 | 55.80 | $54.68 | 2000 |
| 2024-01-12 | 55.96 | $55.08 | 3241 |
| 2024-01-11 | 56.06 | $55.24 | 3600 |
| 2024-01-10 | 56.13 | $55.34 | 2309 |
| 2024-01-09 | 56.18 | $55.32 | 600 |
| 2024-01-08 | 56.25 | $55.67 | 6225 |
| 2024-01-05 | 56.24 | $55.03 | 5500 |
| 2024-01-04 | 56.36 | $54.80 | 44700 |
| 2024-01-03 | 56.54 | $54.89 | 1100 |
| 2024-01-02 | 56.72 | $55.90 | 600 |
| 2023-12-29 | 56.71 | $56.21 | 6000 |
| 2023-12-28 | 56.63 | $56.59 | 19000 |
| 2023-12-27 | 56.44 | $56.56 | 4000 |
| 2023-12-26 | 56.21 | $56.53 | 1319 |
| 2023-12-22 | 55.95 | $56.13 | 400 |
| 2023-12-21 | 55.72 | $55.92 | 17400 |
| 2023-12-20 | 55.48 | $55.31 | 7100 |
| 2023-12-19 | 55.33 | $56.19 | 11100 |
| 2023-12-18 | 54.96 | $55.59 | 10437 |
| 2023-12-15 | 54.64 | $55.58 | 232 |
| 2023-12-14 | 54.27 | $55.97 | 4022 |
| 2023-12-13 | 53.75 | $54.68 | 2945 |
| 2023-12-12 | 53.41 | $53.52 | 100 |
| 2023-12-11 | 53.25 | $53.54 | 4400 |
| 2023-12-08 | 53.05 | $53.24 | 2600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.24
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.43
Average
66.26
Maximum
80.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.24 | $78.94 | 22000 |
| 2026-07-16 | 79.38 | $79.36 | 21327 |
| 2026-07-15 | 79.41 | $79.09 | 34437 |
| 2026-07-14 | 79.53 | $79.35 | 30242 |
| 2026-07-13 | 79.60 | $79.38 | 23300 |
| 2026-07-10 | 79.67 | $79.62 | 32100 |
| 2026-07-09 | 79.67 | $79.42 | 17000 |
| 2026-07-08 | 79.74 | $78.78 | 16545 |
| 2026-07-07 | 80.01 | $79.45 | 12023 |
| 2026-07-06 | 80.13 | $80.01 | 207547 |
| 2026-07-02 | 80.10 | $79.80 | 26511 |
| 2026-07-01 | 80.11 | $79.88 | 25900 |
| 2026-06-30 | 80.09 | $80.25 | 13200 |
| 2026-06-29 | 79.94 | $80.16 | 18100 |
| 2026-06-26 | 79.77 | $79.82 | 27400 |
| 2026-06-25 | 79.67 | $80.20 | 21534 |
| 2026-06-24 | 79.42 | $79.52 | 12313 |
| 2026-06-23 | 79.32 | $78.96 | 49400 |
| 2026-06-22 | 79.38 | $79.59 | 36100 |
| 2026-06-18 | 79.23 | $79.23 | 10934 |
| 2026-06-17 | 79.17 | $78.56 | 37631 |
| 2026-06-16 | 79.29 | $79.67 | 21400 |
| 2026-06-15 | 79.08 | $79.93 | 11841 |
| 2026-06-12 | 78.73 | $79.54 | 50744 |
| 2026-06-11 | 78.43 | $78.80 | 28930 |
| 2026-06-10 | 78.29 | $77.19 | 9234 |
| 2026-06-09 | 78.62 | $78.28 | 81705 |
| 2026-06-08 | 78.68 | $77.95 | 16400 |
| 2026-06-05 | 78.84 | $77.95 | 15102 |
| 2026-06-04 | 79.04 | $79.36 | 13337 |
| 2026-06-03 | 78.82 | $78.99 | 18609 |
| 2026-06-02 | 78.65 | $79.03 | 32400 |
| 2026-06-01 | 78.44 | $78.49 | 14226 |
| 2026-05-29 | 78.33 | $78.62 | 9400 |
| 2026-05-28 | 78.15 | $78.66 | 16625 |
| 2026-05-27 | 77.92 | $78.50 | 19047 |
| 2026-05-26 | 77.67 | $78.62 | 6700 |
| 2026-05-22 | 77.33 | $77.95 | 9700 |
| 2026-05-21 | 77.12 | $77.37 | 25001 |
| 2026-05-20 | 77.05 | $77.07 | 23000 |
| 2026-05-19 | 77.06 | $75.90 | 24000 |
| 2026-05-18 | 77.43 | $76.52 | 78032 |
| 2026-05-15 | 77.69 | $76.54 | 13300 |
| 2026-05-14 | 77.98 | $77.59 | 19404 |
| 2026-05-13 | 78.00 | $77.26 | 21704 |
| 2026-05-12 | 78.11 | $77.39 | 24700 |
| 2026-05-11 | 78.19 | $77.61 | 13800 |
| 2026-05-08 | 78.21 | $77.50 | 24312 |
| 2026-05-07 | 78.26 | $77.38 | 19900 |
| 2026-05-06 | 78.33 | $78.63 | 34200 |
| 2026-05-05 | 78.00 | $77.78 | 28100 |
| 2026-05-04 | 77.86 | $77.02 | 85600 |
| 2026-05-01 | 77.90 | $77.46 | 29009 |
| 2026-04-30 | 77.80 | $77.61 | 27300 |
| 2026-04-29 | 77.61 | $76.27 | 258700 |
| 2026-04-28 | 77.78 | $76.53 | 37900 |
| 2026-04-27 | 77.89 | $77.14 | 15506 |
| 2026-04-24 | 77.81 | $77.19 | 25318 |
| 2026-04-23 | 77.66 | $77.33 | 18600 |
| 2026-04-22 | 77.42 | $77.19 | 28648 |
| 2026-04-21 | 77.14 | $77.19 | 18100 |
| 2026-04-20 | 76.78 | $77.52 | 25006 |
| 2026-04-17 | 76.22 | $77.12 | 13341 |
| 2026-04-16 | 75.64 | $76.02 | 84445 |
| 2026-04-15 | 75.26 | $75.71 | 28539 |
| 2026-04-14 | 74.88 | $75.92 | 21807 |
| 2026-04-13 | 74.35 | $75.52 | 12100 |
| 2026-04-10 | 73.81 | $74.76 | 21800 |
| 2026-04-09 | 73.39 | $75.10 | 15903 |
| 2026-04-08 | 72.77 | $74.99 | 14127 |
| 2026-04-07 | 72.05 | $72.98 | 47617 |
| 2026-04-06 | 71.82 | $73.10 | 11000 |
| 2026-04-02 | 71.50 | $72.76 | 24300 |
| 2026-04-01 | 71.23 | $72.63 | 40300 |
| 2026-03-31 | 70.96 | $72.24 | 28546 |
| 2026-03-30 | 70.77 | $70.50 | 21400 |
| 2026-03-27 | 71.10 | $71.07 | 40700 |
| 2026-03-26 | 71.34 | $71.92 | 19139 |
| 2026-03-25 | 71.39 | $72.87 | 8200 |
| 2026-03-24 | 71.16 | $72.40 | 17833 |
| 2026-03-23 | 71.04 | $71.85 | 69400 |
| 2026-03-20 | 71.10 | $70.77 | 8638 |
| 2026-03-19 | 71.54 | $72.02 | 22513 |
| 2026-03-18 | 71.69 | $71.84 | 10415 |
| 2026-03-17 | 71.96 | $72.63 | 22517 |
| 2026-03-16 | 72.05 | $72.07 | 9300 |
| 2026-03-13 | 72.37 | $71.43 | 33203 |
| 2026-03-12 | 72.97 | $71.55 | 18400 |
| 2026-03-11 | 73.68 | $72.85 | 18300 |
| 2026-03-10 | 74.14 | $72.94 | 17100 |
| 2026-03-09 | 74.69 | $73.66 | 12204 |
| 2026-03-06 | 75.13 | $73.16 | 22100 |
| 2026-03-05 | 75.83 | $74.53 | 13517 |
| 2026-03-04 | 76.24 | $75.56 | 24619 |
| 2026-03-03 | 76.41 | $75.35 | 22600 |
| 2026-03-02 | 76.68 | $76.50 | 12900 |
| 2026-02-27 | 76.64 | $76.38 | 9300 |
| 2026-02-26 | 76.61 | $76.70 | 24600 |
| 2026-02-25 | 76.46 | $76.34 | 15500 |
| 2026-02-24 | 76.38 | $76.28 | 13200 |
| 2026-02-23 | 76.30 | $75.51 | 26819 |
| 2026-02-20 | 76.42 | $76.64 | 8700 |
| 2026-02-19 | 76.21 | $76.12 | 16809 |
| 2026-02-18 | 76.09 | $76.28 | 9200 |
| 2026-02-17 | 75.89 | $75.69 | 17900 |
| 2026-02-13 | 75.82 | $75.69 | 13900 |
| 2026-02-12 | 75.73 | $74.94 | 13930 |
| 2026-02-11 | 75.83 | $76.20 | 27139 |
| 2026-02-10 | 75.55 | $76.10 | 57500 |
| 2026-02-09 | 75.22 | $76.09 | 64000 |
| 2026-02-06 | 74.81 | $75.96 | 13515 |
| 2026-02-05 | 74.35 | $74.06 | 9500 |
| 2026-02-04 | 74.37 | $74.68 | 21300 |
| 2026-02-03 | 74.20 | $74.14 | 19700 |
| 2026-02-02 | 74.15 | $74.02 | 50700 |
| 2026-01-30 | 74.13 | $73.35 | 10700 |
| 2026-01-29 | 74.30 | $73.85 | 12222 |
| 2026-01-28 | 74.34 | $73.84 | 19600 |
| 2026-01-27 | 74.38 | $73.88 | 27300 |
| 2026-01-26 | 74.40 | $73.98 | 17500 |
| 2026-01-23 | 74.39 | $73.87 | 9739 |
| 2026-01-22 | 74.39 | $74.43 | 12911 |
| 2026-01-21 | 74.21 | $74.39 | 9600 |
| 2026-01-20 | 73.98 | $72.97 | 13137 |
| 2026-01-16 | 74.14 | $74.06 | 19900 |
| 2026-01-15 | 73.97 | $74.39 | 25605 |
| 2026-01-14 | 73.64 | $73.81 | 40500 |
| 2026-01-13 | 73.41 | $73.64 | 18005 |
| 2026-01-12 | 73.18 | $73.49 | 11900 |
| 2026-01-09 | 72.92 | $73.41 | 20428 |
| 2026-01-08 | 72.63 | $72.97 | 23206 |
| 2026-01-07 | 72.40 | $72.43 | 135637 |
| 2026-01-06 | 72.28 | $73.21 | 14103 |
| 2026-01-05 | 71.87 | $72.36 | 11600 |
| 2026-01-02 | 71.65 | $71.54 | 17900 |
| 2025-12-31 | 71.62 | $70.64 | 23700 |
| 2025-12-30 | 71.87 | $71.32 | 28300 |
| 2025-12-29 | 71.95 | $71.54 | 13700 |
| 2025-12-26 | 71.97 | $71.80 | 13336 |
| 2025-12-24 | 71.90 | $71.79 | 6200 |
| 2025-12-23 | 71.80 | $71.60 | 16924 |
| 2025-12-22 | 71.74 | $71.82 | 14744 |
| 2025-12-19 | 71.58 | $71.30 | 20734 |
| 2025-12-18 | 71.55 | $70.87 | 31300 |
| 2025-12-17 | 71.63 | $70.64 | 8800 |
| 2025-12-16 | 71.78 | $70.90 | 19700 |
| 2025-12-15 | 71.88 | $71.61 | 8000 |
| 2025-12-12 | 71.76 | $71.69 | 31300 |
| 2025-12-11 | 71.57 | $72.34 | 17133 |
| 2025-12-10 | 71.12 | $71.68 | 22700 |
| 2025-12-09 | 70.77 | $70.49 | 20123 |
| 2025-12-08 | 70.71 | $70.63 | 11630 |
| 2025-12-05 | 70.59 | $71.03 | 10200 |
| 2025-12-04 | 70.29 | $70.84 | 17547 |
| 2025-12-03 | 69.99 | $70.63 | 14100 |
| 2025-12-02 | 69.68 | $70.02 | 17616 |
| 2025-12-01 | 69.48 | $70.18 | 13845 |
| 2025-11-28 | 69.20 | $70.63 | 1309 |
| 2025-11-26 | 68.70 | $70.25 | 16129 |
| 2025-11-25 | 68.21 | $69.72 | 118534 |
| 2025-11-24 | 67.80 | $68.53 | 12235 |
| 2025-11-21 | 67.67 | $68.06 | 20700 |
| 2025-11-20 | 67.68 | $66.64 | 14800 |
| 2025-11-19 | 68.15 | $67.58 | 12506 |
| 2025-11-18 | 68.42 | $67.77 | 24502 |
| 2025-11-17 | 68.70 | $67.53 | 9604 |
| 2025-11-14 | 69.13 | $68.67 | 8200 |
| 2025-11-13 | 69.28 | $68.89 | 22500 |
| 2025-11-12 | 69.40 | $70.04 | 18219 |
| 2025-11-11 | 69.18 | $69.75 | 17275 |
| 2025-11-10 | 69.00 | $69.57 | 17275 |
| 2025-11-07 | 68.85 | $69.12 | 17300 |
| 2025-11-06 | 68.80 | $68.49 | 7600 |
| 2025-11-05 | 68.95 | $69.09 | 4800 |
| 2025-11-04 | 68.94 | $68.52 | 7700 |
| 2025-11-03 | 69.12 | $69.01 | 11500 |
| 2025-10-31 | 69.17 | $69.04 | 14200 |
| 2025-10-30 | 69.24 | $68.65 | 10500 |
| 2025-10-29 | 69.43 | $69.15 | 6628 |
| 2025-10-28 | 69.52 | $69.58 | 20631 |
| 2025-10-27 | 69.48 | $70.15 | 5300 |
| 2025-10-24 | 69.25 | $69.88 | 19300 |
| 2025-10-23 | 69.06 | $69.65 | 14400 |
| 2025-10-22 | 68.91 | $69.00 | 14019 |
| 2025-10-21 | 68.92 | $69.77 | 5800 |
| 2025-10-20 | 68.70 | $69.33 | 3938 |
| 2025-10-17 | 68.58 | $68.59 | 11400 |
| 2025-10-16 | 68.66 | $68.32 | 8600 |
| 2025-10-15 | 68.86 | $69.17 | 15600 |
| 2025-10-14 | 68.83 | $69.08 | 8800 |
| 2025-10-13 | 68.83 | $68.41 | 5946 |
| 2025-10-10 | 69.05 | $67.40 | 21618 |
| 2025-10-09 | 69.63 | $69.27 | 15600 |
| 2025-10-08 | 69.76 | $69.92 | 204600 |
| 2025-10-07 | 69.70 | $69.53 | 8533 |
| 2025-10-06 | 69.75 | $70.05 | 17907 |
| 2025-10-03 | 69.64 | $69.99 | 7500 |
| 2025-10-02 | 69.53 | $69.75 | 13936 |
| 2025-10-01 | 69.47 | $69.57 | 15500 |
| 2025-09-30 | 69.45 | $69.58 | 13600 |
| 2025-09-29 | 69.42 | $69.42 | 13424 |
| 2025-09-26 | 69.43 | $69.41 | 9500 |
| 2025-09-25 | 69.46 | $68.66 | 12121 |
| 2025-09-24 | 69.72 | $69.29 | 10200 |
| 2025-09-23 | 69.83 | $69.54 | 9013 |
| 2025-09-22 | 69.89 | $69.75 | 6645 |
| 2025-09-19 | 69.89 | $69.69 | 6221 |
| 2025-09-18 | 69.90 | $70.07 | 6200 |
| 2025-09-17 | 69.79 | $69.43 | 4400 |
| 2025-09-16 | 69.85 | $69.42 | 7314 |
| 2025-09-15 | 69.92 | $69.59 | 5800 |
| 2025-09-12 | 69.94 | $69.81 | 7033 |
| 2025-09-11 | 69.89 | $70.35 | 5918 |
| 2025-09-10 | 69.65 | $69.21 | 3700 |
| 2025-09-09 | 69.71 | $69.31 | 7800 |
| 2025-09-08 | 69.74 | $69.77 | 8600 |
| 2025-09-05 | 69.62 | $69.70 | 6700 |
| 2025-09-04 | 69.49 | $69.65 | 39006 |
| 2025-09-03 | 69.35 | $68.88 | 6100 |
| 2025-09-02 | 69.40 | $68.99 | 6617 |
| 2025-08-29 | 69.42 | $69.30 | 6804 |
| 2025-08-28 | 69.34 | $69.54 | 6712 |
| 2025-08-27 | 69.15 | $69.57 | 12140 |
| 2025-08-26 | 68.91 | $69.31 | 7234 |
| 2025-08-25 | 68.68 | $69.17 | 7624 |
| 2025-08-22 | 68.44 | $69.59 | 27400 |
| 2025-08-21 | 68.01 | $67.94 | 19200 |
| 2025-08-20 | 68.01 | $68.09 | 5705 |
| 2025-08-19 | 67.95 | $68.20 | 10400 |
| 2025-08-18 | 67.84 | $68.04 | 6000 |
| 2025-08-15 | 67.76 | $67.99 | 9000 |
| 2025-08-14 | 67.67 | $68.31 | 10508 |
| 2025-08-13 | 67.46 | $68.91 | 7613 |
| 2025-08-12 | 67.01 | $67.85 | 5229 |
| 2025-08-11 | 66.79 | $66.54 | 2600 |
| 2025-08-08 | 66.95 | $66.80 | 5400 |
| 2025-08-07 | 67.07 | $66.75 | 16209 |
| 2025-08-06 | 67.22 | $66.84 | 7606 |
| 2025-08-05 | 67.38 | $67.10 | 263026 |
| 2025-08-04 | 67.49 | $67.13 | 6000 |
| 2025-08-01 | 67.61 | $66.30 | 12400 |
| 2025-07-31 | 68.02 | $67.08 | 120931 |
| 2025-07-30 | 68.26 | $67.71 | 16019 |
| 2025-07-29 | 68.35 | $68.12 | 10705 |
| 2025-07-28 | 68.31 | $68.22 | 10100 |
| 2025-07-25 | 68.23 | $68.50 | 3304 |
| 2025-07-24 | 68.03 | $68.05 | 5033 |
| 2025-07-23 | 67.91 | $68.46 | 10000 |
| 2025-07-22 | 67.63 | $67.99 | 17615 |
| 2025-07-21 | 67.44 | $66.97 | 13403 |
| 2025-07-18 | 67.51 | $67.40 | 6545 |
| 2025-07-17 | 67.45 | $67.34 | 13628 |
| 2025-07-16 | 67.39 | $66.58 | 10400 |
| 2025-07-15 | 67.54 | $66.37 | 14000 |
| 2025-07-14 | 67.78 | $67.47 | 14611 |
| 2025-07-11 | 67.72 | $67.37 | 7300 |
| 2025-07-10 | 67.65 | $67.94 | 23500 |
| 2025-07-09 | 67.38 | $67.46 | 5800 |
| 2025-07-08 | 67.18 | $67.20 | 7400 |
| 2025-07-07 | 67.01 | $66.96 | 13200 |
| 2025-07-03 | 66.87 | $67.58 | 7730 |
| 2025-07-02 | 66.48 | $67.24 | 22537 |
| 2025-07-01 | 66.10 | $66.94 | 12116 |
| 2025-06-30 | 65.73 | $66.19 | 13900 |
| 2025-06-27 | 65.51 | $65.95 | 9300 |
| 2025-06-26 | 65.30 | $65.67 | 11000 |
| 2025-06-25 | 65.13 | $65.08 | 17719 |
| 2025-06-24 | 65.11 | $65.60 | 9930 |
| 2025-06-23 | 64.91 | $65.09 | 7038 |
| 2025-06-20 | 64.83 | $64.61 | 25200 |
| 2025-06-18 | 64.87 | $64.44 | 16320 |
| 2025-06-17 | 64.97 | $64.30 | 8213 |
| 2025-06-16 | 65.13 | $64.94 | 20819 |
| 2025-06-13 | 65.12 | $64.15 | 8000 |
| 2025-06-12 | 65.34 | $65.03 | 9700 |
| 2025-06-11 | 65.33 | $65.02 | 12524 |
| 2025-06-10 | 65.30 | $65.27 | 13201 |
| 2025-06-09 | 65.17 | $65.04 | 8700 |
| 2025-06-06 | 65.08 | $65.09 | 4400 |
| 2025-06-05 | 64.94 | $64.44 | 8200 |
| 2025-06-04 | 64.96 | $64.55 | 3236 |
| 2025-06-03 | 64.94 | $64.73 | 2600 |
| 2025-06-02 | 64.84 | $63.91 | 10534 |
| 2025-05-30 | 64.97 | $64.02 | 6702 |
| 2025-05-29 | 65.08 | $64.13 | 16700 |
| 2025-05-28 | 65.15 | $63.89 | 24728 |
| 2025-05-27 | 65.30 | $64.60 | 7900 |
| 2025-05-23 | 65.24 | $63.27 | 133200 |
| 2025-05-22 | 65.55 | $63.57 | 3300 |
| 2025-05-21 | 65.82 | $63.75 | 5900 |
| 2025-05-20 | 66.06 | $65.30 | 14517 |
| 2025-05-19 | 65.83 | $65.54 | 14816 |
| 2025-05-16 | 65.44 | $65.59 | 60409 |
| 2025-05-15 | 64.92 | $64.90 | 4022 |
| 2025-05-14 | 64.47 | $64.62 | 8546 |
| 2025-05-13 | 63.99 | $65.03 | 15826 |
| 2025-05-12 | 63.24 | $64.67 | 10020 |
| 2025-05-09 | 62.42 | $62.53 | 6743 |
| 2025-05-08 | 62.09 | $62.59 | 11100 |
| 2025-05-07 | 61.65 | $61.79 | 32209 |
| 2025-05-06 | 61.34 | $61.36 | 8000 |
| 2025-05-05 | 61.10 | $61.74 | 9142 |
