Is Avantis U.S. Mid Cap Value ETF (AVMV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis U.S. Mid Cap Value ETF (AVMV) research center and poll results.
AMEX : AVMV
Avantis U.S. Mid Cap Value ETF
$81.04 USD
$0.47 (0.58%)
- Volume
- 21.65K
- Average Volume
- 39.5K
- Market Capitalization
- $361.34M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $82.00
- Year Low
- $64.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
80.37
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.39
Average
65.89
Maximum
80.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.37 | $81.20 | 60473 |
| 2026-07-15 | 80.34 | $80.57 | 68849 |
| 2026-07-14 | 80.35 | $80.54 | 31400 |
| 2026-07-13 | 80.38 | $80.69 | 32822 |
| 2026-07-10 | 80.37 | $80.57 | 83600 |
| 2026-07-09 | 80.28 | $80.27 | 77721 |
| 2026-07-08 | 80.24 | $79.62 | 33149 |
| 2026-07-07 | 80.21 | $80.26 | 34016 |
| 2026-07-06 | 80.15 | $80.48 | 42531 |
| 2026-07-02 | 80.12 | $80.42 | 39000 |
| 2026-07-01 | 80.07 | $80.25 | 47329 |
| 2026-06-30 | 80.03 | $80.54 | 28100 |
| 2026-06-29 | 79.96 | $80.52 | 25400 |
| 2026-06-26 | 79.90 | $80.50 | 54700 |
| 2026-06-25 | 79.84 | $80.86 | 27925 |
| 2026-06-24 | 79.77 | $80.61 | 17700 |
| 2026-06-23 | 79.71 | $79.94 | 34700 |
| 2026-06-22 | 79.66 | $80.34 | 30600 |
| 2026-06-18 | 79.56 | $79.81 | 78306 |
| 2026-06-17 | 79.48 | $79.35 | 90116 |
| 2026-06-16 | 79.38 | $80.60 | 37000 |
| 2026-06-15 | 79.24 | $80.87 | 30118 |
| 2026-06-12 | 79.08 | $81.14 | 23500 |
| 2026-06-11 | 78.93 | $80.45 | 40600 |
| 2026-06-10 | 78.81 | $78.75 | 40200 |
| 2026-06-09 | 78.77 | $79.45 | 54800 |
| 2026-06-08 | 78.70 | $79.07 | 20400 |
| 2026-06-05 | 78.65 | $79.02 | 39224 |
| 2026-06-04 | 78.61 | $79.99 | 50508 |
| 2026-06-03 | 78.59 | $79.38 | 48100 |
| 2026-06-02 | 78.55 | $79.50 | 36101 |
| 2026-06-01 | 78.48 | $79.14 | 38800 |
| 2026-05-29 | 78.45 | $79.24 | 28924 |
| 2026-05-28 | 78.43 | $79.38 | 30304 |
| 2026-05-27 | 78.35 | $79.30 | 52500 |
| 2026-05-26 | 78.28 | $79.42 | 35535 |
| 2026-05-22 | 78.22 | $78.95 | 68732 |
| 2026-05-21 | 78.17 | $78.36 | 45044 |
| 2026-05-20 | 78.17 | $78.28 | 81400 |
| 2026-05-19 | 78.16 | $77.25 | 64200 |
| 2026-05-18 | 78.20 | $77.91 | 27400 |
| 2026-05-15 | 78.22 | $77.60 | 32700 |
| 2026-05-14 | 78.22 | $78.24 | 21602 |
| 2026-05-13 | 78.14 | $77.87 | 43900 |
| 2026-05-12 | 78.07 | $77.95 | 21000 |
| 2026-05-11 | 78.00 | $78.05 | 23600 |
| 2026-05-08 | 77.92 | $78.25 | 20300 |
| 2026-05-07 | 77.80 | $78.19 | 37208 |
| 2026-05-06 | 77.71 | $79.46 | 37527 |
| 2026-05-05 | 77.54 | $78.73 | 43200 |
| 2026-05-04 | 77.33 | $77.94 | 54629 |
| 2026-05-01 | 77.17 | $78.55 | 17910 |
| 2026-04-30 | 76.95 | $78.92 | 42500 |
| 2026-04-29 | 76.72 | $77.68 | 18600 |
| 2026-04-28 | 76.54 | $78.01 | 29500 |
| 2026-04-27 | 76.28 | $78.15 | 24047 |
| 2026-04-24 | 76.02 | $78.00 | 31517 |
| 2026-04-23 | 75.82 | $78.29 | 25636 |
| 2026-04-22 | 75.63 | $78.13 | 50000 |
| 2026-04-21 | 75.42 | $78.14 | 43900 |
| 2026-04-20 | 75.18 | $78.17 | 26407 |
| 2026-04-17 | 74.88 | $77.71 | 23738 |
| 2026-04-16 | 74.65 | $76.68 | 48400 |
| 2026-04-15 | 74.45 | $76.43 | 20900 |
| 2026-04-14 | 74.30 | $76.58 | 33800 |
| 2026-04-13 | 74.12 | $76.45 | 40715 |
| 2026-04-10 | 73.91 | $75.79 | 96617 |
| 2026-04-09 | 73.75 | $76.29 | 36500 |
| 2026-04-08 | 73.62 | $76.11 | 35639 |
| 2026-04-07 | 73.51 | $74.54 | 24802 |
| 2026-04-06 | 73.51 | $74.73 | 28016 |
| 2026-04-02 | 73.49 | $74.26 | 24100 |
| 2026-04-01 | 73.56 | $74.20 | 76700 |
| 2026-03-31 | 73.68 | $74.18 | 40709 |
| 2026-03-30 | 73.79 | $72.68 | 91500 |
| 2026-03-27 | 74.02 | $73.13 | 27506 |
| 2026-03-26 | 74.23 | $73.94 | 47514 |
| 2026-03-25 | 74.43 | $74.51 | 27721 |
| 2026-03-24 | 74.58 | $73.95 | 38700 |
| 2026-03-23 | 74.75 | $73.26 | 55017 |
| 2026-03-20 | 74.93 | $72.19 | 54400 |
| 2026-03-19 | 75.24 | $73.01 | 70200 |
| 2026-03-18 | 75.48 | $72.76 | 32600 |
| 2026-03-17 | 75.75 | $73.51 | 23026 |
| 2026-03-16 | 75.96 | $72.87 | 27007 |
| 2026-03-13 | 76.19 | $72.35 | 14741 |
| 2026-03-12 | 76.41 | $72.54 | 35300 |
| 2026-03-11 | 76.68 | $73.75 | 19608 |
| 2026-03-10 | 76.88 | $73.84 | 41900 |
| 2026-03-09 | 77.08 | $74.58 | 36735 |
| 2026-03-06 | 77.25 | $74.31 | 51800 |
| 2026-03-05 | 77.34 | $75.62 | 50100 |
| 2026-03-04 | 77.39 | $76.52 | 22800 |
| 2026-03-03 | 77.35 | $76.49 | 31100 |
| 2026-03-02 | 77.28 | $77.36 | 36916 |
| 2026-02-27 | 77.13 | $77.31 | 23428 |
| 2026-02-26 | 76.99 | $77.86 | 77608 |
| 2026-02-25 | 76.80 | $77.44 | 25000 |
| 2026-02-24 | 76.65 | $77.45 | 25700 |
| 2026-02-23 | 76.50 | $76.91 | 23707 |
| 2026-02-20 | 76.38 | $78.34 | 46341 |
| 2026-02-19 | 76.21 | $77.80 | 49700 |
| 2026-02-18 | 76.07 | $78.17 | 42900 |
| 2026-02-17 | 75.84 | $77.63 | 62725 |
| 2026-02-13 | 75.69 | $77.43 | 26309 |
| 2026-02-12 | 75.57 | $76.80 | 27045 |
| 2026-02-11 | 75.45 | $78.08 | 66139 |
| 2026-02-10 | 75.26 | $77.71 | 20000 |
| 2026-02-09 | 75.08 | $77.84 | 33142 |
| 2026-02-06 | 74.90 | $78.00 | 35000 |
| 2026-02-05 | 74.70 | $76.01 | 61133 |
| 2026-02-04 | 74.55 | $76.63 | 206600 |
| 2026-02-03 | 74.40 | $75.68 | 61130 |
| 2026-02-02 | 74.28 | $75.10 | 29029 |
| 2026-01-30 | 74.14 | $74.37 | 21400 |
| 2026-01-29 | 73.98 | $74.53 | 226200 |
| 2026-01-28 | 73.85 | $74.17 | 73600 |
| 2026-01-27 | 73.74 | $74.30 | 28000 |
| 2026-01-26 | 73.64 | $74.51 | 23700 |
| 2026-01-23 | 73.53 | $74.42 | 31900 |
| 2026-01-22 | 73.41 | $74.96 | 33445 |
| 2026-01-21 | 73.28 | $75.13 | 177324 |
| 2026-01-20 | 73.12 | $73.54 | 36111 |
| 2026-01-16 | 73.02 | $74.49 | 37506 |
| 2026-01-15 | 72.86 | $75.05 | 37420 |
| 2026-01-14 | 72.68 | $74.50 | 22300 |
| 2026-01-13 | 72.57 | $74.24 | 513700 |
| 2026-01-12 | 72.48 | $74.19 | 26428 |
| 2026-01-09 | 72.40 | $74.19 | 19600 |
| 2026-01-08 | 72.29 | $73.89 | 36406 |
| 2026-01-07 | 72.13 | $73.03 | 26427 |
| 2026-01-06 | 72.02 | $73.78 | 30109 |
| 2026-01-05 | 71.90 | $73.18 | 30800 |
| 2026-01-02 | 71.79 | $72.33 | 19800 |
| 2025-12-31 | 71.72 | $71.20 | 15352 |
| 2025-12-30 | 71.66 | $71.82 | 17247 |
| 2025-12-29 | 71.57 | $71.97 | 16000 |
| 2025-12-26 | 71.49 | $72.29 | 9400 |
| 2025-12-24 | 71.37 | $72.31 | 5930 |
| 2025-12-23 | 71.22 | $72.12 | 18410 |
| 2025-12-22 | 71.02 | $72.41 | 38546 |
| 2025-12-19 | 70.78 | $71.85 | 47900 |
| 2025-12-18 | 70.49 | $71.49 | 34600 |
| 2025-12-17 | 70.27 | $71.40 | 51400 |
| 2025-12-16 | 70.06 | $71.43 | 14649 |
| 2025-12-15 | 69.82 | $72.32 | 7224 |
| 2025-12-12 | 69.61 | $72.33 | 22921 |
| 2025-12-11 | 69.40 | $72.74 | 15800 |
| 2025-12-10 | 69.22 | $71.99 | 29600 |
| 2025-12-09 | 69.06 | $70.68 | 14973 |
| 2025-12-08 | 68.95 | $70.78 | 15400 |
| 2025-12-05 | 68.82 | $71.33 | 31300 |
| 2025-12-04 | 68.64 | $71.07 | 21531 |
| 2025-12-03 | 68.49 | $70.88 | 12800 |
| 2025-12-02 | 68.32 | $69.94 | 16227 |
| 2025-12-01 | 68.23 | $70.09 | 16910 |
| 2025-11-28 | 68.12 | $70.31 | 2122 |
| 2025-11-26 | 67.99 | $70.00 | 6445 |
| 2025-11-25 | 67.91 | $69.25 | 14640 |
| 2025-11-24 | 67.87 | $68.01 | 10200 |
| 2025-11-21 | 67.93 | $67.72 | 15542 |
| 2025-11-20 | 67.99 | $66.13 | 17500 |
| 2025-11-19 | 68.12 | $67.04 | 21300 |
| 2025-11-18 | 68.17 | $67.14 | 20844 |
| 2025-11-17 | 68.25 | $66.74 | 10200 |
| 2025-11-14 | 68.33 | $68.06 | 8610 |
| 2025-11-13 | 68.30 | $68.18 | 24106 |
| 2025-11-12 | 68.26 | $69.11 | 11300 |
| 2025-11-11 | 68.21 | $68.75 | 31100 |
| 2025-11-10 | 68.19 | $68.55 | 14543 |
| 2025-11-07 | 68.13 | $68.19 | 27800 |
| 2025-11-06 | 68.04 | $67.59 | 266223 |
| 2025-11-05 | 68.08 | $68.16 | 14300 |
| 2025-11-04 | 68.13 | $67.46 | 19400 |
| 2025-11-03 | 68.20 | $68.02 | 16445 |
| 2025-10-31 | 68.26 | $68.01 | 9121 |
| 2025-10-30 | 68.33 | $67.74 | 10400 |
| 2025-10-29 | 68.39 | $68.26 | 8116 |
| 2025-10-28 | 68.42 | $68.63 | 13400 |
| 2025-10-27 | 68.43 | $69.18 | 12900 |
| 2025-10-24 | 68.42 | $68.90 | 12500 |
| 2025-10-23 | 68.43 | $68.64 | 15837 |
| 2025-10-22 | 68.42 | $68.04 | 8914 |
| 2025-10-21 | 68.47 | $68.76 | 12042 |
| 2025-10-20 | 68.48 | $68.31 | 10119 |
| 2025-10-17 | 68.52 | $67.57 | 10000 |
| 2025-10-16 | 68.59 | $67.27 | 21700 |
| 2025-10-15 | 68.71 | $68.25 | 5521 |
| 2025-10-14 | 68.75 | $68.22 | 7700 |
| 2025-10-13 | 68.78 | $67.49 | 7900 |
| 2025-10-10 | 68.86 | $66.29 | 20404 |
| 2025-10-09 | 69.02 | $68.39 | 8100 |
| 2025-10-08 | 69.10 | $69.19 | 14100 |
| 2025-10-07 | 69.10 | $68.83 | 16300 |
| 2025-10-06 | 69.11 | $69.32 | 18222 |
| 2025-10-03 | 69.12 | $69.25 | 17900 |
| 2025-10-02 | 69.13 | $69.03 | 9443 |
| 2025-10-01 | 69.17 | $68.79 | 11000 |
| 2025-09-30 | 69.17 | $68.89 | 14100 |
| 2025-09-29 | 69.18 | $68.95 | 19600 |
| 2025-09-26 | 69.19 | $69.18 | 18600 |
| 2025-09-25 | 69.20 | $68.40 | 17225 |
| 2025-09-24 | 69.26 | $68.95 | 14528 |
| 2025-09-23 | 69.27 | $69.06 | 18800 |
| 2025-09-22 | 69.27 | $69.07 | 7532 |
| 2025-09-19 | 69.28 | $69.07 | 14200 |
| 2025-09-18 | 69.21 | $69.61 | 22700 |
| 2025-09-17 | 69.12 | $68.97 | 15700 |
| 2025-09-16 | 69.07 | $68.95 | 13644 |
| 2025-09-15 | 69.01 | $69.06 | 14420 |
| 2025-09-12 | 68.95 | $69.42 | 8500 |
| 2025-09-11 | 68.88 | $70.07 | 20949 |
| 2025-09-10 | 68.80 | $69.16 | 12400 |
| 2025-09-09 | 68.72 | $69.01 | 26100 |
| 2025-09-08 | 68.57 | $69.51 | 9755 |
| 2025-09-05 | 68.41 | $69.48 | 14036 |
| 2025-09-04 | 68.24 | $69.71 | 17200 |
| 2025-09-03 | 68.07 | $68.87 | 14100 |
| 2025-09-02 | 67.95 | $69.10 | 17000 |
| 2025-08-29 | 67.82 | $69.18 | 13200 |
| 2025-08-28 | 67.63 | $69.42 | 19700 |
| 2025-08-27 | 67.49 | $69.54 | 14323 |
| 2025-08-26 | 67.36 | $69.15 | 29539 |
| 2025-08-25 | 67.29 | $69.01 | 19200 |
| 2025-08-22 | 67.23 | $69.36 | 7500 |
| 2025-08-21 | 67.16 | $67.69 | 13100 |
| 2025-08-20 | 67.15 | $67.78 | 7300 |
| 2025-08-19 | 67.15 | $67.96 | 11800 |
| 2025-08-18 | 67.11 | $67.78 | 11800 |
| 2025-08-15 | 67.03 | $67.75 | 23721 |
| 2025-08-14 | 66.97 | $68.06 | 12300 |
| 2025-08-13 | 66.90 | $68.54 | 20701 |
| 2025-08-12 | 66.76 | $67.49 | 19101 |
| 2025-08-11 | 66.67 | $66.01 | 8200 |
| 2025-08-08 | 66.72 | $66.31 | 9500 |
| 2025-08-07 | 66.75 | $66.12 | 26234 |
| 2025-08-06 | 66.82 | $66.32 | 18706 |
| 2025-08-05 | 66.84 | $66.47 | 31403 |
| 2025-08-04 | 66.85 | $66.40 | 20600 |
| 2025-08-01 | 66.85 | $65.53 | 25321 |
| 2025-07-31 | 66.92 | $66.44 | 8500 |
| 2025-07-30 | 66.94 | $67.07 | 31100 |
| 2025-07-29 | 66.90 | $67.67 | 19827 |
| 2025-07-28 | 66.79 | $67.85 | 12900 |
| 2025-07-25 | 66.66 | $68.05 | 8119 |
| 2025-07-24 | 66.50 | $67.30 | 254005 |
| 2025-07-23 | 66.36 | $67.87 | 49201 |
| 2025-07-22 | 66.21 | $67.17 | 10106 |
| 2025-07-21 | 66.08 | $66.17 | 11800 |
| 2025-07-18 | 65.98 | $66.60 | 20500 |
| 2025-07-17 | 65.85 | $66.54 | 22500 |
| 2025-07-16 | 65.71 | $65.78 | 13800 |
| 2025-07-15 | 65.65 | $65.65 | 20200 |
| 2025-07-14 | 65.55 | $67.04 | 29700 |
| 2025-07-11 | 65.41 | $66.97 | 11100 |
| 2025-07-10 | 65.27 | $67.47 | 6800 |
| 2025-07-09 | 65.12 | $66.84 | 12000 |
| 2025-07-08 | 64.99 | $66.65 | 19300 |
| 2025-07-07 | 64.87 | $66.34 | 25114 |
| 2025-07-03 | 64.74 | $66.96 | 5000 |
| 2025-07-02 | 64.57 | $66.71 | 16900 |
| 2025-07-01 | 64.44 | $66.41 | 15514 |
| 2025-06-30 | 64.28 | $65.38 | 41348 |
| 2025-06-27 | 64.17 | $65.29 | 9500 |
| 2025-06-26 | 64.06 | $64.95 | 13140 |
| 2025-06-25 | 63.97 | $64.34 | 13201 |
| 2025-06-24 | 63.94 | $64.90 | 14130 |
| 2025-06-23 | 63.81 | $64.62 | 18929 |
| 2025-06-20 | 63.71 | $64.19 | 41408 |
| 2025-06-18 | 63.64 | $63.95 | 16944 |
| 2025-06-17 | 63.67 | $63.85 | 18900 |
| 2025-06-16 | 63.71 | $64.43 | 10128 |
| 2025-06-13 | 63.73 | $63.61 | 23100 |
| 2025-06-12 | 63.76 | $64.30 | 21900 |
| 2025-06-11 | 63.74 | $64.15 | 23200 |
| 2025-06-10 | 63.75 | $64.55 | 30346 |
| 2025-06-09 | 63.72 | $64.27 | 35342 |
| 2025-06-06 | 63.59 | $64.26 | 18812 |
| 2025-06-05 | 63.45 | $63.62 | 17706 |
| 2025-06-04 | 63.30 | $63.71 | 22600 |
| 2025-06-03 | 63.14 | $64.08 | 23400 |
| 2025-06-02 | 62.98 | $63.20 | 18221 |
| 2025-05-30 | 62.87 | $63.07 | 32600 |
| 2025-05-29 | 62.69 | $63.23 | 24600 |
| 2025-05-28 | 62.50 | $62.99 | 32700 |
| 2025-05-27 | 62.33 | $63.78 | 25800 |
| 2025-05-23 | 62.10 | $62.32 | 27401 |
| 2025-05-22 | 61.94 | $62.66 | 21300 |
| 2025-05-21 | 61.77 | $62.81 | 31700 |
| 2025-05-20 | 61.53 | $64.41 | 17112 |
| 2025-05-19 | 61.19 | $64.71 | 10916 |
| 2025-05-16 | 60.75 | $64.83 | 40339 |
| 2025-05-15 | 60.37 | $64.16 | 20242 |
| 2025-05-14 | 59.99 | $64.03 | 7632 |
| 2025-05-13 | 59.65 | $64.37 | 12401 |
| 2025-05-12 | 59.31 | $63.89 | 19219 |
| 2025-05-09 | 58.95 | $61.57 | 18000 |
| 2025-05-08 | 58.67 | $61.56 | 8600 |
| 2025-05-07 | 58.52 | $60.65 | 16800 |
| 2025-05-06 | 58.16 | $60.41 | 12300 |
| 2025-05-05 | 57.88 | $60.85 | 14500 |
| 2025-05-02 | 57.60 | $61.12 | 12637 |
| 2025-05-01 | 57.44 | $59.51 | 20532 |
| 2025-04-30 | 57.60 | $59.33 | 11042 |
| 2025-04-29 | 57.72 | $59.58 | 9910 |
| 2025-04-28 | 57.81 | $59.31 | 12543 |
| 2025-04-25 | 57.90 | $59.01 | 20100 |
| 2025-04-24 | 58.07 | $59.23 | 26043 |
| 2025-04-23 | 58.24 | $58.13 | 19600 |
| 2025-04-22 | 58.49 | $57.49 | 33900 |
| 2025-04-21 | 58.78 | $55.92 | 48032 |
| 2025-04-17 | 59.07 | $57.24 | 40649 |
| 2025-04-16 | 59.31 | $56.62 | 59900 |
| 2025-04-15 | 59.59 | $57.28 | 51000 |
| 2025-04-14 | 59.79 | $57.40 | 35227 |
| 2025-04-11 | 60.02 | $56.78 | 58700 |
| 2025-04-10 | 60.23 | $55.99 | 27800 |
| 2025-04-09 | 60.41 | $58.51 | 51700 |
| 2025-04-08 | 60.51 | $53.55 | 107100 |
| 2025-04-07 | 60.87 | $54.73 | 78142 |
| 2025-04-04 | 61.20 | $55.18 | 35000 |
| 2025-04-03 | 61.57 | $58.09 | 40319 |
| 2025-04-02 | 61.78 | $62.61 | 8700 |
| 2025-04-01 | 61.81 | $61.68 | 14113 |
| 2025-03-31 | 61.85 | $61.44 | 34432 |
| 2025-03-28 | 61.97 | $61.10 | 18500 |
| 2025-03-27 | 62.18 | $62.36 | 29621 |
| 2025-03-26 | 62.30 | $62.77 | 25500 |
| 2025-03-25 | 62.43 | $63.03 | 38000 |
| 2025-03-24 | 62.56 | $63.35 | 17326 |
| 2025-03-21 | 62.66 | $61.72 | 13000 |
| 2025-03-20 | 62.85 | $61.95 | 13700 |
| 2025-03-19 | 63.11 | $62.22 | 20603 |
| 2025-03-18 | 63.40 | $61.34 | 25800 |
| 2025-03-17 | 63.74 | $61.90 | 29701 |
| 2025-03-14 | 64.02 | $61.03 | 29043 |
| 2025-03-13 | 64.33 | $59.59 | 32400 |
| 2025-03-12 | 64.69 | $60.56 | 24700 |
| 2025-03-11 | 65.02 | $60.69 | 39700 |
| 2025-03-10 | 65.35 | $61.36 | 15482 |
| 2025-03-07 | 65.65 | $62.68 | 42343 |
| 2025-03-06 | 65.92 | $62.25 | 23000 |
| 2025-03-05 | 66.21 | $63.15 | 41316 |
| 2025-03-04 | 66.45 | $62.41 | 25600 |
| 2025-03-03 | 66.70 | $63.88 | 30200 |
| 2025-02-28 | 66.91 | $65.41 | 16924 |
| 2025-02-27 | 67.11 | $64.65 | 17700 |
| 2025-02-26 | 67.32 | $65.49 | 14700 |
| 2025-02-25 | 67.49 | $65.49 | 20900 |
| 2025-02-24 | 67.65 | $65.48 | 13033 |
| 2025-02-21 | 67.83 | $65.43 | 29700 |
| 2025-02-20 | 68.03 | $67.20 | 21800 |
| 2025-02-19 | 68.13 | $68.00 | 15444 |
| 2025-02-18 | 68.21 | $68.09 | 25800 |
| 2025-02-14 | 68.24 | $67.57 | 25501 |
| 2025-02-13 | 68.28 | $67.27 | 27900 |
| 2025-02-12 | 68.31 | $66.66 | 22207 |
| 2025-02-11 | 68.34 | $67.24 | 20900 |
| 2025-02-10 | 68.28 | $67.30 | 16342 |
| 2025-02-07 | 68.20 | $67.38 | 12900 |
| 2025-02-06 | 68.14 | $68.03 | 16225 |
| 2025-02-05 | 68.05 | $68.16 | 21700 |
| 2025-02-04 | 67.95 | $67.81 | 43936 |
| 2025-02-03 | 67.86 | $67.42 | 17400 |
| 2025-01-31 | 67.75 | $68.21 | 54447 |
| 2025-01-30 | 67.60 | $69.35 | 22336 |
| 2025-01-29 | 67.39 | $68.77 | 26600 |
| 2025-01-28 | 67.24 | $68.92 | 21337 |
| 2025-01-27 | 67.10 | $68.68 | 51400 |
| 2025-01-24 | 66.97 | $69.18 | 21133 |
| 2025-01-23 | 66.79 | $69.32 | 33517 |
| 2025-01-22 | 66.60 | $69.18 | 29100 |
| 2025-01-21 | 66.37 | $69.56 | 54300 |
| 2025-01-17 | 66.12 | $68.71 | 29900 |
| 2025-01-16 | 66.04 | $68.41 | 54317 |
| 2025-01-15 | 66.02 | $67.98 | 9743 |
| 2025-01-14 | 66.04 | $67.11 | 15413 |
| 2025-01-13 | 66.11 | $66.17 | 33226 |
| 2025-01-10 | 66.26 | $65.60 | 27046 |
| 2025-01-08 | 66.41 | $66.26 | 33600 |
| 2025-01-07 | 66.56 | $66.13 | 12136 |
| 2025-01-06 | 66.74 | $66.24 | 22318 |
| 2025-01-03 | 66.92 | $65.92 | 18100 |
| 2025-01-02 | 67.14 | $65.25 | 16938 |
| 2024-12-31 | 67.41 | $65.28 | 18900 |
| 2024-12-30 | 67.68 | $65.22 | 23700 |
| 2024-12-27 | 67.97 | $65.62 | 14700 |
| 2024-12-26 | 68.23 | $66.24 | 24616 |
| 2024-12-24 | 68.47 | $66.09 | 7200 |
| 2024-12-23 | 68.73 | $65.53 | 38434 |
| 2024-12-20 | 68.97 | $65.45 | 25626 |
| 2024-12-19 | 69.18 | $64.59 | 29004 |
| 2024-12-18 | 69.38 | $64.69 | 13800 |
| 2024-12-17 | 69.54 | $66.97 | 8132 |
| 2024-12-16 | 69.60 | $68.00 | 31300 |
| 2024-12-13 | 69.60 | $68.34 | 4900 |
| 2024-12-12 | 69.59 | $68.70 | 5000 |
| 2024-12-11 | 69.57 | $69.07 | 20507 |
| 2024-12-10 | 69.55 | $68.62 | 39805 |
| 2024-12-09 | 69.58 | $69.16 | 6000 |
| 2024-12-06 | 69.55 | $69.75 | 10000 |
| 2024-12-05 | 69.47 | $69.98 | 6913 |
| 2024-12-04 | 69.40 | $70.29 | 4716 |
| 2024-12-03 | 69.15 | $70.57 | 11800 |
| 2024-12-02 | 68.83 | $70.77 | 14000 |
| 2024-11-29 | 68.51 | $71.06 | 3100 |
| 2024-11-27 | 68.17 | $70.76 | 11009 |
| 2024-11-26 | 67.89 | $70.96 | 5500 |
| 2024-11-25 | 67.58 | $71.24 | 19000 |
| 2024-11-22 | 67.28 | $70.48 | 16400 |
| 2024-11-21 | 66.98 | $69.63 | 4008 |
| 2024-11-20 | 66.74 | $68.49 | 3500 |
| 2024-11-19 | 66.55 | $68.02 | 4100 |
| 2024-11-18 | 66.40 | $68.13 | 9500 |
| 2024-11-15 | 66.25 | $67.91 | 6938 |
| 2024-11-14 | 66.16 | $68.14 | 8525 |
| 2024-11-13 | 66.06 | $68.40 | 8300 |
| 2024-11-12 | 65.94 | $68.65 | 6748 |
| 2024-11-11 | 65.78 | $69.24 | 9200 |
| 2024-11-08 | 65.60 | $68.50 | 5523 |
| 2024-11-07 | 65.44 | $68.23 | 14647 |
| 2024-11-06 | 65.26 | $68.53 | 9601 |
| 2024-11-05 | 65.07 | $65.24 | 4929 |
| 2024-11-04 | 65.02 | $64.31 | 6503 |
| 2024-11-01 | 65.01 | $64.19 | 7617 |
| 2024-10-31 | 65.04 | $64.44 | 13134 |
| 2024-10-30 | 65.01 | $64.99 | 4000 |
| 2024-10-29 | 64.96 | $64.92 | 8500 |
| 2024-10-28 | 64.91 | $65.18 | 9806 |
| 2024-10-25 | 64.86 | $64.45 | 8428 |
| 2024-10-24 | 64.85 | $64.93 | 8400 |
| 2024-10-23 | 64.80 | $64.65 | 3334 |
| 2024-10-22 | 64.74 | $64.92 | 12337 |
| 2024-10-21 | 64.69 | $65.26 | 8300 |
| 2024-10-18 | 64.62 | $66.01 | 10007 |
| 2024-10-17 | 64.50 | $66.07 | 3700 |
| 2024-10-16 | 64.39 | $66.11 | 23500 |
| 2024-10-15 | 64.21 | $65.39 | 4600 |
| 2024-10-14 | 64.07 | $65.74 | 6032 |
| 2024-10-11 | 63.89 | $65.33 | 1400 |
| 2024-10-10 | 63.70 | $64.45 | 5420 |
| 2024-10-09 | 63.49 | $64.76 | 7800 |
| 2024-10-08 | 63.26 | $64.24 | 6407 |
| 2024-10-07 | 63.03 | $64.23 | 2333 |
| 2024-10-04 | 62.83 | $64.74 | 4607 |
| 2024-10-03 | 62.57 | $63.87 | 6218 |
| 2024-10-02 | 62.40 | $63.92 | 8100 |
| 2024-10-01 | 62.25 | $63.96 | 5705 |
| 2024-09-30 | 62.11 | $64.25 | 5033 |
| 2024-09-27 | 62.04 | $64.24 | 4933 |
| 2024-09-26 | 61.95 | $63.89 | 4246 |
| 2024-09-25 | 61.86 | $63.35 | 8223 |
| 2024-09-24 | 61.81 | $63.95 | 8800 |
| 2024-09-23 | 61.74 | $63.90 | 7933 |
| 2024-09-20 | 61.68 | $63.54 | 9443 |
| 2024-09-19 | 61.56 | $63.85 | 9519 |
| 2024-09-18 | 61.44 | $62.68 | 8931 |
| 2024-09-17 | 61.34 | $62.59 | 7312 |
| 2024-09-16 | 61.27 | $62.08 | 9400 |
| 2024-09-13 | 61.20 | $61.41 | 2039 |
| 2024-09-12 | 61.17 | $60.41 | 7931 |
| 2024-09-11 | 61.13 | $60.05 | 8300 |
| 2024-09-10 | 61.10 | $59.75 | 5900 |
| 2024-09-09 | 61.06 | $60.13 | 15047 |
| 2024-09-06 | 61.02 | $59.65 | 2926 |
| 2024-09-05 | 61.00 | $60.42 | 2643 |
| 2024-09-04 | 60.87 | $60.85 | 17421 |
| 2024-09-03 | 60.75 | $61.16 | 13723 |
| 2024-08-30 | 60.58 | $62.85 | 674400 |
| 2024-08-29 | 60.40 | $62.43 | 19009 |
| 2024-08-28 | 60.34 | $62.18 | 13700 |
| 2024-08-27 | 60.38 | $62.37 | 1933 |
| 2024-08-26 | 60.39 | $62.52 | 2700 |
| 2024-08-23 | 60.39 | $62.68 | 3645 |
| 2024-08-22 | 60.37 | $61.11 | 5101 |
| 2024-08-21 | 60.39 | $61.39 | 2414 |
| 2024-08-20 | 60.37 | $60.67 | 5100 |
| 2024-08-19 | 60.44 | $61.29 | 2543 |
| 2024-08-16 | 60.48 | $60.73 | 7146 |
| 2024-08-15 | 60.51 | $60.68 | 3300 |
| 2024-08-14 | 60.57 | $59.59 | 10300 |
| 2024-08-13 | 60.71 | $59.51 | 4631 |
| 2024-08-12 | 60.89 | $58.99 | 7600 |
| 2024-08-09 | 61.03 | $59.30 | 7600 |
| 2024-08-08 | 61.13 | $59.26 | 8512 |
| 2024-08-07 | 61.21 | $57.80 | 4300 |
| 2024-08-06 | 61.31 | $58.46 | 3501 |
| 2024-08-05 | 61.34 | $57.76 | 8200 |
| 2024-08-02 | 61.41 | $59.21 | 9203 |
| 2024-08-01 | 61.39 | $61.31 | 5900 |
| 2024-07-31 | 61.30 | $63.02 | 10537 |
| 2024-07-30 | 61.12 | $62.56 | 24105 |
| 2024-07-29 | 60.95 | $62.38 | 17200 |
| 2024-07-26 | 60.81 | $62.47 | 11600 |
| 2024-07-25 | 60.66 | $61.46 | 14748 |
| 2024-07-24 | 60.56 | $60.91 | 13745 |
| 2024-07-23 | 60.50 | $62.03 | 36704 |
| 2024-07-22 | 60.42 | $62.07 | 7200 |
| 2024-07-19 | 60.30 | $61.44 | 5320 |
| 2024-07-18 | 60.23 | $61.88 | 5500 |
| 2024-07-17 | 60.14 | $62.38 | 19710 |
| 2024-07-16 | 60.00 | $63.17 | 63400 |
| 2024-07-15 | 59.80 | $61.69 | 9120 |
| 2024-07-12 | 59.72 | $61.35 | 7300 |
| 2024-07-11 | 59.67 | $60.86 | 7525 |
| 2024-07-10 | 59.61 | $59.72 | 8633 |
| 2024-07-09 | 59.63 | $59.07 | 16500 |
| 2024-07-08 | 59.66 | $59.23 | 9205 |
| 2024-07-05 | 59.69 | $58.84 | 24300 |
| 2024-07-03 | 59.76 | $59.50 | 1825 |
| 2024-07-02 | 59.77 | $59.32 | 5408 |
| 2024-07-01 | 59.82 | $59.25 | 10927 |
| 2024-06-28 | 59.92 | $59.65 | 6300 |
| 2024-06-27 | 59.97 | $59.37 | 4130 |
| 2024-06-26 | 59.99 | $59.47 | 7300 |
| 2024-06-25 | 60.04 | $59.76 | 16606 |
| 2024-06-24 | 60.09 | $60.32 | 7120 |
| 2024-06-21 | 60.07 | $59.82 | 11800 |
| 2024-06-20 | 60.11 | $59.91 | 15100 |
| 2024-06-18 | 60.17 | $60.02 | 9140 |
| 2024-06-17 | 60.22 | $59.70 | 6800 |
| 2024-06-14 | 60.29 | $59.06 | 6742 |
| 2024-06-13 | 60.38 | $60.08 | 9926 |
| 2024-06-12 | 60.44 | $60.44 | 5000 |
| 2024-06-11 | 60.47 | $59.67 | 3900 |
| 2024-06-10 | 60.51 | $60.02 | 1422 |
| 2024-06-07 | 60.55 | $59.68 | 5100 |
| 2024-06-06 | 60.60 | $59.86 | 3942 |
| 2024-06-05 | 60.62 | $60.21 | 1500 |
| 2024-06-04 | 60.62 | $59.69 | 4500 |
| 2024-06-03 | 60.65 | $60.47 | 7422 |
| 2024-05-31 | 60.60 | $61.24 | 4000 |
| 2024-05-30 | 60.48 | $60.52 | 6400 |
| 2024-05-29 | 60.37 | $59.85 | 5600 |
| 2024-05-28 | 60.31 | $60.55 | 5800 |
| 2024-05-24 | 60.27 | $60.69 | 6225 |
| 2024-05-23 | 60.20 | $59.94 | 5729 |
| 2024-05-22 | 60.17 | $60.59 | 6442 |
| 2024-05-21 | 60.11 | $61.05 | 10129 |
| 2024-05-20 | 60.03 | $61.11 | 2720 |
| 2024-05-17 | 59.91 | $61.00 | 1112 |
| 2024-05-16 | 59.77 | $60.90 | 2919 |
| 2024-05-15 | 59.63 | $61.36 | 2000 |
| 2024-05-14 | 59.46 | $60.95 | 3800 |
| 2024-05-13 | 59.33 | $60.59 | 2216 |
| 2024-05-10 | 59.24 | $60.71 | 3300 |
| 2024-05-09 | 59.17 | $60.81 | 2900 |
| 2024-05-08 | 59.14 | $60.24 | 4536 |
| 2024-05-07 | 59.14 | $60.21 | 3415 |
| 2024-05-06 | 59.20 | $60.23 | 521 |
| 2024-05-03 | 59.27 | $59.48 | 1231 |
| 2024-05-02 | 59.37 | $58.82 | 2925 |
| 2024-05-01 | 59.48 | $58.32 | 3900 |
| 2024-04-30 | 59.65 | $58.67 | 2746 |
| 2024-04-29 | 59.79 | $59.78 | 5608 |
| 2024-04-26 | 59.91 | $59.31 | 433 |
| 2024-04-25 | 60.07 | $59.23 | 4000 |
| 2024-04-24 | 60.22 | $59.45 | 2300 |
| 2024-04-23 | 60.30 | $59.35 | 1500 |
| 2024-04-22 | 60.40 | $58.73 | 5038 |
| 2024-04-19 | 60.52 | $58.25 | 15014 |
| 2024-04-18 | 60.70 | $58.02 | 1441 |
| 2024-04-17 | 60.86 | $58.08 | 3418 |
| 2024-04-16 | 60.97 | $58.29 | 10600 |
| 2024-04-15 | 61.04 | $58.77 | 2900 |
| 2024-04-12 | 61.09 | $59.30 | 1841 |
| 2024-04-11 | 61.11 | $60.21 | 2121 |
| 2024-04-10 | 61.12 | $60.37 | 4323 |
| 2024-04-09 | 61.10 | $61.43 | 9100 |
| 2024-04-08 | 61.03 | $61.57 | 4200 |
| 2024-04-05 | 60.95 | $61.47 | 3100 |
| 2024-04-04 | 60.88 | $60.97 | 2000 |
| 2024-04-03 | 60.81 | $61.67 | 1100 |
| 2024-04-02 | 60.70 | $61.45 | 3300 |
| 2024-04-01 | 60.60 | $62.21 | 800 |
| 2024-03-28 | 60.46 | $62.51 | 1702 |
| 2024-03-27 | 60.29 | $62.22 | 2700 |
| 2024-03-26 | 60.10 | $61.13 | 25700 |
| 2024-03-25 | 59.97 | $61.30 | 4646 |
| 2024-03-22 | 59.81 | $61.27 | 1833 |
| 2024-03-21 | 59.65 | $61.72 | 2731 |
| 2024-03-20 | 59.46 | $61.17 | 2711 |
| 2024-03-19 | 59.26 | $60.28 | 4500 |
| 2024-03-18 | 59.09 | $59.71 | 4827 |
| 2024-03-15 | 58.96 | $59.76 | 412 |
| 2024-03-14 | 58.84 | $59.73 | 1518 |
| 2024-03-13 | 58.67 | $60.36 | 1349 |
| 2024-03-12 | 58.44 | $60.12 | 1201 |
| 2024-03-11 | 58.28 | $59.90 | 3300 |
| 2024-03-08 | 58.09 | $59.95 | 6400 |
| 2024-03-07 | 57.89 | $60.19 | 1300 |
| 2024-03-06 | 57.65 | $59.63 | 834 |
| 2024-03-05 | 57.43 | $59.41 | 2500 |
| 2024-03-04 | 57.21 | $59.48 | 1300 |
| 2024-03-01 | 57.01 | $59.32 | 1317 |
| 2024-02-29 | 56.81 | $59.10 | 3300 |
| 2024-02-28 | 56.61 | $58.54 | 300 |
| 2024-02-27 | 56.50 | $58.50 | 104 |
| 2024-02-26 | 56.37 | $58.07 | 1240 |
| 2024-02-23 | 56.25 | $58.09 | 1000 |
| 2024-02-22 | 56.12 | $57.82 | 2200 |
| 2024-02-21 | 55.98 | $57.16 | 200 |
| 2024-02-20 | 55.88 | $56.87 | 1716 |
| 2024-02-16 | 55.81 | $57.16 | 945 |
| 2024-02-15 | 55.68 | $57.38 | 420 |
| 2024-02-14 | 55.53 | $56.40 | 1000 |
| 2024-02-13 | 55.40 | $55.66 | 112 |
| 2024-02-12 | 55.34 | $56.88 | 1000 |
| 2024-02-09 | 55.23 | $56.17 | 1200 |
| 2024-02-08 | 55.17 | $55.92 | 900 |
| 2024-02-07 | 55.12 | $55.47 | 611 |
| 2024-02-06 | 55.10 | $55.12 | 500 |
| 2024-02-05 | 55.12 | $55.00 | 1249 |
| 2024-02-02 | 55.12 | $55.56 | 705 |
| 2024-02-01 | 55.08 | $55.34 | 419 |
| 2024-01-31 | 55.05 | $55.16 | 1500 |
| 2024-01-30 | 55.08 | $56.22 | 401 |
| 2024-01-29 | 55.07 | $55.97 | 602 |
| 2024-01-26 | 55.08 | $55.63 | 4500 |
| 2024-01-25 | 55.11 | $55.59 | 245 |
| 2024-01-24 | 55.15 | $55.00 | 600 |
| 2024-01-23 | 55.20 | $55.11 | 2842 |
| 2024-01-22 | 55.23 | $55.36 | 400 |
| 2024-01-19 | 55.22 | $54.68 | 219 |
| 2024-01-18 | 55.29 | $54.26 | 2007 |
| 2024-01-17 | 55.35 | $53.97 | 2133 |
| 2024-01-16 | 55.42 | $54.29 | 1705 |
| 2024-01-12 | 55.50 | $54.73 | 2500 |
| 2024-01-11 | 55.47 | $54.97 | 2904 |
| 2024-01-10 | 55.38 | $55.04 | 1900 |
| 2024-01-09 | 55.29 | $55.03 | 2000 |
| 2024-01-08 | 55.18 | $55.47 | 5314 |
| 2024-01-05 | 55.04 | $55.06 | 3614 |
| 2024-01-04 | 54.90 | $54.67 | 1800 |
| 2024-01-03 | 54.79 | $54.88 | 747 |
| 2024-01-02 | 54.69 | $55.72 | 2011 |
| 2023-12-29 | 54.55 | $55.87 | 8624 |
| 2023-12-28 | 54.35 | $56.25 | 800 |
| 2023-12-27 | 54.10 | $56.32 | 2300 |
| 2023-12-26 | 53.83 | $56.38 | 2900 |
| 2023-12-22 | 53.58 | $55.94 | 4200 |
| 2023-12-21 | 53.35 | $55.80 | 1700 |
| 2023-12-20 | 53.11 | $55.09 | 4901 |
| 2023-12-19 | 52.91 | $56.02 | 1305 |
| 2023-12-18 | 52.66 | $55.43 | 2213 |
| 2023-12-15 | 52.44 | $55.51 | 4343 |
| 2023-12-14 | 52.19 | $55.82 | 4218 |
| 2023-12-13 | 51.96 | $54.21 | 42105 |
| 2023-12-12 | 51.79 | $53.04 | 300 |
| 2023-12-11 | 51.60 | $53.20 | 1600 |
| 2023-12-08 | 51.39 | $52.93 | 1200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
80.35
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.44
Average
65.89
Maximum
80.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.35 | $81.20 | 60473 |
| 2026-07-15 | 80.26 | $80.57 | 68849 |
| 2026-07-14 | 80.22 | $80.54 | 31400 |
| 2026-07-13 | 80.19 | $80.69 | 32822 |
| 2026-07-10 | 80.14 | $80.57 | 83600 |
| 2026-07-09 | 80.09 | $80.27 | 77721 |
| 2026-07-08 | 80.08 | $79.62 | 33149 |
| 2026-07-07 | 80.12 | $80.26 | 34016 |
| 2026-07-06 | 80.11 | $80.48 | 42531 |
| 2026-07-02 | 80.07 | $80.42 | 39000 |
| 2026-07-01 | 80.03 | $80.25 | 47329 |
| 2026-06-30 | 80.01 | $80.54 | 28100 |
| 2026-06-29 | 79.95 | $80.52 | 25400 |
| 2026-06-26 | 79.89 | $80.50 | 54700 |
| 2026-06-25 | 79.83 | $80.86 | 27925 |
| 2026-06-24 | 79.72 | $80.61 | 17700 |
| 2026-06-23 | 79.63 | $79.94 | 34700 |
| 2026-06-22 | 79.60 | $80.34 | 30600 |
| 2026-06-18 | 79.52 | $79.81 | 78306 |
| 2026-06-17 | 79.49 | $79.35 | 90116 |
| 2026-06-16 | 79.50 | $80.60 | 37000 |
| 2026-06-15 | 79.39 | $80.87 | 30118 |
| 2026-06-12 | 79.23 | $81.14 | 23500 |
| 2026-06-11 | 79.03 | $80.45 | 40600 |
| 2026-06-10 | 78.88 | $78.75 | 40200 |
| 2026-06-09 | 78.89 | $79.45 | 54800 |
| 2026-06-08 | 78.83 | $79.07 | 20400 |
| 2026-06-05 | 78.81 | $79.02 | 39224 |
| 2026-06-04 | 78.79 | $79.99 | 50508 |
| 2026-06-03 | 78.66 | $79.38 | 48100 |
| 2026-06-02 | 78.58 | $79.50 | 36101 |
| 2026-06-01 | 78.49 | $79.14 | 38800 |
| 2026-05-29 | 78.42 | $79.24 | 28924 |
| 2026-05-28 | 78.33 | $79.38 | 30304 |
| 2026-05-27 | 78.22 | $79.30 | 52500 |
| 2026-05-26 | 78.11 | $79.42 | 35535 |
| 2026-05-22 | 77.97 | $78.95 | 68732 |
| 2026-05-21 | 77.87 | $78.36 | 45044 |
| 2026-05-20 | 77.82 | $78.28 | 81400 |
| 2026-05-19 | 77.77 | $77.25 | 64200 |
| 2026-05-18 | 77.82 | $77.91 | 27400 |
| 2026-05-15 | 77.81 | $77.60 | 32700 |
| 2026-05-14 | 77.83 | $78.24 | 21602 |
| 2026-05-13 | 77.79 | $77.87 | 43900 |
| 2026-05-12 | 77.78 | $77.95 | 21000 |
| 2026-05-11 | 77.76 | $78.05 | 23600 |
| 2026-05-08 | 77.73 | $78.25 | 20300 |
| 2026-05-07 | 77.68 | $78.19 | 37208 |
| 2026-05-06 | 77.63 | $79.46 | 37527 |
| 2026-05-05 | 77.43 | $78.73 | 43200 |
| 2026-05-04 | 77.30 | $77.94 | 54629 |
| 2026-05-01 | 77.23 | $78.55 | 17910 |
| 2026-04-30 | 77.09 | $78.92 | 42500 |
| 2026-04-29 | 76.90 | $77.68 | 18600 |
| 2026-04-28 | 76.82 | $78.01 | 29500 |
| 2026-04-27 | 76.69 | $78.15 | 24047 |
| 2026-04-24 | 76.54 | $78.00 | 31517 |
| 2026-04-23 | 76.38 | $78.29 | 25636 |
| 2026-04-22 | 76.18 | $78.13 | 50000 |
| 2026-04-21 | 75.98 | $78.14 | 43900 |
| 2026-04-20 | 75.75 | $78.17 | 26407 |
| 2026-04-17 | 75.49 | $77.71 | 23738 |
| 2026-04-16 | 75.26 | $76.68 | 48400 |
| 2026-04-15 | 75.11 | $76.43 | 20900 |
| 2026-04-14 | 74.97 | $76.58 | 33800 |
| 2026-04-13 | 74.80 | $76.45 | 40715 |
| 2026-04-10 | 74.63 | $75.79 | 96617 |
| 2026-04-09 | 74.51 | $76.29 | 36500 |
| 2026-04-08 | 74.32 | $76.11 | 35639 |
| 2026-04-07 | 74.13 | $74.54 | 24802 |
| 2026-04-06 | 74.09 | $74.73 | 28016 |
| 2026-04-02 | 74.02 | $74.26 | 24100 |
| 2026-04-01 | 73.99 | $74.20 | 76700 |
| 2026-03-31 | 73.97 | $74.18 | 40709 |
| 2026-03-30 | 73.95 | $72.68 | 91500 |
| 2026-03-27 | 74.08 | $73.13 | 27506 |
| 2026-03-26 | 74.19 | $73.94 | 47514 |
| 2026-03-25 | 74.21 | $74.51 | 27721 |
| 2026-03-24 | 74.18 | $73.95 | 38700 |
| 2026-03-23 | 74.20 | $73.26 | 55017 |
| 2026-03-20 | 74.30 | $72.19 | 54400 |
| 2026-03-19 | 74.53 | $73.01 | 70200 |
| 2026-03-18 | 74.69 | $72.76 | 32600 |
| 2026-03-17 | 74.89 | $73.51 | 23026 |
| 2026-03-16 | 75.03 | $72.87 | 27007 |
| 2026-03-13 | 75.26 | $72.35 | 14741 |
| 2026-03-12 | 75.57 | $72.54 | 35300 |
| 2026-03-11 | 75.89 | $73.75 | 19608 |
| 2026-03-10 | 76.11 | $73.84 | 41900 |
| 2026-03-09 | 76.35 | $74.58 | 36735 |
| 2026-03-06 | 76.54 | $74.31 | 51800 |
| 2026-03-05 | 76.77 | $75.62 | 50100 |
| 2026-03-04 | 76.89 | $76.52 | 22800 |
| 2026-03-03 | 76.93 | $76.49 | 31100 |
| 2026-03-02 | 76.98 | $77.36 | 36916 |
| 2026-02-27 | 76.94 | $77.31 | 23428 |
| 2026-02-26 | 76.90 | $77.86 | 77608 |
| 2026-02-25 | 76.79 | $77.44 | 25000 |
| 2026-02-24 | 76.73 | $77.45 | 25700 |
| 2026-02-23 | 76.65 | $76.91 | 23707 |
| 2026-02-20 | 76.62 | $78.34 | 46341 |
| 2026-02-19 | 76.44 | $77.80 | 49700 |
| 2026-02-18 | 76.30 | $78.17 | 42900 |