| 2025-05-02 | 60.67 | $61.94 | 5500 |
| 2025-05-01 | 60.08 | $60.57 | 11401 |
| 2025-04-30 | 59.79 | $60.57 | 5246 |
| 2025-04-29 | 59.43 | $60.68 | 6200 |
| 2025-04-28 | 58.96 | $60.35 | 32500 |
| 2025-04-25 | 58.50 | $60.11 | 4531 |
| 2025-04-24 | 58.02 | $60.69 | 35841 |
| 2025-04-23 | 57.26 | $59.10 | 18126 |
| 2025-04-22 | 56.86 | $58.28 | 8300 |
| 2025-04-21 | 56.65 | $56.68 | 20700 |
| 2025-04-17 | 56.92 | $58.00 | 181900 |
| 2025-04-16 | 56.87 | $57.54 | 49600 |
| 2025-04-15 | 56.97 | $58.26 | 41400 |
| 2025-04-14 | 56.90 | $58.38 | 17423 |
| 2025-04-11 | 56.81 | $57.69 | 19037 |
| 2025-04-10 | 56.94 | $56.87 | 20700 |
| 2025-04-09 | 57.40 | $59.22 | 27911 |
| 2025-04-08 | 57.25 | $54.61 | 32100 |
| 2025-04-07 | 58.56 | $55.48 | 70900 |
| 2025-04-04 | 59.91 | $55.94 | 80000 |
| 2025-04-03 | 61.43 | $59.18 | 34506 |
| 2025-04-02 | 62.27 | $63.08 | 18304 |
| 2025-04-01 | 62.07 | $62.21 | 9109 |
| 2025-03-31 | 62.10 | $61.98 | 20000 |
| 2025-03-28 | 62.23 | $61.70 | 14638 |
| 2025-03-27 | 62.48 | $62.78 | 27700 |
| 2025-03-26 | 62.46 | $63.24 | 19724 |
| 2025-03-25 | 62.29 | $63.55 | 12439 |
| 2025-03-24 | 62.00 | $63.88 | 41200 |
| 2025-03-21 | 61.55 | $62.48 | 8106 |
| 2025-03-20 | 61.48 | $62.66 | 17017 |
| 2025-03-19 | 61.34 | $62.99 | 12039 |
| 2025-03-18 | 61.10 | $62.22 | 10400 |
| 2025-03-17 | 61.07 | $62.75 | 20923 |
| 2025-03-14 | 60.89 | $61.89 | 12600 |
| 2025-03-13 | 60.98 | $60.43 | 27513 |
| 2025-03-12 | 61.58 | $61.31 | 37406 |
| 2025-03-11 | 62.06 | $61.38 | 17800 |
| 2025-03-10 | 62.65 | $61.96 | 17900 |
| 2025-03-07 | 63.21 | $63.25 | 25115 |
| 2025-03-06 | 63.51 | $62.82 | 28719 |
| 2025-03-05 | 64.03 | $63.83 | 14900 |
| 2025-03-04 | 64.36 | $63.09 | 13837 |
| 2025-03-03 | 65.02 | $64.25 | 17213 |
| 2025-02-28 | 65.46 | $65.66 | 43700 |
| 2025-02-27 | 65.57 | $64.68 | 15900 |
| 2025-02-26 | 66.02 | $65.51 | 10015 |
| 2025-02-25 | 66.32 | $65.55 | 14642 |
| 2025-02-24 | 66.68 | $65.74 | 15303 |
| 2025-02-21 | 67.06 | $65.75 | 17025 |
| 2025-02-20 | 67.53 | $67.20 | 16919 |
| 2025-02-19 | 67.63 | $67.84 | 20100 |
| 2025-02-18 | 67.56 | $67.86 | 36421 |
| 2025-02-14 | 67.46 | $67.44 | 32700 |
| 2025-02-13 | 67.48 | $67.32 | 57300 |
| 2025-02-12 | 67.53 | $66.66 | 91900 |
| 2025-02-11 | 67.81 | $67.21 | 8300 |
| 2025-02-10 | 67.97 | $67.42 | 9700 |
| 2025-02-07 | 68.09 | $67.38 | 11705 |
| 2025-02-06 | 68.25 | $67.88 | 16029 |
| 2025-02-05 | 68.28 | $67.99 | 12300 |
| 2025-02-04 | 68.27 | $67.56 | 14243 |
| 2025-02-03 | 68.39 | $67.32 | 18900 |
| 2025-01-31 | 68.60 | $67.99 | 23504 |
| 2025-01-30 | 68.63 | $68.71 | 6600 |
| 2025-01-29 | 68.43 | $67.96 | 11313 |
| 2025-01-28 | 68.42 | $68.15 | 8100 |
| 2025-01-27 | 68.32 | $68.05 | 78800 |
| 2025-01-24 | 68.23 | $68.68 | 8300 |
| 2025-01-23 | 67.91 | $68.69 | 6400 |
| 2025-01-22 | 67.51 | $68.61 | 15100 |
| 2025-01-21 | 67.04 | $68.85 | 18800 |
| 2025-01-17 | 66.39 | $67.93 | 32200 |
| 2025-01-16 | 65.88 | $67.53 | 8300 |
| 2025-01-15 | 65.39 | $67.03 | 12014 |
| 2025-01-14 | 64.96 | $66.15 | 15200 |
| 2025-01-13 | 64.73 | $65.36 | 14600 |
| 2025-01-10 | 64.71 | $64.86 | 11600 |
| 2025-01-08 | 64.86 | $65.75 | 24624 |
| 2025-01-07 | 64.77 | $65.57 | 12400 |
| 2025-01-06 | 64.74 | $65.88 | 16728 |
| 2025-01-03 | 64.62 | $65.69 | 13900 |
| 2025-01-02 | 64.55 | $64.90 | 29500 |
| 2024-12-31 | 64.73 | $64.99 | 14915 |
| 2024-12-30 | 64.94 | $65.01 | 20303 |
| 2024-12-27 | 65.21 | $65.53 | 18103 |
| 2024-12-26 | 65.40 | $66.14 | 17321 |
| 2024-12-24 | 65.45 | $66.00 | 9613 |
| 2024-12-23 | 65.57 | $65.48 | 11600 |
| 2024-12-20 | 65.90 | $65.41 | 29648 |
| 2024-12-19 | 66.34 | $64.55 | 25200 |
| 2024-12-18 | 67.16 | $64.66 | 8300 |
| 2024-12-17 | 68.14 | $66.94 | 9500 |
| 2024-12-16 | 68.61 | $67.85 | 12920 |
| 2024-12-13 | 68.89 | $67.99 | 10002 |
| 2024-12-12 | 69.19 | $68.32 | 9900 |
| 2024-12-11 | 69.45 | $68.62 | 13243 |
| 2024-12-10 | 69.65 | $68.29 | 9400 |
| 2024-12-09 | 70.00 | $68.88 | 8544 |
| 2024-12-06 | 70.22 | $69.44 | 7300 |
| 2024-12-05 | 70.30 | $69.43 | 4500 |
| 2024-12-04 | 70.38 | $69.81 | 24800 |
| 2024-12-03 | 70.34 | $69.72 | 12700 |
| 2024-12-02 | 70.30 | $69.89 | 7100 |
| 2024-11-29 | 70.17 | $70.13 | 1905 |
| 2024-11-27 | 69.92 | $69.92 | 6800 |
| 2024-11-26 | 69.66 | $70.02 | 8927 |
| 2024-11-25 | 69.29 | $70.31 | 7421 |
| 2024-11-22 | 68.73 | $69.51 | 7701 |
| 2024-11-21 | 68.29 | $68.69 | 8400 |
| 2024-11-20 | 67.98 | $67.73 | 7500 |
| 2024-11-19 | 67.91 | $67.25 | 6107 |
| 2024-11-18 | 67.95 | $67.28 | 10439 |
| 2024-11-15 | 67.98 | $67.00 | 5700 |
| 2024-11-14 | 68.09 | $67.50 | 8900 |
| 2024-11-13 | 68.04 | $68.08 | 7648 |
| 2024-11-12 | 67.78 | $68.34 | 5733 |
| 2024-11-11 | 67.36 | $68.85 | 8300 |
| 2024-11-08 | 66.67 | $68.15 | 5746 |
| 2024-11-07 | 66.04 | $67.74 | 3638 |
| 2024-11-06 | 65.40 | $67.68 | 17530 |
| 2024-11-05 | 64.63 | $65.15 | 9924 |
| 2024-11-04 | 64.48 | $64.16 | 5424 |
| 2024-11-01 | 64.62 | $64.11 | 9500 |
| 2024-10-31 | 64.81 | $64.14 | 5600 |
| 2024-10-30 | 65.02 | $64.98 | 8300 |
| 2024-10-29 | 65.01 | $64.83 | 13200 |
| 2024-10-28 | 65.03 | $64.91 | 3800 |
| 2024-10-25 | 65.04 | $64.30 | 6943 |
| 2024-10-24 | 65.23 | $64.63 | 6745 |
| 2024-10-23 | 65.35 | $64.41 | 5400 |
| 2024-10-22 | 65.56 | $64.73 | 11300 |
| 2024-10-21 | 65.70 | $65.16 | 11500 |
| 2024-10-18 | 65.72 | $65.76 | 7500 |
| 2024-10-17 | 65.54 | $65.65 | 6400 |
| 2024-10-16 | 65.35 | $65.64 | 13000 |
| 2024-10-15 | 65.10 | $65.13 | 7700 |
| 2024-10-14 | 64.95 | $65.39 | 4911 |
| 2024-10-11 | 64.68 | $64.95 | 3300 |
| 2024-10-10 | 64.47 | $64.11 | 9224 |
| 2024-10-09 | 64.47 | $64.41 | 9415 |
| 2024-10-08 | 64.36 | $63.95 | 4332 |
| 2024-10-07 | 64.37 | $63.82 | 8800 |
| 2024-10-04 | 64.41 | $64.34 | 8600 |
| 2024-10-03 | 64.28 | $63.66 | 11300 |
| 2024-10-02 | 64.32 | $63.85 | 19500 |
| 2024-10-01 | 64.30 | $63.81 | 4900 |
| 2024-09-30 | 64.27 | $64.26 | 12116 |
| 2024-09-27 | 64.08 | $64.19 | 19100 |
| 2024-09-26 | 63.86 | $64.00 | 15900 |
| 2024-09-25 | 63.63 | $63.34 | 13200 |
| 2024-09-24 | 63.55 | $63.88 | 6600 |
| 2024-09-23 | 63.27 | $63.78 | 6900 |
| 2024-09-20 | 62.94 | $63.51 | 7047 |
| 2024-09-19 | 62.62 | $63.84 | 4000 |
| 2024-09-18 | 62.12 | $62.79 | 5100 |
| 2024-09-17 | 61.83 | $62.78 | 9025 |
| 2024-09-16 | 61.48 | $62.41 | 3226 |
| 2024-09-13 | 61.16 | $61.91 | 3000 |
| 2024-09-12 | 60.94 | $61.07 | 135400 |
| 2024-09-11 | 60.93 | $60.63 | 7830 |
| 2024-09-10 | 61.06 | $60.39 | 7000 |
| 2024-09-09 | 61.30 | $60.51 | 29429 |
| 2024-09-06 | 61.55 | $59.98 | 10800 |
| 2024-09-05 | 62.02 | $60.85 | 12219 |
| 2024-09-04 | 62.30 | $61.27 | 4926 |
| 2024-09-03 | 62.51 | $61.43 | 8100 |
| 2024-08-30 | 62.70 | $62.92 | 165539 |
| 2024-08-29 | 62.45 | $62.46 | 9800 |
| 2024-08-28 | 62.28 | $62.24 | 12500 |
| 2024-08-27 | 62.13 | $62.46 | 5200 |
| 2024-08-26 | 61.86 | $62.55 | 3400 |
| 2024-08-23 | 61.50 | $62.70 | 3710 |
| 2024-08-22 | 61.01 | $61.41 | 15900 |
| 2024-08-21 | 60.81 | $61.72 | 5215 |
| 2024-08-20 | 60.46 | $61.03 | 4800 |
| 2024-08-19 | 60.26 | $61.49 | 13001 |
| 2024-08-16 | 59.86 | $61.05 | 3733 |
| 2024-08-15 | 59.52 | $60.91 | 91607 |
| 2024-08-14 | 59.16 | $59.88 | 4803 |
| 2024-08-13 | 59.05 | $59.75 | 5818 |
| 2024-08-12 | 58.96 | $58.98 | 8600 |
| 2024-08-09 | 59.11 | $59.34 | 7000 |
| 2024-08-08 | 59.19 | $59.20 | 3700 |
| 2024-08-07 | 59.34 | $57.92 | 155649 |
| 2024-08-06 | 59.94 | $58.47 | 14600 |
| 2024-08-05 | 60.49 | $57.81 | 18044 |
| 2024-08-02 | 61.38 | $59.32 | 9747 |
| 2024-08-01 | 61.98 | $60.99 | 14724 |
| 2024-07-31 | 62.17 | $62.39 | 9443 |
| 2024-07-30 | 61.96 | $62.03 | 7247 |
| 2024-07-29 | 61.79 | $61.81 | 1406 |
| 2024-07-26 | 61.65 | $61.74 | 3446 |
| 2024-07-25 | 61.50 | $60.90 | 1905 |
| 2024-07-24 | 61.56 | $60.48 | 6227 |
| 2024-07-23 | 61.77 | $61.61 | 2302 |
| 2024-07-22 | 61.64 | $61.68 | 3406 |
| 2024-07-19 | 61.46 | $61.00 | 1200 |
| 2024-07-18 | 61.44 | $61.43 | 3500 |
| 2024-07-17 | 61.28 | $61.99 | 1547 |
| 2024-07-16 | 60.88 | $62.75 | 3624 |
| 2024-07-15 | 60.15 | $61.31 | 2546 |
| 2024-07-12 | 59.72 | $61.01 | 4700 |
| 2024-07-11 | 59.28 | $60.47 | 6413 |
| 2024-07-10 | 58.92 | $59.45 | 6700 |
| 2024-07-09 | 58.81 | $58.83 | 2536 |
| 2024-07-08 | 58.87 | $59.02 | 8004 |
| 2024-07-05 | 58.90 | $58.81 | 9400 |
| 2024-07-03 | 59.00 | $59.19 | 5000 |
| 2024-07-02 | 59.01 | $58.99 | 6807 |
| 2024-07-01 | 59.09 | $58.86 | 3500 |
| 2024-06-28 | 59.23 | $59.30 | 9012 |
| 2024-06-27 | 59.27 | $59.21 | 3200 |
| 2024-06-26 | 59.35 | $59.15 | 85600 |
| 2024-06-25 | 59.47 | $59.45 | 4800 |
| 2024-06-24 | 59.53 | $59.91 | 2700 |
| 2024-06-21 | 59.46 | $59.65 | 2721 |
| 2024-06-20 | 59.45 | $59.65 | 8500 |
| 2024-06-18 | 59.45 | $59.73 | 2900 |
| 2024-06-17 | 59.43 | $59.53 | 6800 |
| 2024-06-14 | 59.48 | $58.95 | 1000 |
| 2024-06-13 | 59.72 | $59.80 | 1813 |
| 2024-06-12 | 59.74 | $60.16 | 1413 |
| 2024-06-11 | 59.66 | $59.48 | 1911 |
| 2024-06-10 | 59.79 | $59.74 | 3300 |
| 2024-06-07 | 59.86 | $59.54 | 900 |
| 2024-06-06 | 60.01 | $59.75 | 9300 |
| 2024-06-05 | 60.13 | $60.08 | 3549 |
| 2024-06-04 | 60.18 | $59.48 | 5602 |
| 2024-06-03 | 60.43 | $60.02 | 3500 |
| 2024-05-31 | 60.56 | $60.53 | 10931 |
| 2024-05-30 | 60.55 | $60.01 | 17746 |
| 2024-05-29 | 60.70 | $59.66 | 1238 |
| 2024-05-28 | 61.00 | $60.41 | 1044 |
| 2024-05-24 | 61.11 | $60.80 | 1740 |
| 2024-05-23 | 61.12 | $60.12 | 7202 |
| 2024-05-22 | 61.35 | $60.90 | 5444 |
| 2024-05-21 | 61.36 | $61.24 | 1500 |
| 2024-05-20 | 61.26 | $61.32 | 2001 |
| 2024-05-17 | 61.10 | $61.15 | 746 |
| 2024-05-16 | 60.96 | $61.08 | 2205 |
| 2024-05-15 | 60.79 | $61.47 | 2325 |
| 2024-05-14 | 60.46 | $60.96 | 125900 |
| 2024-05-13 | 60.21 | $60.57 | 409 |
| 2024-05-10 | 60.03 | $60.66 | 1200 |
| 2024-05-09 | 59.77 | $60.73 | 2108 |
| 2024-05-08 | 59.44 | $60.19 | 2330 |
| 2024-05-07 | 59.20 | $60.26 | 3000 |
| 2024-05-06 | 58.89 | $60.16 | 654619 |
| 2024-05-03 | 58.54 | $59.43 | 12700 |
| 2024-05-02 | 58.37 | $58.90 | 3223 |
| 2024-05-01 | 58.32 | $58.40 | 8323 |
| 2024-04-30 | 58.44 | $58.55 | 1125 |
| 2024-04-29 | 58.54 | $59.61 | 1400 |
| 2024-04-26 | 58.34 | $59.25 | 2100 |
| 2024-04-25 | 58.22 | $59.00 | 121 |
| 2024-04-24 | 58.16 | $59.18 | 749 |
| 2024-04-23 | 58.05 | $59.08 | 1400 |
| 2024-04-22 | 57.96 | $58.33 | 1217 |
| 2024-04-19 | 58.10 | $57.78 | 700 |
| 2024-04-18 | 58.46 | $57.80 | 133 |
| 2024-04-17 | 58.91 | $57.97 | 1104 |
| 2024-04-16 | 59.41 | $58.27 | 9325 |
| 2024-04-15 | 59.94 | $58.59 | 3135 |
| 2024-04-12 | 60.48 | $59.21 | 606 |
| 2024-04-11 | 60.95 | $60.28 | 1630 |
| 2024-04-10 | 61.17 | $60.29 | 1009 |
| 2024-04-09 | 61.44 | $61.19 | 5325 |
| 2024-04-08 | 61.48 | $61.23 | 647 |
| 2024-04-05 | 61.50 | $61.05 | 500 |
| 2024-04-04 | 61.58 | $60.60 | 2142 |
| 2024-04-03 | 61.81 | $61.29 | 5900 |
| 2024-04-02 | 61.86 | $61.04 | 2228 |
| 2024-04-01 | 61.99 | $61.77 | 3300 |
| 2024-03-28 | 61.89 | $62.19 | 1443 |
| 2024-03-27 | 61.63 | $61.93 | 6214 |
| 2024-03-26 | 61.38 | $61.05 | 3127 |
| 2024-03-25 | 61.34 | $61.16 | 1500 |
| 2024-03-22 | 61.24 | $61.12 | 600 |
| 2024-03-21 | 61.12 | $61.54 | 2200 |
| 2024-03-20 | 60.82 | $60.98 | 3403 |
| 2024-03-19 | 60.62 | $60.25 | 21239 |
| 2024-03-18 | 60.60 | $59.95 | 2100 |
| 2024-03-15 | 60.65 | $59.88 | 4100 |
| 2024-03-14 | 60.72 | $59.90 | 3900 |
| 2024-03-13 | 60.78 | $60.62 | 2800 |
| 2024-03-12 | 60.61 | $60.47 | 728 |
| 2024-03-11 | 60.42 | $60.14 | 925 |
| 2024-03-08 | 60.29 | $60.26 | 603 |
| 2024-03-07 | 60.07 | $60.41 | 400 |
| 2024-03-06 | 59.74 | $59.89 | 3000 |
| 2024-03-05 | 59.48 | $59.43 | 800 |
| 2024-03-04 | 59.29 | $59.71 | 1316 |
| 2024-03-01 | 58.96 | $59.38 | 906 |
| 2024-02-29 | 58.64 | $59.04 | 3817 |
| 2024-02-28 | 58.35 | $58.48 | 200 |
| 2024-02-27 | 58.17 | $58.46 | 4100 |
| 2024-02-26 | 57.93 | $58.13 | 400 |
| 2024-02-23 | 57.74 | $58.13 | 1401 |
| 2024-02-22 | 57.50 | $57.99 | 638 |
| 2024-02-21 | 57.24 | $57.17 | 207 |
| 2024-02-20 | 57.17 | $57.05 | 800 |
| 2024-02-16 | 57.12 | $57.41 | 2300 |
| 2024-02-15 | 56.93 | $57.76 | 5600 |
| 2024-02-14 | 56.59 | $56.90 | 3447 |
| 2024-02-13 | 56.43 | $56.05 | 600 |
| 2024-02-12 | 56.51 | $57.25 | 700 |
| 2024-02-09 | 56.22 | $56.69 | 645 |
| 2024-02-08 | 56.04 | $56.46 | 942 |
| 2024-02-07 | 55.88 | $56.10 | 2400 |
| 2024-02-06 | 55.81 | $55.81 | 634 |
| 2024-02-05 | 55.81 | $55.57 | 3900 |
| 2024-02-02 | 55.88 | $56.08 | 5713 |
| 2024-02-01 | 55.80 | $55.93 | 21100 |
| 2024-01-31 | 55.75 | $55.48 | 1039 |
| 2024-01-30 | 55.83 | $56.46 | 448 |
| 2024-01-29 | 55.61 | $56.37 | 440 |
| 2024-01-26 | 55.37 | $55.88 | 200 |
| 2024-01-25 | 55.23 | $55.74 | 700 |
| 2024-01-24 | 55.10 | $55.28 | 304 |
| 2024-01-23 | 55.09 | $55.55 | 650 |
| 2024-01-22 | 54.99 | $55.66 | 725 |
| 2024-01-19 | 54.84 | $55.10 | 200 |
| 2024-01-18 | 54.84 | $54.59 | 1400 |
| 2024-01-17 | 54.99 | $54.27 | 1900 |
| 2024-01-16 | 55.28 | $54.68 | 2000 |
| 2024-01-12 | 55.50 | $55.08 | 3241 |
| 2024-01-11 | 55.64 | $55.24 | 3600 |
| 2024-01-10 | 55.75 | $55.34 | 2309 |
| 2024-01-09 | 55.85 | $55.32 | 600 |
| 2024-01-08 | 55.97 | $55.67 | 6225 |
| 2024-01-05 | 56.00 | $55.03 | 5500 |
| 2024-01-04 | 56.22 | $54.80 | 44700 |
| 2024-01-03 | 56.55 | $54.89 | 1100 |
| 2024-01-02 | 56.91 | $55.90 | 600 |