| 2026-02-17 | 76.10 | $77.63 | 62725 |
| 2026-02-13 | 75.94 | $77.43 | 26309 |
| 2026-02-12 | 75.79 | $76.80 | 27045 |
| 2026-02-11 | 75.68 | $78.08 | 66139 |
| 2026-02-10 | 75.43 | $77.71 | 20000 |
| 2026-02-09 | 75.19 | $77.84 | 33142 |
| 2026-02-06 | 74.91 | $78.00 | 35000 |
| 2026-02-05 | 74.58 | $76.01 | 61133 |
| 2026-02-04 | 74.43 | $76.63 | 206600 |
| 2026-02-03 | 74.20 | $75.68 | 61130 |
| 2026-02-02 | 74.04 | $75.10 | 29029 |
| 2026-01-30 | 73.93 | $74.37 | 21400 |
| 2026-01-29 | 73.88 | $74.53 | 226200 |
| 2026-01-28 | 73.82 | $74.17 | 73600 |
| 2026-01-27 | 73.78 | $74.30 | 28000 |
| 2026-01-26 | 73.72 | $74.51 | 23700 |
| 2026-01-23 | 73.64 | $74.42 | 31900 |
| 2026-01-22 | 73.56 | $74.96 | 33445 |
| 2026-01-21 | 73.41 | $75.13 | 177324 |
| 2026-01-20 | 73.23 | $73.54 | 36111 |
| 2026-01-16 | 73.20 | $74.49 | 37506 |
| 2026-01-15 | 73.06 | $75.05 | 37420 |
| 2026-01-14 | 72.85 | $74.50 | 22300 |
| 2026-01-13 | 72.68 | $74.24 | 513700 |
| 2026-01-12 | 72.52 | $74.19 | 26428 |
| 2026-01-09 | 72.34 | $74.19 | 19600 |
| 2026-01-08 | 72.14 | $73.89 | 36406 |
| 2026-01-07 | 71.96 | $73.03 | 26427 |
| 2026-01-06 | 71.85 | $73.78 | 30109 |
| 2026-01-05 | 71.65 | $73.18 | 30800 |
| 2026-01-02 | 71.48 | $72.33 | 19800 |
| 2025-12-31 | 71.39 | $71.20 | 15352 |
| 2025-12-30 | 71.41 | $71.82 | 17247 |
| 2025-12-29 | 71.37 | $71.97 | 16000 |
| 2025-12-26 | 71.31 | $72.29 | 9400 |
| 2025-12-24 | 71.21 | $72.31 | 5930 |
| 2025-12-23 | 71.09 | $72.12 | 18410 |
| 2025-12-22 | 70.98 | $72.41 | 38546 |
| 2025-12-19 | 70.83 | $71.85 | 47900 |
| 2025-12-18 | 70.72 | $71.49 | 34600 |
| 2025-12-17 | 70.64 | $71.40 | 51400 |
| 2025-12-16 | 70.56 | $71.43 | 14649 |
| 2025-12-15 | 70.47 | $72.32 | 7224 |
| 2025-12-12 | 70.28 | $72.33 | 22921 |
| 2025-12-11 | 70.06 | $72.74 | 15800 |
| 2025-12-10 | 69.78 | $71.99 | 29600 |
| 2025-12-09 | 69.55 | $70.68 | 14973 |
| 2025-12-08 | 69.43 | $70.78 | 15400 |
| 2025-12-05 | 69.29 | $71.33 | 31300 |
| 2025-12-04 | 69.07 | $71.07 | 21531 |
| 2025-12-03 | 68.86 | $70.88 | 12800 |
| 2025-12-02 | 68.65 | $69.94 | 16227 |
| 2025-12-01 | 68.51 | $70.09 | 16910 |
| 2025-11-28 | 68.34 | $70.31 | 2122 |
| 2025-11-26 | 68.14 | $70.00 | 6445 |
| 2025-11-25 | 67.94 | $69.25 | 14640 |
| 2025-11-24 | 67.80 | $68.01 | 10200 |
| 2025-11-21 | 67.78 | $67.72 | 15542 |
| 2025-11-20 | 67.79 | $66.13 | 17500 |
| 2025-11-19 | 67.96 | $67.04 | 21300 |
| 2025-11-18 | 68.06 | $67.14 | 20844 |
| 2025-11-17 | 68.16 | $66.74 | 10200 |
| 2025-11-14 | 68.31 | $68.06 | 8610 |
| 2025-11-13 | 68.33 | $68.18 | 24106 |
| 2025-11-12 | 68.35 | $69.11 | 11300 |
| 2025-11-11 | 68.27 | $68.75 | 31100 |
| 2025-11-10 | 68.22 | $68.55 | 14543 |
| 2025-11-07 | 68.18 | $68.19 | 27800 |
| 2025-11-06 | 68.18 | $67.59 | 266223 |
| 2025-11-05 | 68.24 | $68.16 | 14300 |
| 2025-11-04 | 68.25 | $67.46 | 19400 |
| 2025-11-03 | 68.34 | $68.02 | 16445 |
| 2025-10-31 | 68.37 | $68.01 | 9121 |
| 2025-10-30 | 68.41 | $67.74 | 10400 |
| 2025-10-29 | 68.48 | $68.26 | 8116 |
| 2025-10-28 | 68.50 | $68.63 | 13400 |
| 2025-10-27 | 68.49 | $69.18 | 12900 |
| 2025-10-24 | 68.41 | $68.90 | 12500 |
| 2025-10-23 | 68.36 | $68.64 | 15837 |
| 2025-10-22 | 68.33 | $68.04 | 8914 |
| 2025-10-21 | 68.36 | $68.76 | 12042 |
| 2025-10-20 | 68.32 | $68.31 | 10119 |
| 2025-10-17 | 68.32 | $67.57 | 10000 |
| 2025-10-16 | 68.40 | $67.27 | 21700 |
| 2025-10-15 | 68.52 | $68.25 | 5521 |
| 2025-10-14 | 68.55 | $68.22 | 7700 |
| 2025-10-13 | 68.58 | $67.49 | 7900 |
| 2025-10-10 | 68.70 | $66.29 | 20404 |
| 2025-10-09 | 68.95 | $68.39 | 8100 |
| 2025-10-08 | 69.01 | $69.19 | 14100 |
| 2025-10-07 | 68.99 | $68.83 | 16300 |
| 2025-10-06 | 69.01 | $69.32 | 18222 |
| 2025-10-03 | 68.98 | $69.25 | 17900 |
| 2025-10-02 | 68.95 | $69.03 | 9443 |
| 2025-10-01 | 68.94 | $68.79 | 11000 |
| 2025-09-30 | 68.96 | $68.89 | 14100 |
| 2025-09-29 | 68.97 | $68.95 | 19600 |
| 2025-09-26 | 68.97 | $69.18 | 18600 |
| 2025-09-25 | 68.95 | $68.40 | 17225 |
| 2025-09-24 | 69.00 | $68.95 | 14528 |
| 2025-09-23 | 69.01 | $69.06 | 18800 |
| 2025-09-22 | 69.00 | $69.07 | 7532 |
| 2025-09-19 | 69.00 | $69.07 | 14200 |
| 2025-09-18 | 68.99 | $69.61 | 22700 |
| 2025-09-17 | 68.92 | $68.97 | 15700 |
| 2025-09-16 | 68.92 | $68.95 | 13644 |
| 2025-09-15 | 68.91 | $69.06 | 14420 |
| 2025-09-12 | 68.90 | $69.42 | 8500 |
| 2025-09-11 | 68.84 | $70.07 | 20949 |
| 2025-09-10 | 68.71 | $69.16 | 12400 |
| 2025-09-09 | 68.67 | $69.01 | 26100 |
| 2025-09-08 | 68.63 | $69.51 | 9755 |
| 2025-09-05 | 68.54 | $69.48 | 14036 |
| 2025-09-04 | 68.44 | $69.71 | 17200 |
| 2025-09-03 | 68.31 | $68.87 | 14100 |
| 2025-09-02 | 68.25 | $69.10 | 17000 |
| 2025-08-29 | 68.16 | $69.18 | 13200 |
| 2025-08-28 | 68.05 | $69.42 | 19700 |
| 2025-08-27 | 67.90 | $69.54 | 14323 |
| 2025-08-26 | 67.73 | $69.15 | 29539 |
| 2025-08-25 | 67.58 | $69.01 | 19200 |
| 2025-08-22 | 67.43 | $69.36 | 7500 |
| 2025-08-21 | 67.23 | $67.69 | 13100 |
| 2025-08-20 | 67.18 | $67.78 | 7300 |
| 2025-08-19 | 67.12 | $67.96 | 11800 |
| 2025-08-18 | 67.03 | $67.78 | 11800 |
| 2025-08-15 | 66.95 | $67.75 | 23721 |
| 2025-08-14 | 66.87 | $68.06 | 12300 |
| 2025-08-13 | 66.74 | $68.54 | 20701 |
| 2025-08-12 | 66.55 | $67.49 | 19101 |
| 2025-08-11 | 66.45 | $66.01 | 8200 |
| 2025-08-08 | 66.50 | $66.31 | 9500 |
| 2025-08-07 | 66.52 | $66.12 | 26234 |
| 2025-08-06 | 66.56 | $66.32 | 18706 |
| 2025-08-05 | 66.59 | $66.47 | 31403 |
| 2025-08-04 | 66.60 | $66.40 | 20600 |
| 2025-08-01 | 66.62 | $65.53 | 25321 |
| 2025-07-31 | 66.74 | $66.44 | 8500 |
| 2025-07-30 | 66.77 | $67.07 | 31100 |
| 2025-07-29 | 66.73 | $67.67 | 19827 |
| 2025-07-28 | 66.64 | $67.85 | 12900 |
| 2025-07-25 | 66.51 | $68.05 | 8119 |
| 2025-07-24 | 66.35 | $67.30 | 254005 |
| 2025-07-23 | 66.24 | $67.87 | 49201 |
| 2025-07-22 | 66.07 | $67.17 | 10106 |
| 2025-07-21 | 65.96 | $66.17 | 11800 |
| 2025-07-18 | 65.94 | $66.60 | 20500 |
| 2025-07-17 | 65.87 | $66.54 | 22500 |
| 2025-07-16 | 65.80 | $65.78 | 13800 |
| 2025-07-15 | 65.80 | $65.65 | 20200 |
| 2025-07-14 | 65.81 | $67.04 | 29700 |
| 2025-07-11 | 65.68 | $66.97 | 11100 |
| 2025-07-10 | 65.55 | $67.47 | 6800 |
| 2025-07-09 | 65.35 | $66.84 | 12000 |
| 2025-07-08 | 65.19 | $66.65 | 19300 |
| 2025-07-07 | 65.03 | $66.34 | 25114 |
| 2025-07-03 | 64.90 | $66.96 | 5000 |
| 2025-07-02 | 64.68 | $66.71 | 16900 |
| 2025-07-01 | 64.47 | $66.41 | 15514 |
| 2025-06-30 | 64.26 | $65.38 | 41348 |
| 2025-06-27 | 64.14 | $65.29 | 9500 |
| 2025-06-26 | 64.02 | $64.95 | 13140 |
| 2025-06-25 | 63.93 | $64.34 | 13201 |
| 2025-06-24 | 63.88 | $64.90 | 14130 |
| 2025-06-23 | 63.77 | $64.62 | 18929 |
| 2025-06-20 | 63.69 | $64.19 | 41408 |
| 2025-06-18 | 63.63 | $63.95 | 16944 |
| 2025-06-17 | 63.60 | $63.85 | 18900 |
| 2025-06-16 | 63.57 | $64.43 | 10128 |
| 2025-06-13 | 63.48 | $63.61 | 23100 |
| 2025-06-12 | 63.47 | $64.30 | 21900 |
| 2025-06-11 | 63.38 | $64.15 | 23200 |
| 2025-06-10 | 63.30 | $64.55 | 30346 |
| 2025-06-09 | 63.17 | $64.27 | 35342 |
| 2025-06-06 | 63.05 | $64.26 | 18812 |
| 2025-06-05 | 62.93 | $63.62 | 17706 |
| 2025-06-04 | 62.85 | $63.71 | 22600 |
| 2025-06-03 | 62.76 | $64.08 | 23400 |
| 2025-06-02 | 62.62 | $63.20 | 18221 |
| 2025-05-30 | 62.56 | $63.07 | 32600 |
| 2025-05-29 | 62.51 | $63.23 | 24600 |
| 2025-05-28 | 62.43 | $62.99 | 32700 |
| 2025-05-27 | 62.37 | $63.78 | 25800 |
| 2025-05-23 | 62.23 | $62.32 | 27401 |
| 2025-05-22 | 62.22 | $62.66 | 21300 |
| 2025-05-21 | 62.17 | $62.81 | 31700 |
| 2025-05-20 | 62.10 | $64.41 | 17112 |
| 2025-05-19 | 61.86 | $64.71 | 10916 |
| 2025-05-16 | 61.56 | $64.83 | 40339 |
| 2025-05-15 | 61.22 | $64.16 | 20242 |
| 2025-05-14 | 60.91 | $64.03 | 7632 |
| 2025-05-13 | 60.58 | $64.37 | 12401 |
| 2025-05-12 | 60.18 | $63.89 | 19219 |
| 2025-05-09 | 59.79 | $61.57 | 18000 |
| 2025-05-08 | 59.60 | $61.56 | 8600 |
| 2025-05-07 | 59.39 | $60.65 | 16800 |
| 2025-05-06 | 59.26 | $60.41 | 12300 |
| 2025-05-05 | 59.14 | $60.85 | 14500 |
| 2025-05-02 | 58.96 | $61.12 | 12637 |
| 2025-05-01 | 58.73 | $59.51 | 20532 |
| 2025-04-30 | 58.65 | $59.33 | 11042 |
| 2025-04-29 | 58.58 | $59.58 | 9910 |
| 2025-04-28 | 58.47 | $59.31 | 12543 |
| 2025-04-25 | 58.39 | $59.01 | 20100 |
| 2025-04-24 | 58.32 | $59.23 | 26043 |
| 2025-04-23 | 58.23 | $58.13 | 19600 |
| 2025-04-22 | 58.24 | $57.49 | 33900 |
| 2025-04-21 | 58.31 | $55.92 | 48032 |
| 2025-04-17 | 58.57 | $57.24 | 40649 |
| 2025-04-16 | 58.70 | $56.62 | 59900 |
| 2025-04-15 | 58.92 | $57.28 | 51000 |
| 2025-04-14 | 59.10 | $57.40 | 35227 |
| 2025-04-11 | 59.28 | $56.78 | 58700 |
| 2025-04-10 | 59.54 | $55.99 | 27800 |
| 2025-04-09 | 59.91 | $58.51 | 51700 |
| 2025-04-08 | 60.06 | $53.55 | 107100 |
| 2025-04-07 | 60.75 | $54.73 | 78142 |
| 2025-04-04 | 61.38 | $55.18 | 35000 |
| 2025-04-03 | 62.03 | $58.09 | 40319 |
| 2025-04-02 | 62.45 | $62.61 | 8700 |
| 2025-04-01 | 62.43 | $61.68 | 14113 |
| 2025-03-31 | 62.51 | $61.44 | 34432 |
| 2025-03-28 | 62.62 | $61.10 | 18500 |
| 2025-03-27 | 62.78 | $62.36 | 29621 |
| 2025-03-26 | 62.82 | $62.77 | 25500 |
| 2025-03-25 | 62.83 | $63.03 | 38000 |
| 2025-03-24 | 62.81 | $63.35 | 17326 |
| 2025-03-21 | 62.75 | $61.72 | 13000 |
| 2025-03-20 | 62.86 | $61.95 | 13700 |
| 2025-03-19 | 62.96 | $62.22 | 20603 |
| 2025-03-18 | 63.03 | $61.34 | 25800 |
| 2025-03-17 | 63.21 | $61.90 | 29701 |
| 2025-03-14 | 63.35 | $61.03 | 29043 |
| 2025-03-13 | 63.59 | $59.59 | 32400 |
| 2025-03-12 | 64.01 | $60.56 | 24700 |
| 2025-03-11 | 64.38 | $60.69 | 39700 |
| 2025-03-10 | 64.77 | $61.36 | 15482 |
| 2025-03-07 | 65.12 | $62.68 | 42343 |
| 2025-03-06 | 65.38 | $62.25 | 23000 |
| 2025-03-05 | 65.71 | $63.15 | 41316 |
| 2025-03-04 | 65.98 | $62.41 | 25600 |
| 2025-03-03 | 66.36 | $63.88 | 30200 |
| 2025-02-28 | 66.62 | $65.41 | 16924 |
| 2025-02-27 | 66.75 | $64.65 | 17700 |
| 2025-02-26 | 66.97 | $65.49 | 14700 |
| 2025-02-25 | 67.12 | $65.49 | 20900 |
| 2025-02-24 | 67.29 | $65.48 | 13033 |
| 2025-02-21 | 67.48 | $65.43 | 29700 |
| 2025-02-20 | 67.70 | $67.20 | 21800 |
| 2025-02-19 | 67.75 | $68.00 | 15444 |
| 2025-02-18 | 67.73 | $68.09 | 25800 |
| 2025-02-14 | 67.69 | $67.57 | 25501 |
| 2025-02-13 | 67.70 | $67.27 | 27900 |
| 2025-02-12 | 67.75 | $66.66 | 22207 |
| 2025-02-11 | 67.86 | $67.24 | 20900 |
| 2025-02-10 | 67.93 | $67.30 | 16342 |
| 2025-02-07 | 67.99 | $67.38 | 12900 |
| 2025-02-06 | 68.06 | $68.03 | 16225 |
| 2025-02-05 | 68.06 | $68.16 | 21700 |
| 2025-02-04 | 68.05 | $67.81 | 43936 |
| 2025-02-03 | 68.07 | $67.42 | 17400 |
| 2025-01-31 | 68.14 | $68.21 | 54447 |
| 2025-01-30 | 68.13 | $69.35 | 22336 |
| 2025-01-29 | 68.01 | $68.77 | 26600 |
| 2025-01-28 | 67.93 | $68.92 | 21337 |
| 2025-01-27 | 67.82 | $68.68 | 51400 |
| 2025-01-24 | 67.73 | $69.18 | 21133 |
| 2025-01-23 | 67.58 | $69.32 | 33517 |
| 2025-01-22 | 67.39 | $69.18 | 29100 |
| 2025-01-21 | 67.21 | $69.56 | 54300 |
| 2025-01-17 | 66.96 | $68.71 | 29900 |
| 2025-01-16 | 66.77 | $68.41 | 54317 |
| 2025-01-15 | 66.60 | $67.98 | 9743 |
| 2025-01-14 | 66.46 | $67.11 | 15413 |
| 2025-01-13 | 66.39 | $66.17 | 33226 |
| 2025-01-10 | 66.41 | $65.60 | 27046 |
| 2025-01-08 | 66.50 | $66.26 | 33600 |
| 2025-01-07 | 66.52 | $66.13 | 12136 |
| 2025-01-06 | 66.56 | $66.24 | 22318 |
| 2025-01-03 | 66.60 | $65.92 | 18100 |
| 2025-01-02 | 66.67 | $65.25 | 16938 |
| 2024-12-31 | 66.82 | $65.28 | 18900 |
| 2024-12-30 | 66.98 | $65.22 | 23700 |
| 2024-12-27 | 67.17 | $65.62 | 14700 |
| 2024-12-26 | 67.33 | $66.24 | 24616 |
| 2024-12-24 | 67.44 | $66.09 | 7200 |
| 2024-12-23 | 67.59 | $65.53 | 38434 |
| 2024-12-20 | 67.80 | $65.45 | 25626 |
| 2024-12-19 | 68.05 | $64.59 | 29004 |
| 2024-12-18 | 68.41 | $64.69 | 13800 |
| 2024-12-17 | 68.81 | $66.97 | 8132 |
| 2024-12-16 | 69.00 | $68.00 | 31300 |
| 2024-12-13 | 69.10 | $68.34 | 4900 |
| 2024-12-12 | 69.19 | $68.70 | 5000 |
| 2024-12-11 | 69.24 | $69.07 | 20507 |
| 2024-12-10 | 69.25 | $68.62 | 39805 |
| 2024-12-09 | 69.32 | $69.16 | 6000 |
| 2024-12-06 | 69.34 | $69.75 | 10000 |
| 2024-12-05 | 69.29 | $69.98 | 6913 |
| 2024-12-04 | 69.22 | $70.29 | 4716 |
| 2024-12-03 | 69.11 | $70.57 | 11800 |
| 2024-12-02 | 68.96 | $70.77 | 14000 |
| 2024-11-29 | 68.76 | $71.06 | 3100 |
| 2024-11-27 | 68.52 | $70.76 | 11009 |
| 2024-11-26 | 68.29 | $70.96 | 5500 |
| 2024-11-25 | 68.01 | $71.24 | 19000 |
| 2024-11-22 | 67.67 | $70.48 | 16400 |
| 2024-11-21 | 67.37 | $69.63 | 4008 |
| 2024-11-20 | 67.13 | $68.49 | 3500 |
| 2024-11-19 | 66.99 | $68.02 | 4100 |
| 2024-11-18 | 66.88 | $68.13 | 9500 |
| 2024-11-15 | 66.75 | $67.91 | 6938 |
| 2024-11-14 | 66.62 | $68.14 | 8525 |
| 2024-11-13 | 66.47 | $68.40 | 8300 |
| 2024-11-12 | 66.26 | $68.65 | 6748 |
| 2024-11-11 | 66.01 | $69.24 | 9200 |
| 2024-11-08 | 65.67 | $68.50 | 5523 |
| 2024-11-07 | 65.37 | $68.23 | 14647 |
| 2024-11-06 | 65.07 | $68.53 | 9601 |
| 2024-11-05 | 64.71 | $65.24 | 4929 |
| 2024-11-04 | 64.65 | $64.31 | 6503 |
| 2024-11-01 | 64.69 | $64.19 | 7617 |
| 2024-10-31 | 64.74 | $64.44 | 13134 |
| 2024-10-30 | 64.77 | $64.99 | 4000 |
| 2024-10-29 | 64.75 | $64.92 | 8500 |
| 2024-10-28 | 64.73 | $65.18 | 9806 |
| 2024-10-25 | 64.68 | $64.45 | 8428 |
| 2024-10-24 | 64.71 | $64.93 | 8400 |
| 2024-10-23 | 64.68 | $64.65 | 3334 |
| 2024-10-22 | 64.69 | $64.92 | 12337 |
| 2024-10-21 | 64.66 | $65.26 | 8300 |
| 2024-10-18 | 64.60 | $66.01 | 10007 |
| 2024-10-17 | 64.45 | $66.07 | 3700 |
| 2024-10-16 | 64.28 | $66.11 | 23500 |
| 2024-10-15 | 64.09 | $65.39 | 4600 |
| 2024-10-14 | 63.95 | $65.74 | 6032 |
| 2024-10-11 | 63.76 | $65.33 | 1400 |
| 2024-10-10 | 63.60 | $64.45 | 5420 |
| 2024-10-09 | 63.51 | $64.76 | 7800 |
| 2024-10-08 | 63.38 | $64.24 | 6407 |
| 2024-10-07 | 63.29 | $64.23 | 2333 |
| 2024-10-04 | 63.19 | $64.74 | 4607 |
| 2024-10-03 | 63.03 | $63.87 | 6218 |
| 2024-10-02 | 62.94 | $63.92 | 8100 |
| 2024-10-01 | 62.83 | $63.96 | 5705 |
| 2024-09-30 | 62.71 | $64.25 | 5033 |
| 2024-09-27 | 62.55 | $64.24 | 4933 |
| 2024-09-26 | 62.37 | $63.89 | 4246 |
| 2024-09-25 | 62.22 | $63.35 | 8223 |
| 2024-09-24 | 62.10 | $63.95 | 8800 |
| 2024-09-23 | 61.90 | $63.90 | 7933 |
| 2024-09-20 | 61.69 | $63.54 | 9443 |
| 2024-09-19 | 61.50 | $63.85 | 9519 |
| 2024-09-18 | 61.25 | $62.68 | 8931 |
| 2024-09-17 | 61.10 | $62.59 | 7312 |
| 2024-09-16 | 60.94 | $62.08 | 9400 |
| 2024-09-13 | 60.82 | $61.41 | 2039 |
| 2024-09-12 | 60.76 | $60.41 | 7931 |
| 2024-09-11 | 60.79 | $60.05 | 8300 |
| 2024-09-10 | 60.87 | $59.75 | 5900 |
| 2024-09-09 | 60.99 | $60.13 | 15047 |
| 2024-09-06 | 61.08 | $59.65 | 2926 |
| 2024-09-05 | 61.23 | $60.42 | 2643 |
| 2024-09-04 | 61.32 | $60.85 | 17421 |
| 2024-09-03 | 61.37 | $61.16 | 13723 |
| 2024-08-30 | 61.39 | $62.85 | 674400 |
| 2024-08-29 | 61.23 | $62.43 | 19009 |
| 2024-08-28 | 61.11 | $62.18 | 13700 |
| 2024-08-27 | 60.99 | $62.37 | 1933 |
| 2024-08-26 | 60.85 | $62.52 | 2700 |
| 2024-08-23 | 60.67 | $62.68 | 3645 |
| 2024-08-22 | 60.46 | $61.11 | 5101 |
| 2024-08-21 | 60.39 | $61.39 | 2414 |
| 2024-08-20 | 60.29 | $60.67 | 5100 |
| 2024-08-19 | 60.25 | $61.29 | 2543 |
| 2024-08-16 | 60.14 | $60.73 | 7146 |
| 2024-08-15 | 60.08 | $60.68 | 3300 |
| 2024-08-14 | 60.02 | $59.59 | 10300 |
| 2024-08-13 | 60.06 | $59.51 | 4631 |
| 2024-08-12 | 60.12 | $58.99 | 7600 |
| 2024-08-09 | 60.24 | $59.30 | 7600 |
| 2024-08-08 | 60.34 | $59.26 | 8512 |
| 2024-08-07 | 60.45 | $57.80 | 4300 |
| 2024-08-06 | 60.73 | $58.46 | 3501 |
| 2024-08-05 | 60.97 | $57.76 | 8200 |
| 2024-08-02 | 61.30 | $59.21 | 9203 |
| 2024-08-01 | 61.52 | $61.31 | 5900 |
| 2024-07-31 | 61.55 | $63.02 | 10537 |
| 2024-07-30 | 61.39 | $62.56 | 24105 |
| 2024-07-29 | 61.27 | $62.38 | 17200 |
| 2024-07-26 | 61.15 | $62.47 | 11600 |
| 2024-07-25 | 61.01 | $61.46 | 14748 |
| 2024-07-24 | 60.97 | $60.91 | 13745 |
| 2024-07-23 | 60.97 | $62.03 | 36704 |
| 2024-07-22 | 60.86 | $62.07 | 7200 |
| 2024-07-19 | 60.73 | $61.44 | 5320 |
| 2024-07-18 | 60.66 | $61.88 | 5500 |
| 2024-07-17 | 60.53 | $62.38 | 19710 |
| 2024-07-16 | 60.33 | $63.17 | 63400 |
| 2024-07-15 | 60.04 | $61.69 | 9120 |
| 2024-07-12 | 59.86 | $61.35 | 7300 |
| 2024-07-11 | 59.70 | $60.86 | 7525 |
| 2024-07-10 | 59.58 | $59.72 | 8633 |
| 2024-07-09 | 59.57 | $59.07 | 16500 |
| 2024-07-08 | 59.62 | $59.23 | 9205 |
| 2024-07-05 | 59.66 | $58.84 | 24300 |
| 2024-07-03 | 59.75 | $59.50 | 1825 |
| 2024-07-02 | 59.78 | $59.32 | 5408 |
| 2024-07-01 | 59.82 | $59.25 | 10927 |
| 2024-06-28 | 59.88 | $59.65 | 6300 |
| 2024-06-27 | 59.91 | $59.37 | 4130 |
| 2024-06-26 | 59.96 | $59.47 | 7300 |
| 2024-06-25 | 60.02 | $59.76 | 16606 |
| 2024-06-24 | 60.04 | $60.32 | 7120 |
| 2024-06-21 | 60.01 | $59.82 | 11800 |
| 2024-06-20 | 60.03 | $59.91 | 15100 |
| 2024-06-18 | 60.05 | $60.02 | 9140 |
| 2024-06-17 | 60.05 | $59.70 | 6800 |
| 2024-06-14 | 60.09 | $59.06 | 6742 |
| 2024-06-13 | 60.20 | $60.08 | 9926 |
| 2024-06-12 | 60.21 | $60.44 | 5000 |
| 2024-06-11 | 60.18 | $59.67 | 3900 |
| 2024-06-10 | 60.24 | $60.02 | 1422 |
| 2024-06-07 | 60.26 | $59.68 | 5100 |
| 2024-06-06 | 60.32 | $59.86 | 3942 |
| 2024-06-05 | 60.37 | $60.21 | 1500 |
| 2024-06-04 | 60.39 | $59.69 | 4500 |
| 2024-06-03 | 60.46 | $60.47 | 7422 |
| 2024-05-31 | 60.46 | $61.24 | 4000 |
| 2024-05-30 | 60.38 | $60.52 | 6400 |
| 2024-05-29 | 60.36 | $59.85 | 5600 |
| 2024-05-28 | 60.42 | $60.55 | 5800 |
| 2024-05-24 | 60.40 | $60.69 | 6225 |
| 2024-05-23 | 60.37 | $59.94 | 5729 |
| 2024-05-22 | 60.42 | $60.59 | 6442 |
| 2024-05-21 | 60.40 | $61.05 | 10129 |
| 2024-05-20 | 60.33 | $61.11 | 2720 |
| 2024-05-17 | 60.25 | $61.00 | 1112 |
| 2024-05-16 | 60.17 | $60.90 | 2919 |
| 2024-05-15 | 60.09 | $61.36 | 2000 |
| 2024-05-14 | 59.96 | $60.95 | 3800 |
| 2024-05-13 | 59.86 | $60.59 | 2216 |
| 2024-05-10 | 59.78 | $60.71 | 3300 |
| 2024-05-09 | 59.68 | $60.81 | 2900 |
| 2024-05-08 | 59.56 | $60.24 | 4536 |
| 2024-05-07 | 59.49 | $60.21 | 3415 |
| 2024-05-06 | 59.42 | $60.23 | 521 |
| 2024-05-03 | 59.33 | $59.48 | 1231 |
| 2024-05-02 | 59.32 | $58.82 | 2925 |
| 2024-05-01 | 59.37 | $58.32 | 3900 |
| 2024-04-30 | 59.48 | $58.67 | 2746 |
| 2024-04-29 | 59.56 | $59.78 | 5608 |
| 2024-04-26 | 59.54 | $59.31 | 433 |
| 2024-04-25 | 59.56 | $59.23 | 4000 |
| 2024-04-24 | 59.60 | $59.45 | 2300 |
| 2024-04-23 | 59.62 | $59.35 | 1500 |
| 2024-04-22 | 59.64 | $58.73 | 5038 |
| 2024-04-19 | 59.74 | $58.25 | 15014 |
| 2024-04-18 | 59.90 | $58.02 | 1441 |
| 2024-04-17 | 60.09 | $58.08 | 3418 |
| 2024-04-16 | 60.31 | $58.29 | 10600 |
| 2024-04-15 | 60.52 | $58.77 | 2900 |
| 2024-04-12 | 60.70 | $59.30 | 1841 |
| 2024-04-11 | 60.85 | $60.21 | 2121 |
| 2024-04-10 | 60.92 | $60.37 | 4323 |
| 2024-04-09 | 60.97 | $61.43 | 9100 |
| 2024-04-08 | 60.93 | $61.57 | 4200 |
| 2024-04-05 | 60.86 | $61.47 | 3100 |
| 2024-04-04 | 60.79 | $60.97 | 2000 |
| 2024-04-03 | 60.77 | $61.67 | 1100 |
| 2024-04-02 | 60.68 | $61.45 | 3300 |
| 2024-04-01 | 60.60 | $62.21 | 800 |
| 2024-03-28 | 60.43 | $62.51 | 1702 |
| 2024-03-27 | 60.21 | $62.22 | 2700 |
| 2024-03-26 | 60.00 | $61.13 | 25700 |
| 2024-03-25 | 59.88 | $61.30 | 4646 |
| 2024-03-22 | 59.73 | $61.27 | 1833 |
| 2024-03-21 | 59.57 | $61.72 | 2731 |
| 2024-03-20 | 59.34 | $61.17 | 2711 |
| 2024-03-19 | 59.15 | $60.28 | 4500 |
| 2024-03-18 | 59.03 | $59.71 | 4827 |
| 2024-03-15 | 58.96 | $59.76 | 412 |
| 2024-03-14 | 58.87 | $59.73 | 1518 |
| 2024-03-13 | 58.78 | $60.36 | 1349 |
| 2024-03-12 | 58.62 | $60.12 | 1201 |
| 2024-03-11 | 58.46 | $59.90 | 3300 |
| 2024-03-08 | 58.31 | $59.95 | 6400 |
| 2024-03-07 | 58.13 | $60.19 | 1300 |
| 2024-03-06 | 57.92 | $59.63 | 834 |
| 2024-03-05 | 57.74 | $59.41 | 2500 |
| 2024-03-04 | 57.56 | $59.48 | 1300 |
| 2024-03-01 | 57.36 | $59.32 | 1317 |
| 2024-02-29 | 57.15 | $59.10 | 3300 |
| 2024-02-28 | 56.95 | $58.54 | 300 |
| 2024-02-27 | 56.78 | $58.50 | 104 |
| 2024-02-26 | 56.60 | $58.07 | 1240 |
| 2024-02-23 | 56.45 | $58.09 | 1000 |
| 2024-02-22 | 56.27 | $57.82 | 2200 |
| 2024-02-21 | 56.11 | $57.16 | 200 |
| 2024-02-20 | 56.00 | $56.87 | 1716 |
| 2024-02-16 | 55.91 | $57.16 | 945 |
| 2024-02-15 | 55.78 | $57.38 | 420 |
| 2024-02-14 | 55.61 | $56.40 | 1000 |
| 2024-02-13 | 55.52 | $55.66 | 112 |
| 2024-02-12 | 55.51 | $56.88 | 1000 |
| 2024-02-09 | 55.36 | $56.17 | 1200 |
| 2024-02-08 | 55.28 | $55.92 | 900 |
| 2024-02-07 | 55.21 | $55.47 | 611 |
| 2024-02-06 | 55.18 | $55.12 | 500 |
| 2024-02-05 | 55.19 | $55.00 | 1249 |
| 2024-02-02 | 55.21 | $55.56 | 705 |
| 2024-02-01 | 55.18 | $55.34 | 419 |
| 2024-01-31 | 55.16 | $55.16 | 1500 |
| 2024-01-30 | 55.16 | $56.22 | 401 |
| 2024-01-29 | 55.05 | $55.97 | 602 |
| 2024-01-26 | 54.95 | $55.63 | 4500 |
| 2024-01-25 | 54.88 | $55.59 | 245 |
| 2024-01-24 | 54.80 | $55.00 | 600 |
| 2024-01-23 | 54.78 | $55.11 | 2842 |
| 2024-01-22 | 54.75 | $55.36 | 400 |
| 2024-01-19 | 54.68 | $54.68 | 219 |
| 2024-01-18 | 54.68 | $54.26 | 2007 |
| 2024-01-17 | 54.73 | $53.97 | 2133 |
| 2024-01-16 | 54.81 | $54.29 | 1705 |
| 2024-01-12 | 54.86 | $54.73 | 2500 |
| 2024-01-11 | 54.87 | $54.97 | 2904 |
| 2024-01-10 | 54.86 | $55.04 | 1900 |
| 2024-01-09 | 54.85 | $55.03 | 2000 |
| 2024-01-08 | 54.83 | $55.47 | 5314 |
| 2024-01-05 | 54.76 | $55.06 | 3614 |
| 2024-01-04 | 54.73 | $54.67 | 1800 |
| 2024-01-03 | 54.73 | $54.88 | 747 |
| 2024-01-02 | 54.72 | $55.72 | 2011 |
| 2023-12-29 | 54.61 | $55.87 | 8624 |
| 2023-12-28 | 54.48 | $56.25 | 800 |
| 2023-12-27 | 54.29 | $56.32 | 2300 |
| 2023-12-26 | 54.08 | $56.38 | 2900 |
| 2023-12-22 | 53.84 | $55.94 | 4200 |
| 2023-12-21 | 53.61 | $55.80 | 1700 |
| 2023-12-20 | 53.38 | $55.09 | 4901 |
| 2023-12-19 | 53.21 | $56.02 | 1305 |
| 2023-12-18 | 52.91 | $55.43 | 2213 |
| 2023-12-15 | 52.64 | $55.51 | 4343 |
| 2023-12-14 | 52.34 | $55.82 | 4218 |
| 2023-12-13 | 51.98 | $54.21 | 42105 |
| 2023-12-12 | 51.74 | $53.04 | 300 |
| 2023-12-11 | 51.60 | $53.20 | 1600 |
| 2023-12-08 | 51.44 | $52.93 | 1200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
80.48
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.92
Average
66.03
Maximum
80.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.48 | $81.20 | 60473 |
| 2026-07-15 | 80.40 | $80.57 | 68849 |
| 2026-07-14 | 80.38 | $80.54 | 31400 |
| 2026-07-13 | 80.36 | $80.69 | 32822 |
| 2026-07-10 | 80.33 | $80.57 | 83600 |
| 2026-07-09 | 80.30 | $80.27 | 77721 |
| 2026-07-08 | 80.30 | $79.62 | 33149 |
| 2026-07-07 | 80.36 | $80.26 | 34016 |
| 2026-07-06 | 80.35 | $80.48 | 42531 |
| 2026-07-02 | 80.31 | $80.42 | 39000 |
| 2026-07-01 | 80.28 | $80.25 | 47329 |
| 2026-06-30 | 80.26 | $80.54 | 28100 |
| 2026-06-29 | 80.20 | $80.52 | 25400 |
| 2026-06-26 | 80.15 | $80.50 | 54700 |
| 2026-06-25 | 80.08 | $80.86 | 27925 |
| 2026-06-24 | 79.98 | $80.61 | 17700 |
| 2026-06-23 | 79.89 | $79.94 | 34700 |
| 2026-06-22 | 79.87 | $80.34 | 30600 |
| 2026-06-18 | 79.79 | $79.81 | 78306 |
| 2026-06-17 | 79.76 | $79.35 | 90116 |
| 2026-06-16 | 79.76 | $80.60 | 37000 |
| 2026-06-15 | 79.63 | $80.87 | 30118 |
| 2026-06-12 | 79.46 | $81.14 | 23500 |
| 2026-06-11 | 79.25 | $80.45 | 40600 |
| 2026-06-10 | 79.10 | $78.75 | 40200 |
| 2026-06-09 | 79.10 | $79.45 | 54800 |
| 2026-06-08 | 79.03 | $79.07 | 20400 |
| 2026-06-05 | 78.99 | $79.02 | 39224 |
| 2026-06-04 | 78.95 | $79.99 | 50508 |
| 2026-06-03 | 78.81 | $79.38 | 48100 |
| 2026-06-02 | 78.73 | $79.50 | 36101 |
| 2026-06-01 | 78.64 | $79.14 | 38800 |
| 2026-05-29 | 78.57 | $79.24 | 28924 |
| 2026-05-28 | 78.49 | $79.38 | 30304 |
| 2026-05-27 | 78.40 | $79.30 | 52500 |
| 2026-05-26 | 78.30 | $79.42 | 35535 |
| 2026-05-22 | 78.18 | $78.95 | 68732 |
| 2026-05-21 | 78.11 | $78.36 | 45044 |
| 2026-05-20 | 78.09 | $78.28 | 81400 |
| 2026-05-19 | 78.08 | $77.25 | 64200 |
| 2026-05-18 | 78.17 | $77.91 | 27400 |
| 2026-05-15 | 78.20 | $77.60 | 32700 |
| 2026-05-14 | 78.26 | $78.24 | 21602 |
| 2026-05-13 | 78.25 | $77.87 | 43900 |
| 2026-05-12 | 78.27 | $77.95 | 21000 |
| 2026-05-11 | 78.27 | $78.05 | 23600 |
| 2026-05-08 | 78.26 | $78.25 | 20300 |
| 2026-05-07 | 78.22 | $78.19 | 37208 |
| 2026-05-06 | 78.17 | $79.46 | 37527 |
| 2026-05-05 | 77.99 | $78.73 | 43200 |
| 2026-05-04 | 77.86 | $77.94 | 54629 |
| 2026-05-01 | 77.78 | $78.55 | 17910 |
| 2026-04-30 | 77.63 | $78.92 | 42500 |
| 2026-04-29 | 77.42 | $77.68 | 18600 |
| 2026-04-28 | 77.31 | $78.01 | 29500 |
| 2026-04-27 | 77.15 | $78.15 | 24047 |
| 2026-04-24 | 76.94 | $78.00 | 31517 |
| 2026-04-23 | 76.74 | $78.29 | 25636 |
| 2026-04-22 | 76.48 | $78.13 | 50000 |
| 2026-04-21 | 76.23 | $78.14 | 43900 |
| 2026-04-20 | 75.94 | $78.17 | 26407 |
| 2026-04-17 | 75.63 | $77.71 | 23738 |
| 2026-04-16 | 75.34 | $76.68 | 48400 |
| 2026-04-15 | 75.13 | $76.43 | 20900 |
| 2026-04-14 | 74.92 | $76.58 | 33800 |
| 2026-04-13 | 74.69 | $76.45 | 40715 |
| 2026-04-10 | 74.45 | $75.79 | 96617 |
| 2026-04-09 | 74.25 | $76.29 | 36500 |
| 2026-04-08 | 74.00 | $76.11 | 35639 |
| 2026-04-07 | 73.75 | $74.54 | 24802 |
| 2026-04-06 | 73.65 | $74.73 | 28016 |
| 2026-04-02 | 73.54 | $74.26 | 24100 |
| 2026-04-01 | 73.47 | $74.20 | 76700 |
| 2026-03-31 | 73.42 | $74.18 | 40709 |
| 2026-03-30 | 73.38 | $72.68 | 91500 |
| 2026-03-27 | 73.51 | $73.13 | 27506 |
| 2026-03-26 | 73.62 | $73.94 | 47514 |
| 2026-03-25 | 73.66 | $74.51 | 27721 |
| 2026-03-24 | 73.67 | $73.95 | 38700 |
| 2026-03-23 | 73.74 | $73.26 | 55017 |
| 2026-03-20 | 73.90 | $72.19 | 54400 |
| 2026-03-19 | 74.19 | $73.01 | 70200 |
| 2026-03-18 | 74.43 | $72.76 | 32600 |
| 2026-03-17 | 74.71 | $73.51 | 23026 |
| 2026-03-16 | 74.95 | $72.87 | 27007 |
| 2026-03-13 | 75.26 | $72.35 | 14741 |
| 2026-03-12 | 75.65 | $72.54 | 35300 |
| 2026-03-11 | 76.04 | $73.75 | 19608 |
| 2026-03-10 | 76.34 | $73.84 | 41900 |
| 2026-03-09 | 76.65 | $74.58 | 36735 |
| 2026-03-06 | 76.91 | $74.31 | 51800 |
| 2026-03-05 | 77.19 | $75.62 | 50100 |
| 2026-03-04 | 77.36 | $76.52 | 22800 |
| 2026-03-03 | 77.44 | $76.49 | 31100 |
| 2026-03-02 | 77.52 | $77.36 | 36916 |
| 2026-02-27 | 77.49 | $77.31 | 23428 |
| 2026-02-26 | 77.46 | $77.86 | 77608 |
| 2026-02-25 | 77.36 | $77.44 | 25000 |
| 2026-02-24 | 77.29 | $77.45 | 25700 |
| 2026-02-23 | 77.20 | $76.91 | 23707 |
| 2026-02-20 | 77.15 | $78.34 | 46341 |
| 2026-02-19 | 76.94 | $77.80 | 49700 |
| 2026-02-18 | 76.78 | $78.17 | 42900 |
| 2026-02-17 | 76.56 | $77.63 | 62725 |
| 2026-02-13 | 76.37 | $77.43 | 26309 |
| 2026-02-12 | 76.20 | $76.80 | 27045 |
| 2026-02-11 | 76.07 | $78.08 | 66139 |
| 2026-02-10 | 75.80 | $77.71 | 20000 |
| 2026-02-09 | 75.55 | $77.84 | 33142 |
| 2026-02-06 | 75.27 | $78.00 | 35000 |
| 2026-02-05 | 74.95 | $76.01 | 61133 |
| 2026-02-04 | 74.81 | $76.63 | 206600 |
| 2026-02-03 | 74.60 | $75.68 | 61130 |
| 2026-02-02 | 74.47 | $75.10 | 29029 |
| 2026-01-30 | 74.38 | $74.37 | 21400 |
| 2026-01-29 | 74.34 | $74.53 | 226200 |
| 2026-01-28 | 74.27 | $74.17 | 73600 |
| 2026-01-27 | 74.23 | $74.30 | 28000 |
| 2026-01-26 | 74.17 | $74.51 | 23700 |
| 2026-01-23 | 74.08 | $74.42 | 31900 |
| 2026-01-22 | 73.98 | $74.96 | 33445 |
| 2026-01-21 | 73.82 | $75.13 | 177324 |
| 2026-01-20 | 73.63 | $73.54 | 36111 |
| 2026-01-16 | 73.58 | $74.49 | 37506 |
| 2026-01-15 | 73.42 | $75.05 | 37420 |
| 2026-01-14 | 73.20 | $74.50 | 22300 |
| 2026-01-13 | 73.01 | $74.24 | 513700 |
| 2026-01-12 | 72.85 | $74.19 | 26428 |
| 2026-01-09 | 72.68 | $74.19 | 19600 |
| 2026-01-08 | 72.50 | $73.89 | 36406 |
| 2026-01-07 | 72.33 | $73.03 | 26427 |
| 2026-01-06 | 72.23 | $73.78 | 30109 |
| 2026-01-05 | 72.05 | $73.18 | 30800 |
| 2026-01-02 | 71.92 | $72.33 | 19800 |
| 2025-12-31 | 71.86 | $71.20 | 15352 |
| 2025-12-30 | 71.91 | $71.82 | 17247 |
| 2025-12-29 | 71.88 | $71.97 | 16000 |
| 2025-12-26 | 71.84 | $72.29 | 9400 |
| 2025-12-24 | 71.75 | $72.31 | 5930 |
| 2025-12-23 | 71.65 | $72.12 | 18410 |
| 2025-12-22 | 71.54 | $72.41 | 38546 |
| 2025-12-19 | 71.39 | $71.85 | 47900 |
| 2025-12-18 | 71.26 | $71.49 | 34600 |
| 2025-12-17 | 71.14 | $71.40 | 51400 |
| 2025-12-16 | 71.01 | $71.43 | 14649 |
| 2025-12-15 | 70.86 | $72.32 | 7224 |
| 2025-12-12 | 70.60 | $72.33 | 22921 |
| 2025-12-11 | 70.32 | $72.74 | 15800 |
| 2025-12-10 | 69.99 | $71.99 | 29600 |
| 2025-12-09 | 69.71 | $70.68 | 14973 |
| 2025-12-08 | 69.55 | $70.78 | 15400 |
| 2025-12-05 | 69.36 | $71.33 | 31300 |
| 2025-12-04 | 69.10 | $71.07 | 21531 |
| 2025-12-03 | 68.86 | $70.88 | 12800 |
| 2025-12-02 | 68.61 | $69.94 | 16227 |
| 2025-12-01 | 68.45 | $70.09 | 16910 |
| 2025-11-28 | 68.26 | $70.31 | 2122 |
| 2025-11-26 | 68.04 | $70.00 | 6445 |
| 2025-11-25 | 67.84 | $69.25 | 14640 |
| 2025-11-24 | 67.71 | $68.01 | 10200 |
| 2025-11-21 | 67.70 | $67.72 | 15542 |
| 2025-11-20 | 67.73 | $66.13 | 17500 |
| 2025-11-19 | 67.92 | $67.04 | 21300 |
| 2025-11-18 | 68.03 | $67.14 | 20844 |
| 2025-11-17 | 68.13 | $66.74 | 10200 |
| 2025-11-14 | 68.28 | $68.06 | 8610 |
| 2025-11-13 | 68.31 | $68.18 | 24106 |
| 2025-11-12 | 68.31 | $69.11 | 11300 |
| 2025-11-11 | 68.23 | $68.75 | 31100 |
| 2025-11-10 | 68.17 | $68.55 | 14543 |
| 2025-11-07 | 68.13 | $68.19 | 27800 |
| 2025-11-06 | 68.12 | $67.59 | 266223 |
| 2025-11-05 | 68.17 | $68.16 | 14300 |
| 2025-11-04 | 68.16 | $67.46 | 19400 |
| 2025-11-03 | 68.23 | $68.02 | 16445 |
| 2025-10-31 | 68.26 | $68.01 | 9121 |
| 2025-10-30 | 68.29 | $67.74 | 10400 |
| 2025-10-29 | 68.35 | $68.26 | 8116 |
| 2025-10-28 | 68.37 | $68.63 | 13400 |
| 2025-10-27 | 68.35 | $69.18 | 12900 |
| 2025-10-24 | 68.27 | $68.90 | 12500 |
| 2025-10-23 | 68.23 | $68.64 | 15837 |
| 2025-10-22 | 68.21 | $68.04 | 8914 |
| 2025-10-21 | 68.25 | $68.76 | 12042 |
| 2025-10-20 | 68.22 | $68.31 | 10119 |
| 2025-10-17 | 68.24 | $67.57 | 10000 |
| 2025-10-16 | 68.34 | $67.27 | 21700 |
| 2025-10-15 | 68.48 | $68.25 | 5521 |
| 2025-10-14 | 68.52 | $68.22 | 7700 |
| 2025-10-13 | 68.58 | $67.49 | 7900 |
| 2025-10-10 | 68.71 | $66.29 | 20404 |
| 2025-10-09 | 68.97 | $68.39 | 8100 |
| 2025-10-08 | 69.04 | $69.19 | 14100 |
| 2025-10-07 | 69.03 | $68.83 | 16300 |
| 2025-10-06 | 69.06 | $69.32 | 18222 |
| 2025-10-03 | 69.04 | $69.25 | 17900 |
| 2025-10-02 | 69.03 | $69.03 | 9443 |
| 2025-10-01 | 69.04 | $68.79 | 11000 |
| 2025-09-30 | 69.07 | $68.89 | 14100 |
| 2025-09-29 | 69.10 | $68.95 | 19600 |
| 2025-09-26 | 69.12 | $69.18 | 18600 |
| 2025-09-25 | 69.13 | $68.40 | 17225 |
| 2025-09-24 | 69.21 | $68.95 | 14528 |
| 2025-09-23 | 69.24 | $69.06 | 18800 |
| 2025-09-22 | 69.26 | $69.07 | 7532 |
| 2025-09-19 | 69.28 | $69.07 | 14200 |
| 2025-09-18 | 69.29 | $69.61 | 22700 |
| 2025-09-17 | 69.25 | $68.97 | 15700 |
| 2025-09-16 | 69.26 | $68.95 | 13644 |
| 2025-09-15 | 69.26 | $69.06 | 14420 |
| 2025-09-12 | 69.25 | $69.42 | 8500 |
| 2025-09-11 | 69.20 | $70.07 | 20949 |
| 2025-09-10 | 69.08 | $69.16 | 12400 |
| 2025-09-09 | 69.04 | $69.01 | 26100 |
| 2025-09-08 | 69.00 | $69.51 | 9755 |
| 2025-09-05 | 68.89 | $69.48 | 14036 |
| 2025-09-04 | 68.77 | $69.71 | 17200 |
| 2025-09-03 | 68.62 | $68.87 | 14100 |
| 2025-09-02 | 68.53 | $69.10 | 17000 |
| 2025-08-29 | 68.41 | $69.18 | 13200 |
| 2025-08-28 | 68.26 | $69.42 | 19700 |