| 2023-12-29 | 57.01 | $56.21 | 6000 |
| 2023-12-28 | 57.00 | $56.59 | 19000 |
| 2023-12-27 | 56.86 | $56.56 | 4000 |
| 2023-12-26 | 56.66 | $56.53 | 1319 |
| 2023-12-22 | 56.41 | $56.13 | 400 |
| 2023-12-21 | 56.21 | $55.92 | 17400 |
| 2023-12-20 | 56.01 | $55.31 | 7100 |
| 2023-12-19 | 55.93 | $56.19 | 11100 |
| 2023-12-18 | 55.53 | $55.59 | 10437 |
| 2023-12-15 | 55.21 | $55.58 | 232 |
| 2023-12-14 | 54.80 | $55.97 | 4022 |
| 2023-12-13 | 54.15 | $54.68 | 2945 |
| 2023-12-12 | 53.75 | $53.52 | 100 |
| 2023-12-11 | 53.62 | $53.54 | 4400 |
| 2023-12-08 | 53.43 | $53.24 | 2600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.48
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.31
Average
55.42
Maximum
85.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.48 | $78.94 | 22000 |
| 2026-07-16 | 53.08 | $79.36 | 21327 |
| 2026-07-15 | 51.56 | $79.09 | 34437 |
| 2026-07-14 | 53.13 | $79.35 | 30242 |
| 2026-07-13 | 53.31 | $79.38 | 23300 |
| 2026-07-10 | 54.70 | $79.62 | 32100 |
| 2026-07-09 | 53.75 | $79.42 | 17000 |
| 2026-07-08 | 50.57 | $78.78 | 16545 |
| 2026-07-07 | 54.28 | $79.45 | 12023 |
| 2026-07-06 | 57.63 | $80.01 | 207547 |
| 2026-07-02 | 56.68 | $79.80 | 26511 |
| 2026-07-01 | 57.15 | $79.88 | 25900 |
| 2026-06-30 | 59.29 | $80.25 | 13200 |
| 2026-06-29 | 58.93 | $80.16 | 18100 |
| 2026-06-26 | 57.60 | $79.82 | 27400 |
| 2026-06-25 | 59.65 | $80.20 | 21534 |
| 2026-06-24 | 57.05 | $79.52 | 12313 |
| 2026-06-23 | 54.77 | $78.96 | 49400 |
| 2026-06-22 | 58.07 | $79.59 | 36100 |
| 2026-06-18 | 56.65 | $79.23 | 10934 |
| 2026-06-17 | 53.90 | $78.56 | 37631 |
| 2026-06-16 | 59.88 | $79.67 | 21400 |
| 2026-06-15 | 61.40 | $79.93 | 11841 |
| 2026-06-12 | 59.95 | $79.54 | 50744 |
| 2026-06-11 | 57.06 | $78.80 | 28930 |
| 2026-06-10 | 49.51 | $77.19 | 9234 |
| 2026-06-09 | 55.82 | $78.28 | 81705 |
| 2026-06-08 | 54.14 | $77.95 | 16400 |
| 2026-06-05 | 54.14 | $77.95 | 15102 |
| 2026-06-04 | 63.45 | $79.36 | 13337 |
| 2026-06-03 | 61.81 | $78.99 | 18609 |
| 2026-06-02 | 62.10 | $79.03 | 32400 |
| 2026-06-01 | 59.71 | $78.49 | 14226 |
| 2026-05-29 | 60.58 | $78.62 | 9400 |
| 2026-05-28 | 60.84 | $78.66 | 16625 |
| 2026-05-27 | 60.19 | $78.50 | 19047 |
| 2026-05-26 | 60.91 | $78.62 | 6700 |
| 2026-05-22 | 58.27 | $77.95 | 9700 |
| 2026-05-21 | 55.81 | $77.37 | 25001 |
| 2026-05-20 | 54.49 | $77.07 | 23000 |
| 2026-05-19 | 48.83 | $75.90 | 24000 |
| 2026-05-18 | 52.09 | $76.52 | 78032 |
| 2026-05-15 | 52.20 | $76.54 | 13300 |
| 2026-05-14 | 58.14 | $77.59 | 19404 |
| 2026-05-13 | 56.67 | $77.26 | 21704 |
| 2026-05-12 | 57.42 | $77.39 | 24700 |
| 2026-05-11 | 58.68 | $77.61 | 13800 |
| 2026-05-08 | 58.25 | $77.50 | 24312 |
| 2026-05-07 | 57.79 | $77.38 | 19900 |
| 2026-05-06 | 64.87 | $78.63 | 34200 |
| 2026-05-05 | 61.85 | $77.78 | 28100 |
| 2026-05-04 | 58.84 | $77.02 | 85600 |
| 2026-05-01 | 61.51 | $77.46 | 29009 |
| 2026-04-30 | 62.42 | $77.61 | 27300 |
| 2026-04-29 | 56.99 | $76.27 | 258700 |
| 2026-04-28 | 58.55 | $76.53 | 37900 |
| 2026-04-27 | 62.36 | $77.14 | 15506 |
| 2026-04-24 | 62.67 | $77.19 | 25318 |
| 2026-04-23 | 63.53 | $77.33 | 18600 |
| 2026-04-22 | 63.05 | $77.19 | 28648 |
| 2026-04-21 | 63.05 | $77.19 | 18100 |
| 2026-04-20 | 64.87 | $77.52 | 25006 |
| 2026-04-17 | 63.66 | $77.12 | 13341 |
| 2026-04-16 | 60.08 | $76.02 | 84445 |
| 2026-04-15 | 58.99 | $75.71 | 28539 |
| 2026-04-14 | 60.04 | $75.92 | 21807 |
| 2026-04-13 | 58.71 | $75.52 | 12100 |
| 2026-04-10 | 56.07 | $74.76 | 21800 |
| 2026-04-09 | 57.64 | $75.10 | 15903 |
| 2026-04-08 | 57.27 | $74.99 | 14127 |
| 2026-04-07 | 49.72 | $72.98 | 47617 |
| 2026-04-06 | 50.23 | $73.10 | 11000 |
| 2026-04-02 | 48.83 | $72.76 | 24300 |
| 2026-04-01 | 48.31 | $72.63 | 40300 |
| 2026-03-31 | 46.75 | $72.24 | 28546 |
| 2026-03-30 | 38.94 | $70.50 | 21400 |
| 2026-03-27 | 40.80 | $71.07 | 40700 |
| 2026-03-26 | 43.77 | $71.92 | 19139 |
| 2026-03-25 | 47.43 | $72.87 | 8200 |
| 2026-03-24 | 45.27 | $72.40 | 17833 |
| 2026-03-23 | 42.67 | $71.85 | 69400 |
| 2026-03-20 | 37.08 | $70.77 | 8638 |
| 2026-03-19 | 41.53 | $72.02 | 22513 |
| 2026-03-18 | 40.55 | $71.84 | 10415 |
| 2026-03-17 | 43.59 | $72.63 | 22517 |
| 2026-03-16 | 40.59 | $72.07 | 9300 |
| 2026-03-13 | 36.96 | $71.43 | 33203 |
| 2026-03-12 | 37.37 | $71.55 | 18400 |
| 2026-03-11 | 42.15 | $72.85 | 18300 |
| 2026-03-10 | 42.50 | $72.94 | 17100 |
| 2026-03-09 | 45.43 | $73.66 | 12204 |
| 2026-03-06 | 42.83 | $73.16 | 22100 |
| 2026-03-05 | 48.89 | $74.53 | 13517 |
| 2026-03-04 | 54.39 | $75.56 | 24619 |
| 2026-03-03 | 53.38 | $75.35 | 22600 |
| 2026-03-02 | 60.37 | $76.50 | 12900 |
| 2026-02-27 | 59.85 | $76.38 | 9300 |
| 2026-02-26 | 61.91 | $76.70 | 24600 |
| 2026-02-25 | 60.45 | $76.34 | 15500 |
| 2026-02-24 | 60.21 | $76.28 | 13200 |
| 2026-02-23 | 57.02 | $75.51 | 26819 |
| 2026-02-20 | 64.20 | $76.64 | 8700 |
| 2026-02-19 | 62.12 | $76.12 | 16809 |
| 2026-02-18 | 63.19 | $76.28 | 9200 |
| 2026-02-17 | 60.81 | $75.69 | 17900 |
| 2026-02-13 | 60.81 | $75.69 | 13900 |
| 2026-02-12 | 57.67 | $74.94 | 13930 |
| 2026-02-11 | 66.13 | $76.20 | 27139 |
| 2026-02-10 | 65.75 | $76.10 | 57500 |
| 2026-02-09 | 65.71 | $76.09 | 64000 |
| 2026-02-06 | 65.26 | $75.96 | 13515 |
| 2026-02-05 | 57.39 | $74.06 | 9500 |
| 2026-02-04 | 61.72 | $74.68 | 21300 |
| 2026-02-03 | 59.17 | $74.14 | 19700 |
| 2026-02-02 | 58.59 | $74.02 | 50700 |
| 2026-01-30 | 55.19 | $73.35 | 10700 |
| 2026-01-29 | 58.60 | $73.85 | 12222 |
| 2026-01-28 | 58.55 | $73.84 | 19600 |
| 2026-01-27 | 58.81 | $73.88 | 27300 |
| 2026-01-26 | 59.44 | $73.98 | 17500 |
| 2026-01-23 | 58.98 | $73.87 | 9739 |
| 2026-01-22 | 62.41 | $74.43 | 12911 |
| 2026-01-21 | 62.26 | $74.39 | 9600 |
| 2026-01-20 | 56.45 | $72.97 | 13137 |
| 2026-01-16 | 63.59 | $74.06 | 19900 |
| 2026-01-15 | 66.00 | $74.39 | 25605 |
| 2026-01-14 | 63.71 | $73.81 | 40500 |
| 2026-01-13 | 63.01 | $73.64 | 18005 |
| 2026-01-12 | 62.41 | $73.49 | 11900 |
| 2026-01-09 | 62.10 | $73.41 | 20428 |
| 2026-01-08 | 60.37 | $72.97 | 23206 |
| 2026-01-07 | 58.16 | $72.43 | 135637 |
| 2026-01-06 | 62.99 | $73.21 | 14103 |
| 2026-01-05 | 59.51 | $72.36 | 11600 |
| 2026-01-02 | 55.68 | $71.54 | 17900 |
| 2025-12-31 | 50.84 | $70.64 | 23700 |
| 2025-12-30 | 55.17 | $71.32 | 28300 |
| 2025-12-29 | 56.65 | $71.54 | 13700 |
| 2025-12-26 | 58.41 | $71.80 | 13336 |
| 2025-12-24 | 58.36 | $71.79 | 6200 |
| 2025-12-23 | 57.49 | $71.60 | 16924 |
| 2025-12-22 | 58.85 | $71.82 | 14744 |
| 2025-12-19 | 56.54 | $71.30 | 20734 |
| 2025-12-18 | 54.55 | $70.87 | 31300 |
| 2025-12-17 | 53.46 | $70.64 | 8800 |
| 2025-12-16 | 54.87 | $70.90 | 19700 |
| 2025-12-15 | 58.90 | $71.61 | 8000 |
| 2025-12-12 | 59.36 | $71.69 | 31300 |
| 2025-12-11 | 63.23 | $72.34 | 17133 |
| 2025-12-10 | 60.77 | $71.68 | 22700 |
| 2025-12-09 | 55.67 | $70.49 | 20123 |
| 2025-12-08 | 56.49 | $70.63 | 11630 |
| 2025-12-05 | 58.84 | $71.03 | 10200 |
| 2025-12-04 | 58.06 | $70.84 | 17547 |
| 2025-12-03 | 57.20 | $70.63 | 14100 |
| 2025-12-02 | 54.63 | $70.02 | 17616 |
| 2025-12-01 | 55.46 | $70.18 | 13845 |
| 2025-11-28 | 57.80 | $70.63 | 1309 |
| 2025-11-26 | 56.32 | $70.25 | 16129 |
| 2025-11-25 | 54.19 | $69.72 | 118534 |
| 2025-11-24 | 48.88 | $68.53 | 12235 |
| 2025-11-21 | 46.55 | $68.06 | 20700 |
| 2025-11-20 | 38.52 | $66.64 | 14800 |
| 2025-11-19 | 42.54 | $67.58 | 12506 |
| 2025-11-18 | 43.41 | $67.77 | 24502 |
| 2025-11-17 | 41.99 | $67.53 | 9604 |
| 2025-11-14 | 47.36 | $68.67 | 8200 |
| 2025-11-13 | 48.50 | $68.89 | 22500 |
| 2025-11-12 | 55.08 | $70.04 | 18219 |
| 2025-11-11 | 53.57 | $69.75 | 17275 |
| 2025-11-10 | 52.63 | $69.57 | 17275 |
| 2025-11-07 | 50.24 | $69.12 | 17300 |
| 2025-11-06 | 46.67 | $68.49 | 7600 |
| 2025-11-05 | 49.91 | $69.09 | 4800 |
| 2025-11-04 | 46.56 | $68.52 | 7700 |
| 2025-11-03 | 49.25 | $69.01 | 11500 |
| 2025-10-31 | 49.42 | $69.04 | 14200 |
| 2025-10-30 | 47.22 | $68.65 | 10500 |
| 2025-10-29 | 49.86 | $69.15 | 6628 |
| 2025-10-28 | 52.25 | $69.58 | 20631 |
| 2025-10-27 | 55.60 | $70.15 | 5300 |
| 2025-10-24 | 54.28 | $69.88 | 19300 |
| 2025-10-23 | 53.15 | $69.65 | 14400 |
| 2025-10-22 | 49.83 | $69.00 | 14019 |
| 2025-10-21 | 54.15 | $69.77 | 5800 |
| 2025-10-20 | 51.89 | $69.33 | 3938 |
| 2025-10-17 | 47.77 | $68.59 | 11400 |
| 2025-10-16 | 46.17 | $68.32 | 8600 |
| 2025-10-15 | 50.82 | $69.17 | 15600 |
| 2025-10-14 | 50.32 | $69.08 | 8800 |
| 2025-10-13 | 46.44 | $68.41 | 5946 |
| 2025-10-10 | 39.71 | $67.40 | 21618 |
| 2025-10-09 | 50.98 | $69.27 | 15600 |
| 2025-10-08 | 56.26 | $69.92 | 204600 |
| 2025-10-07 | 53.52 | $69.53 | 8533 |
| 2025-10-06 | 58.13 | $70.05 | 17907 |
| 2025-10-03 | 57.73 | $69.99 | 7500 |
| 2025-10-02 | 56.14 | $69.75 | 13936 |
| 2025-10-01 | 54.93 | $69.57 | 15500 |
| 2025-09-30 | 55.01 | $69.58 | 13600 |
| 2025-09-29 | 53.99 | $69.42 | 13424 |
| 2025-09-26 | 53.93 | $69.41 | 9500 |
| 2025-09-25 | 49.05 | $68.66 | 12121 |
| 2025-09-24 | 53.58 | $69.29 | 10200 |
| 2025-09-23 | 55.52 | $69.54 | 9013 |
| 2025-09-22 | 57.16 | $69.75 | 6645 |
| 2025-09-19 | 56.81 | $69.69 | 6221 |
| 2025-09-18 | 59.73 | $70.07 | 6200 |
| 2025-09-17 | 56.13 | $69.43 | 4400 |
| 2025-09-16 | 56.07 | $69.42 | 7314 |
| 2025-09-15 | 57.30 | $69.59 | 5800 |
| 2025-09-12 | 58.89 | $69.81 | 7033 |
| 2025-09-11 | 62.96 | $70.35 | 5918 |
| 2025-09-10 | 57.00 | $69.21 | 3700 |
| 2025-09-09 | 57.77 | $69.31 | 7800 |
| 2025-09-08 | 61.42 | $69.77 | 8600 |
| 2025-09-05 | 61.07 | $69.70 | 6700 |
| 2025-09-04 | 60.82 | $69.65 | 39006 |
| 2025-09-03 | 56.85 | $68.88 | 6100 |
| 2025-09-02 | 57.64 | $68.99 | 6617 |
| 2025-08-29 | 59.88 | $69.30 | 6804 |
| 2025-08-28 | 61.64 | $69.54 | 6712 |
| 2025-08-27 | 61.85 | $69.57 | 12140 |
| 2025-08-26 | 60.72 | $69.31 | 7234 |
| 2025-08-25 | 60.11 | $69.17 | 7624 |
| 2025-08-22 | 62.88 | $69.59 | 27400 |
| 2025-08-21 | 55.19 | $67.94 | 19200 |
| 2025-08-20 | 56.20 | $68.09 | 5705 |
| 2025-08-19 | 56.92 | $68.20 | 10400 |
| 2025-08-18 | 56.14 | $68.04 | 6000 |
| 2025-08-15 | 55.90 | $67.99 | 9000 |
| 2025-08-14 | 57.80 | $68.31 | 10508 |
| 2025-08-13 | 61.51 | $68.91 | 7613 |
| 2025-08-12 | 56.86 | $67.85 | 5229 |
| 2025-08-11 | 49.73 | $66.54 | 2600 |
| 2025-08-08 | 51.33 | $66.80 | 5400 |
| 2025-08-07 | 51.04 | $66.75 | 16209 |
| 2025-08-06 | 51.56 | $66.84 | 7606 |
| 2025-08-05 | 53.05 | $67.10 | 263026 |
| 2025-08-04 | 53.22 | $67.13 | 6000 |
| 2025-08-01 | 48.96 | $66.30 | 12400 |
| 2025-07-31 | 53.29 | $67.08 | 120931 |
| 2025-07-30 | 57.17 | $67.71 | 16019 |
| 2025-07-29 | 59.86 | $68.12 | 10705 |
| 2025-07-28 | 60.52 | $68.22 | 10100 |
| 2025-07-25 | 62.35 | $68.50 | 3304 |
| 2025-07-24 | 60.53 | $68.05 | 5033 |
| 2025-07-23 | 63.18 | $68.46 | 10000 |
| 2025-07-22 | 61.34 | $67.99 | 17615 |
| 2025-07-21 | 56.89 | $66.97 | 13403 |
| 2025-07-18 | 59.64 | $67.40 | 6545 |
| 2025-07-17 | 59.38 | $67.34 | 13628 |
| 2025-07-16 | 55.96 | $66.58 | 10400 |
| 2025-07-15 | 54.97 | $66.37 | 14000 |
| 2025-07-14 | 61.92 | $67.47 | 14611 |
| 2025-07-11 | 61.50 | $67.37 | 7300 |
| 2025-07-10 | 65.41 | $67.94 | 23500 |
| 2025-07-09 | 63.55 | $67.46 | 5800 |
| 2025-07-08 | 62.52 | $67.20 | 7400 |
| 2025-07-07 | 61.56 | $66.96 | 13200 |
| 2025-07-03 | 65.67 | $67.58 | 7730 |
| 2025-07-02 | 64.44 | $67.24 | 22537 |
| 2025-07-01 | 63.33 | $66.94 | 12116 |
| 2025-06-30 | 60.40 | $66.19 | 13900 |
| 2025-06-27 | 59.41 | $65.95 | 9300 |
| 2025-06-26 | 58.26 | $65.67 | 11000 |
| 2025-06-25 | 55.75 | $65.08 | 17719 |
| 2025-06-24 | 58.71 | $65.60 | 9930 |
| 2025-06-23 | 56.56 | $65.09 | 7038 |
| 2025-06-20 | 54.44 | $64.61 | 25200 |
| 2025-06-18 | 53.68 | $64.44 | 16320 |
| 2025-06-17 | 53.07 | $64.30 | 8213 |
| 2025-06-16 | 56.30 | $64.94 | 20819 |
| 2025-06-13 | 52.94 | $64.15 | 8000 |
| 2025-06-12 | 57.64 | $65.03 | 9700 |
| 2025-06-11 | 57.60 | $65.02 | 12524 |
| 2025-06-10 | 58.94 | $65.27 | 13201 |
| 2025-06-09 | 58.08 | $65.04 | 8700 |
| 2025-06-06 | 58.33 | $65.09 | 4400 |
| 2025-06-05 | 55.99 | $64.44 | 8200 |
| 2025-06-04 | 56.50 | $64.55 | 3236 |
| 2025-06-03 | 57.32 | $64.73 | 2600 |
| 2025-06-02 | 54.48 | $63.91 | 10534 |
| 2025-05-30 | 54.95 | $64.02 | 6702 |
| 2025-05-29 | 55.40 | $64.13 | 16700 |
| 2025-05-28 | 54.63 | $63.89 | 24728 |
| 2025-05-27 | 57.41 | $64.60 | 7900 |
| 2025-05-23 | 53.17 | $63.27 | 133200 |
| 2025-05-22 | 54.33 | $63.57 | 3300 |
| 2025-05-21 | 55.01 | $63.75 | 5900 |
| 2025-05-20 | 61.32 | $65.30 | 14517 |
| 2025-05-19 | 62.37 | $65.54 | 14816 |
| 2025-05-16 | 62.59 | $65.59 | 60409 |
| 2025-05-15 | 60.84 | $64.90 | 4022 |
| 2025-05-14 | 60.12 | $64.62 | 8546 |
| 2025-05-13 | 61.69 | $65.03 | 15826 |
| 2025-05-12 | 60.84 | $64.67 | 10020 |
| 2025-05-09 | 55.17 | $62.53 | 6743 |
| 2025-05-08 | 55.39 | $62.59 | 11100 |
| 2025-05-07 | 53.09 | $61.79 | 32209 |
| 2025-05-06 | 51.83 | $61.36 | 8000 |
| 2025-05-05 | 53.03 | $61.74 | 9142 |
| 2025-05-02 | 53.65 | $61.94 | 5500 |
| 2025-05-01 | 49.82 | $60.57 | 11401 |
| 2025-04-30 | 49.82 | $60.57 | 5246 |
| 2025-04-29 | 50.12 | $60.68 | 6200 |
| 2025-04-28 | 49.25 | $60.35 | 32500 |
| 2025-04-25 | 48.63 | $60.11 | 4531 |
| 2025-04-24 | 50.03 | $60.69 | 35841 |
| 2025-04-23 | 45.97 | $59.10 | 18126 |
| 2025-04-22 | 43.73 | $58.28 | 8300 |
| 2025-04-21 | 39.04 | $56.68 | 20700 |
| 2025-04-17 | 41.77 | $58.00 | 181900 |
| 2025-04-16 | 40.39 | $57.54 | 49600 |
| 2025-04-15 | 41.87 | $58.26 | 41400 |
| 2025-04-14 | 42.11 | $58.38 | 17423 |
| 2025-04-11 | 40.21 | $57.69 | 19037 |
| 2025-04-10 | 37.92 | $56.87 | 20700 |
| 2025-04-09 | 42.34 | $59.22 | 27911 |
| 2025-04-08 | 26.31 | $54.61 | 32100 |
| 2025-04-07 | 27.69 | $55.48 | 70900 |
| 2025-04-04 | 28.44 | $55.94 | 80000 |
| 2025-04-03 | 34.73 | $59.18 | 34506 |
| 2025-04-02 | 46.49 | $63.08 | 18304 |
| 2025-04-01 | 42.35 | $62.21 | 9109 |
| 2025-03-31 | 41.21 | $61.98 | 20000 |
| 2025-03-28 | 39.83 | $61.70 | 14638 |
| 2025-03-27 | 43.58 | $62.78 | 27700 |
| 2025-03-26 | 45.30 | $63.24 | 19724 |
| 2025-03-25 | 46.48 | $63.55 | 12439 |
| 2025-03-24 | 47.73 | $63.88 | 41200 |
| 2025-03-21 | 41.36 | $62.48 | 8106 |
| 2025-03-20 | 41.98 | $62.66 | 17017 |
| 2025-03-19 | 43.12 | $62.99 | 12039 |
| 2025-03-18 | 39.49 | $62.22 | 10400 |
| 2025-03-17 | 41.21 | $62.75 | 20923 |
| 2025-03-14 | 36.98 | $61.89 | 12600 |
| 2025-03-13 | 28.72 | $60.43 | 27513 |
| 2025-03-12 | 31.05 | $61.31 | 37406 |
| 2025-03-11 | 31.24 | $61.38 | 17800 |
| 2025-03-10 | 32.84 | $61.96 | 17900 |
| 2025-03-07 | 36.81 | $63.25 | 25115 |
| 2025-03-06 | 34.29 | $62.82 | 28719 |
| 2025-03-05 | 37.64 | $63.83 | 14900 |
| 2025-03-04 | 33.09 | $63.09 | 13837 |
| 2025-03-03 | 37.12 | $64.25 | 17213 |
| 2025-02-28 | 43.19 | $65.66 | 43700 |
| 2025-02-27 | 36.31 | $64.68 | 15900 |
| 2025-02-26 | 40.23 | $65.51 | 10015 |
| 2025-02-25 | 40.43 | $65.55 | 14642 |
| 2025-02-24 | 41.36 | $65.74 | 15303 |
| 2025-02-21 | 41.41 | $65.75 | 17025 |
| 2025-02-20 | 49.18 | $67.20 | 16919 |
| 2025-02-19 | 53.38 | $67.84 | 20100 |
| 2025-02-18 | 53.51 | $67.86 | 36421 |
| 2025-02-14 | 51.03 | $67.44 | 32700 |
| 2025-02-13 | 50.31 | $67.32 | 57300 |
| 2025-02-12 | 46.17 | $66.66 | 91900 |
| 2025-02-11 | 49.43 | $67.21 | 8300 |
| 2025-02-10 | 50.73 | $67.42 | 9700 |
| 2025-02-07 | 50.49 | $67.38 | 11705 |
| 2025-02-06 | 53.53 | $67.88 | 16029 |
| 2025-02-05 | 54.21 | $67.99 | 12300 |
| 2025-02-04 | 51.94 | $67.56 | 14243 |
| 2025-02-03 | 50.64 | $67.32 | 18900 |
| 2025-01-31 | 54.55 | $67.99 | 23504 |
| 2025-01-30 | 59.21 | $68.71 | 6600 |
| 2025-01-29 | 55.44 | $67.96 | 11313 |
| 2025-01-28 | 56.70 | $68.15 | 8100 |
| 2025-01-27 | 56.20 | $68.05 | 78800 |
| 2025-01-24 | 60.36 | $68.68 | 8300 |
| 2025-01-23 | 60.43 | $68.69 | 6400 |
| 2025-01-22 | 60.09 | $68.61 | 15100 |
| 2025-01-21 | 61.59 | $68.85 | 18800 |
| 2025-01-17 | 57.75 | $67.93 | 32200 |
| 2025-01-16 | 55.92 | $67.53 | 8300 |
| 2025-01-15 | 53.54 | $67.03 | 12014 |
| 2025-01-14 | 48.92 | $66.15 | 15200 |
| 2025-01-13 | 44.19 | $65.36 | 14600 |
| 2025-01-10 | 40.90 | $64.86 | 11600 |
| 2025-01-08 | 45.43 | $65.75 | 24624 |
| 2025-01-07 | 44.25 | $65.57 | 12400 |
| 2025-01-06 | 45.88 | $65.88 | 16728 |
| 2025-01-03 | 44.69 | $65.69 | 13900 |
| 2025-01-02 | 39.44 | $64.90 | 29500 |
| 2024-12-31 | 39.85 | $64.99 | 14915 |
| 2024-12-30 | 39.94 | $65.01 | 20303 |
| 2024-12-27 | 42.23 | $65.53 | 18103 |
| 2024-12-26 | 45.11 | $66.14 | 17321 |
| 2024-12-24 | 44.28 | $66.00 | 9613 |
| 2024-12-23 | 41.14 | $65.48 | 11600 |
| 2024-12-20 | 40.72 | $65.41 | 29648 |
| 2024-12-19 | 35.23 | $64.55 | 25200 |
| 2024-12-18 | 35.63 | $64.66 | 8300 |
| 2024-12-17 | 45.91 | $66.94 | 9500 |
| 2024-12-16 | 51.54 | $67.85 | 12920 |
| 2024-12-13 | 52.48 | $67.99 | 10002 |
| 2024-12-12 | 54.72 | $68.32 | 9900 |
| 2024-12-11 | 56.81 | $68.62 | 13243 |
| 2024-12-10 | 55.02 | $68.29 | 9400 |
| 2024-12-09 | 59.20 | $68.88 | 8544 |
| 2024-12-06 | 63.56 | $69.44 | 7300 |
| 2024-12-05 | 63.51 | $69.43 | 4500 |
| 2024-12-04 | 66.52 | $69.81 | 24800 |
| 2024-12-03 | 66.16 | $69.72 | 12700 |
| 2024-12-02 | 67.46 | $69.89 | 7100 |
| 2024-11-29 | 69.29 | $70.13 | 1905 |
| 2024-11-27 | 68.58 | $69.92 | 6800 |
| 2024-11-26 | 69.30 | $70.02 | 8927 |
| 2024-11-25 | 71.38 | $70.31 | 7421 |
| 2024-11-22 | 68.94 | $69.51 | 7701 |
| 2024-11-21 | 66.14 | $68.69 | 8400 |
| 2024-11-20 | 62.36 | $67.73 | 7500 |
| 2024-11-19 | 60.25 | $67.25 | 6107 |
| 2024-11-18 | 60.45 | $67.28 | 10439 |
| 2024-11-15 | 59.25 | $67.00 | 5700 |
| 2024-11-14 | 62.48 | $67.50 | 8900 |
| 2024-11-13 | 66.47 | $68.08 | 7648 |
| 2024-11-12 | 68.33 | $68.34 | 5733 |
| 2024-11-11 | 72.09 | $68.85 | 8300 |
| 2024-11-08 | 69.93 | $68.15 | 5746 |
| 2024-11-07 | 68.58 | $67.74 | 3638 |
| 2024-11-06 | 68.38 | $67.68 | 17530 |
| 2024-11-05 | 57.75 | $65.15 | 9924 |
| 2024-11-04 | 51.71 | $64.16 | 5424 |
| 2024-11-01 | 51.38 | $64.11 | 9500 |
| 2024-10-31 | 51.58 | $64.14 | 5600 |
| 2024-10-30 | 57.64 | $64.98 | 8300 |
| 2024-10-29 | 56.78 | $64.83 | 13200 |
| 2024-10-28 | 57.37 | $64.91 | 3800 |
| 2024-10-25 | 53.89 | $64.30 | 6943 |
| 2024-10-24 | 56.25 | $64.63 | 6745 |
| 2024-10-23 | 55.00 | $64.41 | 5400 |
| 2024-10-22 | 57.26 | $64.73 | 11300 |
| 2024-10-21 | 60.42 | $65.16 | 11500 |
| 2024-10-18 | 65.18 | $65.76 | 7500 |
| 2024-10-17 | 64.70 | $65.65 | 6400 |
| 2024-10-16 | 64.66 | $65.64 | 13000 |
| 2024-10-15 | 62.46 | $65.13 | 7700 |
| 2024-10-14 | 64.40 | $65.39 | 4911 |
| 2024-10-11 | 62.53 | $64.95 | 3300 |
| 2024-10-10 | 58.60 | $64.11 | 9224 |
| 2024-10-09 | 60.76 | $64.41 | 9415 |
| 2024-10-08 | 58.53 | $63.95 | 4332 |
| 2024-10-07 | 57.89 | $63.82 | 8800 |
| 2024-10-04 | 61.51 | $64.34 | 8600 |
| 2024-10-03 | 58.27 | $63.66 | 11300 |
| 2024-10-02 | 59.60 | $63.85 | 19500 |
| 2024-10-01 | 59.42 | $63.81 | 4900 |
| 2024-09-30 | 62.49 | $64.26 | 12116 |
| 2024-09-27 | 62.20 | $64.19 | 19100 |
| 2024-09-26 | 61.43 | $64.00 | 15900 |
| 2024-09-25 | 58.67 | $63.34 | 13200 |
| 2024-09-24 | 62.13 | $63.88 | 6600 |
| 2024-09-23 | 61.73 | $63.78 | 6900 |
| 2024-09-20 | 60.68 | $63.51 | 7047 |
| 2024-09-19 | 62.69 | $63.84 | 4000 |
| 2024-09-18 | 58.53 | $62.79 | 5100 |
| 2024-09-17 | 58.49 | $62.78 | 9025 |
| 2024-09-16 | 56.97 | $62.41 | 3226 |
| 2024-09-13 | 54.83 | $61.91 | 3000 |
| 2024-09-12 | 50.96 | $61.07 | 135400 |
| 2024-09-11 | 48.77 | $60.63 | 7830 |
| 2024-09-10 | 47.56 | $60.39 | 7000 |
| 2024-09-09 | 48.10 | $60.51 | 29429 |
| 2024-09-06 | 45.50 | $59.98 | 10800 |
| 2024-09-05 | 49.35 | $60.85 | 12219 |
| 2024-09-04 | 51.35 | $61.27 | 4926 |
| 2024-09-03 | 52.11 | $61.43 | 8100 |
| 2024-08-30 | 59.99 | $62.92 | 165539 |
| 2024-08-29 | 58.14 | $62.46 | 9800 |
| 2024-08-28 | 57.23 | $62.24 | 12500 |
| 2024-08-27 | 58.43 | $62.46 | 5200 |
| 2024-08-26 | 58.91 | $62.55 | 3400 |
| 2024-08-23 | 59.68 | $62.70 | 3710 |
| 2024-08-22 | 54.83 | $61.41 | 15900 |
| 2024-08-21 | 56.38 | $61.72 | 5215 |
| 2024-08-20 | 53.61 | $61.03 | 4800 |
| 2024-08-19 | 55.86 | $61.49 | 13001 |
| 2024-08-16 | 54.11 | $61.05 | 3733 |
| 2024-08-15 | 53.56 | $60.91 | 91607 |
| 2024-08-14 | 49.27 | $59.88 | 4803 |
| 2024-08-13 | 48.70 | $59.75 | 5818 |
| 2024-08-12 | 45.25 | $58.98 | 8600 |
| 2024-08-09 | 46.64 | $59.34 | 7000 |
| 2024-08-08 | 46.03 | $59.20 | 3700 |
| 2024-08-07 | 40.04 | $57.92 | 155649 |
| 2024-08-06 | 41.94 | $58.47 | 14600 |
| 2024-08-05 | 38.61 | $57.81 | 18044 |
| 2024-08-02 | 44.10 | $59.32 | 9747 |
| 2024-08-01 | 51.84 | $60.99 | 14724 |
| 2024-07-31 | 60.25 | $62.39 | 9443 |
| 2024-07-30 | 58.61 | $62.03 | 7247 |
| 2024-07-29 | 57.60 | $61.81 | 1406 |
| 2024-07-26 | 57.28 | $61.74 | 3446 |
| 2024-07-25 | 53.29 | $60.90 | 1905 |
| 2024-07-24 | 51.13 | $60.48 | 6227 |
| 2024-07-23 | 58.00 | $61.61 | 2302 |
| 2024-07-22 | 58.46 | $61.68 | 3406 |
| 2024-07-19 | 55.16 | $61.00 | 1200 |
| 2024-07-18 | 57.93 | $61.43 | 3500 |
| 2024-07-17 | 61.76 | $61.99 | 1547 |
| 2024-07-16 | 67.51 | $62.75 | 3624 |
| 2024-07-15 | 60.96 | $61.31 | 2546 |
| 2024-07-12 | 59.34 | $61.01 | 4700 |
| 2024-07-11 | 56.23 | $60.47 | 6413 |
| 2024-07-10 | 49.28 | $59.45 | 6700 |
| 2024-07-09 | 44.15 | $58.83 | 2536 |
| 2024-07-08 | 45.49 | $59.02 | 8004 |
| 2024-07-05 | 43.70 | $58.81 | 9400 |
| 2024-07-03 | 46.31 | $59.19 | 5000 |
| 2024-07-02 | 44.66 | $58.99 | 6807 |
| 2024-07-01 | 43.58 | $58.86 | 3500 |
| 2024-06-28 | 46.49 | $59.30 | 9012 |
| 2024-06-27 | 45.78 | $59.21 | 3200 |
| 2024-06-26 | 45.33 | $59.15 | 85600 |
| 2024-06-25 | 47.21 | $59.45 | 4800 |
| 2024-06-24 | 50.24 | $59.91 | 2700 |
| 2024-06-21 | 48.47 | $59.65 | 2721 |
| 2024-06-20 | 48.47 | $59.65 | 8500 |
| 2024-06-18 | 48.95 | $59.73 | 2900 |
| 2024-06-17 | 47.71 | $59.53 | 6800 |
| 2024-06-14 | 43.94 | $58.95 | 1000 |
| 2024-06-13 | 48.84 | $59.80 | 1813 |
| 2024-06-12 | 51.13 | $60.16 | 1413 |
| 2024-06-11 | 46.63 | $59.48 | 1911 |
| 2024-06-10 | 48.25 | $59.74 | 3300 |
| 2024-06-07 | 46.90 | $59.54 | 900 |
| 2024-06-06 | 48.15 | $59.75 | 9300 |
| 2024-06-05 | 50.14 | $60.08 | 3549 |
| 2024-06-04 | 46.31 | $59.48 | 5602 |
| 2024-06-03 | 49.56 | $60.02 | 3500 |
| 2024-05-31 | 52.90 | $60.53 | 10931 |
| 2024-05-30 | 49.61 | $60.01 | 17746 |
| 2024-05-29 | 47.26 | $59.66 | 1238 |
| 2024-05-28 | 52.22 | $60.41 | 1044 |
| 2024-05-24 | 55.08 | $60.80 | 1740 |
| 2024-05-23 | 50.60 | $60.12 | 7202 |
| 2024-05-22 | 56.76 | $60.90 | 5444 |
| 2024-05-21 | 59.78 | $61.24 | 1500 |
| 2024-05-20 | 60.49 | $61.32 | 2001 |
| 2024-05-17 | 59.51 | $61.15 | 746 |
| 2024-05-16 | 59.12 | $61.08 | 2205 |
| 2024-05-15 | 62.35 | $61.47 | 2325 |
| 2024-05-14 | 59.60 | $60.96 | 125900 |
| 2024-05-13 | 57.34 | $60.57 | 409 |
| 2024-05-10 | 58.05 | $60.66 | 1200 |
| 2024-05-09 | 58.59 | $60.73 | 2108 |
| 2024-05-08 | 55.57 | $60.19 | 2330 |
| 2024-05-07 | 56.08 | $60.26 | 3000 |
| 2024-05-06 | 55.53 | $60.16 | 654619 |
| 2024-05-03 | 51.33 | $59.43 | 12700 |
| 2024-05-02 | 47.93 | $58.90 | 3223 |
| 2024-05-01 | 44.46 | $58.40 | 8323 |
| 2024-04-30 | 45.32 | $58.55 | 1125 |
| 2024-04-29 | 52.10 | $59.61 | 1400 |
| 2024-04-26 | 49.67 | $59.25 | 2100 |
| 2024-04-25 | 47.93 | $59.00 | 121 |
| 2024-04-24 | 49.09 | $59.18 | 749 |
| 2024-04-23 | 48.43 | $59.08 | 1400 |
| 2024-04-22 | 43.19 | $58.33 | 1217 |
| 2024-04-19 | 38.86 | $57.78 | 700 |
| 2024-04-18 | 38.96 | $57.80 | 133 |
| 2024-04-17 | 39.81 | $57.97 | 1104 |
| 2024-04-16 | 41.32 | $58.27 | 9325 |
| 2024-04-15 | 42.97 | $58.59 | 3135 |
| 2024-04-12 | 46.38 | $59.21 | 606 |
| 2024-04-11 | 53.31 | $60.28 | 1630 |
| 2024-04-10 | 53.38 | $60.29 | 1009 |
| 2024-04-09 | 60.23 | $61.19 | 5325 |
| 2024-04-08 | 60.56 | $61.23 | 647 |
| 2024-04-05 | 59.62 | $61.05 | 500 |
| 2024-04-04 | 57.20 | $60.60 | 2142 |
| 2024-04-03 | 62.67 | $61.29 | 5900 |
| 2024-04-02 | 61.40 | $61.04 | 2228 |
| 2024-04-01 | 67.81 | $61.77 | 3300 |
| 2024-03-28 | 71.92 | $62.19 | 1443 |
| 2024-03-27 | 70.88 | $61.93 | 6214 |
| 2024-03-26 | 66.96 | $61.05 | 3127 |
| 2024-03-25 | 68.05 | $61.16 | 1500 |
| 2024-03-22 | 67.87 | $61.12 | 600 |
| 2024-03-21 | 71.92 | $61.54 | 2200 |
| 2024-03-20 | 69.62 | $60.98 | 3403 |
| 2024-03-19 | 66.20 | $60.25 | 21239 |
| 2024-03-18 | 64.64 | $59.95 | 2100 |
| 2024-03-15 | 64.28 | $59.88 | 4100 |
| 2024-03-14 | 64.46 | $59.90 | 3900 |
| 2024-03-13 | 71.30 | $60.62 | 2800 |
| 2024-03-12 | 70.68 | $60.47 | 728 |
| 2024-03-11 | 69.31 | $60.14 | 925 |
| 2024-03-08 | 70.45 | $60.26 | 603 |
| 2024-03-07 | 71.85 | $60.41 | 400 |
| 2024-03-06 | 69.87 | $59.89 | 3000 |
| 2024-03-05 | 67.98 | $59.43 | 800 |
| 2024-03-04 | 70.54 | $59.71 | 1316 |
| 2024-03-01 | 69.25 | $59.38 | 906 |
| 2024-02-29 | 67.86 | $59.04 | 3817 |
| 2024-02-28 | 65.42 | $58.48 | 200 |
| 2024-02-27 | 65.33 | $58.46 | 4100 |
| 2024-02-26 | 63.87 | $58.13 | 400 |
| 2024-02-23 | 63.87 | $58.13 | 1401 |
| 2024-02-22 | 63.27 | $57.99 | 638 |
| 2024-02-21 | 59.58 | $57.17 | 207 |
| 2024-02-20 | 59.01 | $57.05 | 800 |
| 2024-02-16 | 61.49 | $57.41 | 2300 |
| 2024-02-15 | 63.98 | $57.76 | 5600 |
| 2024-02-14 | 60.22 | $56.90 | 3447 |
| 2024-02-13 | 55.90 | $56.05 | 600 |
| 2024-02-12 | 65.43 | $57.25 | 700 |
| 2024-02-09 | 62.61 | $56.69 | 645 |
| 2024-02-08 | 61.37 | $56.46 | 942 |
| 2024-02-07 | 59.38 | $56.10 | 2400 |
| 2024-02-06 | 57.72 | $55.81 | 634 |
| 2024-02-05 | 56.31 | $55.57 | 3900 |
| 2024-02-02 | 60.37 | $56.08 | 5713 |
| 2024-02-01 | 59.56 | $55.93 | 21100 |
| 2024-01-31 | 57.04 | $55.48 | 1039 |
| 2024-01-30 | 65.47 | $56.46 | 448 |
| 2024-01-29 | 65.02 | $56.37 | 440 |
| 2024-01-26 | 62.49 | $55.88 | 200 |
| 2024-01-25 | 61.73 | $55.74 | 700 |
| 2024-01-24 | 59.17 | $55.28 | 304 |
| 2024-01-23 | 61.46 | $55.55 | 650 |
| 2024-01-22 | 62.40 | $55.66 | 725 |
| 2024-01-19 | 59.41 | $55.10 | 200 |
| 2024-01-18 | 56.41 | $54.59 | 1400 |
| 2024-01-17 | 54.41 | $54.27 | 1900 |
| 2024-01-16 | 57.64 | $54.68 | 2000 |
| 2024-01-12 | 60.99 | $55.08 | 3241 |
| 2024-01-11 | 62.38 | $55.24 | 3600 |
| 2024-01-10 | 63.22 | $55.34 | 2309 |
| 2024-01-09 | 63.13 | $55.32 | 600 |
| 2024-01-08 | 65.98 | $55.67 | 6225 |
| 2024-01-05 | 63.08 | $55.03 | 5500 |
| 2024-01-04 | 61.98 | $54.80 | 44700 |
| 2024-01-03 | 62.68 | $54.89 | 1100 |
| 2024-01-02 | 71.20 | $55.90 | 600 |
| 2023-12-29 | 74.14 | $56.21 | 6000 |
| 2023-12-28 | 77.89 | $56.59 | 19000 |
| 2023-12-27 | 77.80 | $56.56 | 4000 |
| 2023-12-26 | 77.72 | $56.53 | 1319 |
| 2023-12-22 | 76.65 | $56.13 | 400 |
| 2023-12-21 | 76.08 | $55.92 | 17400 |
| 2023-12-20 | 74.33 | $55.31 | 7100 |
| 2023-12-19 | 82.58 | $56.19 | 11100 |
| 2023-12-18 | 81.23 | $55.59 | 10437 |