| 2025-08-27 | 68.08 | $69.54 | 14323 |
| 2025-08-26 | 67.87 | $69.15 | 29539 |
| 2025-08-25 | 67.69 | $69.01 | 19200 |
| 2025-08-22 | 67.52 | $69.36 | 7500 |
| 2025-08-21 | 67.31 | $67.69 | 13100 |
| 2025-08-20 | 67.26 | $67.78 | 7300 |
| 2025-08-19 | 67.20 | $67.96 | 11800 |
| 2025-08-18 | 67.12 | $67.78 | 11800 |
| 2025-08-15 | 67.05 | $67.75 | 23721 |
| 2025-08-14 | 66.97 | $68.06 | 12300 |
| 2025-08-13 | 66.86 | $68.54 | 20701 |
| 2025-08-12 | 66.69 | $67.49 | 19101 |
| 2025-08-11 | 66.61 | $66.01 | 8200 |
| 2025-08-08 | 66.68 | $66.31 | 9500 |
| 2025-08-07 | 66.72 | $66.12 | 26234 |
| 2025-08-06 | 66.79 | $66.32 | 18706 |
| 2025-08-05 | 66.84 | $66.47 | 31403 |
| 2025-08-04 | 66.88 | $66.40 | 20600 |
| 2025-08-01 | 66.92 | $65.53 | 25321 |
| 2025-07-31 | 67.05 | $66.44 | 8500 |
| 2025-07-30 | 67.10 | $67.07 | 31100 |
| 2025-07-29 | 67.08 | $67.67 | 19827 |
| 2025-07-28 | 67.00 | $67.85 | 12900 |
| 2025-07-25 | 66.89 | $68.05 | 8119 |
| 2025-07-24 | 66.74 | $67.30 | 254005 |
| 2025-07-23 | 66.65 | $67.87 | 49201 |
| 2025-07-22 | 66.49 | $67.17 | 10106 |
| 2025-07-21 | 66.39 | $66.17 | 11800 |
| 2025-07-18 | 66.37 | $66.60 | 20500 |
| 2025-07-17 | 66.30 | $66.54 | 22500 |
| 2025-07-16 | 66.22 | $65.78 | 13800 |
| 2025-07-15 | 66.21 | $65.65 | 20200 |
| 2025-07-14 | 66.20 | $67.04 | 29700 |
| 2025-07-11 | 66.04 | $66.97 | 11100 |
| 2025-07-10 | 65.88 | $67.47 | 6800 |
| 2025-07-09 | 65.65 | $66.84 | 12000 |
| 2025-07-08 | 65.48 | $66.65 | 19300 |
| 2025-07-07 | 65.31 | $66.34 | 25114 |
| 2025-07-03 | 65.16 | $66.96 | 5000 |
| 2025-07-02 | 64.93 | $66.71 | 16900 |
| 2025-07-01 | 64.71 | $66.41 | 15514 |
| 2025-06-30 | 64.51 | $65.38 | 41348 |
| 2025-06-27 | 64.40 | $65.29 | 9500 |
| 2025-06-26 | 64.28 | $64.95 | 13140 |
| 2025-06-25 | 64.19 | $64.34 | 13201 |
| 2025-06-24 | 64.15 | $64.90 | 14130 |
| 2025-06-23 | 64.04 | $64.62 | 18929 |
| 2025-06-20 | 63.96 | $64.19 | 41408 |
| 2025-06-18 | 63.90 | $63.95 | 16944 |
| 2025-06-17 | 63.88 | $63.85 | 18900 |
| 2025-06-16 | 63.86 | $64.43 | 10128 |
| 2025-06-13 | 63.80 | $63.61 | 23100 |
| 2025-06-12 | 63.81 | $64.30 | 21900 |
| 2025-06-11 | 63.76 | $64.15 | 23200 |
| 2025-06-10 | 63.72 | $64.55 | 30346 |
| 2025-06-09 | 63.64 | $64.27 | 35342 |
| 2025-06-06 | 63.58 | $64.26 | 18812 |
| 2025-06-05 | 63.50 | $63.62 | 17706 |
| 2025-06-04 | 63.47 | $63.71 | 22600 |
| 2025-06-03 | 63.41 | $64.08 | 23400 |
| 2025-06-02 | 63.31 | $63.20 | 18221 |
| 2025-05-30 | 63.28 | $63.07 | 32600 |
| 2025-05-29 | 63.24 | $63.23 | 24600 |
| 2025-05-28 | 63.17 | $62.99 | 32700 |
| 2025-05-27 | 63.11 | $63.78 | 25800 |
| 2025-05-23 | 62.95 | $62.32 | 27401 |
| 2025-05-22 | 62.91 | $62.66 | 21300 |
| 2025-05-21 | 62.83 | $62.81 | 31700 |
| 2025-05-20 | 62.71 | $64.41 | 17112 |
| 2025-05-19 | 62.40 | $64.71 | 10916 |
| 2025-05-16 | 62.02 | $64.83 | 40339 |
| 2025-05-15 | 61.60 | $64.16 | 20242 |
| 2025-05-14 | 61.20 | $64.03 | 7632 |
| 2025-05-13 | 60.78 | $64.37 | 12401 |
| 2025-05-12 | 60.30 | $63.89 | 19219 |
| 2025-05-09 | 59.83 | $61.57 | 18000 |
| 2025-05-08 | 59.55 | $61.56 | 8600 |
| 2025-05-07 | 59.26 | $60.65 | 16800 |
| 2025-05-06 | 59.03 | $60.41 | 12300 |
| 2025-05-05 | 58.79 | $60.85 | 14500 |
| 2025-05-02 | 58.48 | $61.12 | 12637 |
| 2025-05-01 | 58.13 | $59.51 | 20532 |
| 2025-04-30 | 57.94 | $59.33 | 11042 |
| 2025-04-29 | 57.79 | $59.58 | 9910 |
| 2025-04-28 | 57.62 | $59.31 | 12543 |
| 2025-04-25 | 57.49 | $59.01 | 20100 |
| 2025-04-24 | 57.40 | $59.23 | 26043 |
| 2025-04-23 | 57.30 | $58.13 | 19600 |
| 2025-04-22 | 57.34 | $57.49 | 33900 |
| 2025-04-21 | 57.46 | $55.92 | 48032 |
| 2025-04-17 | 57.76 | $57.24 | 40649 |
| 2025-04-16 | 57.96 | $56.62 | 59900 |
| 2025-04-15 | 58.24 | $57.28 | 51000 |
| 2025-04-14 | 58.48 | $57.40 | 35227 |
| 2025-04-11 | 58.73 | $56.78 | 58700 |
| 2025-04-10 | 59.06 | $55.99 | 27800 |
| 2025-04-09 | 59.48 | $58.51 | 51700 |
| 2025-04-08 | 59.67 | $53.55 | 107100 |
| 2025-04-07 | 60.36 | $54.73 | 78142 |
| 2025-04-04 | 60.98 | $55.18 | 35000 |
| 2025-04-03 | 61.59 | $58.09 | 40319 |
| 2025-04-02 | 61.94 | $62.61 | 8700 |
| 2025-04-01 | 61.86 | $61.68 | 14113 |
| 2025-03-31 | 61.88 | $61.44 | 34432 |
| 2025-03-28 | 61.93 | $61.10 | 18500 |
| 2025-03-27 | 62.03 | $62.36 | 29621 |
| 2025-03-26 | 62.03 | $62.77 | 25500 |
| 2025-03-25 | 62.00 | $63.03 | 38000 |
| 2025-03-24 | 61.95 | $63.35 | 17326 |
| 2025-03-21 | 61.88 | $61.72 | 13000 |
| 2025-03-20 | 61.99 | $61.95 | 13700 |
| 2025-03-19 | 62.10 | $62.22 | 20603 |
| 2025-03-18 | 62.22 | $61.34 | 25800 |
| 2025-03-17 | 62.44 | $61.90 | 29701 |
| 2025-03-14 | 62.65 | $61.03 | 29043 |
| 2025-03-13 | 62.96 | $59.59 | 32400 |
| 2025-03-12 | 63.45 | $60.56 | 24700 |
| 2025-03-11 | 63.87 | $60.69 | 39700 |
| 2025-03-10 | 64.31 | $61.36 | 15482 |
| 2025-03-07 | 64.72 | $62.68 | 42343 |
| 2025-03-06 | 65.03 | $62.25 | 23000 |
| 2025-03-05 | 65.41 | $63.15 | 41316 |
| 2025-03-04 | 65.72 | $62.41 | 25600 |
| 2025-03-03 | 66.13 | $63.88 | 30200 |
| 2025-02-28 | 66.42 | $65.41 | 16924 |
| 2025-02-27 | 66.58 | $64.65 | 17700 |
| 2025-02-26 | 66.84 | $65.49 | 14700 |
| 2025-02-25 | 67.03 | $65.49 | 20900 |
| 2025-02-24 | 67.23 | $65.48 | 13033 |
| 2025-02-21 | 67.46 | $65.43 | 29700 |
| 2025-02-20 | 67.70 | $67.20 | 21800 |
| 2025-02-19 | 67.79 | $68.00 | 15444 |
| 2025-02-18 | 67.81 | $68.09 | 25800 |
| 2025-02-14 | 67.83 | $67.57 | 25501 |
| 2025-02-13 | 67.89 | $67.27 | 27900 |
| 2025-02-12 | 67.99 | $66.66 | 22207 |
| 2025-02-11 | 68.15 | $67.24 | 20900 |
| 2025-02-10 | 68.25 | $67.30 | 16342 |
| 2025-02-07 | 68.34 | $67.38 | 12900 |
| 2025-02-06 | 68.41 | $68.03 | 16225 |
| 2025-02-05 | 68.41 | $68.16 | 21700 |
| 2025-02-04 | 68.39 | $67.81 | 43936 |
| 2025-02-03 | 68.40 | $67.42 | 17400 |
| 2025-01-31 | 68.43 | $68.21 | 54447 |
| 2025-01-30 | 68.37 | $69.35 | 22336 |
| 2025-01-29 | 68.18 | $68.77 | 26600 |
| 2025-01-28 | 68.04 | $68.92 | 21337 |
| 2025-01-27 | 67.86 | $68.68 | 51400 |
| 2025-01-24 | 67.70 | $69.18 | 21133 |
| 2025-01-23 | 67.47 | $69.32 | 33517 |
| 2025-01-22 | 67.21 | $69.18 | 29100 |
| 2025-01-21 | 66.95 | $69.56 | 54300 |
| 2025-01-17 | 66.62 | $68.71 | 29900 |
| 2025-01-16 | 66.36 | $68.41 | 54317 |
| 2025-01-15 | 66.14 | $67.98 | 9743 |
| 2025-01-14 | 65.95 | $67.11 | 15413 |
| 2025-01-13 | 65.86 | $66.17 | 33226 |
| 2025-01-10 | 65.86 | $65.60 | 27046 |
| 2025-01-08 | 65.94 | $66.26 | 33600 |
| 2025-01-07 | 65.97 | $66.13 | 12136 |
| 2025-01-06 | 66.03 | $66.24 | 22318 |
| 2025-01-03 | 66.09 | $65.92 | 18100 |
| 2025-01-02 | 66.21 | $65.25 | 16938 |
| 2024-12-31 | 66.41 | $65.28 | 18900 |
| 2024-12-30 | 66.64 | $65.22 | 23700 |
| 2024-12-27 | 66.91 | $65.62 | 14700 |
| 2024-12-26 | 67.15 | $66.24 | 24616 |
| 2024-12-24 | 67.37 | $66.09 | 7200 |
| 2024-12-23 | 67.62 | $65.53 | 38434 |
| 2024-12-20 | 67.95 | $65.45 | 25626 |
| 2024-12-19 | 68.30 | $64.59 | 29004 |
| 2024-12-18 | 68.76 | $64.69 | 13800 |
| 2024-12-17 | 69.22 | $66.97 | 8132 |
| 2024-12-16 | 69.47 | $68.00 | 31300 |
| 2024-12-13 | 69.62 | $68.34 | 4900 |
| 2024-12-12 | 69.74 | $68.70 | 5000 |
| 2024-12-11 | 69.82 | $69.07 | 20507 |
| 2024-12-10 | 69.87 | $68.62 | 39805 |
| 2024-12-09 | 69.96 | $69.16 | 6000 |
| 2024-12-06 | 70.00 | $69.75 | 10000 |
| 2024-12-05 | 69.97 | $69.98 | 6913 |
| 2024-12-04 | 69.92 | $70.29 | 4716 |
| 2024-12-03 | 69.81 | $70.57 | 11800 |
| 2024-12-02 | 69.64 | $70.77 | 14000 |
| 2024-11-29 | 69.43 | $71.06 | 3100 |
| 2024-11-27 | 69.15 | $70.76 | 11009 |
| 2024-11-26 | 68.88 | $70.96 | 5500 |
| 2024-11-25 | 68.56 | $71.24 | 19000 |
| 2024-11-22 | 68.18 | $70.48 | 16400 |
| 2024-11-21 | 67.85 | $69.63 | 4008 |
| 2024-11-20 | 67.57 | $68.49 | 3500 |
| 2024-11-19 | 67.39 | $68.02 | 4100 |
| 2024-11-18 | 67.23 | $68.13 | 9500 |
| 2024-11-15 | 67.05 | $67.91 | 6938 |
| 2024-11-14 | 66.89 | $68.14 | 8525 |
| 2024-11-13 | 66.69 | $68.40 | 8300 |
| 2024-11-12 | 66.45 | $68.65 | 6748 |
| 2024-11-11 | 66.18 | $69.24 | 9200 |
| 2024-11-08 | 65.83 | $68.50 | 5523 |
| 2024-11-07 | 65.54 | $68.23 | 14647 |
| 2024-11-06 | 65.26 | $68.53 | 9601 |
| 2024-11-05 | 64.93 | $65.24 | 4929 |
| 2024-11-04 | 64.91 | $64.31 | 6503 |
| 2024-11-01 | 64.98 | $64.19 | 7617 |
| 2024-10-31 | 65.06 | $64.44 | 13134 |
| 2024-10-30 | 65.11 | $64.99 | 4000 |
| 2024-10-29 | 65.11 | $64.92 | 8500 |
| 2024-10-28 | 65.11 | $65.18 | 9806 |
| 2024-10-25 | 65.08 | $64.45 | 8428 |
| 2024-10-24 | 65.12 | $64.93 | 8400 |
| 2024-10-23 | 65.10 | $64.65 | 3334 |
| 2024-10-22 | 65.11 | $64.92 | 12337 |
| 2024-10-21 | 65.09 | $65.26 | 8300 |
| 2024-10-18 | 65.03 | $66.01 | 10007 |
| 2024-10-17 | 64.88 | $66.07 | 3700 |
| 2024-10-16 | 64.72 | $66.11 | 23500 |
| 2024-10-15 | 64.54 | $65.39 | 4600 |
| 2024-10-14 | 64.42 | $65.74 | 6032 |
| 2024-10-11 | 64.24 | $65.33 | 1400 |
| 2024-10-10 | 64.09 | $64.45 | 5420 |
| 2024-10-09 | 63.99 | $64.76 | 7800 |
| 2024-10-08 | 63.85 | $64.24 | 6407 |
| 2024-10-07 | 63.74 | $64.23 | 2333 |
| 2024-10-04 | 63.60 | $64.74 | 4607 |
| 2024-10-03 | 63.40 | $63.87 | 6218 |
| 2024-10-02 | 63.26 | $63.92 | 8100 |
| 2024-10-01 | 63.10 | $63.96 | 5705 |
| 2024-09-30 | 62.92 | $64.25 | 5033 |
| 2024-09-27 | 62.71 | $64.24 | 4933 |
| 2024-09-26 | 62.49 | $63.89 | 4246 |
| 2024-09-25 | 62.30 | $63.35 | 8223 |
| 2024-09-24 | 62.15 | $63.95 | 8800 |
| 2024-09-23 | 61.94 | $63.90 | 7933 |
| 2024-09-20 | 61.73 | $63.54 | 9443 |
| 2024-09-19 | 61.54 | $63.85 | 9519 |
| 2024-09-18 | 61.31 | $62.68 | 8931 |
| 2024-09-17 | 61.18 | $62.59 | 7312 |
| 2024-09-16 | 61.06 | $62.08 | 9400 |
| 2024-09-13 | 60.97 | $61.41 | 2039 |
| 2024-09-12 | 60.95 | $60.41 | 7931 |
| 2024-09-11 | 61.02 | $60.05 | 8300 |
| 2024-09-10 | 61.12 | $59.75 | 5900 |
| 2024-09-09 | 61.24 | $60.13 | 15047 |
| 2024-09-06 | 61.33 | $59.65 | 2926 |
| 2024-09-05 | 61.46 | $60.42 | 2643 |
| 2024-09-04 | 61.50 | $60.85 | 17421 |
| 2024-09-03 | 61.49 | $61.16 | 13723 |
| 2024-08-30 | 61.43 | $62.85 | 674400 |
| 2024-08-29 | 61.20 | $62.43 | 19009 |
| 2024-08-28 | 61.00 | $62.18 | 13700 |
| 2024-08-27 | 60.83 | $62.37 | 1933 |
| 2024-08-26 | 60.64 | $62.52 | 2700 |
| 2024-08-23 | 60.44 | $62.68 | 3645 |
| 2024-08-22 | 60.22 | $61.11 | 5101 |
| 2024-08-21 | 60.15 | $61.39 | 2414 |
| 2024-08-20 | 60.05 | $60.67 | 5100 |
| 2024-08-19 | 60.03 | $61.29 | 2543 |
| 2024-08-16 | 59.95 | $60.73 | 7146 |
| 2024-08-15 | 59.93 | $60.68 | 3300 |
| 2024-08-14 | 59.92 | $59.59 | 10300 |
| 2024-08-13 | 60.03 | $59.51 | 4631 |
| 2024-08-12 | 60.16 | $58.99 | 7600 |
| 2024-08-09 | 60.36 | $59.30 | 7600 |
| 2024-08-08 | 60.53 | $59.26 | 8512 |
| 2024-08-07 | 60.72 | $57.80 | 4300 |
| 2024-08-06 | 61.05 | $58.46 | 3501 |
| 2024-08-05 | 61.32 | $57.76 | 8200 |
| 2024-08-02 | 61.67 | $59.21 | 9203 |
| 2024-08-01 | 61.88 | $61.31 | 5900 |
| 2024-07-31 | 61.88 | $63.02 | 10537 |
| 2024-07-30 | 61.70 | $62.56 | 24105 |
| 2024-07-29 | 61.54 | $62.38 | 17200 |
| 2024-07-26 | 61.39 | $62.47 | 11600 |
| 2024-07-25 | 61.22 | $61.46 | 14748 |
| 2024-07-24 | 61.14 | $60.91 | 13745 |
| 2024-07-23 | 61.10 | $62.03 | 36704 |
| 2024-07-22 | 60.94 | $62.07 | 7200 |
| 2024-07-19 | 60.78 | $61.44 | 5320 |
| 2024-07-18 | 60.66 | $61.88 | 5500 |
| 2024-07-17 | 60.49 | $62.38 | 19710 |
| 2024-07-16 | 60.27 | $63.17 | 63400 |
| 2024-07-15 | 59.95 | $61.69 | 9120 |
| 2024-07-12 | 59.76 | $61.35 | 7300 |
| 2024-07-11 | 59.60 | $60.86 | 7525 |
| 2024-07-10 | 59.48 | $59.72 | 8633 |
| 2024-07-09 | 59.47 | $59.07 | 16500 |
| 2024-07-08 | 59.53 | $59.23 | 9205 |
| 2024-07-05 | 59.57 | $58.84 | 24300 |
| 2024-07-03 | 59.66 | $59.50 | 1825 |
| 2024-07-02 | 59.68 | $59.32 | 5408 |
| 2024-07-01 | 59.73 | $59.25 | 10927 |
| 2024-06-28 | 59.79 | $59.65 | 6300 |
| 2024-06-27 | 59.82 | $59.37 | 4130 |
| 2024-06-26 | 59.88 | $59.47 | 7300 |
| 2024-06-25 | 59.94 | $59.76 | 16606 |
| 2024-06-24 | 59.97 | $60.32 | 7120 |
| 2024-06-21 | 59.94 | $59.82 | 11800 |
| 2024-06-20 | 59.97 | $59.91 | 15100 |
| 2024-06-18 | 60.00 | $60.02 | 9140 |
| 2024-06-17 | 60.02 | $59.70 | 6800 |
| 2024-06-14 | 60.07 | $59.06 | 6742 |
| 2024-06-13 | 60.20 | $60.08 | 9926 |
| 2024-06-12 | 60.23 | $60.44 | 5000 |
| 2024-06-11 | 60.23 | $59.67 | 3900 |
| 2024-06-10 | 60.31 | $60.02 | 1422 |
| 2024-06-07 | 60.37 | $59.68 | 5100 |
| 2024-06-06 | 60.45 | $59.86 | 3942 |
| 2024-06-05 | 60.53 | $60.21 | 1500 |
| 2024-06-04 | 60.57 | $59.69 | 4500 |
| 2024-06-03 | 60.66 | $60.47 | 7422 |
| 2024-05-31 | 60.67 | $61.24 | 4000 |
| 2024-05-30 | 60.60 | $60.52 | 6400 |
| 2024-05-29 | 60.58 | $59.85 | 5600 |
| 2024-05-28 | 60.63 | $60.55 | 5800 |
| 2024-05-24 | 60.60 | $60.69 | 6225 |
| 2024-05-23 | 60.55 | $59.94 | 5729 |
| 2024-05-22 | 60.58 | $60.59 | 6442 |
| 2024-05-21 | 60.53 | $61.05 | 10129 |
| 2024-05-20 | 60.43 | $61.11 | 2720 |
| 2024-05-17 | 60.32 | $61.00 | 1112 |
| 2024-05-16 | 60.20 | $60.90 | 2919 |
| 2024-05-15 | 60.08 | $61.36 | 2000 |
| 2024-05-14 | 59.90 | $60.95 | 3800 |
| 2024-05-13 | 59.74 | $60.59 | 2216 |
| 2024-05-10 | 59.62 | $60.71 | 3300 |
| 2024-05-09 | 59.47 | $60.81 | 2900 |
| 2024-05-08 | 59.31 | $60.24 | 4536 |
| 2024-05-07 | 59.20 | $60.21 | 3415 |
| 2024-05-06 | 59.11 | $60.23 | 521 |
| 2024-05-03 | 59.02 | $59.48 | 1231 |
| 2024-05-02 | 59.01 | $58.82 | 2925 |
| 2024-05-01 | 59.07 | $58.32 | 3900 |
| 2024-04-30 | 59.20 | $58.67 | 2746 |
| 2024-04-29 | 59.30 | $59.78 | 5608 |
| 2024-04-26 | 59.31 | $59.31 | 433 |
| 2024-04-25 | 59.39 | $59.23 | 4000 |
| 2024-04-24 | 59.48 | $59.45 | 2300 |
| 2024-04-23 | 59.56 | $59.35 | 1500 |
| 2024-04-22 | 59.66 | $58.73 | 5038 |
| 2024-04-19 | 59.83 | $58.25 | 15014 |
| 2024-04-18 | 60.06 | $58.02 | 1441 |
| 2024-04-17 | 60.33 | $58.08 | 3418 |
| 2024-04-16 | 60.61 | $58.29 | 10600 |
| 2024-04-15 | 60.87 | $58.77 | 2900 |
| 2024-04-12 | 61.09 | $59.30 | 1841 |
| 2024-04-11 | 61.26 | $60.21 | 2121 |
| 2024-04-10 | 61.35 | $60.37 | 4323 |
| 2024-04-09 | 61.42 | $61.43 | 9100 |
| 2024-04-08 | 61.38 | $61.57 | 4200 |
| 2024-04-05 | 61.32 | $61.47 | 3100 |
| 2024-04-04 | 61.27 | $60.97 | 2000 |
| 2024-04-03 | 61.25 | $61.67 | 1100 |
| 2024-04-02 | 61.16 | $61.45 | 3300 |
| 2024-04-01 | 61.08 | $62.21 | 800 |
| 2024-03-28 | 60.91 | $62.51 | 1702 |
| 2024-03-27 | 60.70 | $62.22 | 2700 |
| 2024-03-26 | 60.50 | $61.13 | 25700 |
| 2024-03-25 | 60.39 | $61.30 | 4646 |
| 2024-03-22 | 60.25 | $61.27 | 1833 |
| 2024-03-21 | 60.09 | $61.72 | 2731 |
| 2024-03-20 | 59.88 | $61.17 | 2711 |
| 2024-03-19 | 59.69 | $60.28 | 4500 |
| 2024-03-18 | 59.58 | $59.71 | 4827 |
| 2024-03-15 | 59.51 | $59.76 | 412 |
| 2024-03-14 | 59.42 | $59.73 | 1518 |
| 2024-03-13 | 59.32 | $60.36 | 1349 |
| 2024-03-12 | 59.14 | $60.12 | 1201 |
| 2024-03-11 | 58.96 | $59.90 | 3300 |
| 2024-03-08 | 58.79 | $59.95 | 6400 |
| 2024-03-07 | 58.59 | $60.19 | 1300 |
| 2024-03-06 | 58.35 | $59.63 | 834 |
| 2024-03-05 | 58.14 | $59.41 | 2500 |
| 2024-03-04 | 57.93 | $59.48 | 1300 |
| 2024-03-01 | 57.70 | $59.32 | 1317 |
| 2024-02-29 | 57.46 | $59.10 | 3300 |
| 2024-02-28 | 57.22 | $58.54 | 300 |
| 2024-02-27 | 57.03 | $58.50 | 104 |
| 2024-02-26 | 56.82 | $58.07 | 1240 |
| 2024-02-23 | 56.65 | $58.09 | 1000 |
| 2024-02-22 | 56.46 | $57.82 | 2200 |
| 2024-02-21 | 56.29 | $57.16 | 200 |
| 2024-02-20 | 56.16 | $56.87 | 1716 |
| 2024-02-16 | 56.06 | $57.16 | 945 |
| 2024-02-15 | 55.92 | $57.38 | 420 |
| 2024-02-14 | 55.75 | $56.40 | 1000 |
| 2024-02-13 | 55.65 | $55.66 | 112 |
| 2024-02-12 | 55.62 | $56.88 | 1000 |
| 2024-02-09 | 55.46 | $56.17 | 1200 |
| 2024-02-08 | 55.37 | $55.92 | 900 |
| 2024-02-07 | 55.29 | $55.47 | 611 |
| 2024-02-06 | 55.26 | $55.12 | 500 |
| 2024-02-05 | 55.26 | $55.00 | 1249 |
| 2024-02-02 | 55.27 | $55.56 | 705 |
| 2024-02-01 | 55.22 | $55.34 | 419 |
| 2024-01-31 | 55.19 | $55.16 | 1500 |
| 2024-01-30 | 55.19 | $56.22 | 401 |
| 2024-01-29 | 55.08 | $55.97 | 602 |
| 2024-01-26 | 54.99 | $55.63 | 4500 |
| 2024-01-25 | 54.94 | $55.59 | 245 |
| 2024-01-24 | 54.90 | $55.00 | 600 |
| 2024-01-23 | 54.92 | $55.11 | 2842 |
| 2024-01-22 | 54.93 | $55.36 | 400 |
| 2024-01-19 | 54.92 | $54.68 | 219 |
| 2024-01-18 | 54.98 | $54.26 | 2007 |
| 2024-01-17 | 55.08 | $53.97 | 2133 |
| 2024-01-16 | 55.22 | $54.29 | 1705 |
| 2024-01-12 | 55.33 | $54.73 | 2500 |
| 2024-01-11 | 55.41 | $54.97 | 2904 |
| 2024-01-10 | 55.44 | $55.04 | 1900 |
| 2024-01-09 | 55.47 | $55.03 | 2000 |
| 2024-01-08 | 55.48 | $55.47 | 5314 |
| 2024-01-05 | 55.44 | $55.06 | 3614 |
| 2024-01-04 | 55.43 | $54.67 | 1800 |
| 2024-01-03 | 55.44 | $54.88 | 747 |
| 2024-01-02 | 55.42 | $55.72 | 2011 |
| 2023-12-29 | 55.31 | $55.87 | 8624 |
| 2023-12-28 | 55.16 | $56.25 | 800 |
| 2023-12-27 | 54.96 | $56.32 | 2300 |
| 2023-12-26 | 54.72 | $56.38 | 2900 |
| 2023-12-22 | 54.45 | $55.94 | 4200 |
| 2023-12-21 | 54.21 | $55.80 | 1700 |
| 2023-12-20 | 53.95 | $55.09 | 4901 |
| 2023-12-19 | 53.74 | $56.02 | 1305 |
| 2023-12-18 | 53.42 | $55.43 | 2213 |
| 2023-12-15 | 53.14 | $55.51 | 4343 |
| 2023-12-14 | 52.82 | $55.82 | 4218 |
| 2023-12-13 | 52.46 | $54.21 | 42105 |
| 2023-12-12 | 52.22 | $53.04 | 300 |
| 2023-12-11 | 52.09 | $53.20 | 1600 |
| 2023-12-08 | 51.92 | $52.93 | 1200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
80.81
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
52.68
Average
66.32
Maximum
80.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.81 | $81.20 | 60473 |
| 2026-07-15 | 80.67 | $80.57 | 68849 |
| 2026-07-14 | 80.65 | $80.54 | 31400 |
| 2026-07-13 | 80.63 | $80.69 | 32822 |
| 2026-07-10 | 80.57 | $80.57 | 83600 |
| 2026-07-09 | 80.53 | $80.27 | 77721 |
| 2026-07-08 | 80.53 | $79.62 | 33149 |
| 2026-07-07 | 80.68 | $80.26 | 34016 |
| 2026-07-06 | 80.71 | $80.48 | 42531 |
| 2026-07-02 | 80.69 | $80.42 | 39000 |
| 2026-07-01 | 80.69 | $80.25 | 47329 |
| 2026-06-30 | 80.71 | $80.54 | 28100 |
| 2026-06-29 | 80.67 | $80.52 | 25400 |
| 2026-06-26 | 80.63 | $80.50 | 54700 |
| 2026-06-25 | 80.58 | $80.86 | 27925 |
| 2026-06-24 | 80.44 | $80.61 | 17700 |
| 2026-06-23 | 80.33 | $79.94 | 34700 |
| 2026-06-22 | 80.33 | $80.34 | 30600 |
| 2026-06-18 | 80.26 | $79.81 | 78306 |
| 2026-06-17 | 80.27 | $79.35 | 90116 |
| 2026-06-16 | 80.38 | $80.60 | 37000 |
| 2026-06-15 | 80.25 | $80.87 | 30118 |
| 2026-06-12 | 80.02 | $81.14 | 23500 |
| 2026-06-11 | 79.70 | $80.45 | 40600 |
| 2026-06-10 | 79.48 | $78.75 | 40200 |
| 2026-06-09 | 79.57 | $79.45 | 54800 |
| 2026-06-08 | 79.52 | $79.07 | 20400 |
| 2026-06-05 | 79.54 | $79.02 | 39224 |
| 2026-06-04 | 79.57 | $79.99 | 50508 |
| 2026-06-03 | 79.40 | $79.38 | 48100 |
| 2026-06-02 | 79.33 | $79.50 | 36101 |
| 2026-06-01 | 79.22 | $79.14 | 38800 |
| 2026-05-29 | 79.16 | $79.24 | 28924 |
| 2026-05-28 | 79.06 | $79.38 | 30304 |
| 2026-05-27 | 78.92 | $79.30 | 52500 |
| 2026-05-26 | 78.76 | $79.42 | 35535 |
| 2026-05-22 | 78.56 | $78.95 | 68732 |
| 2026-05-21 | 78.41 | $78.36 | 45044 |
| 2026-05-20 | 78.36 | $78.28 | 81400 |
| 2026-05-19 | 78.32 | $77.25 | 64200 |
| 2026-05-18 | 78.49 | $77.91 | 27400 |
| 2026-05-15 | 78.54 | $77.60 | 32700 |
| 2026-05-14 | 78.67 | $78.24 | 21602 |
| 2026-05-13 | 78.67 | $77.87 | 43900 |
| 2026-05-12 | 78.74 | $77.95 | 21000 |
| 2026-05-11 | 78.81 | $78.05 | 23600 |
| 2026-05-08 | 78.86 | $78.25 | 20300 |
| 2026-05-07 | 78.87 | $78.19 | 37208 |
| 2026-05-06 | 78.89 | $79.46 | 37527 |
| 2026-05-05 | 78.63 | $78.73 | 43200 |
| 2026-05-04 | 78.49 | $77.94 | 54629 |
| 2026-05-01 | 78.48 | $78.55 | 17910 |
| 2026-04-30 | 78.33 | $78.92 | 42500 |
| 2026-04-29 | 78.08 | $77.68 | 18600 |
| 2026-04-28 | 78.03 | $78.01 | 29500 |
| 2026-04-27 | 77.91 | $78.15 | 24047 |
| 2026-04-24 | 77.73 | $78.00 | 31517 |
| 2026-04-23 | 77.55 | $78.29 | 25636 |
| 2026-04-22 | 77.27 | $78.13 | 50000 |
| 2026-04-21 | 76.98 | $78.14 | 43900 |
| 2026-04-20 | 76.63 | $78.17 | 26407 |
| 2026-04-17 | 76.21 | $77.71 | 23738 |
| 2026-04-16 | 75.82 | $76.68 | 48400 |
| 2026-04-15 | 75.58 | $76.43 | 20900 |
| 2026-04-14 | 75.35 | $76.58 | 33800 |
| 2026-04-13 | 75.05 | $76.45 | 40715 |
| 2026-04-10 | 74.73 | $75.79 | 96617 |
| 2026-04-09 | 74.49 | $76.29 | 36500 |
| 2026-04-08 | 74.12 | $76.11 | 35639 |
| 2026-04-07 | 73.72 | $74.54 | 24802 |
| 2026-04-06 | 73.59 | $74.73 | 28016 |
| 2026-04-02 | 73.40 | $74.26 | 24100 |
| 2026-04-01 | 73.29 | $74.20 | 76700 |
| 2026-03-31 | 73.17 | $74.18 | 40709 |
| 2026-03-30 | 73.04 | $72.68 | 91500 |
| 2026-03-27 | 73.21 | $73.13 | 27506 |
| 2026-03-26 | 73.32 | $73.94 | 47514 |
| 2026-03-25 | 73.28 | $74.51 | 27721 |
| 2026-03-24 | 73.12 | $73.95 | 38700 |
| 2026-03-23 | 73.06 | $73.26 | 55017 |
| 2026-03-20 | 73.13 | $72.19 | 54400 |
| 2026-03-19 | 73.45 | $73.01 | 70200 |
| 2026-03-18 | 73.66 | $72.76 | 32600 |
| 2026-03-17 | 73.96 | $73.51 | 23026 |
| 2026-03-16 | 74.15 | $72.87 | 27007 |
| 2026-03-13 | 74.51 | $72.35 | 14741 |
| 2026-03-12 | 75.05 | $72.54 | 35300 |
| 2026-03-11 | 75.63 | $73.75 | 19608 |
| 2026-03-10 | 76.05 | $73.84 | 41900 |
| 2026-03-09 | 76.52 | $74.58 | 36735 |
| 2026-03-06 | 76.92 | $74.31 | 51800 |
| 2026-03-05 | 77.42 | $75.62 | 50100 |
| 2026-03-04 | 77.73 | $76.52 | 22800 |
| 2026-03-03 | 77.90 | $76.49 | 31100 |
| 2026-03-02 | 78.10 | $77.36 | 36916 |
| 2026-02-27 | 78.13 | $77.31 | 23428 |
| 2026-02-26 | 78.18 | $77.86 | 77608 |
| 2026-02-25 | 78.11 | $77.44 | 25000 |
| 2026-02-24 | 78.12 | $77.45 | 25700 |
| 2026-02-23 | 78.11 | $76.91 | 23707 |
| 2026-02-20 | 78.21 | $78.34 | 46341 |
| 2026-02-19 | 78.01 | $77.80 | 49700 |
| 2026-02-18 | 77.89 | $78.17 | 42900 |
| 2026-02-17 | 77.67 | $77.63 | 62725 |
| 2026-02-13 | 77.51 | $77.43 | 26309 |
| 2026-02-12 | 77.36 | $76.80 | 27045 |
| 2026-02-11 | 77.31 | $78.08 | 66139 |
| 2026-02-10 | 76.98 | $77.71 | 20000 |
| 2026-02-09 | 76.66 | $77.84 | 33142 |
| 2026-02-06 | 76.26 | $78.00 | 35000 |
| 2026-02-05 | 75.75 | $76.01 | 61133 |
| 2026-02-04 | 75.57 | $76.63 | 206600 |
| 2026-02-03 | 75.23 | $75.68 | 61130 |
| 2026-02-02 | 75.03 | $75.10 | 29029 |
| 2026-01-30 | 74.91 | $74.37 | 21400 |
| 2026-01-29 | 74.92 | $74.53 | 226200 |
| 2026-01-28 | 74.89 | $74.17 | 73600 |
| 2026-01-27 | 74.93 | $74.30 | 28000 |
| 2026-01-26 | 74.94 | $74.51 | 23700 |
| 2026-01-23 | 74.91 | $74.42 | 31900 |
| 2026-01-22 | 74.88 | $74.96 | 33445 |
| 2026-01-21 | 74.72 | $75.13 | 177324 |
| 2026-01-20 | 74.50 | $73.54 | 36111 |
| 2026-01-16 | 74.56 | $74.49 | 37506 |
| 2026-01-15 | 74.44 | $75.05 | 37420 |
| 2026-01-14 | 74.16 | $74.50 | 22300 |
| 2026-01-13 | 73.95 | $74.24 | 513700 |
| 2026-01-12 | 73.76 | $74.19 | 26428 |
| 2026-01-09 | 73.54 | $74.19 | 19600 |
| 2026-01-08 | 73.27 | $73.89 | 36406 |
| 2026-01-07 | 73.02 | $73.03 | 26427 |
| 2026-01-06 | 72.91 | $73.78 | 30109 |
| 2026-01-05 | 72.62 | $73.18 | 30800 |
| 2026-01-02 | 72.39 | $72.33 | 19800 |
| 2025-12-31 | 72.31 | $71.20 | 15352 |
| 2025-12-30 | 72.45 | $71.82 | 17247 |
| 2025-12-29 | 72.47 | $71.97 | 16000 |
| 2025-12-26 | 72.46 | $72.29 | 9400 |
| 2025-12-24 | 72.38 | $72.31 | 5930 |
| 2025-12-23 | 72.27 | $72.12 | 18410 |
| 2025-12-22 | 72.18 | $72.41 | 38546 |
| 2025-12-19 | 72.00 | $71.85 | 47900 |
| 2025-12-18 | 71.91 | $71.49 | 34600 |
| 2025-12-17 | 71.87 | $71.40 | 51400 |
| 2025-12-16 | 71.84 | $71.43 | 14649 |
| 2025-12-15 | 71.80 | $72.32 | 7224 |
| 2025-12-12 | 71.55 | $72.33 | 22921 |
| 2025-12-11 | 71.25 | $72.74 | 15800 |
| 2025-12-10 | 70.81 | $71.99 | 29600 |
| 2025-12-09 | 70.45 | $70.68 | 14973 |
| 2025-12-08 | 70.31 | $70.78 | 15400 |
| 2025-12-05 | 70.12 | $71.33 | 31300 |
| 2025-12-04 | 69.77 | $71.07 | 21531 |
| 2025-12-03 | 69.43 | $70.88 | 12800 |
| 2025-12-02 | 69.06 | $69.94 | 16227 |
| 2025-12-01 | 68.83 | $70.09 | 16910 |
| 2025-11-28 | 68.53 | $70.31 | 2122 |
| 2025-11-26 | 68.14 | $70.00 | 6445 |
| 2025-11-25 | 67.75 | $69.25 | 14640 |
| 2025-11-24 | 67.45 | $68.01 | 10200 |
| 2025-11-21 | 67.37 | $67.72 | 15542 |
| 2025-11-20 | 67.34 | $66.13 | 17500 |
| 2025-11-19 | 67.65 | $67.04 | 21300 |
| 2025-11-18 | 67.81 | $67.14 | 20844 |
| 2025-11-17 | 67.97 | $66.74 | 10200 |
| 2025-11-14 | 68.25 | $68.06 | 8610 |
| 2025-11-13 | 68.30 | $68.18 | 24106 |
| 2025-11-12 | 68.33 | $69.11 | 11300 |
| 2025-11-11 | 68.16 | $68.75 | 31100 |
| 2025-11-10 | 68.05 | $68.55 | 14543 |
| 2025-11-07 | 67.96 | $68.19 | 27800 |
| 2025-11-06 | 67.94 | $67.59 | 266223 |
| 2025-11-05 | 68.04 | $68.16 | 14300 |
| 2025-11-04 | 68.03 | $67.46 | 19400 |
| 2025-11-03 | 68.18 | $68.02 | 16445 |
| 2025-10-31 | 68.23 | $68.01 | 9121 |
| 2025-10-30 | 68.29 | $67.74 | 10400 |
| 2025-10-29 | 68.42 | $68.26 | 8116 |
| 2025-10-28 | 68.46 | $68.63 | 13400 |
| 2025-10-27 | 68.42 | $69.18 | 12900 |
| 2025-10-24 | 68.27 | $68.90 | 12500 |
| 2025-10-23 | 68.15 | $68.64 | 15837 |
| 2025-10-22 | 68.07 | $68.04 | 8914 |
| 2025-10-21 | 68.11 | $68.76 | 12042 |
| 2025-10-20 | 68.00 | $68.31 | 10119 |
| 2025-10-17 | 67.96 | $67.57 | 10000 |
| 2025-10-16 | 68.08 | $67.27 | 21700 |
| 2025-10-15 | 68.29 | $68.25 | 5521 |
| 2025-10-14 | 68.32 | $68.22 | 7700 |
| 2025-10-13 | 68.37 | $67.49 | 7900 |
| 2025-10-10 | 68.58 | $66.29 | 20404 |
| 2025-10-09 | 69.07 | $68.39 | 8100 |
| 2025-10-08 | 69.20 | $69.19 | 14100 |
| 2025-10-07 | 69.18 | $68.83 | 16300 |
| 2025-10-06 | 69.24 | $69.32 | 18222 |
| 2025-10-03 | 69.20 | $69.25 | 17900 |
| 2025-10-02 | 69.16 | $69.03 | 9443 |
| 2025-10-01 | 69.17 | $68.79 | 11000 |
| 2025-09-30 | 69.22 | $68.89 | 14100 |
| 2025-09-29 | 69.27 | $68.95 | 19600 |
| 2025-09-26 | 69.30 | $69.18 | 18600 |
| 2025-09-25 | 69.29 | $68.40 | 17225 |
| 2025-09-24 | 69.44 | $68.95 | 14528 |
| 2025-09-23 | 69.50 | $69.06 | 18800 |
| 2025-09-22 | 69.54 | $69.07 | 7532 |
| 2025-09-19 | 69.58 | $69.07 | 14200 |
| 2025-09-18 | 69.63 | $69.61 | 22700 |
| 2025-09-17 | 69.57 | $68.97 | 15700 |
| 2025-09-16 | 69.63 | $68.95 | 13644 |
| 2025-09-15 | 69.69 | $69.06 | 14420 |
| 2025-09-12 | 69.74 | $69.42 | 8500 |
| 2025-09-11 | 69.72 | $70.07 | 20949 |
| 2025-09-10 | 69.56 | $69.16 | 12400 |
| 2025-09-09 | 69.55 | $69.01 | 26100 |
| 2025-09-08 | 69.57 | $69.51 | 9755 |
| 2025-09-05 | 69.49 | $69.48 | 14036 |
| 2025-09-04 | 69.39 | $69.71 | 17200 |
| 2025-09-03 | 69.22 | $68.87 | 14100 |
| 2025-09-02 | 69.20 | $69.10 | 17000 |
| 2025-08-29 | 69.12 | $69.18 | 13200 |
| 2025-08-28 | 69.01 | $69.42 | 19700 |
| 2025-08-27 | 68.82 | $69.54 | 14323 |
| 2025-08-26 | 68.57 | $69.15 | 29539 |
| 2025-08-25 | 68.36 | $69.01 | 19200 |
| 2025-08-22 | 68.14 | $69.36 | 7500 |
| 2025-08-21 | 67.81 | $67.69 | 13100 |
| 2025-08-20 | 67.77 | $67.78 | 7300 |
| 2025-08-19 | 67.71 | $67.96 | 11800 |
| 2025-08-18 | 67.60 | $67.78 | 11800 |
| 2025-08-15 | 67.50 | $67.75 | 23721 |
| 2025-08-14 | 67.39 | $68.06 | 12300 |
| 2025-08-13 | 67.19 | $68.54 | 20701 |
| 2025-08-12 | 66.86 | $67.49 | 19101 |
| 2025-08-11 | 66.69 | $66.01 | 8200 |
| 2025-08-08 | 66.81 | $66.31 | 9500 |
| 2025-08-07 | 66.88 | $66.12 | 26234 |
| 2025-08-06 | 67.01 | $66.32 | 18706 |
| 2025-08-05 | 67.10 | $66.47 | 31403 |
| 2025-08-04 | 67.18 | $66.40 | 20600 |
| 2025-08-01 | 67.29 | $65.53 | 25321 |
| 2025-07-31 | 67.59 | $66.44 | 8500 |
| 2025-07-30 | 67.74 | $67.07 | 31100 |
| 2025-07-29 | 67.78 | $67.67 | 19827 |
| 2025-07-28 | 67.69 | $67.85 | 12900 |
| 2025-07-25 | 67.54 | $68.05 | 8119 |
| 2025-07-24 | 67.33 | $67.30 | 254005 |
| 2025-07-23 | 67.23 | $67.87 | 49201 |
| 2025-07-22 | 66.99 | $67.17 | 10106 |
| 2025-07-21 | 66.86 | $66.17 | 11800 |
| 2025-07-18 | 66.91 | $66.60 | 20500 |
| 2025-07-17 | 66.87 | $66.54 | 22500 |
| 2025-07-16 | 66.84 | $65.78 | 13800 |
| 2025-07-15 | 66.95 | $65.65 | 20200 |
| 2025-07-14 | 67.10 | $67.04 | 29700 |
| 2025-07-11 | 66.98 | $66.97 | 11100 |
| 2025-07-10 | 66.84 | $67.47 | 6800 |
| 2025-07-09 | 66.57 | $66.84 | 12000 |
| 2025-07-08 | 66.39 | $66.65 | 19300 |
| 2025-07-07 | 66.21 | $66.34 | 25114 |
| 2025-07-03 | 66.06 | $66.96 | 5000 |
| 2025-07-02 | 65.74 | $66.71 | 16900 |
| 2025-07-01 | 65.43 | $66.41 | 15514 |
| 2025-06-30 | 65.12 | $65.38 | 41348 |
| 2025-06-27 | 64.97 | $65.29 | 9500 |
| 2025-06-26 | 64.82 | $64.95 | 13140 |
| 2025-06-25 | 64.71 | $64.34 | 13201 |
| 2025-06-24 | 64.70 | $64.90 | 14130 |
| 2025-06-23 | 64.58 | $64.62 | 18929 |
| 2025-06-20 | 64.48 | $64.19 | 41408 |
| 2025-06-18 | 64.46 | $63.95 | 16944 |
| 2025-06-17 | 64.48 | $63.85 | 18900 |
| 2025-06-16 | 64.52 | $64.43 | 10128 |
| 2025-06-13 | 64.44 | $63.61 | 23100 |
| 2025-06-12 | 64.51 | $64.30 | 21900 |
| 2025-06-11 | 64.45 | $64.15 | 23200 |
| 2025-06-10 | 64.40 | $64.55 | 30346 |
| 2025-06-09 | 64.25 | $64.27 | 35342 |
| 2025-06-06 | 64.13 | $64.26 | 18812 |
| 2025-06-05 | 63.99 | $63.62 | 17706 |
| 2025-06-04 | 63.96 | $63.71 | 22600 |
| 2025-06-03 | 63.90 | $64.08 | 23400 |
| 2025-06-02 | 63.74 | $63.20 | 18221 |
| 2025-05-30 | 63.73 | $63.07 | 32600 |
| 2025-05-29 | 63.75 | $63.23 | 24600 |
| 2025-05-28 | 63.73 | $62.99 | 32700 |
| 2025-05-27 | 63.75 | $63.78 | 25800 |
| 2025-05-23 | 63.60 | $62.32 | 27401 |
| 2025-05-22 | 63.72 | $62.66 | 21300 |
| 2025-05-21 | 63.79 | $62.81 | 31700 |
| 2025-05-20 | 63.82 | $64.41 | 17112 |
| 2025-05-19 | 63.52 | $64.71 | 10916 |
| 2025-05-16 | 63.09 | $64.83 | 40339 |
| 2025-05-15 | 62.57 | $64.16 | 20242 |
| 2025-05-14 | 62.09 | $64.03 | 7632 |
| 2025-05-13 | 61.56 | $64.37 | 12401 |
| 2025-05-12 | 60.86 | $63.89 | 19219 |
| 2025-05-09 | 60.15 | $61.57 | 18000 |
| 2025-05-08 | 59.81 | $61.56 | 8600 |
| 2025-05-07 | 59.42 | $60.65 | 16800 |
| 2025-05-06 | 59.16 | $60.41 | 12300 |
| 2025-05-05 | 58.91 | $60.85 | 14500 |
| 2025-05-02 | 58.53 | $61.12 | 12637 |
| 2025-05-01 | 58.02 | $59.51 | 20532 |
| 2025-04-30 | 57.79 | $59.33 | 11042 |
| 2025-04-29 | 57.55 | $59.58 | 9910 |
| 2025-04-28 | 57.23 | $59.31 | 12543 |
| 2025-04-25 | 56.93 | $59.01 | 20100 |
| 2025-04-24 | 56.64 | $59.23 | 26043 |
| 2025-04-23 | 56.27 | $58.13 | 19600 |
| 2025-04-22 | 56.09 | $57.49 | 33900 |
| 2025-04-21 | 56.02 | $55.92 | 48032 |
| 2025-04-17 | 56.28 | $57.24 | 40649 |
| 2025-04-16 | 56.32 | $56.62 | 59900 |
| 2025-04-15 | 56.51 | $57.28 | 51000 |
| 2025-04-14 | 56.60 | $57.40 | 35227 |
| 2025-04-11 | 56.70 | $56.78 | 58700 |
| 2025-04-10 | 56.95 | $55.99 | 27800 |
| 2025-04-09 | 57.42 | $58.51 | 51700 |
| 2025-04-08 | 57.46 | $53.55 | 107100 |
| 2025-04-07 | 58.55 | $54.73 | 78142 |
| 2025-04-04 | 59.59 | $55.18 | 35000 |
| 2025-04-03 | 60.71 | $58.09 | 40319 |
| 2025-04-02 | 61.40 | $62.61 | 8700 |
| 2025-04-01 | 61.25 | $61.68 | 14113 |
| 2025-03-31 | 61.29 | $61.44 | 34432 |
| 2025-03-28 | 61.38 | $61.10 | 18500 |
| 2025-03-27 | 61.57 | $62.36 | 29621 |
| 2025-03-26 | 61.53 | $62.77 | 25500 |
| 2025-03-25 | 61.41 | $63.03 | 38000 |
| 2025-03-24 | 61.22 | $63.35 | 17326 |
| 2025-03-21 | 60.94 | $61.72 | 13000 |
| 2025-03-20 | 60.96 | $61.95 | 13700 |
| 2025-03-19 | 60.95 | $62.22 | 20603 |
| 2025-03-18 | 60.90 | $61.34 | 25800 |
| 2025-03-17 | 61.03 | $61.90 | 29701 |
| 2025-03-14 | 61.08 | $61.03 | 29043 |
| 2025-03-13 | 61.32 | $59.59 | 32400 |
| 2025-03-12 | 61.93 | $60.56 | 24700 |