| 2023-12-15 | 81.21 | $55.58 | 232 |
| 2023-12-14 | 85.07 | $55.97 | 4022 |
| 2023-12-13 | 82.45 | $54.68 | 2945 |
| 2023-12-12 | 79.34 | $53.52 | 100 |
| 2023-12-11 | 79.57 | $53.54 | 4400 |
| 2023-12-08 | 78.69 | $53.24 | 2600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.94
2026-07-17
Close Price
$78.94
Vol: 22000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -71.94 | $78.94 | 22000 |
| 2026-07-16 | -56.83 | $79.36 | 21327 |
| 2026-07-15 | -66.55 | $79.09 | 34437 |
| 2026-07-14 | -57.19 | $79.35 | 30242 |
| 2026-07-13 | -56.12 | $79.38 | 23300 |
| 2026-07-10 | -39.52 | $79.62 | 32100 |
| 2026-07-09 | -39.58 | $79.42 | 17000 |
| 2026-07-08 | -52.81 | $78.78 | 16545 |
| 2026-07-07 | -36.43 | $79.45 | 12023 |
| 2026-07-06 | -22.74 | $80.01 | 207547 |
| 2026-07-02 | -27.87 | $79.80 | 26511 |
| 2026-07-01 | -25.92 | $79.88 | 25900 |
| 2026-06-30 | -16.87 | $80.25 | 13200 |
| 2026-06-29 | -19.07 | $80.16 | 18100 |
| 2026-06-26 | -27.38 | $79.82 | 27400 |
| 2026-06-25 | -18.09 | $80.20 | 21534 |
| 2026-06-24 | -28.42 | $79.52 | 12313 |
| 2026-06-23 | -43.43 | $78.96 | 49400 |
| 2026-06-22 | -26.54 | $79.59 | 36100 |
| 2026-06-18 | -33.58 | $79.23 | 10934 |
| 2026-06-17 | -45.81 | $78.56 | 37631 |
| 2026-06-16 | -18.57 | $79.67 | 21400 |
| 2026-06-15 | -13.27 | $79.93 | 11841 |
| 2026-06-12 | -7.43 | $79.54 | 50744 |
| 2026-06-11 | -25.18 | $78.80 | 28930 |
| 2026-06-10 | -63.79 | $77.19 | 9234 |
| 2026-06-09 | -37.65 | $78.28 | 81705 |
| 2026-06-08 | -45.56 | $77.95 | 16400 |
| 2026-06-05 | -45.56 | $77.95 | 15102 |
| 2026-06-04 | -11.75 | $79.36 | 13337 |
| 2026-06-03 | -20.62 | $78.99 | 18609 |
| 2026-06-02 | -13.21 | $79.03 | 32400 |
| 2026-06-01 | -27.20 | $78.49 | 14226 |
| 2026-05-29 | -23.83 | $78.62 | 9400 |
| 2026-05-28 | -22.80 | $78.66 | 16625 |
| 2026-05-27 | -12.15 | $78.50 | 19047 |
| 2026-05-26 | -5.47 | $78.62 | 6700 |
| 2026-05-22 | -25.82 | $77.95 | 9700 |
| 2026-05-21 | -44.77 | $77.37 | 25001 |
| 2026-05-20 | -54.58 | $77.07 | 23000 |
| 2026-05-19 | -92.81 | $75.90 | 24000 |
| 2026-05-18 | -82.84 | $76.52 | 78032 |
| 2026-05-15 | -82.09 | $76.54 | 13300 |
| 2026-05-14 | -42.91 | $77.59 | 19404 |
| 2026-05-13 | -49.33 | $77.26 | 21704 |
| 2026-05-12 | -43.41 | $77.39 | 24700 |
| 2026-05-11 | -35.99 | $77.61 | 13800 |
| 2026-05-08 | -30.39 | $77.50 | 24312 |
| 2026-05-07 | -33.33 | $77.38 | 19900 |
| 2026-05-06 | -2.70 | $78.63 | 34200 |
| 2026-05-05 | -10.76 | $77.78 | 28100 |
| 2026-05-04 | -20.77 | $77.02 | 85600 |
| 2026-05-01 | -12.43 | $77.46 | 29009 |
| 2026-04-30 | -8.49 | $77.61 | 27300 |
| 2026-04-29 | -29.17 | $76.27 | 258700 |
| 2026-04-28 | -23.12 | $76.53 | 37900 |
| 2026-04-27 | -12.88 | $77.14 | 15506 |
| 2026-04-24 | -12.25 | $77.19 | 25318 |
| 2026-04-23 | -10.48 | $77.33 | 18600 |
| 2026-04-22 | -12.25 | $77.19 | 28648 |
| 2026-04-21 | -12.25 | $77.19 | 18100 |
| 2026-04-20 | -0.27 | $77.52 | 25006 |
| 2026-04-17 | -5.49 | $77.12 | 13341 |
| 2026-04-16 | -9.12 | $76.02 | 84445 |
| 2026-04-15 | -13.99 | $75.71 | 28539 |
| 2026-04-14 | -10.69 | $75.92 | 21807 |
| 2026-04-13 | 0.00 | $75.52 | 12100 |
| 2026-04-10 | -11.89 | $74.76 | 21800 |
| 2026-04-09 | -5.26 | $75.10 | 15903 |
| 2026-04-08 | -2.66 | $74.99 | 14127 |
| 2026-04-07 | -24.52 | $72.98 | 47617 |
| 2026-04-06 | -21.21 | $73.10 | 11000 |
| 2026-04-02 | -30.58 | $72.76 | 24300 |
| 2026-04-01 | -52.30 | $72.63 | 40300 |
| 2026-03-31 | -63.96 | $72.24 | 28546 |
| 2026-03-30 | -95.41 | $70.50 | 21400 |
| 2026-03-27 | -89.94 | $71.07 | 40700 |
| 2026-03-26 | -76.36 | $71.92 | 19139 |
| 2026-03-25 | -61.37 | $72.87 | 8200 |
| 2026-03-24 | -69.09 | $72.40 | 17833 |
| 2026-03-23 | -77.76 | $71.85 | 69400 |
| 2026-03-20 | -94.80 | $70.77 | 8638 |
| 2026-03-19 | -87.41 | $72.02 | 22513 |
| 2026-03-18 | -90.69 | $71.84 | 10415 |
| 2026-03-17 | -76.28 | $72.63 | 22517 |
| 2026-03-16 | -86.50 | $72.07 | 9300 |
| 2026-03-13 | -98.18 | $71.43 | 33203 |
| 2026-03-12 | -100.00 | $71.55 | 18400 |
| 2026-03-11 | -80.12 | $72.85 | 18300 |
| 2026-03-10 | -78.33 | $72.94 | 17100 |
| 2026-03-09 | -64.02 | $73.66 | 12204 |
| 2026-03-06 | -91.18 | $73.16 | 22100 |
| 2026-03-05 | -78.33 | $74.53 | 13517 |
| 2026-03-04 | -44.00 | $75.56 | 24619 |
| 2026-03-03 | -45.54 | $75.35 | 22600 |
| 2026-03-02 | -10.98 | $76.50 | 12900 |
| 2026-02-27 | -12.66 | $76.38 | 9300 |
| 2026-02-26 | -4.56 | $76.70 | 24600 |
| 2026-02-25 | -13.67 | $76.34 | 15500 |
| 2026-02-24 | -15.19 | $76.28 | 13200 |
| 2026-02-23 | -34.68 | $75.51 | 26819 |
| 2026-02-20 | -6.08 | $76.64 | 8700 |
| 2026-02-19 | -19.24 | $76.12 | 16809 |
| 2026-02-18 | -15.19 | $76.28 | 9200 |
| 2026-02-17 | -29.68 | $75.69 | 17900 |
| 2026-02-13 | -29.68 | $75.69 | 13900 |
| 2026-02-12 | -48.38 | $74.94 | 13930 |
| 2026-02-11 | -11.44 | $76.20 | 27139 |
| 2026-02-10 | -9.78 | $76.10 | 57500 |
| 2026-02-09 | -4.73 | $76.09 | 64000 |
| 2026-02-06 | -0.32 | $75.96 | 13515 |
| 2026-02-05 | -37.39 | $74.06 | 9500 |
| 2026-02-04 | -8.43 | $74.68 | 21300 |
| 2026-02-03 | -26.23 | $74.14 | 19700 |
| 2026-02-02 | -24.84 | $74.02 | 50700 |
| 2026-01-30 | -36.76 | $73.35 | 10700 |
| 2026-01-29 | -22.46 | $73.85 | 12222 |
| 2026-01-28 | -22.71 | $73.84 | 19600 |
| 2026-01-27 | -21.74 | $73.88 | 27300 |
| 2026-01-26 | -19.32 | $73.98 | 17500 |
| 2026-01-23 | -21.98 | $73.87 | 9739 |
| 2026-01-22 | -8.45 | $74.43 | 12911 |
| 2026-01-21 | -5.54 | $74.39 | 9600 |
| 2026-01-20 | -40.86 | $72.97 | 13137 |
| 2026-01-16 | -13.20 | $74.06 | 19900 |
| 2026-01-15 | -4.76 | $74.39 | 25605 |
| 2026-01-14 | -2.42 | $73.81 | 40500 |
| 2026-01-13 | -7.01 | $73.64 | 18005 |
| 2026-01-12 | -3.97 | $73.49 | 11900 |
| 2026-01-09 | -6.62 | $73.41 | 20428 |
| 2026-01-08 | -11.52 | $72.97 | 23206 |
| 2026-01-07 | -30.47 | $72.43 | 135637 |
| 2026-01-06 | -2.51 | $73.21 | 14103 |
| 2026-01-05 | -6.97 | $72.36 | 11600 |
| 2026-01-02 | -45.31 | $71.54 | 17900 |
| 2025-12-31 | -77.63 | $70.64 | 23700 |
| 2025-12-30 | -45.61 | $71.32 | 28300 |
| 2025-12-29 | -36.40 | $71.54 | 13700 |
| 2025-12-26 | -25.52 | $71.80 | 13336 |
| 2025-12-24 | -25.94 | $71.79 | 6200 |
| 2025-12-23 | -22.63 | $71.60 | 16924 |
| 2025-12-22 | -13.44 | $71.82 | 14744 |
| 2025-12-19 | -21.51 | $71.30 | 20734 |
| 2025-12-18 | -26.69 | $70.87 | 31300 |
| 2025-12-17 | -30.68 | $70.64 | 8800 |
| 2025-12-16 | -26.17 | $70.90 | 19700 |
| 2025-12-15 | -13.86 | $71.61 | 8000 |
| 2025-12-12 | -12.48 | $71.69 | 31300 |
| 2025-12-11 | -1.21 | $72.34 | 17133 |
| 2025-12-10 | -2.33 | $71.68 | 22700 |
| 2025-12-09 | -16.49 | $70.49 | 20123 |
| 2025-12-08 | -13.45 | $70.63 | 11630 |
| 2025-12-05 | -4.77 | $71.03 | 10200 |
| 2025-12-04 | -2.55 | $70.84 | 17547 |
| 2025-12-03 | -3.16 | $70.63 | 14100 |
| 2025-12-02 | -17.96 | $70.02 | 17616 |
| 2025-12-01 | -14.08 | $70.18 | 13845 |
| 2025-11-28 | -3.16 | $70.63 | 1309 |
| 2025-11-26 | -8.61 | $70.25 | 16129 |
| 2025-11-25 | -17.65 | $69.72 | 118534 |
| 2025-11-24 | -49.47 | $68.53 | 12235 |
| 2025-11-21 | -62.03 | $68.06 | 20700 |
| 2025-11-20 | -100.00 | $66.64 | 14800 |
| 2025-11-19 | -88.61 | $67.58 | 12506 |
| 2025-11-18 | -82.59 | $67.77 | 24502 |
| 2025-11-17 | -94.68 | $67.53 | 9604 |
| 2025-11-14 | -77.73 | $68.67 | 8200 |
| 2025-11-13 | -67.42 | $68.89 | 22500 |
| 2025-11-12 | -15.18 | $70.04 | 18219 |
| 2025-11-11 | -28.13 | $69.75 | 17275 |
| 2025-11-10 | -36.16 | $69.57 | 17275 |
| 2025-11-07 | -55.51 | $69.12 | 17300 |
| 2025-11-06 | -63.42 | $68.49 | 7600 |
| 2025-11-05 | -43.29 | $69.09 | 4800 |
| 2025-11-04 | -62.42 | $68.52 | 7700 |
| 2025-11-03 | -45.97 | $69.01 | 11500 |
| 2025-10-31 | -47.10 | $69.04 | 14200 |
| 2025-10-30 | -59.68 | $68.65 | 10500 |
| 2025-10-29 | -43.55 | $69.15 | 6628 |
| 2025-10-28 | -29.68 | $69.58 | 20631 |
| 2025-10-27 | -11.29 | $70.15 | 5300 |
| 2025-10-24 | -20.00 | $69.88 | 19300 |
| 2025-10-23 | -27.42 | $69.65 | 14400 |
| 2025-10-22 | -48.39 | $69.00 | 14019 |
| 2025-10-21 | -23.55 | $69.77 | 5800 |
| 2025-10-20 | -37.74 | $69.33 | 3938 |
| 2025-10-17 | -61.61 | $68.59 | 11400 |
| 2025-10-16 | -70.32 | $68.32 | 8600 |
| 2025-10-15 | -42.90 | $69.17 | 15600 |
| 2025-10-14 | -45.81 | $69.08 | 8800 |
| 2025-10-13 | -67.42 | $68.41 | 5946 |
| 2025-10-10 | -100.00 | $67.40 | 21618 |
| 2025-10-09 | -59.71 | $69.27 | 15600 |
| 2025-10-08 | -28.16 | $69.92 | 204600 |
| 2025-10-07 | -47.09 | $69.53 | 8533 |
| 2025-10-06 | -21.84 | $70.05 | 17907 |
| 2025-10-03 | -22.89 | $69.99 | 7500 |
| 2025-10-02 | -34.83 | $69.75 | 13936 |
| 2025-10-01 | -43.78 | $69.57 | 15500 |
| 2025-09-30 | -43.28 | $69.58 | 13600 |
| 2025-09-29 | -51.24 | $69.42 | 13424 |
| 2025-09-26 | -51.74 | $69.41 | 9500 |
| 2025-09-25 | -89.05 | $68.66 | 12121 |
| 2025-09-24 | -58.59 | $69.29 | 10200 |
| 2025-09-23 | -45.96 | $69.54 | 9013 |
| 2025-09-22 | -35.35 | $69.75 | 6645 |
| 2025-09-19 | -38.38 | $69.69 | 6221 |
| 2025-09-18 | -14.34 | $70.07 | 6200 |
| 2025-09-17 | -38.49 | $69.43 | 4400 |
| 2025-09-16 | -38.87 | $69.42 | 7314 |
| 2025-09-15 | -32.45 | $69.59 | 5800 |
| 2025-09-12 | -24.15 | $69.81 | 7033 |
| 2025-09-11 | 0.00 | $70.35 | 5918 |
| 2025-09-10 | -39.74 | $69.21 | 3700 |
| 2025-09-09 | -30.07 | $69.31 | 7800 |
| 2025-09-08 | -10.28 | $69.77 | 8600 |
| 2025-09-05 | -12.22 | $69.70 | 6700 |
| 2025-09-04 | -2.51 | $69.65 | 39006 |
| 2025-09-03 | -26.65 | $68.88 | 6100 |
| 2025-09-02 | -23.20 | $68.99 | 6617 |
| 2025-08-29 | -13.48 | $69.30 | 6804 |
| 2025-08-28 | -5.12 | $69.54 | 6712 |
| 2025-08-27 | -4.31 | $69.57 | 12140 |
| 2025-08-26 | -11.32 | $69.31 | 7234 |
| 2025-08-25 | -15.09 | $69.17 | 7624 |
| 2025-08-22 | -3.77 | $69.59 | 27400 |
| 2025-08-21 | -33.79 | $67.94 | 19200 |
| 2025-08-20 | -28.62 | $68.09 | 5705 |
| 2025-08-19 | -24.83 | $68.20 | 10400 |
| 2025-08-18 | -30.34 | $68.04 | 6000 |
| 2025-08-15 | -32.07 | $67.99 | 9000 |
| 2025-08-14 | -21.03 | $68.31 | 10508 |
| 2025-08-13 | -0.34 | $68.91 | 7613 |
| 2025-08-12 | -31.97 | $67.85 | 5229 |
| 2025-08-11 | -80.67 | $66.54 | 2600 |
| 2025-08-08 | -71.00 | $66.80 | 5400 |
| 2025-08-07 | -72.86 | $66.75 | 16209 |
| 2025-08-06 | -69.52 | $66.84 | 7606 |
| 2025-08-05 | -59.85 | $67.10 | 263026 |
| 2025-08-04 | -58.74 | $67.13 | 6000 |
| 2025-08-01 | -89.59 | $66.30 | 12400 |
| 2025-07-31 | -60.59 | $67.08 | 120931 |
| 2025-07-30 | -37.17 | $67.71 | 16019 |
| 2025-07-29 | -21.93 | $68.12 | 10705 |
| 2025-07-28 | -17.75 | $68.22 | 10100 |
| 2025-07-25 | 0.00 | $68.50 | 3304 |
| 2025-07-24 | -14.24 | $68.05 | 5033 |
| 2025-07-23 | 0.00 | $68.46 | 10000 |
| 2025-07-22 | -7.45 | $67.99 | 17615 |
| 2025-07-21 | -31.90 | $66.97 | 13403 |
| 2025-07-18 | -21.01 | $67.40 | 6545 |
| 2025-07-17 | -22.53 | $67.34 | 13628 |
| 2025-07-16 | -41.67 | $66.58 | 10400 |
| 2025-07-15 | -46.97 | $66.37 | 14000 |
| 2025-07-14 | -18.23 | $67.47 | 14611 |
| 2025-07-11 | -20.62 | $67.37 | 7300 |
| 2025-07-10 | -6.95 | $67.94 | 23500 |
| 2025-07-09 | -10.53 | $67.46 | 5800 |
| 2025-07-08 | -17.37 | $67.20 | 7400 |
| 2025-07-07 | -23.68 | $66.96 | 13200 |
| 2025-07-03 | -7.37 | $67.58 | 7730 |
| 2025-07-02 | -1.24 | $67.24 | 22537 |
| 2025-07-01 | -10.28 | $66.94 | 12116 |
| 2025-06-30 | -2.74 | $66.19 | 13900 |
| 2025-06-27 | -10.96 | $65.95 | 9300 |
| 2025-06-26 | -4.92 | $65.67 | 11000 |
| 2025-06-25 | -29.10 | $65.08 | 17719 |
| 2025-06-24 | -7.79 | $65.60 | 9930 |
| 2025-06-23 | -14.29 | $65.09 | 7038 |
| 2025-06-20 | -33.33 | $64.61 | 25200 |
| 2025-06-18 | -40.08 | $64.44 | 16320 |
| 2025-06-17 | -48.30 | $64.30 | 8213 |
| 2025-06-16 | -24.15 | $64.94 | 20819 |
| 2025-06-13 | -54.65 | $64.15 | 8000 |
| 2025-06-12 | -21.93 | $65.03 | 9700 |
| 2025-06-11 | -22.30 | $65.02 | 12524 |
| 2025-06-10 | -13.01 | $65.27 | 13201 |
| 2025-06-09 | -21.56 | $65.04 | 8700 |
| 2025-06-06 | -16.31 | $65.09 | 4400 |
| 2025-06-05 | -36.09 | $64.44 | 8200 |
| 2025-06-04 | -26.03 | $64.55 | 3236 |
| 2025-06-03 | -20.89 | $64.73 | 2600 |
| 2025-06-02 | -40.14 | $63.91 | 10534 |
| 2025-05-30 | -37.56 | $64.02 | 6702 |
| 2025-05-29 | -29.51 | $64.13 | 16700 |
| 2025-05-28 | -27.24 | $63.89 | 24728 |
| 2025-05-27 | -16.06 | $64.60 | 7900 |
| 2025-05-23 | -37.01 | $63.27 | 133200 |
| 2025-05-22 | -32.28 | $63.57 | 3300 |
| 2025-05-21 | -29.45 | $63.75 | 5900 |
| 2025-05-20 | -4.75 | $65.30 | 14517 |
| 2025-05-19 | -1.00 | $65.54 | 14816 |
| 2025-05-16 | -0.32 | $65.59 | 60409 |
| 2025-05-15 | -4.61 | $64.90 | 4022 |
| 2025-05-14 | -7.68 | $64.62 | 8546 |
| 2025-05-13 | -3.18 | $65.03 | 15826 |
| 2025-05-12 | -0.12 | $64.67 | 10020 |
| 2025-05-09 | -9.33 | $62.53 | 6743 |
| 2025-05-08 | -7.79 | $62.59 | 11100 |
| 2025-05-07 | -3.66 | $61.79 | 32209 |
| 2025-05-06 | -8.73 | $61.36 | 8000 |
| 2025-05-05 | -4.09 | $61.74 | 9142 |
| 2025-05-02 | -0.69 | $61.94 | 5500 |
| 2025-05-01 | -8.31 | $60.57 | 11401 |
| 2025-04-30 | -26.54 | $60.57 | 5246 |
| 2025-04-29 | -25.43 | $60.68 | 6200 |
| 2025-04-28 | -28.76 | $60.35 | 32500 |
| 2025-04-25 | -31.18 | $60.11 | 4531 |
| 2025-04-24 | -25.48 | $60.69 | 35841 |
| 2025-04-23 | -44.46 | $59.10 | 18126 |
| 2025-04-22 | -52.29 | $58.28 | 8300 |
| 2025-04-21 | -68.05 | $56.68 | 20700 |
| 2025-04-17 | -55.61 | $58.00 | 181900 |
| 2025-04-16 | -59.94 | $57.54 | 49600 |
| 2025-04-15 | -53.16 | $58.26 | 41400 |
| 2025-04-14 | -52.03 | $58.38 | 17423 |
| 2025-04-11 | -58.53 | $57.69 | 19037 |
| 2025-04-10 | -66.26 | $56.87 | 20700 |
| 2025-04-09 | -44.11 | $59.22 | 27911 |
| 2025-04-08 | -87.56 | $54.61 | 32100 |
| 2025-04-07 | -79.36 | $55.48 | 70900 |
| 2025-04-04 | -95.90 | $55.94 | 80000 |
| 2025-04-03 | -99.79 | $59.18 | 34506 |
| 2025-04-02 | -21.87 | $63.08 | 18304 |
| 2025-04-01 | -45.07 | $62.21 | 9109 |
| 2025-03-31 | -53.79 | $61.98 | 20000 |
| 2025-03-28 | -72.32 | $61.70 | 14638 |
| 2025-03-27 | -53.04 | $62.78 | 27700 |
| 2025-03-26 | -44.82 | $63.24 | 19724 |
| 2025-03-25 | -43.33 | $63.55 | 12439 |
| 2025-03-24 | -37.83 | $63.88 | 41200 |
| 2025-03-21 | -61.23 | $62.48 | 8106 |
| 2025-03-20 | -61.27 | $62.66 | 17017 |
| 2025-03-19 | -62.88 | $62.99 | 12039 |
| 2025-03-18 | -73.32 | $62.22 | 10400 |
| 2025-03-17 | -66.49 | $62.75 | 20923 |
| 2025-03-14 | -77.58 | $61.89 | 12600 |
| 2025-03-13 | -96.39 | $60.43 | 27513 |
| 2025-03-12 | -95.79 | $61.31 | 37406 |
| 2025-03-11 | -94.78 | $61.38 | 17800 |
| 2025-03-10 | -92.54 | $61.96 | 17900 |
| 2025-03-07 | -79.49 | $63.25 | 25115 |
| 2025-03-06 | -94.40 | $62.82 | 28719 |
| 2025-03-05 | -76.71 | $63.83 | 14900 |
| 2025-03-04 | -89.67 | $63.09 | 13837 |
| 2025-03-03 | -94.51 | $64.25 | 17213 |
| 2025-02-28 | -74.88 | $65.66 | 43700 |
| 2025-02-27 | -100.00 | $64.68 | 15900 |
| 2025-02-26 | -90.45 | $65.51 | 10015 |
| 2025-02-25 | -89.39 | $65.55 | 14642 |
| 2025-02-24 | -93.53 | $65.74 | 15303 |
| 2025-02-21 | -96.65 | $65.75 | 17025 |
| 2025-02-20 | -65.90 | $67.20 | 16919 |
| 2025-02-19 | -46.50 | $67.84 | 20100 |
| 2025-02-18 | -45.80 | $67.86 | 36421 |
| 2025-02-14 | -60.49 | $67.44 | 32700 |
| 2025-02-13 | -64.69 | $67.32 | 57300 |
| 2025-02-12 | -87.76 | $66.66 | 91900 |
| 2025-02-11 | -55.21 | $67.21 | 8300 |
| 2025-02-10 | -37.80 | $67.42 | 9700 |
| 2025-02-07 | -38.66 | $67.38 | 11705 |
| 2025-02-06 | -27.86 | $67.88 | 16029 |
| 2025-02-05 | -25.49 | $67.99 | 12300 |
| 2025-02-04 | -34.77 | $67.56 | 14243 |
| 2025-02-03 | -39.96 | $67.32 | 18900 |
| 2025-01-31 | -25.49 | $67.99 | 23504 |
| 2025-01-30 | -9.94 | $68.71 | 6600 |
| 2025-01-29 | -25.74 | $67.96 | 11313 |
| 2025-01-28 | -21.70 | $68.15 | 8100 |
| 2025-01-27 | -23.83 | $68.05 | 78800 |
| 2025-01-24 | -10.43 | $68.68 | 8300 |
| 2025-01-23 | -10.21 | $68.69 | 6400 |
| 2025-01-22 | -11.91 | $68.61 | 15100 |
| 2025-01-21 | -0.45 | $68.85 | 18800 |
| 2025-01-17 | -4.95 | $67.93 | 32200 |
| 2025-01-16 | -2.55 | $67.53 | 8300 |
| 2025-01-15 | -32.98 | $67.03 | 12014 |
| 2025-01-14 | -58.82 | $66.15 | 15200 |
| 2025-01-13 | -78.96 | $65.36 | 14600 |
| 2025-01-10 | -91.35 | $64.86 | 11600 |
| 2025-01-08 | -71.62 | $65.75 | 24624 |
| 2025-01-07 | -79.25 | $65.57 | 12400 |
| 2025-01-06 | -75.73 | $65.88 | 16728 |
| 2025-01-03 | -79.46 | $65.69 | 13900 |
| 2025-01-02 | -92.76 | $64.90 | 29500 |
| 2024-12-31 | -91.25 | $64.99 | 14915 |
| 2024-12-30 | -91.33 | $65.01 | 20303 |
| 2024-12-27 | -83.93 | $65.53 | 18103 |
| 2024-12-26 | -74.03 | $66.14 | 17321 |
| 2024-12-24 | -76.30 | $66.00 | 9613 |
| 2024-12-23 | -84.81 | $65.48 | 11600 |
| 2024-12-20 | -85.95 | $65.41 | 29648 |
| 2024-12-19 | -99.84 | $64.55 | 25200 |
| 2024-12-18 | -100.00 | $64.66 | 8300 |
| 2024-12-17 | -95.95 | $66.94 | 9500 |
| 2024-12-16 | -72.91 | $67.85 | 12920 |
| 2024-12-13 | -69.37 | $67.99 | 10002 |
| 2024-12-12 | -61.01 | $68.32 | 9900 |
| 2024-12-11 | -53.42 | $68.62 | 13243 |
| 2024-12-10 | -61.77 | $68.29 | 9400 |
| 2024-12-09 | -46.84 | $68.88 | 8544 |
| 2024-12-06 | -32.66 | $69.44 | 7300 |
| 2024-12-05 | -32.91 | $69.43 | 4500 |
| 2024-12-04 | -23.29 | $69.81 | 24800 |
| 2024-12-03 | -16.95 | $69.72 | 12700 |
| 2024-12-02 | -12.71 | $69.89 | 7100 |
| 2024-11-29 | -9.05 | $70.13 | 1905 |
| 2024-11-27 | -12.22 | $69.92 | 6800 |
| 2024-11-26 | -10.71 | $70.02 | 8927 |
| 2024-11-25 | -6.33 | $70.31 | 7421 |
| 2024-11-22 | -0.18 | $69.51 | 7701 |
| 2024-11-21 | -7.27 | $68.69 | 8400 |
| 2024-11-20 | -26.67 | $67.73 | 7500 |
| 2024-11-19 | -36.36 | $67.25 | 6107 |
| 2024-11-18 | -35.76 | $67.28 | 10439 |
| 2024-11-15 | -41.41 | $67.00 | 5700 |
| 2024-11-14 | -31.31 | $67.50 | 8900 |
| 2024-11-13 | -19.60 | $68.08 | 7648 |
| 2024-11-12 | -14.34 | $68.34 | 5733 |
| 2024-11-11 | -4.04 | $68.85 | 8300 |
| 2024-11-08 | -1.70 | $68.15 | 5746 |
| 2024-11-07 | -3.70 | $67.74 | 3638 |
| 2024-11-06 | -0.79 | $67.68 | 17530 |
| 2024-11-05 | -35.79 | $65.15 | 9924 |
| 2024-11-04 | -79.52 | $64.16 | 5424 |
| 2024-11-01 | -77.13 | $64.11 | 9500 |
| 2024-10-31 | -75.78 | $64.14 | 5600 |
| 2024-10-30 | -36.48 | $64.98 | 8300 |
| 2024-10-29 | -42.92 | $64.83 | 13200 |
| 2024-10-28 | -39.49 | $64.91 | 3800 |
| 2024-10-25 | -65.67 | $64.30 | 6943 |
| 2024-10-24 | -51.50 | $64.63 | 6745 |
| 2024-10-23 | -60.94 | $64.41 | 5400 |
| 2024-10-22 | -42.47 | $64.73 | 11300 |
| 2024-10-21 | -25.87 | $65.16 | 11500 |
| 2024-10-18 | -2.70 | $65.76 | 7500 |
| 2024-10-17 | -5.49 | $65.65 | 6400 |
| 2024-10-16 | -5.88 | $65.64 | 13000 |
| 2024-10-15 | -20.68 | $65.13 | 7700 |
| 2024-10-14 | 0.00 | $65.39 | 4911 |
| 2024-10-11 | 0.00 | $64.95 | 3300 |
| 2024-10-10 | -17.53 | $64.11 | 9224 |
| 2024-10-09 | -5.07 | $64.41 | 9415 |
| 2024-10-08 | -12.71 | $63.95 | 4332 |
| 2024-10-07 | -15.18 | $63.82 | 8800 |
| 2024-10-04 | -5.31 | $64.34 | 8600 |
| 2024-10-03 | -18.22 | $63.66 | 11300 |
| 2024-10-02 | -14.61 | $63.85 | 19500 |
| 2024-10-01 | -15.37 | $63.81 | 4900 |
| 2024-09-30 | -6.83 | $64.26 | 12116 |
| 2024-09-27 | -8.16 | $64.19 | 19100 |
| 2024-09-26 | -1.06 | $64.00 | 15900 |
| 2024-09-25 | -15.11 | $63.34 | 13200 |
| 2024-09-24 | -2.16 | $63.88 | 6600 |
| 2024-09-23 | -4.32 | $63.78 | 6900 |
| 2024-09-20 | -10.15 | $63.51 | 7047 |
| 2024-09-19 | -3.02 | $63.84 | 4000 |
| 2024-09-18 | -18.10 | $62.79 | 5100 |
| 2024-09-17 | -10.44 | $62.78 | 9025 |
| 2024-09-16 | -19.26 | $62.41 | 3226 |
| 2024-09-13 | -32.45 | $61.91 | 3000 |
| 2024-09-12 | -54.62 | $61.07 | 135400 |
| 2024-09-11 | -66.23 | $60.63 | 7830 |
| 2024-09-10 | -70.15 | $60.39 | 7000 |
| 2024-09-09 | -63.22 | $60.51 | 29429 |
| 2024-09-06 | -75.96 | $59.98 | 10800 |
| 2024-09-05 | -52.28 | $60.85 | 12219 |
| 2024-09-04 | -35.82 | $61.27 | 4926 |
| 2024-09-03 | -32.76 | $61.43 | 8100 |
| 2024-08-30 | -3.69 | $62.92 | 165539 |
| 2024-08-29 | -11.41 | $62.46 | 9800 |
| 2024-08-28 | -15.10 | $62.24 | 12500 |
| 2024-08-27 | -11.41 | $62.46 | 5200 |
| 2024-08-26 | -9.90 | $62.55 | 3400 |
| 2024-08-23 | -3.16 | $62.70 | 3710 |
| 2024-08-22 | -25.79 | $61.41 | 15900 |
| 2024-08-21 | -20.35 | $61.72 | 5215 |
| 2024-08-20 | -32.46 | $61.03 | 4800 |
| 2024-08-19 | -24.39 | $61.49 | 13001 |
| 2024-08-16 | -32.11 | $61.05 | 3733 |
| 2024-08-15 | -34.56 | $60.91 | 91607 |
| 2024-08-14 | -52.63 | $59.88 | 4803 |
| 2024-08-13 | -54.91 | $59.75 | 5818 |
| 2024-08-12 | -68.42 | $58.98 | 8600 |
| 2024-08-09 | -62.11 | $59.34 | 7000 |
| 2024-08-08 | -64.56 | $59.20 | 3700 |
| 2024-08-07 | -87.02 | $57.92 | 155649 |
| 2024-08-06 | -77.37 | $58.47 | 14600 |
| 2024-08-05 | -88.95 | $57.81 | 18044 |
| 2024-08-02 | -87.90 | $59.32 | 9747 |
| 2024-08-01 | -44.26 | $60.99 | 14724 |
| 2024-07-31 | -11.48 | $62.39 | 9443 |
| 2024-07-30 | -17.39 | $62.03 | 7247 |
| 2024-07-29 | -22.71 | $61.81 | 1406 |
| 2024-07-26 | -24.40 | $61.74 | 3446 |
| 2024-07-25 | -44.69 | $60.90 | 1905 |
| 2024-07-24 | -54.83 | $60.48 | 6227 |
| 2024-07-23 | -27.54 | $61.61 | 2302 |
| 2024-07-22 | -25.85 | $61.68 | 3406 |
| 2024-07-19 | -42.27 | $61.00 | 1200 |
| 2024-07-18 | -31.88 | $61.43 | 3500 |
| 2024-07-17 | -18.36 | $61.99 | 1547 |
| 2024-07-16 | 0.00 | $62.75 | 3624 |
| 2024-07-15 | -12.05 | $61.31 | 2546 |
| 2024-07-12 | -11.11 | $61.01 | 4700 |
| 2024-07-11 | -7.46 | $60.47 | 6413 |
| 2024-07-10 | -58.21 | $59.45 | 6700 |
| 2024-07-09 | -89.05 | $58.83 | 2536 |
| 2024-07-08 | -79.60 | $59.02 | 8004 |
| 2024-07-05 | -90.05 | $58.81 | 9400 |
| 2024-07-03 | -76.47 | $59.19 | 5000 |
| 2024-07-02 | -87.17 | $58.99 | 6807 |
| 2024-07-01 | -94.12 | $58.86 | 3500 |
| 2024-06-28 | -70.59 | $59.30 | 9012 |
| 2024-06-27 | -75.40 | $59.21 | 3200 |
| 2024-06-26 | -78.61 | $59.15 | 85600 |
| 2024-06-25 | -64.10 | $59.45 | 4800 |
| 2024-06-24 | -44.23 | $59.91 | 2700 |
| 2024-06-21 | -56.73 | $59.65 | 2721 |
| 2024-06-20 | -59.64 | $59.65 | 8500 |
| 2024-06-18 | -60.96 | $59.73 | 2900 |
| 2024-06-17 | -71.00 | $59.53 | 6800 |
| 2024-06-14 | -92.57 | $58.95 | 1000 |
| 2024-06-13 | -76.64 | $59.80 | 1813 |
| 2024-06-12 | -60.37 | $60.16 | 1413 |
| 2024-06-11 | -91.71 | $59.48 | 1911 |
| 2024-06-10 | -79.72 | $59.74 | 3300 |
| 2024-06-07 | -88.94 | $59.54 | 900 |
| 2024-06-06 | -79.26 | $59.75 | 9300 |
| 2024-06-05 | -64.06 | $60.08 | 3549 |
| 2024-06-04 | -91.71 | $59.48 | 5602 |
| 2024-06-03 | -80.11 | $60.02 | 3500 |
| 2024-05-31 | -45.19 | $60.53 | 10931 |
| 2024-05-30 | -49.32 | $60.01 | 17746 |
| 2024-05-29 | -54.19 | $59.66 | 1238 |
| 2024-05-28 | -31.74 | $60.41 | 1044 |
| 2024-05-24 | -20.06 | $60.80 | 1740 |
| 2024-05-23 | -40.42 | $60.12 | 7202 |
| 2024-05-22 | -17.07 | $60.90 | 5444 |
| 2024-05-21 | -6.89 | $61.24 | 1500 |
| 2024-05-20 | -4.49 | $61.32 | 2001 |
| 2024-05-17 | -9.58 | $61.15 | 746 |
| 2024-05-16 | -10.34 | $61.08 | 2205 |
| 2024-05-15 | 0.00 | $61.47 | 2325 |
| 2024-05-14 | 0.00 | $60.96 | 125900 |
| 2024-05-13 | -8.01 | $60.57 | 409 |
| 2024-05-10 | -2.31 | $60.66 | 1200 |
| 2024-05-09 | 0.00 | $60.73 | 2108 |
| 2024-05-08 | -12.01 | $60.19 | 2330 |
| 2024-05-07 | -12.03 | $60.26 | 3000 |
| 2024-05-06 | -31.67 | $60.16 | 654619 |
| 2024-05-03 | -51.94 | $59.43 | 12700 |
| 2024-05-02 | -66.67 | $58.90 | 3223 |
| 2024-05-01 | -82.50 | $58.40 | 8323 |
| 2024-04-30 | -78.75 | $58.55 | 1125 |
| 2024-04-29 | -52.25 | $59.61 | 1400 |
| 2024-04-26 | -63.53 | $59.25 | 2100 |
| 2024-04-25 | -71.37 | $59.00 | 121 |
| 2024-04-24 | -67.40 | $59.18 | 749 |
| 2024-04-23 | -69.60 | $59.08 | 1400 |
| 2024-04-22 | -86.12 | $58.33 | 1217 |
| 2024-04-19 | -98.24 | $57.78 | 700 |
| 2024-04-18 | -100.00 | $57.80 | 133 |
| 2024-04-17 | -100.00 | $57.97 | 1104 |
| 2024-04-16 | -94.08 | $58.27 | 9325 |
| 2024-04-15 | -97.86 | $58.59 | 3135 |
| 2024-04-12 | -99.34 | $59.21 | 606 |
| 2024-04-11 | -81.67 | $60.28 | 1630 |
| 2024-04-10 | -81.25 | $60.29 | 1009 |
| 2024-04-09 | -43.75 | $61.19 | 5325 |
| 2024-04-08 | -42.08 | $61.23 | 647 |
| 2024-04-05 | -49.58 | $61.05 | 500 |
| 2024-04-04 | -68.33 | $60.60 | 2142 |
| 2024-04-03 | -39.58 | $61.29 | 5900 |
| 2024-04-02 | -42.70 | $61.04 | 2228 |
| 2024-04-01 | -16.73 | $61.77 | 3300 |
| 2024-03-28 | -1.73 | $62.19 | 1443 |
| 2024-03-27 | 0.00 | $61.93 | 6214 |
| 2024-03-26 | -22.59 | $61.05 | 3127 |
| 2024-03-25 | -13.85 | $61.16 | 1500 |
| 2024-03-22 | -13.92 | $61.12 | 600 |
| 2024-03-21 | -1.99 | $61.54 | 2200 |
| 2024-03-20 | -0.30 | $60.98 | 3403 |
| 2024-03-19 | -16.05 | $60.25 | 21239 |
| 2024-03-18 | -23.88 | $59.95 | 2100 |
| 2024-03-15 | -25.72 | $59.88 | 4100 |
| 2024-03-14 | -25.20 | $59.90 | 3900 |
| 2024-03-13 | -5.56 | $60.62 | 2800 |
| 2024-03-12 | -6.55 | $60.47 | 728 |
| 2024-03-11 | -13.53 | $60.14 | 925 |
| 2024-03-08 | -10.99 | $60.26 | 603 |
| 2024-03-07 | 0.00 | $60.41 | 400 |
| 2024-03-06 | -1.52 | $59.89 | 3000 |
| 2024-03-05 | -11.85 | $59.43 | 800 |
| 2024-03-04 | -5.03 | $59.71 | 1316 |
| 2024-03-01 | -1.18 | $59.38 | 906 |
| 2024-02-29 | 0.00 | $59.04 | 3817 |
| 2024-02-28 | 0.00 | $58.48 | 200 |
| 2024-02-27 | 0.00 | $58.46 | 4100 |
| 2024-02-26 | -1.34 | $58.13 | 400 |
| 2024-02-23 | -1.01 | $58.13 | 1401 |
| 2024-02-22 | -1.40 | $57.99 | 638 |
| 2024-02-21 | -26.30 | $57.17 | 207 |
| 2024-02-20 | -30.74 | $57.05 | 800 |
| 2024-02-16 | -17.41 | $57.41 | 2300 |
| 2024-02-15 | -4.32 | $57.76 | 5600 |
| 2024-02-14 | -12.23 | $56.90 | 3447 |
| 2024-02-13 | -38.87 | $56.05 | 600 |
| 2024-02-12 | -1.25 | $57.25 | 700 |
| 2024-02-09 | 0.00 | $56.69 | 645 |
| 2024-02-08 | -1.26 | $56.46 | 942 |
| 2024-02-07 | -16.32 | $56.10 | 2400 |
| 2024-02-06 | -28.45 | $55.81 | 634 |
| 2024-02-05 | -38.49 | $55.57 | 3900 |
| 2024-02-02 | -17.15 | $56.08 | 5713 |
| 2024-02-01 | -23.43 | $55.93 | 21100 |
| 2024-01-31 | -42.26 | $55.48 | 1039 |
| 2024-01-30 | -1.26 | $56.46 | 448 |
| 2024-01-29 | 0.00 | $56.37 | 440 |
| 2024-01-26 | -31.01 | $55.88 | 200 |
| 2024-01-25 | -36.43 | $55.74 | 700 |
| 2024-01-24 | -54.26 | $55.28 | 304 |
| 2024-01-23 | -43.80 | $55.55 | 650 |
| 2024-01-22 | -39.53 | $55.66 | 725 |
| 2024-01-19 | -61.24 | $55.10 | 200 |
| 2024-01-18 | -81.01 | $54.59 | 1400 |
| 2024-01-17 | -96.79 | $54.27 | 1900 |
| 2024-01-16 | -93.90 | $54.68 | 2000 |
| 2024-01-12 | -85.11 | $55.08 | 3241 |
| 2024-01-11 | -44.86 | $55.24 | 3600 |
| 2024-01-10 | -41.74 | $55.34 | 2309 |
| 2024-01-09 | -42.37 | $55.32 | 600 |
| 2024-01-08 | -29.36 | $55.67 | 6225 |
| 2024-01-05 | -44.24 | $55.03 | 5500 |
| 2024-01-04 | -46.65 | $54.80 | 44700 |
| 2024-01-03 | -44.42 | $54.89 | 1100 |
| 2024-01-02 | -19.35 | $55.90 | 600 |
| 2023-12-29 | -11.66 | $56.21 | 6000 |
| 2023-12-28 | -1.89 | $56.59 | 19000 |
| 2023-12-27 | -1.86 | $56.56 | 4000 |
| 2023-12-26 | -2.35 | $56.53 | 1319 |
| 2023-12-22 | -3.57 | $56.13 | 400 |
| 2023-12-21 | -7.98 | $55.92 | 17400 |
| 2023-12-20 | -20.71 | $55.31 | 7100 |