| 2025-03-11 | 62.44 | $60.69 | 39700 |
| 2025-03-10 | 63.01 | $61.36 | 15482 |
| 2025-03-07 | 63.54 | $62.68 | 42343 |
| 2025-03-06 | 63.89 | $62.25 | 23000 |
| 2025-03-05 | 64.39 | $63.15 | 41316 |
| 2025-03-04 | 64.79 | $62.41 | 25600 |
| 2025-03-03 | 65.42 | $63.88 | 30200 |
| 2025-02-28 | 65.84 | $65.41 | 16924 |
| 2025-02-27 | 66.01 | $64.65 | 17700 |
| 2025-02-26 | 66.37 | $65.49 | 14700 |
| 2025-02-25 | 66.62 | $65.49 | 20900 |
| 2025-02-24 | 66.91 | $65.48 | 13033 |
| 2025-02-21 | 67.26 | $65.43 | 29700 |
| 2025-02-20 | 67.66 | $67.20 | 21800 |
| 2025-02-19 | 67.77 | $68.00 | 15444 |
| 2025-02-18 | 67.72 | $68.09 | 25800 |
| 2025-02-14 | 67.64 | $67.57 | 25501 |
| 2025-02-13 | 67.66 | $67.27 | 27900 |
| 2025-02-12 | 67.74 | $66.66 | 22207 |
| 2025-02-11 | 67.97 | $67.24 | 20900 |
| 2025-02-10 | 68.11 | $67.30 | 16342 |
| 2025-02-07 | 68.26 | $67.38 | 12900 |
| 2025-02-06 | 68.42 | $68.03 | 16225 |
| 2025-02-05 | 68.47 | $68.16 | 21700 |
| 2025-02-04 | 68.49 | $67.81 | 43936 |
| 2025-02-03 | 68.58 | $67.42 | 17400 |
| 2025-01-31 | 68.78 | $68.21 | 54447 |
| 2025-01-30 | 68.83 | $69.35 | 22336 |
| 2025-01-29 | 68.64 | $68.77 | 26600 |
| 2025-01-28 | 68.55 | $68.92 | 21337 |
| 2025-01-27 | 68.41 | $68.68 | 51400 |
| 2025-01-24 | 68.29 | $69.18 | 21133 |
| 2025-01-23 | 68.04 | $69.32 | 33517 |
| 2025-01-22 | 67.72 | $69.18 | 29100 |
| 2025-01-21 | 67.38 | $69.56 | 54300 |
| 2025-01-17 | 66.91 | $68.71 | 29900 |
| 2025-01-16 | 66.53 | $68.41 | 54317 |
| 2025-01-15 | 66.16 | $67.98 | 9743 |
| 2025-01-14 | 65.83 | $67.11 | 15413 |
| 2025-01-13 | 65.62 | $66.17 | 33226 |
| 2025-01-10 | 65.59 | $65.60 | 27046 |
| 2025-01-08 | 65.67 | $66.26 | 33600 |
| 2025-01-07 | 65.64 | $66.13 | 12136 |
| 2025-01-06 | 65.62 | $66.24 | 22318 |
| 2025-01-03 | 65.59 | $65.92 | 18100 |
| 2025-01-02 | 65.63 | $65.25 | 16938 |
| 2024-12-31 | 65.82 | $65.28 | 18900 |
| 2024-12-30 | 66.04 | $65.22 | 23700 |
| 2024-12-27 | 66.31 | $65.62 | 14700 |
| 2024-12-26 | 66.55 | $66.24 | 24616 |
| 2024-12-24 | 66.69 | $66.09 | 7200 |
| 2024-12-23 | 66.90 | $65.53 | 38434 |
| 2024-12-20 | 67.26 | $65.45 | 25626 |
| 2024-12-19 | 67.70 | $64.59 | 29004 |
| 2024-12-18 | 68.39 | $64.69 | 13800 |
| 2024-12-17 | 69.17 | $66.97 | 8132 |
| 2024-12-16 | 69.60 | $68.00 | 31300 |
| 2024-12-13 | 69.87 | $68.34 | 4900 |
| 2024-12-12 | 70.11 | $68.70 | 5000 |
| 2024-12-11 | 70.31 | $69.07 | 20507 |
| 2024-12-10 | 70.46 | $68.62 | 39805 |
| 2024-12-09 | 70.72 | $69.16 | 6000 |
| 2024-12-06 | 70.90 | $69.75 | 10000 |
| 2024-12-05 | 70.98 | $69.98 | 6913 |
| 2024-12-04 | 71.01 | $70.29 | 4716 |
| 2024-12-03 | 70.97 | $70.57 | 11800 |
| 2024-12-02 | 70.86 | $70.77 | 14000 |
| 2024-11-29 | 70.68 | $71.06 | 3100 |
| 2024-11-27 | 70.40 | $70.76 | 11009 |
| 2024-11-26 | 70.12 | $70.96 | 5500 |
| 2024-11-25 | 69.75 | $71.24 | 19000 |
| 2024-11-22 | 69.25 | $70.48 | 16400 |
| 2024-11-21 | 68.83 | $69.63 | 4008 |
| 2024-11-20 | 68.51 | $68.49 | 3500 |
| 2024-11-19 | 68.37 | $68.02 | 4100 |
| 2024-11-18 | 68.29 | $68.13 | 9500 |
| 2024-11-15 | 68.18 | $67.91 | 6938 |
| 2024-11-14 | 68.09 | $68.14 | 8525 |
| 2024-11-13 | 67.92 | $68.40 | 8300 |
| 2024-11-12 | 67.67 | $68.65 | 6748 |
| 2024-11-11 | 67.31 | $69.24 | 9200 |
| 2024-11-08 | 66.77 | $68.50 | 5523 |
| 2024-11-07 | 66.29 | $68.23 | 14647 |
| 2024-11-06 | 65.78 | $68.53 | 9601 |
| 2024-11-05 | 65.13 | $65.24 | 4929 |
| 2024-11-04 | 65.06 | $64.31 | 6503 |
| 2024-11-01 | 65.18 | $64.19 | 7617 |
| 2024-10-31 | 65.33 | $64.44 | 13134 |
| 2024-10-30 | 65.46 | $64.99 | 4000 |
| 2024-10-29 | 65.48 | $64.92 | 8500 |
| 2024-10-28 | 65.53 | $65.18 | 9806 |
| 2024-10-25 | 65.52 | $64.45 | 8428 |
| 2024-10-24 | 65.65 | $64.93 | 8400 |
| 2024-10-23 | 65.70 | $64.65 | 3334 |
| 2024-10-22 | 65.82 | $64.92 | 12337 |
| 2024-10-21 | 65.89 | $65.26 | 8300 |
| 2024-10-18 | 65.89 | $66.01 | 10007 |
| 2024-10-17 | 65.73 | $66.07 | 3700 |
| 2024-10-16 | 65.53 | $66.11 | 23500 |
| 2024-10-15 | 65.27 | $65.39 | 4600 |
| 2024-10-14 | 65.12 | $65.74 | 6032 |
| 2024-10-11 | 64.87 | $65.33 | 1400 |
| 2024-10-10 | 64.66 | $64.45 | 5420 |
| 2024-10-09 | 64.59 | $64.76 | 7800 |
| 2024-10-08 | 64.44 | $64.24 | 6407 |
| 2024-10-07 | 64.37 | $64.23 | 2333 |
| 2024-10-04 | 64.28 | $64.74 | 4607 |
| 2024-10-03 | 64.07 | $63.87 | 6218 |
| 2024-10-02 | 64.01 | $63.92 | 8100 |
| 2024-10-01 | 63.91 | $63.96 | 5705 |
| 2024-09-30 | 63.79 | $64.25 | 5033 |
| 2024-09-27 | 63.58 | $64.24 | 4933 |
| 2024-09-26 | 63.33 | $63.89 | 4246 |
| 2024-09-25 | 63.11 | $63.35 | 8223 |
| 2024-09-24 | 62.97 | $63.95 | 8800 |
| 2024-09-23 | 62.67 | $63.90 | 7933 |
| 2024-09-20 | 62.33 | $63.54 | 9443 |
| 2024-09-19 | 62.01 | $63.85 | 9519 |
| 2024-09-18 | 61.56 | $62.68 | 8931 |
| 2024-09-17 | 61.30 | $62.59 | 7312 |
| 2024-09-16 | 61.00 | $62.08 | 9400 |
| 2024-09-13 | 60.77 | $61.41 | 2039 |
| 2024-09-12 | 60.64 | $60.41 | 7931 |
| 2024-09-11 | 60.70 | $60.05 | 8300 |
| 2024-09-10 | 60.85 | $59.75 | 5900 |
| 2024-09-09 | 61.08 | $60.13 | 15047 |
| 2024-09-06 | 61.27 | $59.65 | 2926 |
| 2024-09-05 | 61.59 | $60.42 | 2643 |
| 2024-09-04 | 61.80 | $60.85 | 17421 |
| 2024-09-03 | 61.95 | $61.16 | 13723 |
| 2024-08-30 | 62.05 | $62.85 | 674400 |
| 2024-08-29 | 61.81 | $62.43 | 19009 |
| 2024-08-28 | 61.62 | $62.18 | 13700 |
| 2024-08-27 | 61.45 | $62.37 | 1933 |
| 2024-08-26 | 61.21 | $62.52 | 2700 |
| 2024-08-23 | 60.90 | $62.68 | 3645 |
| 2024-08-22 | 60.50 | $61.11 | 5101 |
| 2024-08-21 | 60.37 | $61.39 | 2414 |
| 2024-08-20 | 60.15 | $60.67 | 5100 |
| 2024-08-19 | 60.06 | $61.29 | 2543 |
| 2024-08-16 | 59.82 | $60.73 | 7146 |
| 2024-08-15 | 59.66 | $60.68 | 3300 |
| 2024-08-14 | 59.49 | $59.59 | 10300 |
| 2024-08-13 | 59.53 | $59.51 | 4631 |
| 2024-08-12 | 59.59 | $58.99 | 7600 |
| 2024-08-09 | 59.77 | $59.30 | 7600 |
| 2024-08-08 | 59.92 | $59.26 | 8512 |
| 2024-08-07 | 60.10 | $57.80 | 4300 |
| 2024-08-06 | 60.62 | $58.46 | 3501 |
| 2024-08-05 | 61.09 | $57.76 | 8200 |
| 2024-08-02 | 61.77 | $59.21 | 9203 |
| 2024-08-01 | 62.26 | $61.31 | 5900 |
| 2024-07-31 | 62.39 | $63.02 | 10537 |
| 2024-07-30 | 62.16 | $62.56 | 24105 |
| 2024-07-29 | 62.00 | $62.38 | 17200 |
| 2024-07-26 | 61.84 | $62.47 | 11600 |
| 2024-07-25 | 61.64 | $61.46 | 14748 |
| 2024-07-24 | 61.61 | $60.91 | 13745 |
| 2024-07-23 | 61.69 | $62.03 | 36704 |
| 2024-07-22 | 61.54 | $62.07 | 7200 |
| 2024-07-19 | 61.36 | $61.44 | 5320 |
| 2024-07-18 | 61.28 | $61.88 | 5500 |
| 2024-07-17 | 61.08 | $62.38 | 19710 |
| 2024-07-16 | 60.75 | $63.17 | 63400 |
| 2024-07-15 | 60.20 | $61.69 | 9120 |
| 2024-07-12 | 59.87 | $61.35 | 7300 |
| 2024-07-11 | 59.56 | $60.86 | 7525 |
| 2024-07-10 | 59.30 | $59.72 | 8633 |
| 2024-07-09 | 59.24 | $59.07 | 16500 |
| 2024-07-08 | 59.31 | $59.23 | 9205 |
| 2024-07-05 | 59.36 | $58.84 | 24300 |
| 2024-07-03 | 59.50 | $59.50 | 1825 |
| 2024-07-02 | 59.52 | $59.32 | 5408 |
| 2024-07-01 | 59.59 | $59.25 | 10927 |
| 2024-06-28 | 59.69 | $59.65 | 6300 |
| 2024-06-27 | 59.72 | $59.37 | 4130 |
| 2024-06-26 | 59.81 | $59.47 | 7300 |
| 2024-06-25 | 59.90 | $59.76 | 16606 |
| 2024-06-24 | 59.94 | $60.32 | 7120 |
| 2024-06-21 | 59.87 | $59.82 | 11800 |
| 2024-06-20 | 59.90 | $59.91 | 15100 |
| 2024-06-18 | 59.91 | $60.02 | 9140 |
| 2024-06-17 | 59.90 | $59.70 | 6800 |
| 2024-06-14 | 59.96 | $59.06 | 6742 |
| 2024-06-13 | 60.16 | $60.08 | 9926 |
| 2024-06-12 | 60.18 | $60.44 | 5000 |
| 2024-06-11 | 60.13 | $59.67 | 3900 |
| 2024-06-10 | 60.24 | $60.02 | 1422 |
| 2024-06-07 | 60.28 | $59.68 | 5100 |
| 2024-06-06 | 60.41 | $59.86 | 3942 |
| 2024-06-05 | 60.51 | $60.21 | 1500 |
| 2024-06-04 | 60.56 | $59.69 | 4500 |
| 2024-06-03 | 60.73 | $60.47 | 7422 |
| 2024-05-31 | 60.75 | $61.24 | 4000 |
| 2024-05-30 | 60.62 | $60.52 | 6400 |
| 2024-05-29 | 60.61 | $59.85 | 5600 |
| 2024-05-28 | 60.75 | $60.55 | 5800 |
| 2024-05-24 | 60.76 | $60.69 | 6225 |
| 2024-05-23 | 60.73 | $59.94 | 5729 |
| 2024-05-22 | 60.86 | $60.59 | 6442 |
| 2024-05-21 | 60.87 | $61.05 | 10129 |
| 2024-05-20 | 60.79 | $61.11 | 2720 |
| 2024-05-17 | 60.67 | $61.00 | 1112 |
| 2024-05-16 | 60.56 | $60.90 | 2919 |
| 2024-05-15 | 60.44 | $61.36 | 2000 |
| 2024-05-14 | 60.21 | $60.95 | 3800 |
| 2024-05-13 | 60.03 | $60.59 | 2216 |
| 2024-05-10 | 59.90 | $60.71 | 3300 |
| 2024-05-09 | 59.71 | $60.81 | 2900 |
| 2024-05-08 | 59.48 | $60.24 | 4536 |
| 2024-05-07 | 59.33 | $60.21 | 3415 |
| 2024-05-06 | 59.16 | $60.23 | 521 |
| 2024-05-03 | 58.96 | $59.48 | 1231 |
| 2024-05-02 | 58.89 | $58.82 | 2925 |
| 2024-05-01 | 58.95 | $58.32 | 3900 |
| 2024-04-30 | 59.13 | $58.67 | 2746 |
| 2024-04-29 | 59.26 | $59.78 | 5608 |
| 2024-04-26 | 59.18 | $59.31 | 433 |
| 2024-04-25 | 59.19 | $59.23 | 4000 |
| 2024-04-24 | 59.22 | $59.45 | 2300 |
| 2024-04-23 | 59.21 | $59.35 | 1500 |
| 2024-04-22 | 59.23 | $58.73 | 5038 |
| 2024-04-19 | 59.38 | $58.25 | 15014 |
| 2024-04-18 | 59.65 | $58.02 | 1441 |
| 2024-04-17 | 60.02 | $58.08 | 3418 |
| 2024-04-16 | 60.44 | $58.29 | 10600 |
| 2024-04-15 | 60.88 | $58.77 | 2900 |
| 2024-04-12 | 61.28 | $59.30 | 1841 |
| 2024-04-11 | 61.64 | $60.21 | 2121 |
| 2024-04-10 | 61.85 | $60.37 | 4323 |
| 2024-04-09 | 62.07 | $61.43 | 9100 |
| 2024-04-08 | 62.09 | $61.57 | 4200 |
| 2024-04-05 | 62.07 | $61.47 | 3100 |
| 2024-04-04 | 62.07 | $60.97 | 2000 |
| 2024-04-03 | 62.17 | $61.67 | 1100 |
| 2024-04-02 | 62.13 | $61.45 | 3300 |
| 2024-04-01 | 62.12 | $62.21 | 800 |
| 2024-03-28 | 61.94 | $62.51 | 1702 |
| 2024-03-27 | 61.66 | $62.22 | 2700 |
| 2024-03-26 | 61.39 | $61.13 | 25700 |
| 2024-03-25 | 61.30 | $61.30 | 4646 |
| 2024-03-22 | 61.15 | $61.27 | 1833 |
| 2024-03-21 | 60.97 | $61.72 | 2731 |
| 2024-03-20 | 60.67 | $61.17 | 2711 |
| 2024-03-19 | 60.42 | $60.28 | 4500 |
| 2024-03-18 | 60.32 | $59.71 | 4827 |
| 2024-03-15 | 60.31 | $59.76 | 412 |
| 2024-03-14 | 60.28 | $59.73 | 1518 |
| 2024-03-13 | 60.25 | $60.36 | 1349 |
| 2024-03-12 | 60.07 | $60.12 | 1201 |
| 2024-03-11 | 59.91 | $59.90 | 3300 |
| 2024-03-08 | 59.76 | $59.95 | 6400 |
| 2024-03-07 | 59.57 | $60.19 | 1300 |
| 2024-03-06 | 59.29 | $59.63 | 834 |
| 2024-03-05 | 59.07 | $59.41 | 2500 |
| 2024-03-04 | 58.86 | $59.48 | 1300 |
| 2024-03-01 | 58.59 | $59.32 | 1317 |
| 2024-02-29 | 58.31 | $59.10 | 3300 |
| 2024-02-28 | 58.02 | $58.54 | 300 |
| 2024-02-27 | 57.80 | $58.50 | 104 |
| 2024-02-26 | 57.54 | $58.07 | 1240 |
| 2024-02-23 | 57.33 | $58.09 | 1000 |
| 2024-02-22 | 57.08 | $57.82 | 2200 |
| 2024-02-21 | 56.84 | $57.16 | 200 |
| 2024-02-20 | 56.69 | $56.87 | 1716 |
| 2024-02-16 | 56.58 | $57.16 | 945 |
| 2024-02-15 | 56.39 | $57.38 | 420 |
| 2024-02-14 | 56.11 | $56.40 | 1000 |
| 2024-02-13 | 56.00 | $55.66 | 112 |
| 2024-02-12 | 56.02 | $56.88 | 1000 |
| 2024-02-09 | 55.79 | $56.17 | 1200 |
| 2024-02-08 | 55.66 | $55.92 | 900 |
| 2024-02-07 | 55.57 | $55.47 | 611 |
| 2024-02-06 | 55.55 | $55.12 | 500 |
| 2024-02-05 | 55.60 | $55.00 | 1249 |
| 2024-02-02 | 55.69 | $55.56 | 705 |
| 2024-02-01 | 55.66 | $55.34 | 419 |
| 2024-01-31 | 55.68 | $55.16 | 1500 |
| 2024-01-30 | 55.74 | $56.22 | 401 |
| 2024-01-29 | 55.57 | $55.97 | 602 |
| 2024-01-26 | 55.43 | $55.63 | 4500 |
| 2024-01-25 | 55.34 | $55.59 | 245 |
| 2024-01-24 | 55.24 | $55.00 | 600 |
| 2024-01-23 | 55.24 | $55.11 | 2842 |
| 2024-01-22 | 55.22 | $55.36 | 400 |
| 2024-01-19 | 55.15 | $54.68 | 219 |
| 2024-01-18 | 55.19 | $54.26 | 2007 |
| 2024-01-17 | 55.34 | $53.97 | 2133 |
| 2024-01-16 | 55.56 | $54.29 | 1705 |
| 2024-01-12 | 55.75 | $54.73 | 2500 |
| 2024-01-11 | 55.87 | $54.97 | 2904 |
| 2024-01-10 | 55.96 | $55.04 | 1900 |
| 2024-01-09 | 56.03 | $55.03 | 2000 |
| 2024-01-08 | 56.12 | $55.47 | 5314 |
| 2024-01-05 | 56.12 | $55.06 | 3614 |
| 2024-01-04 | 56.20 | $54.67 | 1800 |
| 2024-01-03 | 56.37 | $54.88 | 747 |
| 2024-01-02 | 56.51 | $55.72 | 2011 |
| 2023-12-29 | 56.48 | $55.87 | 8624 |
| 2023-12-28 | 56.42 | $56.25 | 800 |
| 2023-12-27 | 56.25 | $56.32 | 2300 |
| 2023-12-26 | 56.03 | $56.38 | 2900 |
| 2023-12-22 | 55.75 | $55.94 | 4200 |
| 2023-12-21 | 55.50 | $55.80 | 1700 |
| 2023-12-20 | 55.24 | $55.09 | 4901 |
| 2023-12-19 | 55.08 | $56.02 | 1305 |
| 2023-12-18 | 54.68 | $55.43 | 2213 |
| 2023-12-15 | 54.34 | $55.51 | 4343 |
| 2023-12-14 | 53.92 | $55.82 | 4218 |
| 2023-12-13 | 53.35 | $54.21 | 42105 |
| 2023-12-12 | 53.02 | $53.04 | 300 |
| 2023-12-11 | 52.89 | $53.20 | 1600 |
| 2023-12-08 | 52.68 | $52.93 | 1200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
80.70
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.07
Average
66.32
Maximum
80.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.70 | $81.20 | 60473 |
| 2026-07-15 | 80.51 | $80.57 | 68849 |
| 2026-07-14 | 80.49 | $80.54 | 31400 |
| 2026-07-13 | 80.46 | $80.69 | 32822 |
| 2026-07-10 | 80.38 | $80.57 | 83600 |
| 2026-07-09 | 80.31 | $80.27 | 77721 |
| 2026-07-08 | 80.32 | $79.62 | 33149 |
| 2026-07-07 | 80.54 | $80.26 | 34016 |
| 2026-07-06 | 80.60 | $80.48 | 42531 |
| 2026-07-02 | 80.60 | $80.42 | 39000 |
| 2026-07-01 | 80.61 | $80.25 | 47329 |
| 2026-06-30 | 80.67 | $80.54 | 28100 |
| 2026-06-29 | 80.65 | $80.52 | 25400 |
| 2026-06-26 | 80.62 | $80.50 | 54700 |
| 2026-06-25 | 80.58 | $80.86 | 27925 |
| 2026-06-24 | 80.41 | $80.61 | 17700 |
| 2026-06-23 | 80.28 | $79.94 | 34700 |
| 2026-06-22 | 80.32 | $80.34 | 30600 |
| 2026-06-18 | 80.24 | $79.81 | 78306 |
| 2026-06-17 | 80.30 | $79.35 | 90116 |
| 2026-06-16 | 80.51 | $80.60 | 37000 |
| 2026-06-15 | 80.37 | $80.87 | 30118 |
| 2026-06-12 | 80.09 | $81.14 | 23500 |
| 2026-06-11 | 79.66 | $80.45 | 40600 |
| 2026-06-10 | 79.35 | $78.75 | 40200 |
| 2026-06-09 | 79.50 | $79.45 | 54800 |
| 2026-06-08 | 79.46 | $79.07 | 20400 |
| 2026-06-05 | 79.53 | $79.02 | 39224 |
| 2026-06-04 | 79.61 | $79.99 | 50508 |
| 2026-06-03 | 79.40 | $79.38 | 48100 |
| 2026-06-02 | 79.33 | $79.50 | 36101 |
| 2026-06-01 | 79.20 | $79.14 | 38800 |
| 2026-05-29 | 79.14 | $79.24 | 28924 |
| 2026-05-28 | 79.04 | $79.38 | 30304 |
| 2026-05-27 | 78.86 | $79.30 | 52500 |
| 2026-05-26 | 78.66 | $79.42 | 35535 |
| 2026-05-22 | 78.37 | $78.95 | 68732 |
| 2026-05-21 | 78.17 | $78.36 | 45044 |
| 2026-05-20 | 78.10 | $78.28 | 81400 |
| 2026-05-19 | 78.04 | $77.25 | 64200 |
| 2026-05-18 | 78.29 | $77.91 | 27400 |
| 2026-05-15 | 78.38 | $77.60 | 32700 |
| 2026-05-14 | 78.59 | $78.24 | 21602 |
| 2026-05-13 | 78.62 | $77.87 | 43900 |
| 2026-05-12 | 78.78 | $77.95 | 21000 |
| 2026-05-11 | 78.93 | $78.05 | 23600 |
| 2026-05-08 | 79.08 | $78.25 | 20300 |
| 2026-05-07 | 79.17 | $78.19 | 37208 |
| 2026-05-06 | 79.29 | $79.46 | 37527 |
| 2026-05-05 | 79.02 | $78.73 | 43200 |
| 2026-05-04 | 78.91 | $77.94 | 54629 |
| 2026-05-01 | 79.00 | $78.55 | 17910 |
| 2026-04-30 | 78.90 | $78.92 | 42500 |
| 2026-04-29 | 78.64 | $77.68 | 18600 |
| 2026-04-28 | 78.70 | $78.01 | 29500 |
| 2026-04-27 | 78.65 | $78.15 | 24047 |
| 2026-04-24 | 78.53 | $78.00 | 31517 |
| 2026-04-23 | 78.40 | $78.29 | 25636 |
| 2026-04-22 | 78.13 | $78.13 | 50000 |
| 2026-04-21 | 77.84 | $78.14 | 43900 |
| 2026-04-20 | 77.46 | $78.17 | 26407 |
| 2026-04-17 | 76.96 | $77.71 | 23738 |
| 2026-04-16 | 76.49 | $76.68 | 48400 |
| 2026-04-15 | 76.23 | $76.43 | 20900 |
| 2026-04-14 | 75.98 | $76.58 | 33800 |
| 2026-04-13 | 75.62 | $76.45 | 40715 |
| 2026-04-10 | 75.22 | $75.79 | 96617 |
| 2026-04-09 | 74.92 | $76.29 | 36500 |
| 2026-04-08 | 74.40 | $76.11 | 35639 |
| 2026-04-07 | 73.82 | $74.54 | 24802 |
| 2026-04-06 | 73.62 | $74.73 | 28016 |
| 2026-04-02 | 73.31 | $74.26 | 24100 |