| 2023-12-19 | 0.00 | $56.19 | 11100 |
| 2023-12-18 | -10.27 | $55.59 | 10437 |
| 2023-12-15 | -10.31 | $55.58 | 232 |
| 2023-12-14 | -2.11 | $55.97 | 4022 |
| 2023-12-13 | 0.00 | $54.68 | 2945 |
| 2023-12-12 | -3.62 | $53.52 | 100 |
| 2023-12-11 | -1.91 | $53.54 | 4400 |
| 2023-12-08 | -2.95 | $53.24 | 2600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.84
2026-07-17
Close Price
$78.94
Vol: 22000Average Directional Index - Detailed Analysis
Minimum
4.97
Average
22.16
Maximum
65.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.84 | $78.94 | 22000 |
| 2026-07-16 | 8.72 | $79.36 | 21327 |
| 2026-07-15 | 8.74 | $79.09 | 34437 |
| 2026-07-14 | 8.76 | $79.35 | 30242 |
| 2026-07-13 | 8.97 | $79.38 | 23300 |
| 2026-07-10 | 9.22 | $79.62 | 32100 |
| 2026-07-09 | 9.20 | $79.42 | 17000 |
| 2026-07-08 | 9.18 | $78.78 | 16545 |
| 2026-07-07 | 8.53 | $79.45 | 12023 |
| 2026-07-06 | 8.34 | $80.01 | 207547 |
| 2026-07-02 | 8.44 | $79.80 | 26511 |
| 2026-07-01 | 8.55 | $79.88 | 25900 |
| 2026-06-30 | 8.93 | $80.25 | 13200 |
| 2026-06-29 | 9.23 | $80.16 | 18100 |
| 2026-06-26 | 9.67 | $79.82 | 27400 |
| 2026-06-25 | 10.17 | $80.20 | 21534 |
| 2026-06-24 | 10.09 | $79.52 | 12313 |
| 2026-06-23 | 10.46 | $78.96 | 49400 |
| 2026-06-22 | 10.86 | $79.59 | 36100 |
| 2026-06-18 | 11.23 | $79.23 | 10934 |
| 2026-06-17 | 11.79 | $78.56 | 37631 |
| 2026-06-16 | 12.38 | $79.67 | 21400 |
| 2026-06-15 | 12.38 | $79.93 | 11841 |
| 2026-06-12 | 12.23 | $79.54 | 50744 |
| 2026-06-11 | 12.46 | $78.80 | 28930 |
| 2026-06-10 | 13.10 | $77.19 | 9234 |
| 2026-06-09 | 13.61 | $78.28 | 81705 |
| 2026-06-08 | 14.16 | $77.95 | 16400 |
| 2026-06-05 | 14.49 | $77.95 | 15102 |
| 2026-06-04 | 14.84 | $79.36 | 13337 |
| 2026-06-03 | 14.33 | $78.99 | 18609 |
| 2026-06-02 | 13.79 | $79.03 | 32400 |
| 2026-06-01 | 13.56 | $78.49 | 14226 |
| 2026-05-29 | 13.51 | $78.62 | 9400 |
| 2026-05-28 | 13.13 | $78.66 | 16625 |
| 2026-05-27 | 12.73 | $78.50 | 19047 |
| 2026-05-26 | 12.59 | $78.62 | 6700 |
| 2026-05-22 | 12.49 | $77.95 | 9700 |
| 2026-05-21 | 12.74 | $77.37 | 25001 |
| 2026-05-20 | 13.27 | $77.07 | 23000 |
| 2026-05-19 | 13.92 | $75.90 | 24000 |
| 2026-05-18 | 14.18 | $76.52 | 78032 |
| 2026-05-15 | 14.76 | $76.54 | 13300 |
| 2026-05-14 | 15.50 | $77.59 | 19404 |
| 2026-05-13 | 15.87 | $77.26 | 21704 |
| 2026-05-12 | 16.48 | $77.39 | 24700 |
| 2026-05-11 | 17.12 | $77.61 | 13800 |
| 2026-05-08 | 17.24 | $77.50 | 24312 |
| 2026-05-07 | 17.79 | $77.38 | 19900 |
| 2026-05-06 | 18.37 | $78.63 | 34200 |
| 2026-05-05 | 18.45 | $77.78 | 28100 |
| 2026-05-04 | 18.89 | $77.02 | 85600 |
| 2026-05-01 | 19.48 | $77.46 | 29009 |
| 2026-04-30 | 19.69 | $77.61 | 27300 |
| 2026-04-29 | 19.97 | $76.27 | 258700 |
| 2026-04-28 | 20.81 | $76.53 | 37900 |
| 2026-04-27 | 21.52 | $77.14 | 15506 |
| 2026-04-24 | 21.78 | $77.19 | 25318 |
| 2026-04-23 | 22.06 | $77.33 | 18600 |
| 2026-04-22 | 22.36 | $77.19 | 28648 |
| 2026-04-21 | 22.47 | $77.19 | 18100 |
| 2026-04-20 | 22.48 | $77.52 | 25006 |
| 2026-04-17 | 22.73 | $77.12 | 13341 |
| 2026-04-16 | 23.00 | $76.02 | 84445 |
| 2026-04-15 | 23.84 | $75.71 | 28539 |
| 2026-04-14 | 24.78 | $75.92 | 21807 |
| 2026-04-13 | 25.76 | $75.52 | 12100 |
| 2026-04-10 | 26.94 | $74.76 | 21800 |
| 2026-04-09 | 28.05 | $75.10 | 15903 |
| 2026-04-08 | 29.23 | $74.99 | 14127 |
| 2026-04-07 | 30.35 | $72.98 | 47617 |
| 2026-04-06 | 30.48 | $73.10 | 11000 |
| 2026-04-02 | 30.59 | $72.76 | 24300 |
| 2026-04-01 | 30.57 | $72.63 | 40300 |
| 2026-03-31 | 30.85 | $72.24 | 28546 |
| 2026-03-30 | 30.84 | $70.50 | 21400 |
| 2026-03-27 | 30.06 | $71.07 | 40700 |
| 2026-03-26 | 29.43 | $71.92 | 19139 |
| 2026-03-25 | 29.04 | $72.87 | 8200 |
| 2026-03-24 | 28.84 | $72.40 | 17833 |
| 2026-03-23 | 28.32 | $71.85 | 69400 |
| 2026-03-20 | 27.96 | $70.77 | 8638 |
| 2026-03-19 | 26.84 | $72.02 | 22513 |
| 2026-03-18 | 25.94 | $71.84 | 10415 |
| 2026-03-17 | 25.14 | $72.63 | 22517 |
| 2026-03-16 | 24.55 | $72.07 | 9300 |
| 2026-03-13 | 23.43 | $71.43 | 33203 |
| 2026-03-12 | 22.25 | $71.55 | 18400 |
| 2026-03-11 | 21.07 | $72.85 | 18300 |
| 2026-03-10 | 20.17 | $72.94 | 17100 |
| 2026-03-09 | 19.34 | $73.66 | 12204 |
| 2026-03-06 | 18.31 | $73.16 | 22100 |
| 2026-03-05 | 17.56 | $74.53 | 13517 |
| 2026-03-04 | 17.32 | $75.56 | 24619 |
| 2026-03-03 | 17.63 | $75.35 | 22600 |
| 2026-03-02 | 17.95 | $76.50 | 12900 |
| 2026-02-27 | 18.55 | $76.38 | 9300 |
| 2026-02-26 | 18.86 | $76.70 | 24600 |
| 2026-02-25 | 19.07 | $76.34 | 15500 |
| 2026-02-24 | 19.29 | $76.28 | 13200 |
| 2026-02-23 | 19.77 | $75.51 | 26819 |
| 2026-02-20 | 20.28 | $76.64 | 8700 |
| 2026-02-19 | 20.10 | $76.12 | 16809 |
| 2026-02-18 | 20.20 | $76.28 | 9200 |
| 2026-02-17 | 20.21 | $75.69 | 17900 |
| 2026-02-13 | 20.61 | $75.69 | 13900 |
| 2026-02-12 | 21.03 | $74.94 | 13930 |
| 2026-02-11 | 21.47 | $76.20 | 27139 |
| 2026-02-10 | 20.95 | $76.10 | 57500 |
| 2026-02-09 | 20.17 | $76.09 | 64000 |
| 2026-02-06 | 19.45 | $75.96 | 13515 |
| 2026-02-05 | 18.81 | $74.06 | 9500 |
| 2026-02-04 | 18.87 | $74.68 | 21300 |
| 2026-02-03 | 18.73 | $74.14 | 19700 |
| 2026-02-02 | 18.70 | $74.02 | 50700 |
| 2026-01-30 | 19.05 | $73.35 | 10700 |
| 2026-01-29 | 19.64 | $73.85 | 12222 |
| 2026-01-28 | 19.91 | $73.84 | 19600 |
| 2026-01-27 | 19.83 | $73.88 | 27300 |
| 2026-01-26 | 19.75 | $73.98 | 17500 |
| 2026-01-23 | 19.99 | $73.87 | 9739 |
| 2026-01-22 | 20.27 | $74.43 | 12911 |
| 2026-01-21 | 19.97 | $74.39 | 9600 |
| 2026-01-20 | 19.74 | $72.97 | 13137 |
| 2026-01-16 | 19.79 | $74.06 | 19900 |
| 2026-01-15 | 18.70 | $74.39 | 25605 |
| 2026-01-14 | 17.54 | $73.81 | 40500 |
| 2026-01-13 | 16.67 | $73.64 | 18005 |
| 2026-01-12 | 15.76 | $73.49 | 11900 |
| 2026-01-09 | 15.01 | $73.41 | 20428 |
| 2026-01-08 | 14.21 | $72.97 | 23206 |
| 2026-01-07 | 13.56 | $72.43 | 135637 |
| 2026-01-06 | 12.94 | $73.21 | 14103 |
| 2026-01-05 | 12.28 | $72.36 | 11600 |
| 2026-01-02 | 12.02 | $71.54 | 17900 |
| 2025-12-31 | 12.32 | $70.64 | 23700 |
| 2025-12-30 | 12.92 | $71.32 | 28300 |
| 2025-12-29 | 12.98 | $71.54 | 13700 |
| 2025-12-26 | 12.86 | $71.80 | 13336 |
| 2025-12-24 | 12.69 | $71.79 | 6200 |
| 2025-12-23 | 12.44 | $71.60 | 16924 |
| 2025-12-22 | 12.21 | $71.82 | 14744 |
| 2025-12-19 | 11.96 | $71.30 | 20734 |
| 2025-12-18 | 12.01 | $70.87 | 31300 |
| 2025-12-17 | 12.06 | $70.64 | 8800 |
| 2025-12-16 | 12.45 | $70.90 | 19700 |
| 2025-12-15 | 12.75 | $71.61 | 8000 |
| 2025-12-12 | 12.59 | $71.69 | 31300 |
| 2025-12-11 | 12.32 | $72.34 | 17133 |
| 2025-12-10 | 11.69 | $71.68 | 22700 |
| 2025-12-09 | 11.32 | $70.49 | 20123 |
| 2025-12-08 | 11.43 | $70.63 | 11630 |
| 2025-12-05 | 11.47 | $71.03 | 10200 |
| 2025-12-04 | 11.20 | $70.84 | 17547 |
| 2025-12-03 | 11.08 | $70.63 | 14100 |
| 2025-12-02 | 11.12 | $70.02 | 17616 |
| 2025-12-01 | 11.26 | $70.18 | 13845 |
| 2025-11-28 | 11.30 | $70.63 | 1309 |
| 2025-11-26 | 11.04 | $70.25 | 16129 |
| 2025-11-25 | 10.84 | $69.72 | 118534 |
| 2025-11-24 | 11.07 | $68.53 | 12235 |
| 2025-11-21 | 11.28 | $68.06 | 20700 |
| 2025-11-20 | 11.33 | $66.64 | 14800 |
| 2025-11-19 | 11.37 | $67.58 | 12506 |
| 2025-11-18 | 10.74 | $67.77 | 24502 |
| 2025-11-17 | 10.08 | $67.53 | 9604 |
| 2025-11-14 | 9.46 | $68.67 | 8200 |
| 2025-11-13 | 9.43 | $68.89 | 22500 |
| 2025-11-12 | 9.61 | $70.04 | 18219 |
| 2025-11-11 | 9.62 | $69.75 | 17275 |
| 2025-11-10 | 9.92 | $69.57 | 17275 |
| 2025-11-07 | 10.43 | $69.12 | 17300 |
| 2025-11-06 | 10.55 | $68.49 | 7600 |
| 2025-11-05 | 10.80 | $69.09 | 4800 |
| 2025-11-04 | 11.31 | $68.52 | 7700 |
| 2025-11-03 | 11.38 | $69.01 | 11500 |
| 2025-10-31 | 11.59 | $69.04 | 14200 |
| 2025-10-30 | 11.81 | $68.65 | 10500 |
| 2025-10-29 | 12.04 | $69.15 | 6628 |
| 2025-10-28 | 12.54 | $69.58 | 20631 |
| 2025-10-27 | 12.99 | $70.15 | 5300 |
| 2025-10-24 | 13.19 | $69.88 | 19300 |
| 2025-10-23 | 13.40 | $69.65 | 14400 |
| 2025-10-22 | 13.96 | $69.00 | 14019 |
| 2025-10-21 | 14.66 | $69.77 | 5800 |
| 2025-10-20 | 15.12 | $69.33 | 3938 |
| 2025-10-17 | 15.84 | $68.59 | 11400 |
| 2025-10-16 | 16.23 | $68.32 | 8600 |
| 2025-10-15 | 16.63 | $69.17 | 15600 |
| 2025-10-14 | 17.39 | $69.08 | 8800 |
| 2025-10-13 | 18.23 | $68.41 | 5946 |
| 2025-10-10 | 18.48 | $67.40 | 21618 |
| 2025-10-09 | 18.75 | $69.27 | 15600 |
| 2025-10-08 | 19.26 | $69.92 | 204600 |
| 2025-10-07 | 19.44 | $69.53 | 8533 |
| 2025-10-06 | 19.65 | $70.05 | 17907 |
| 2025-10-03 | 19.36 | $69.99 | 7500 |
| 2025-10-02 | 19.12 | $69.75 | 13936 |
| 2025-10-01 | 19.23 | $69.57 | 15500 |
| 2025-09-30 | 19.26 | $69.58 | 13600 |
| 2025-09-29 | 19.62 | $69.42 | 13424 |
| 2025-09-26 | 19.81 | $69.41 | 9500 |
| 2025-09-25 | 20.14 | $68.66 | 12121 |
| 2025-09-24 | 20.86 | $69.29 | 10200 |
| 2025-09-23 | 20.88 | $69.54 | 9013 |
| 2025-09-22 | 20.70 | $69.75 | 6645 |
| 2025-09-19 | 20.68 | $69.69 | 6221 |
| 2025-09-18 | 20.64 | $70.07 | 6200 |
| 2025-09-17 | 20.40 | $69.43 | 4400 |
| 2025-09-16 | 20.14 | $69.42 | 7314 |
| 2025-09-15 | 20.33 | $69.59 | 5800 |
| 2025-09-12 | 20.14 | $69.81 | 7033 |
| 2025-09-11 | 19.74 | $70.35 | 5918 |
| 2025-09-10 | 19.19 | $69.21 | 3700 |
| 2025-09-09 | 19.07 | $69.31 | 7800 |
| 2025-09-08 | 18.74 | $69.77 | 8600 |
| 2025-09-05 | 18.25 | $69.70 | 6700 |
| 2025-09-04 | 17.73 | $69.65 | 39006 |
| 2025-09-03 | 17.43 | $68.88 | 6100 |
| 2025-09-02 | 17.52 | $68.99 | 6617 |
| 2025-08-29 | 17.62 | $69.30 | 6804 |
| 2025-08-28 | 17.10 | $69.54 | 6712 |
| 2025-08-27 | 16.48 | $69.57 | 12140 |
| 2025-08-26 | 15.66 | $69.31 | 7234 |
| 2025-08-25 | 14.97 | $69.17 | 7624 |
| 2025-08-22 | 14.19 | $69.59 | 27400 |
| 2025-08-21 | 13.17 | $67.94 | 19200 |
| 2025-08-20 | 12.91 | $68.09 | 5705 |
| 2025-08-19 | 12.60 | $68.20 | 10400 |
| 2025-08-18 | 12.05 | $68.04 | 6000 |
| 2025-08-15 | 11.81 | $67.99 | 9000 |
| 2025-08-14 | 11.56 | $68.31 | 10508 |
| 2025-08-13 | 11.30 | $68.91 | 7613 |
| 2025-08-12 | 10.87 | $67.85 | 5229 |
| 2025-08-11 | 11.02 | $66.54 | 2600 |
| 2025-08-08 | 11.49 | $66.80 | 5400 |
| 2025-08-07 | 12.02 | $66.75 | 16209 |
| 2025-08-06 | 12.55 | $66.84 | 7606 |
| 2025-08-05 | 13.18 | $67.10 | 263026 |
| 2025-08-04 | 13.81 | $67.13 | 6000 |
| 2025-08-01 | 14.46 | $66.30 | 12400 |
| 2025-07-31 | 14.67 | $67.08 | 120931 |
| 2025-07-30 | 15.29 | $67.71 | 16019 |
| 2025-07-29 | 15.63 | $68.12 | 10705 |
| 2025-07-28 | 15.53 | $68.22 | 10100 |
| 2025-07-25 | 15.34 | $68.50 | 3304 |
| 2025-07-24 | 15.26 | $68.05 | 5033 |
| 2025-07-23 | 15.19 | $68.46 | 10000 |
| 2025-07-22 | 14.90 | $67.99 | 17615 |
| 2025-07-21 | 14.85 | $66.97 | 13403 |
| 2025-07-18 | 15.07 | $67.40 | 6545 |
| 2025-07-17 | 15.11 | $67.34 | 13628 |
| 2025-07-16 | 15.30 | $66.58 | 10400 |
| 2025-07-15 | 15.88 | $66.37 | 14000 |
| 2025-07-14 | 16.24 | $67.47 | 14611 |
| 2025-07-11 | 15.87 | $67.37 | 7300 |
| 2025-07-10 | 15.47 | $67.94 | 23500 |
| 2025-07-09 | 14.84 | $67.46 | 5800 |
| 2025-07-08 | 14.56 | $67.20 | 7400 |
| 2025-07-07 | 14.26 | $66.96 | 13200 |
| 2025-07-03 | 14.00 | $67.58 | 7730 |
| 2025-07-02 | 13.07 | $67.24 | 22537 |
| 2025-07-01 | 12.37 | $66.94 | 12116 |
| 2025-06-30 | 11.64 | $66.19 | 13900 |
| 2025-06-27 | 11.43 | $65.95 | 9300 |
| 2025-06-26 | 11.20 | $65.67 | 11000 |
| 2025-06-25 | 11.31 | $65.08 | 17719 |
| 2025-06-24 | 11.50 | $65.60 | 9930 |
| 2025-06-23 | 11.54 | $65.09 | 7038 |
| 2025-06-20 | 11.95 | $64.61 | 25200 |
| 2025-06-18 | 12.57 | $64.44 | 16320 |
| 2025-06-17 | 13.20 | $64.30 | 8213 |
| 2025-06-16 | 13.89 | $64.94 | 20819 |
| 2025-06-13 | 14.27 | $64.15 | 8000 |
| 2025-06-12 | 14.89 | $65.03 | 9700 |
| 2025-06-11 | 15.11 | $65.02 | 12524 |
| 2025-06-10 | 15.27 | $65.27 | 13201 |
| 2025-06-09 | 15.26 | $65.04 | 8700 |
| 2025-06-06 | 15.25 | $65.09 | 4400 |
| 2025-06-05 | 15.37 | $64.44 | 8200 |
| 2025-06-04 | 15.62 | $64.55 | 3236 |
| 2025-06-03 | 15.80 | $64.73 | 2600 |
| 2025-06-02 | 16.05 | $63.91 | 10534 |
| 2025-05-30 | 16.65 | $64.02 | 6702 |
| 2025-05-29 | 17.06 | $64.13 | 16700 |
| 2025-05-28 | 17.43 | $63.89 | 24728 |
| 2025-05-27 | 17.81 | $64.60 | 7900 |
| 2025-05-23 | 18.21 | $63.27 | 133200 |
| 2025-05-22 | 19.10 | $63.57 | 3300 |
| 2025-05-21 | 19.89 | $63.75 | 5900 |
| 2025-05-20 | 20.50 | $65.30 | 14517 |
| 2025-05-19 | 20.44 | $65.54 | 14816 |
| 2025-05-16 | 20.36 | $65.59 | 60409 |
| 2025-05-15 | 20.27 | $64.90 | 4022 |
| 2025-05-14 | 20.41 | $64.62 | 8546 |
| 2025-05-13 | 20.46 | $65.03 | 15826 |
| 2025-05-12 | 20.37 | $64.67 | 10020 |
| 2025-05-09 | 20.46 | $62.53 | 6743 |
| 2025-05-08 | 21.22 | $62.59 | 11100 |
| 2025-05-07 | 22.01 | $61.79 | 32209 |
| 2025-05-06 | 22.96 | $61.36 | 8000 |
| 2025-05-05 | 23.92 | $61.74 | 9142 |
| 2025-05-02 | 25.03 | $61.94 | 5500 |
| 2025-05-01 | 26.16 | $60.57 | 11401 |
| 2025-04-30 | 27.06 | $60.57 | 5246 |
| 2025-04-29 | 27.73 | $60.68 | 6200 |
| 2025-04-28 | 28.76 | $60.35 | 32500 |
| 2025-04-25 | 29.81 | $60.11 | 4531 |
| 2025-04-24 | 30.73 | $60.69 | 35841 |
| 2025-04-23 | 31.71 | $59.10 | 18126 |
| 2025-04-22 | 32.62 | $58.28 | 8300 |
| 2025-04-21 | 32.77 | $56.68 | 20700 |
| 2025-04-17 | 32.47 | $58.00 | 181900 |
| 2025-04-16 | 32.44 | $57.54 | 49600 |
| 2025-04-15 | 32.40 | $58.26 | 41400 |
| 2025-04-14 | 32.60 | $58.38 | 17423 |
| 2025-04-11 | 32.72 | $57.69 | 19037 |
| 2025-04-10 | 32.46 | $56.87 | 20700 |
| 2025-04-09 | 32.05 | $59.22 | 27911 |
| 2025-04-08 | 31.63 | $54.61 | 32100 |
| 2025-04-07 | 30.22 | $55.48 | 70900 |
| 2025-04-04 | 28.73 | $55.94 | 80000 |
| 2025-04-03 | 27.50 | $59.18 | 34506 |
| 2025-04-02 | 26.95 | $63.08 | 18304 |
| 2025-04-01 | 27.40 | $62.21 | 9109 |
| 2025-03-31 | 27.33 | $61.98 | 20000 |
| 2025-03-28 | 27.14 | $61.70 | 14638 |
| 2025-03-27 | 27.11 | $62.78 | 27700 |
| 2025-03-26 | 27.46 | $63.24 | 19724 |
| 2025-03-25 | 28.08 | $63.55 | 12439 |
| 2025-03-24 | 28.89 | $63.88 | 41200 |
| 2025-03-21 | 29.74 | $62.48 | 8106 |
| 2025-03-20 | 29.70 | $62.66 | 17017 |
| 2025-03-19 | 29.92 | $62.99 | 12039 |
| 2025-03-18 | 30.15 | $62.22 | 10400 |
| 2025-03-17 | 30.03 | $62.75 | 20923 |
| 2025-03-14 | 29.92 | $61.89 | 12600 |
| 2025-03-13 | 28.99 | $60.43 | 27513 |
| 2025-03-12 | 27.44 | $61.31 | 37406 |
| 2025-03-11 | 26.05 | $61.38 | 17800 |
| 2025-03-10 | 24.50 | $61.96 | 17900 |
| 2025-03-07 | 22.99 | $63.25 | 25115 |
| 2025-03-06 | 21.55 | $62.82 | 28719 |
| 2025-03-05 | 20.21 | $63.83 | 14900 |
| 2025-03-04 | 18.91 | $63.09 | 13837 |
| 2025-03-03 | 17.53 | $64.25 | 17213 |
| 2025-02-28 | 16.62 | $65.66 | 43700 |
| 2025-02-27 | 15.92 | $64.68 | 15900 |
| 2025-02-26 | 15.11 | $65.51 | 10015 |
| 2025-02-25 | 14.62 | $65.55 | 14642 |
| 2025-02-24 | 13.85 | $65.74 | 15303 |
| 2025-02-21 | 13.22 | $65.75 | 17025 |
| 2025-02-20 | 12.61 | $67.20 | 16919 |
| 2025-02-19 | 12.52 | $67.84 | 20100 |
| 2025-02-18 | 12.94 | $67.86 | 36421 |
| 2025-02-14 | 13.35 | $67.44 | 32700 |
| 2025-02-13 | 13.58 | $67.32 | 57300 |
| 2025-02-12 | 13.64 | $66.66 | 91900 |
| 2025-02-11 | 13.36 | $67.21 | 8300 |
| 2025-02-10 | 13.48 | $67.42 | 9700 |
| 2025-02-07 | 13.76 | $67.38 | 11705 |
| 2025-02-06 | 14.07 | $67.88 | 16029 |
| 2025-02-05 | 14.50 | $67.99 | 12300 |
| 2025-02-04 | 15.07 | $67.56 | 14243 |
| 2025-02-03 | 15.55 | $67.32 | 18900 |
| 2025-01-31 | 15.94 | $67.99 | 23504 |
| 2025-01-30 | 16.46 | $68.71 | 6600 |
| 2025-01-29 | 16.57 | $67.96 | 11313 |
| 2025-01-28 | 17.01 | $68.15 | 8100 |
| 2025-01-27 | 17.50 | $68.05 | 78800 |
| 2025-01-24 | 18.01 | $68.68 | 8300 |
| 2025-01-23 | 17.96 | $68.69 | 6400 |
| 2025-01-22 | 17.94 | $68.61 | 15100 |
| 2025-01-21 | 17.73 | $68.85 | 18800 |
| 2025-01-17 | 17.65 | $67.93 | 32200 |
| 2025-01-16 | 17.91 | $67.53 | 8300 |
| 2025-01-15 | 18.44 | $67.03 | 12014 |
| 2025-01-14 | 19.03 | $66.15 | 15200 |
| 2025-01-13 | 19.67 | $65.36 | 14600 |
| 2025-01-10 | 19.75 | $64.86 | 11600 |
| 2025-01-08 | 19.91 | $65.75 | 24624 |
| 2025-01-07 | 20.27 | $65.57 | 12400 |
| 2025-01-06 | 20.78 | $65.88 | 16728 |
| 2025-01-03 | 21.59 | $65.69 | 13900 |
| 2025-01-02 | 21.95 | $64.90 | 29500 |
| 2024-12-31 | 22.33 | $64.99 | 14915 |
| 2024-12-30 | 22.24 | $65.01 | 20303 |
| 2024-12-27 | 22.14 | $65.53 | 18103 |
| 2024-12-26 | 22.43 | $66.14 | 17321 |
| 2024-12-24 | 23.10 | $66.00 | 9613 |
| 2024-12-23 | 23.69 | $65.48 | 11600 |
| 2024-12-20 | 23.96 | $65.41 | 29648 |
| 2024-12-19 | 24.25 | $64.55 | 25200 |
| 2024-12-18 | 24.37 | $64.66 | 8300 |
| 2024-12-17 | 24.55 | $66.94 | 9500 |
| 2024-12-16 | 25.83 | $67.85 | 12920 |
| 2024-12-13 | 26.48 | $67.99 | 10002 |
| 2024-12-12 | 27.17 | $68.32 | 9900 |
| 2024-12-11 | 27.52 | $68.62 | 13243 |
| 2024-12-10 | 27.66 | $68.29 | 9400 |
| 2024-12-09 | 27.89 | $68.88 | 8544 |
| 2024-12-06 | 27.65 | $69.44 | 7300 |
| 2024-12-05 | 27.00 | $69.43 | 4500 |
| 2024-12-04 | 26.25 | $69.81 | 24800 |
| 2024-12-03 | 25.68 | $69.72 | 12700 |
| 2024-12-02 | 24.94 | $69.89 | 7100 |
| 2024-11-29 | 24.07 | $70.13 | 1905 |
| 2024-11-27 | 23.30 | $69.92 | 6800 |
| 2024-11-26 | 22.56 | $70.02 | 8927 |
| 2024-11-25 | 21.78 | $70.31 | 7421 |
| 2024-11-22 | 20.63 | $69.51 | 7701 |
| 2024-11-21 | 19.81 | $68.69 | 8400 |
| 2024-11-20 | 19.21 | $67.73 | 7500 |
| 2024-11-19 | 19.06 | $67.25 | 6107 |
| 2024-11-18 | 19.13 | $67.28 | 10439 |
| 2024-11-15 | 19.01 | $67.00 | 5700 |
| 2024-11-14 | 19.02 | $67.50 | 8900 |
| 2024-11-13 | 18.57 | $68.08 | 7648 |
| 2024-11-12 | 17.64 | $68.34 | 5733 |
| 2024-11-11 | 16.53 | $68.85 | 8300 |
| 2024-11-08 | 14.96 | $68.15 | 5746 |
| 2024-11-07 | 13.60 | $67.74 | 3638 |
| 2024-11-06 | 12.30 | $67.68 | 17530 |
| 2024-11-05 | 10.99 | $65.15 | 9924 |
| 2024-11-04 | 10.97 | $64.16 | 5424 |
| 2024-11-01 | 11.40 | $64.11 | 9500 |
| 2024-10-31 | 11.93 | $64.14 | 5600 |
| 2024-10-30 | 12.46 | $64.98 | 8300 |
| 2024-10-29 | 12.27 | $64.83 | 13200 |
| 2024-10-28 | 12.45 | $64.91 | 3800 |
| 2024-10-25 | 12.65 | $64.30 | 6943 |
| 2024-10-24 | 12.89 | $64.63 | 6745 |
| 2024-10-23 | 13.35 | $64.41 | 5400 |
| 2024-10-22 | 13.84 | $64.73 | 11300 |
| 2024-10-21 | 14.06 | $65.16 | 11500 |
| 2024-10-18 | 13.87 | $65.76 | 7500 |
| 2024-10-17 | 13.19 | $65.65 | 6400 |
| 2024-10-16 | 12.50 | $65.64 | 13000 |
| 2024-10-15 | 11.77 | $65.13 | 7700 |
| 2024-10-14 | 11.03 | $65.39 | 4911 |
| 2024-10-11 | 10.43 | $64.95 | 3300 |
| 2024-10-10 | 10.03 | $64.11 | 9224 |
| 2024-10-09 | 10.10 | $64.41 | 9415 |
| 2024-10-08 | 10.08 | $63.95 | 4332 |
| 2024-10-07 | 10.38 | $63.82 | 8800 |
| 2024-10-04 | 10.73 | $64.34 | 8600 |
| 2024-10-03 | 10.75 | $63.66 | 11300 |
| 2024-10-02 | 11.10 | $63.85 | 19500 |
| 2024-10-01 | 11.29 | $63.81 | 4900 |
| 2024-09-30 | 11.51 | $64.26 | 12116 |
| 2024-09-27 | 11.59 | $64.19 | 19100 |
| 2024-09-26 | 11.50 | $64.00 | 15900 |
| 2024-09-25 | 11.75 | $63.34 | 13200 |
| 2024-09-24 | 12.01 | $63.88 | 6600 |
| 2024-09-23 | 11.96 | $63.78 | 6900 |
| 2024-09-20 | 11.92 | $63.51 | 7047 |
| 2024-09-19 | 12.03 | $63.84 | 4000 |
| 2024-09-18 | 11.82 | $62.79 | 5100 |
| 2024-09-17 | 11.81 | $62.78 | 9025 |
| 2024-09-16 | 11.98 | $62.41 | 3226 |
| 2024-09-13 | 12.55 | $61.91 | 3000 |
| 2024-09-12 | 12.98 | $61.07 | 135400 |
| 2024-09-11 | 12.88 | $60.63 | 7830 |
| 2024-09-10 | 12.46 | $60.39 | 7000 |
| 2024-09-09 | 12.31 | $60.51 | 29429 |
| 2024-09-06 | 12.43 | $59.98 | 10800 |
| 2024-09-05 | 12.56 | $60.85 | 12219 |
| 2024-09-04 | 13.12 | $61.27 | 4926 |
| 2024-09-03 | 13.69 | $61.43 | 8100 |
| 2024-08-30 | 14.13 | $62.92 | 165539 |
| 2024-08-29 | 13.95 | $62.46 | 9800 |
| 2024-08-28 | 13.67 | $62.24 | 12500 |
| 2024-08-27 | 13.70 | $62.46 | 5200 |
| 2024-08-26 | 13.52 | $62.55 | 3400 |
| 2024-08-23 | 13.17 | $62.70 | 3710 |
| 2024-08-22 | 12.95 | $61.41 | 15900 |
| 2024-08-21 | 13.15 | $61.72 | 5215 |
| 2024-08-20 | 13.50 | $61.03 | 4800 |
| 2024-08-19 | 14.02 | $61.49 | 13001 |
| 2024-08-16 | 14.44 | $61.05 | 3733 |
| 2024-08-15 | 15.12 | $60.91 | 91607 |
| 2024-08-14 | 15.83 | $59.88 | 4803 |
| 2024-08-13 | 16.12 | $59.75 | 5818 |
| 2024-08-12 | 16.36 | $58.98 | 8600 |
| 2024-08-09 | 16.34 | $59.34 | 7000 |
| 2024-08-08 | 16.34 | $59.20 | 3700 |
| 2024-08-07 | 16.25 | $57.92 | 155649 |
| 2024-08-06 | 16.12 | $58.47 | 14600 |
| 2024-08-05 | 16.05 | $57.81 | 18044 |
| 2024-08-02 | 15.64 | $59.32 | 9747 |
| 2024-08-01 | 15.87 | $60.99 | 14724 |
| 2024-07-31 | 16.36 | $62.39 | 9443 |
| 2024-07-30 | 15.76 | $62.03 | 7247 |
| 2024-07-29 | 15.50 | $61.81 | 1406 |
| 2024-07-26 | 15.34 | $61.74 | 3446 |
| 2024-07-25 | 15.17 | $60.90 | 1905 |
| 2024-07-24 | 15.17 | $60.48 | 6227 |
| 2024-07-23 | 15.32 | $61.61 | 2302 |
| 2024-07-22 | 14.61 | $61.68 | 3406 |
| 2024-07-19 | 13.95 | $61.00 | 1200 |
| 2024-07-18 | 13.48 | $61.43 | 3500 |
| 2024-07-17 | 12.73 | $61.99 | 1547 |
| 2024-07-16 | 11.34 | $62.75 | 3624 |
| 2024-07-15 | 9.88 | $61.31 | 2546 |
| 2024-07-12 | 8.80 | $61.01 | 4700 |
| 2024-07-11 | 7.84 | $60.47 | 6413 |
| 2024-07-10 | 7.27 | $59.45 | 6700 |
| 2024-07-09 | 7.36 | $58.83 | 2536 |
| 2024-07-08 | 7.70 | $59.02 | 8004 |
| 2024-07-05 | 7.93 | $58.81 | 9400 |
| 2024-07-03 | 8.12 | $59.19 | 5000 |
| 2024-07-02 | 8.38 | $58.99 | 6807 |
| 2024-07-01 | 8.68 | $58.86 | 3500 |
| 2024-06-28 | 9.04 | $59.30 | 9012 |
| 2024-06-27 | 9.36 | $59.21 | 3200 |
| 2024-06-26 | 9.61 | $59.15 | 85600 |
| 2024-06-25 | 9.87 | $59.45 | 4800 |
| 2024-06-24 | 10.35 | $59.91 | 2700 |
| 2024-06-21 | 10.66 | $59.65 | 2721 |
| 2024-06-20 | 11.10 | $59.65 | 8500 |
| 2024-06-18 | 11.68 | $59.73 | 2900 |
| 2024-06-17 | 12.19 | $59.53 | 6800 |
| 2024-06-14 | 12.57 | $58.95 | 1000 |
| 2024-06-13 | 12.53 | $59.80 | 1813 |
| 2024-06-12 | 13.04 | $60.16 | 1413 |
| 2024-06-11 | 13.41 | $59.48 | 1911 |
| 2024-06-10 | 13.48 | $59.74 | 3300 |
| 2024-06-07 | 13.69 | $59.54 | 900 |
| 2024-06-06 | 13.93 | $59.75 | 9300 |
| 2024-06-05 | 14.35 | $60.08 | 3549 |
| 2024-06-04 | 14.79 | $59.48 | 5602 |
| 2024-06-03 | 14.99 | $60.02 | 3500 |
| 2024-05-31 | 15.70 | $60.53 | 10931 |
| 2024-05-30 | 16.45 | $60.01 | 17746 |
| 2024-05-29 | 16.93 | $59.66 | 1238 |
| 2024-05-28 | 17.24 | $60.41 | 1044 |
| 2024-05-24 | 18.07 | $60.80 | 1740 |
| 2024-05-23 | 18.85 | $60.12 | 7202 |
| 2024-05-22 | 19.75 | $60.90 | 5444 |
| 2024-05-21 | 19.98 | $61.24 | 1500 |
| 2024-05-20 | 19.97 | $61.32 | 2001 |
| 2024-05-17 | 19.92 | $61.15 | 746 |
| 2024-05-16 | 20.06 | $61.08 | 2205 |
| 2024-05-15 | 20.18 | $61.47 | 2325 |
| 2024-05-14 | 20.16 | $60.96 | 125900 |
| 2024-05-13 | 20.45 | $60.57 | 409 |
| 2024-05-10 | 20.85 | $60.66 | 1200 |
| 2024-05-09 | 21.37 | $60.73 | 2108 |
| 2024-05-08 | 21.92 | $60.19 | 2330 |
| 2024-05-07 | 22.82 | $60.26 | 3000 |
| 2024-05-06 | 23.60 | $60.16 | 654619 |
| 2024-05-03 | 24.65 | $59.43 | 12700 |
| 2024-05-02 | 25.70 | $58.90 | 3223 |
| 2024-05-01 | 26.35 | $58.40 | 8323 |
| 2024-04-30 | 26.90 | $58.55 | 1125 |
| 2024-04-29 | 27.73 | $59.61 | 1400 |
| 2024-04-26 | 29.06 | $59.25 | 2100 |
| 2024-04-25 | 30.46 | $59.00 | 121 |
| 2024-04-24 | 31.67 | $59.18 | 749 |
| 2024-04-23 | 32.94 | $59.08 | 1400 |
| 2024-04-22 | 34.45 | $58.33 | 1217 |
| 2024-04-19 | 35.62 | $57.78 | 700 |
| 2024-04-18 | 36.49 | $57.80 | 133 |
| 2024-04-17 | 37.46 | $57.97 | 1104 |
| 2024-04-16 | 38.57 | $58.27 | 9325 |
| 2024-04-15 | 39.77 | $58.59 | 3135 |
| 2024-04-12 | 41.31 | $59.21 | 606 |
| 2024-04-11 | 43.34 | $60.28 | 1630 |
| 2024-04-10 | 45.27 | $60.29 | 1009 |
| 2024-04-09 | 47.00 | $61.19 | 5325 |
| 2024-04-08 | 48.29 | $61.23 | 647 |
| 2024-04-05 | 49.46 | $61.05 | 500 |
| 2024-04-04 | 50.74 | $60.60 | 2142 |
| 2024-04-03 | 52.10 | $61.29 | 5900 |
| 2024-04-02 | 52.99 | $61.04 | 2228 |
| 2024-04-01 | 54.07 | $61.77 | 3300 |
| 2024-03-28 | 54.42 | $62.19 | 1443 |
| 2024-03-27 | 54.41 | $61.93 | 6214 |
| 2024-03-26 | 54.50 | $61.05 | 3127 |
| 2024-03-25 | 54.63 | $61.16 | 1500 |
| 2024-03-22 | 54.93 | $61.12 | 600 |
| 2024-03-21 | 55.24 | $61.54 | 2200 |
| 2024-03-20 | 55.26 | $60.98 | 3403 |
| 2024-03-19 | 55.46 | $60.25 | 21239 |
| 2024-03-18 | 55.91 | $59.95 | 2100 |
| 2024-03-15 | 56.42 | $59.88 | 4100 |
| 2024-03-14 | 56.99 | $59.90 | 3900 |
| 2024-03-13 | 57.58 | $60.62 | 2800 |
| 2024-03-12 | 57.54 | $60.47 | 728 |
| 2024-03-11 | 57.60 | $60.14 | 925 |
| 2024-03-08 | 57.74 | $60.26 | 603 |
| 2024-03-07 | 57.61 | $60.41 | 400 |
| 2024-03-06 | 57.55 | $59.89 | 3000 |
| 2024-03-05 | 57.62 | $59.43 | 800 |
| 2024-03-04 | 57.75 | $59.71 | 1316 |
| 2024-03-01 | 57.64 | $59.38 | 906 |
| 2024-02-29 | 57.63 | $59.04 | 3817 |
| 2024-02-28 | 57.73 | $58.48 | 200 |
| 2024-02-27 | 57.96 | $58.46 | 4100 |
| 2024-02-26 | 58.21 | $58.13 | 400 |
| 2024-02-23 | 58.54 | $58.13 | 1401 |
| 2024-02-22 | 58.86 | $57.99 | 638 |
| 2024-02-21 | 59.23 | $57.17 | 207 |
| 2024-02-20 | 59.82 | $57.05 | 800 |
| 2024-02-16 | 60.44 | $57.41 | 2300 |
| 2024-02-15 | 60.86 | $57.76 | 5600 |
| 2024-02-14 | 61.29 | $56.90 | 3447 |
| 2024-02-13 | 61.94 | $56.05 | 600 |
| 2024-02-12 | 62.78 | $57.25 | 700 |
| 2024-02-09 | 62.83 | $56.69 | 645 |
| 2024-02-08 | 63.00 | $56.46 | 942 |
| 2024-02-07 | 63.21 | $56.10 | 2400 |
| 2024-02-06 | 63.48 | $55.81 | 634 |
| 2024-02-05 | 63.84 | $55.57 | 3900 |
| 2024-02-02 | 64.26 | $56.08 | 5713 |
| 2024-02-01 | 64.57 | $55.93 | 21100 |
| 2024-01-31 | 64.91 | $55.48 | 1039 |
| 2024-01-30 | 65.14 | $56.46 | 448 |
| 2024-01-29 | 64.79 | $56.37 | 440 |
| 2024-01-26 | 64.43 | $55.88 | 200 |
| 2024-01-25 | 64.11 | $55.74 | 700 |
| 2024-01-24 | 63.78 | $55.28 | 304 |
| 2024-01-23 | 63.44 | $55.55 | 650 |
| 2024-01-22 | 62.95 | $55.66 | 725 |
| 2024-01-19 | 62.48 | $55.10 | 200 |
| 2024-01-18 | 62.02 | $54.59 | 1400 |
| 2024-01-17 | 61.59 | $54.27 | 1900 |
| 2024-01-16 | 61.16 | $54.68 | 2000 |
| 2024-01-12 | 60.54 | $55.08 | 3241 |
| 2024-01-11 | 59.63 | $55.24 | 3600 |
| 2024-01-10 | 58.68 | $55.34 | 2309 |
| 2024-01-09 | 57.65 | $55.32 | 600 |
| 2024-01-08 | 56.50 | $55.67 | 6225 |
| 2024-01-05 | 55.28 | $55.03 | 5500 |
| 2024-01-04 | 54.02 | $54.80 | 44700 |
| 2024-01-03 | 52.70 | $54.89 | 1100 |
| 2024-01-02 | 51.28 | $55.90 | 600 |
| 2023-12-29 | 49.43 | $56.21 | 6000 |
| 2023-12-28 | 47.38 | $56.59 | 19000 |
| 2023-12-27 | 45.12 | $56.56 | 4000 |
| 2023-12-26 | 42.74 | $56.53 | 1319 |
| 2023-12-22 | 40.23 | $56.13 | 400 |
| 2023-12-21 | 37.60 | $55.92 | 17400 |
| 2023-12-20 | 34.83 | $55.31 | 7100 |
| 2023-12-19 | 31.92 | $56.19 | 11100 |
| 2023-12-18 | 28.67 | $55.59 | 10437 |
| 2023-12-15 | 25.25 | $55.58 | 232 |
| 2023-12-14 | 21.66 | $55.97 | 4022 |
| 2023-12-13 | 17.79 | $54.68 | 2945 |
| 2023-12-12 | 13.73 | $53.52 | 100 |
| 2023-12-11 | 9.46 | $53.54 | 4400 |
| 2023-12-08 | 4.97 | $53.24 | 2600 |
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