| 2026-04-01 | 73.10 | $74.20 | 76700 |
| 2026-03-31 | 72.86 | $74.18 | 40709 |
| 2026-03-30 | 72.59 | $72.68 | 91500 |
| 2026-03-27 | 72.76 | $73.13 | 27506 |
| 2026-03-26 | 72.83 | $73.94 | 47514 |
| 2026-03-25 | 72.67 | $74.51 | 27721 |
| 2026-03-24 | 72.31 | $73.95 | 38700 |
| 2026-03-23 | 72.08 | $73.26 | 55017 |
| 2026-03-20 | 72.03 | $72.19 | 54400 |
| 2026-03-19 | 72.34 | $73.01 | 70200 |
| 2026-03-18 | 72.47 | $72.76 | 32600 |
| 2026-03-17 | 72.74 | $73.51 | 23026 |
| 2026-03-16 | 72.85 | $72.87 | 27007 |
| 2026-03-13 | 73.21 | $72.35 | 14741 |
| 2026-03-12 | 73.84 | $72.54 | 35300 |
| 2026-03-11 | 74.55 | $73.75 | 19608 |
| 2026-03-10 | 75.06 | $73.84 | 41900 |
| 2026-03-09 | 75.66 | $74.58 | 36735 |
| 2026-03-06 | 76.17 | $74.31 | 51800 |
| 2026-03-05 | 76.87 | $75.62 | 50100 |
| 2026-03-04 | 77.31 | $76.52 | 22800 |
| 2026-03-03 | 77.56 | $76.49 | 31100 |
| 2026-03-02 | 77.87 | $77.36 | 36916 |
| 2026-02-27 | 77.96 | $77.31 | 23428 |
| 2026-02-26 | 78.08 | $77.86 | 77608 |
| 2026-02-25 | 78.03 | $77.44 | 25000 |
| 2026-02-24 | 78.10 | $77.45 | 25700 |
| 2026-02-23 | 78.16 | $76.91 | 23707 |
| 2026-02-20 | 78.39 | $78.34 | 46341 |
| 2026-02-19 | 78.20 | $77.80 | 49700 |
| 2026-02-18 | 78.13 | $78.17 | 42900 |
| 2026-02-17 | 77.90 | $77.63 | 62725 |
| 2026-02-13 | 77.77 | $77.43 | 26309 |
| 2026-02-12 | 77.65 | $76.80 | 27045 |
| 2026-02-11 | 77.70 | $78.08 | 66139 |
| 2026-02-10 | 77.32 | $77.71 | 20000 |
| 2026-02-09 | 76.96 | $77.84 | 33142 |
| 2026-02-06 | 76.47 | $78.00 | 35000 |
| 2026-02-05 | 75.80 | $76.01 | 61133 |
| 2026-02-04 | 75.60 | $76.63 | 206600 |
| 2026-02-03 | 75.15 | $75.68 | 61130 |
| 2026-02-02 | 74.89 | $75.10 | 29029 |
| 2026-01-30 | 74.75 | $74.37 | 21400 |
| 2026-01-29 | 74.80 | $74.53 | 226200 |
| 2026-01-28 | 74.80 | $74.17 | 73600 |
| 2026-01-27 | 74.90 | $74.30 | 28000 |
| 2026-01-26 | 74.98 | $74.51 | 23700 |
| 2026-01-23 | 74.99 | $74.42 | 31900 |
| 2026-01-22 | 75.02 | $74.96 | 33445 |
| 2026-01-21 | 74.87 | $75.13 | 177324 |
| 2026-01-20 | 74.62 | $73.54 | 36111 |
| 2026-01-16 | 74.80 | $74.49 | 37506 |
| 2026-01-15 | 74.71 | $75.05 | 37420 |
| 2026-01-14 | 74.40 | $74.50 | 22300 |
| 2026-01-13 | 74.18 | $74.24 | 513700 |
| 2026-01-12 | 73.98 | $74.19 | 26428 |
| 2026-01-09 | 73.73 | $74.19 | 19600 |
| 2026-01-08 | 73.42 | $73.89 | 36406 |
| 2026-01-07 | 73.12 | $73.03 | 26427 |
| 2026-01-06 | 73.02 | $73.78 | 30109 |
| 2026-01-05 | 72.64 | $73.18 | 30800 |
| 2026-01-02 | 72.37 | $72.33 | 19800 |
| 2025-12-31 | 72.29 | $71.20 | 15352 |
| 2025-12-30 | 72.54 | $71.82 | 17247 |
| 2025-12-29 | 72.64 | $71.97 | 16000 |
| 2025-12-26 | 72.70 | $72.29 | 9400 |
| 2025-12-24 | 72.66 | $72.31 | 5930 |
| 2025-12-23 | 72.58 | $72.12 | 18410 |
| 2025-12-22 | 72.54 | $72.41 | 38546 |
| 2025-12-19 | 72.38 | $71.85 | 47900 |
| 2025-12-18 | 72.34 | $71.49 | 34600 |
| 2025-12-17 | 72.40 | $71.40 | 51400 |
| 2025-12-16 | 72.47 | $71.43 | 14649 |
| 2025-12-15 | 72.53 | $72.32 | 7224 |
| 2025-12-12 | 72.31 | $72.33 | 22921 |
| 2025-12-11 | 72.00 | $72.74 | 15800 |
| 2025-12-10 | 71.49 | $71.99 | 29600 |
| 2025-12-09 | 71.08 | $70.68 | 14973 |
| 2025-12-08 | 70.98 | $70.78 | 15400 |
| 2025-12-05 | 70.81 | $71.33 | 31300 |
| 2025-12-04 | 70.41 | $71.07 | 21531 |
| 2025-12-03 | 69.99 | $70.88 | 12800 |
| 2025-12-02 | 69.53 | $69.94 | 16227 |
| 2025-12-01 | 69.26 | $70.09 | 16910 |
| 2025-11-28 | 68.87 | $70.31 | 2122 |
| 2025-11-26 | 68.33 | $70.00 | 6445 |
| 2025-11-25 | 67.76 | $69.25 | 14640 |
| 2025-11-24 | 67.31 | $68.01 | 10200 |
| 2025-11-21 | 67.16 | $67.72 | 15542 |
| 2025-11-20 | 67.07 | $66.13 | 17500 |
| 2025-11-19 | 67.47 | $67.04 | 21300 |
| 2025-11-18 | 67.67 | $67.14 | 20844 |
| 2025-11-17 | 67.90 | $66.74 | 10200 |
| 2025-11-14 | 68.30 | $68.06 | 8610 |
| 2025-11-13 | 68.37 | $68.18 | 24106 |
| 2025-11-12 | 68.42 | $69.11 | 11300 |
| 2025-11-11 | 68.18 | $68.75 | 31100 |
| 2025-11-10 | 68.01 | $68.55 | 14543 |
| 2025-11-07 | 67.86 | $68.19 | 27800 |
| 2025-11-06 | 67.80 | $67.59 | 266223 |
| 2025-11-05 | 67.93 | $68.16 | 14300 |
| 2025-11-04 | 67.90 | $67.46 | 19400 |
| 2025-11-03 | 68.09 | $68.02 | 16445 |
| 2025-10-31 | 68.14 | $68.01 | 9121 |
| 2025-10-30 | 68.22 | $67.74 | 10400 |
| 2025-10-29 | 68.40 | $68.26 | 8116 |
| 2025-10-28 | 68.45 | $68.63 | 13400 |
| 2025-10-27 | 68.40 | $69.18 | 12900 |
| 2025-10-24 | 68.16 | $68.90 | 12500 |
| 2025-10-23 | 67.97 | $68.64 | 15837 |
| 2025-10-22 | 67.82 | $68.04 | 8914 |
| 2025-10-21 | 67.83 | $68.76 | 12042 |
| 2025-10-20 | 67.62 | $68.31 | 10119 |
| 2025-10-17 | 67.52 | $67.57 | 10000 |
| 2025-10-16 | 67.63 | $67.27 | 21700 |
| 2025-10-15 | 67.87 | $68.25 | 5521 |
| 2025-10-14 | 67.87 | $68.22 | 7700 |
| 2025-10-13 | 67.87 | $67.49 | 7900 |
| 2025-10-10 | 68.12 | $66.29 | 20404 |
| 2025-10-09 | 68.81 | $68.39 | 8100 |
| 2025-10-08 | 68.98 | $69.19 | 14100 |
| 2025-10-07 | 68.95 | $68.83 | 16300 |
| 2025-10-06 | 69.01 | $69.32 | 18222 |
| 2025-10-03 | 68.94 | $69.25 | 17900 |
| 2025-10-02 | 68.87 | $69.03 | 9443 |
| 2025-10-01 | 68.86 | $68.79 | 11000 |
| 2025-09-30 | 68.92 | $68.89 | 14100 |
| 2025-09-29 | 68.97 | $68.95 | 19600 |
| 2025-09-26 | 69.01 | $69.18 | 18600 |
| 2025-09-25 | 68.98 | $68.40 | 17225 |
| 2025-09-24 | 69.19 | $68.95 | 14528 |
| 2025-09-23 | 69.27 | $69.06 | 18800 |
| 2025-09-22 | 69.34 | $69.07 | 7532 |
| 2025-09-19 | 69.41 | $69.07 | 14200 |
| 2025-09-18 | 69.49 | $69.61 | 22700 |
| 2025-09-17 | 69.41 | $68.97 | 15700 |
| 2025-09-16 | 69.52 | $68.95 | 13644 |
| 2025-09-15 | 69.65 | $69.06 | 14420 |
| 2025-09-12 | 69.76 | $69.42 | 8500 |
| 2025-09-11 | 69.77 | $70.07 | 20949 |
| 2025-09-10 | 69.58 | $69.16 | 12400 |
| 2025-09-09 | 69.62 | $69.01 | 26100 |
| 2025-09-08 | 69.70 | $69.51 | 9755 |
| 2025-09-05 | 69.64 | $69.48 | 14036 |
| 2025-09-04 | 69.55 | $69.71 | 17200 |
| 2025-09-03 | 69.37 | $68.87 | 14100 |
| 2025-09-02 | 69.40 | $69.10 | 17000 |
| 2025-08-29 | 69.35 | $69.18 | 13200 |
| 2025-08-28 | 69.26 | $69.42 | 19700 |
| 2025-08-27 | 69.05 | $69.54 | 14323 |
| 2025-08-26 | 68.75 | $69.15 | 29539 |
| 2025-08-25 | 68.50 | $69.01 | 19200 |
| 2025-08-22 | 68.23 | $69.36 | 7500 |
| 2025-08-21 | 67.78 | $67.69 | 13100 |
| 2025-08-20 | 67.75 | $67.78 | 7300 |
| 2025-08-19 | 67.68 | $67.96 | 11800 |
| 2025-08-18 | 67.54 | $67.78 | 11800 |
| 2025-08-15 | 67.41 | $67.75 | 23721 |
| 2025-08-14 | 67.27 | $68.06 | 12300 |
| 2025-08-13 | 66.99 | $68.54 | 20701 |
| 2025-08-12 | 66.49 | $67.49 | 19101 |
| 2025-08-11 | 66.22 | $66.01 | 8200 |
| 2025-08-08 | 66.36 | $66.31 | 9500 |
| 2025-08-07 | 66.44 | $66.12 | 26234 |
| 2025-08-06 | 66.60 | $66.32 | 18706 |
| 2025-08-05 | 66.72 | $66.47 | 31403 |
| 2025-08-04 | 66.83 | $66.40 | 20600 |
| 2025-08-01 | 66.98 | $65.53 | 25321 |
| 2025-07-31 | 67.43 | $66.44 | 8500 |
| 2025-07-30 | 67.68 | $67.07 | 31100 |
| 2025-07-29 | 67.79 | $67.67 | 19827 |
| 2025-07-28 | 67.71 | $67.85 | 12900 |
| 2025-07-25 | 67.55 | $68.05 | 8119 |
| 2025-07-24 | 67.29 | $67.30 | 254005 |
| 2025-07-23 | 67.19 | $67.87 | 49201 |
| 2025-07-22 | 66.88 | $67.17 | 10106 |
| 2025-07-21 | 66.71 | $66.17 | 11800 |
| 2025-07-18 | 66.82 | $66.60 | 20500 |
| 2025-07-17 | 66.80 | $66.54 | 22500 |
| 2025-07-16 | 66.80 | $65.78 | 13800 |
| 2025-07-15 | 67.02 | $65.65 | 20200 |
| 2025-07-14 | 67.31 | $67.04 | 29700 |
| 2025-07-11 | 67.22 | $66.97 | 11100 |
| 2025-07-10 | 67.11 | $67.47 | 6800 |
| 2025-07-09 | 66.80 | $66.84 | 12000 |
| 2025-07-08 | 66.61 | $66.65 | 19300 |
| 2025-07-07 | 66.43 | $66.34 | 25114 |
| 2025-07-03 | 66.28 | $66.96 | 5000 |
| 2025-07-02 | 65.90 | $66.71 | 16900 |
| 2025-07-01 | 65.50 | $66.41 | 15514 |
| 2025-06-30 | 65.10 | $65.38 | 41348 |
| 2025-06-27 | 64.92 | $65.29 | 9500 |
| 2025-06-26 | 64.73 | $64.95 | 13140 |
| 2025-06-25 | 64.59 | $64.34 | 13201 |
| 2025-06-24 | 64.62 | $64.90 | 14130 |
| 2025-06-23 | 64.46 | $64.62 | 18929 |
| 2025-06-20 | 64.35 | $64.19 | 41408 |
| 2025-06-18 | 64.34 | $63.95 | 16944 |
| 2025-06-17 | 64.41 | $63.85 | 18900 |
| 2025-06-16 | 64.50 | $64.43 | 10128 |
| 2025-06-13 | 64.43 | $63.61 | 23100 |
| 2025-06-12 | 64.59 | $64.30 | 21900 |
| 2025-06-11 | 64.56 | $64.15 | 23200 |
| 2025-06-10 | 64.55 | $64.55 | 30346 |
| 2025-06-09 | 64.40 | $64.27 | 35342 |
| 2025-06-06 | 64.30 | $64.26 | 18812 |
| 2025-06-05 | 64.16 | $63.62 | 17706 |
| 2025-06-04 | 64.19 | $63.71 | 22600 |
| 2025-06-03 | 64.17 | $64.08 | 23400 |
| 2025-06-02 | 64.02 | $63.20 | 18221 |
| 2025-05-30 | 64.11 | $63.07 | 32600 |
| 2025-05-29 | 64.23 | $63.23 | 24600 |
| 2025-05-28 | 64.32 | $62.99 | 32700 |
| 2025-05-27 | 64.47 | $63.78 | 25800 |
| 2025-05-23 | 64.40 | $62.32 | 27401 |
| 2025-05-22 | 64.74 | $62.66 | 21300 |
| 2025-05-21 | 65.02 | $62.81 | 31700 |
| 2025-05-20 | 65.29 | $64.41 | 17112 |
| 2025-05-19 | 65.08 | $64.71 | 10916 |
| 2025-05-16 | 64.69 | $64.83 | 40339 |
| 2025-05-15 | 64.15 | $64.16 | 20242 |
| 2025-05-14 | 63.67 | $64.03 | 7632 |
| 2025-05-13 | 63.10 | $64.37 | 12401 |
| 2025-05-12 | 62.27 | $63.89 | 19219 |
| 2025-05-09 | 61.39 | $61.57 | 18000 |
| 2025-05-08 | 61.04 | $61.56 | 8600 |
| 2025-05-07 | 60.59 | $60.65 | 16800 |
| 2025-05-06 | 60.33 | $60.41 | 12300 |
| 2025-05-05 | 60.06 | $60.85 | 14500 |
| 2025-05-02 | 59.60 | $61.12 | 12637 |
| 2025-05-01 | 58.94 | $59.51 | 20532 |
| 2025-04-30 | 58.64 | $59.33 | 11042 |
| 2025-04-29 | 58.33 | $59.58 | 9910 |
| 2025-04-28 | 57.88 | $59.31 | 12543 |
| 2025-04-25 | 57.43 | $59.01 | 20100 |
| 2025-04-24 | 56.97 | $59.23 | 26043 |
| 2025-04-23 | 56.37 | $58.13 | 19600 |
| 2025-04-22 | 56.00 | $57.49 | 33900 |
| 2025-04-21 | 55.77 | $55.92 | 48032 |
| 2025-04-17 | 56.02 | $57.24 | 40649 |
| 2025-04-16 | 55.93 | $56.62 | 59900 |
| 2025-04-15 | 56.04 | $57.28 | 51000 |
| 2025-04-14 | 56.00 | $57.40 | 35227 |
| 2025-04-11 | 55.95 | $56.78 | 58700 |
| 2025-04-10 | 56.12 | $55.99 | 27800 |
| 2025-04-09 | 56.61 | $58.51 | 51700 |
| 2025-04-08 | 56.44 | $53.55 | 107100 |
| 2025-04-07 | 57.84 | $54.73 | 78142 |
| 2025-04-04 | 59.21 | $55.18 | 35000 |
| 2025-04-03 | 60.75 | $58.09 | 40319 |
| 2025-04-02 | 61.72 | $62.61 | 8700 |
| 2025-04-01 | 61.48 | $61.68 | 14113 |
| 2025-03-31 | 61.49 | $61.44 | 34432 |
| 2025-03-28 | 61.59 | $61.10 | 18500 |
| 2025-03-27 | 61.83 | $62.36 | 29621 |
| 2025-03-26 | 61.74 | $62.77 | 25500 |
| 2025-03-25 | 61.50 | $63.03 | 38000 |
| 2025-03-24 | 61.15 | $63.35 | 17326 |
| 2025-03-21 | 60.64 | $61.72 | 13000 |
| 2025-03-20 | 60.55 | $61.95 | 13700 |
| 2025-03-19 | 60.39 | $62.22 | 20603 |
| 2025-03-18 | 60.15 | $61.34 | 25800 |
| 2025-03-17 | 60.15 | $61.90 | 29701 |
| 2025-03-14 | 60.01 | $61.03 | 29043 |
| 2025-03-13 | 60.16 | $59.59 | 32400 |
| 2025-03-12 | 60.82 | $60.56 | 24700 |
| 2025-03-11 | 61.36 | $60.69 | 39700 |
| 2025-03-10 | 62.00 | $61.36 | 15482 |
| 2025-03-07 | 62.60 | $62.68 | 42343 |
| 2025-03-06 | 62.94 | $62.25 | 23000 |
| 2025-03-05 | 63.51 | $63.15 | 41316 |
| 2025-03-04 | 63.95 | $62.41 | 25600 |
| 2025-03-03 | 64.74 | $63.88 | 30200 |
| 2025-02-28 | 65.25 | $65.41 | 16924 |
| 2025-02-27 | 65.40 | $64.65 | 17700 |
| 2025-02-26 | 65.85 | $65.49 | 14700 |
| 2025-02-25 | 66.13 | $65.49 | 20900 |
| 2025-02-24 | 66.49 | $65.48 | 13033 |
| 2025-02-21 | 66.94 | $65.43 | 29700 |
| 2025-02-20 | 67.51 | $67.20 | 21800 |
| 2025-02-19 | 67.64 | $68.00 | 15444 |
| 2025-02-18 | 67.55 | $68.09 | 25800 |
| 2025-02-14 | 67.42 | $67.57 | 25501 |
| 2025-02-13 | 67.42 | $67.27 | 27900 |
| 2025-02-12 | 67.52 | $66.66 | 22207 |
| 2025-02-11 | 67.84 | $67.24 | 20900 |
| 2025-02-10 | 68.05 | $67.30 | 16342 |
| 2025-02-07 | 68.28 | $67.38 | 12900 |
| 2025-02-06 | 68.53 | $68.03 | 16225 |
| 2025-02-05 | 68.63 | $68.16 | 21700 |
| 2025-02-04 | 68.70 | $67.81 | 43936 |
| 2025-02-03 | 68.89 | $67.42 | 17400 |
| 2025-01-31 | 69.23 | $68.21 | 54447 |
| 2025-01-30 | 69.39 | $69.35 | 22336 |
| 2025-01-29 | 69.22 | $68.77 | 26600 |
| 2025-01-28 | 69.17 | $68.92 | 21337 |
| 2025-01-27 | 69.05 | $68.68 | 51400 |
| 2025-01-24 | 68.97 | $69.18 | 21133 |
| 2025-01-23 | 68.70 | $69.32 | 33517 |
| 2025-01-22 | 68.32 | $69.18 | 29100 |
| 2025-01-21 | 67.89 | $69.56 | 54300 |
| 2025-01-17 | 67.24 | $68.71 | 29900 |
| 2025-01-16 | 66.71 | $68.41 | 54317 |
| 2025-01-15 | 66.16 | $67.98 | 9743 |
| 2025-01-14 | 65.63 | $67.11 | 15413 |
| 2025-01-13 | 65.27 | $66.17 | 33226 |
| 2025-01-10 | 65.14 | $65.60 | 27046 |
| 2025-01-08 | 65.18 | $66.26 | 33600 |
| 2025-01-07 | 65.03 | $66.13 | 12136 |
| 2025-01-06 | 64.90 | $66.24 | 22318 |
| 2025-01-03 | 64.73 | $65.92 | 18100 |
| 2025-01-02 | 64.64 | $65.25 | 16938 |
| 2024-12-31 | 64.77 | $65.28 | 18900 |
| 2024-12-30 | 64.94 | $65.22 | 23700 |
| 2024-12-27 | 65.18 | $65.62 | 14700 |
| 2024-12-26 | 65.37 | $66.24 | 24616 |
| 2024-12-24 | 65.42 | $66.09 | 7200 |
| 2024-12-23 | 65.56 | $65.53 | 38434 |
| 2024-12-20 | 65.92 | $65.45 | 25626 |
| 2024-12-19 | 66.41 | $64.59 | 29004 |
| 2024-12-18 | 67.29 | $64.69 | 13800 |
| 2024-12-17 | 68.34 | $66.97 | 8132 |
| 2024-12-16 | 68.91 | $68.00 | 31300 |
| 2024-12-13 | 69.28 | $68.34 | 4900 |
| 2024-12-12 | 69.62 | $68.70 | 5000 |
| 2024-12-11 | 69.92 | $69.07 | 20507 |
| 2024-12-10 | 70.16 | $68.62 | 39805 |
| 2024-12-09 | 70.58 | $69.16 | 6000 |
| 2024-12-06 | 70.91 | $69.75 | 10000 |
| 2024-12-05 | 71.11 | $69.98 | 6913 |
| 2024-12-04 | 71.26 | $70.29 | 4716 |
| 2024-12-03 | 71.33 | $70.57 | 11800 |
| 2024-12-02 | 71.30 | $70.77 | 14000 |
| 2024-11-29 | 71.17 | $71.06 | 3100 |
| 2024-11-27 | 70.90 | $70.76 | 11009 |
| 2024-11-26 | 70.64 | $70.96 | 5500 |
| 2024-11-25 | 70.24 | $71.24 | 19000 |
| 2024-11-22 | 69.63 | $70.48 | 16400 |
| 2024-11-21 | 69.12 | $69.63 | 4008 |
| 2024-11-20 | 68.74 | $68.49 | 3500 |
| 2024-11-19 | 68.63 | $68.02 | 4100 |
| 2024-11-18 | 68.62 | $68.13 | 9500 |
| 2024-11-15 | 68.56 | $67.91 | 6938 |
| 2024-11-14 | 68.53 | $68.14 | 8525 |
| 2024-11-13 | 68.41 | $68.40 | 8300 |
| 2024-11-12 | 68.15 | $68.65 | 6748 |
| 2024-11-11 | 67.75 | $69.24 | 9200 |
| 2024-11-08 | 67.05 | $68.50 | 5523 |
| 2024-11-07 | 66.41 | $68.23 | 14647 |
| 2024-11-06 | 65.72 | $68.53 | 9601 |
| 2024-11-05 | 64.77 | $65.24 | 4929 |
| 2024-11-04 | 64.65 | $64.31 | 6503 |
| 2024-11-01 | 64.80 | $64.19 | 7617 |
| 2024-10-31 | 65.02 | $64.44 | 13134 |
| 2024-10-30 | 65.21 | $64.99 | 4000 |
| 2024-10-29 | 65.25 | $64.92 | 8500 |
| 2024-10-28 | 65.33 | $65.18 | 9806 |
| 2024-10-25 | 65.34 | $64.45 | 8428 |
| 2024-10-24 | 65.57 | $64.93 | 8400 |
| 2024-10-23 | 65.68 | $64.65 | 3334 |
| 2024-10-22 | 65.91 | $64.92 | 12337 |
| 2024-10-21 | 66.08 | $65.26 | 8300 |
| 2024-10-18 | 66.17 | $66.01 | 10007 |
| 2024-10-17 | 66.03 | $66.07 | 3700 |
| 2024-10-16 | 65.82 | $66.11 | 23500 |
| 2024-10-15 | 65.53 | $65.39 | 4600 |
| 2024-10-14 | 65.40 | $65.74 | 6032 |
| 2024-10-11 | 65.11 | $65.33 | 1400 |
| 2024-10-10 | 64.87 | $64.45 | 5420 |
| 2024-10-09 | 64.85 | $64.76 | 7800 |
| 2024-10-08 | 64.71 | $64.24 | 6407 |
| 2024-10-07 | 64.69 | $64.23 | 2333 |
| 2024-10-04 | 64.66 | $64.74 | 4607 |
| 2024-10-03 | 64.44 | $63.87 | 6218 |
| 2024-10-02 | 64.43 | $63.92 | 8100 |
| 2024-10-01 | 64.39 | $63.96 | 5705 |
| 2024-09-30 | 64.31 | $64.25 | 5033 |
| 2024-09-27 | 64.10 | $64.24 | 4933 |
| 2024-09-26 | 63.84 | $63.89 | 4246 |
| 2024-09-25 | 63.62 | $63.35 | 8223 |
| 2024-09-24 | 63.50 | $63.95 | 8800 |
| 2024-09-23 | 63.16 | $63.90 | 7933 |
| 2024-09-20 | 62.74 | $63.54 | 9443 |
| 2024-09-19 | 62.33 | $63.85 | 9519 |
| 2024-09-18 | 61.73 | $62.68 | 8931 |
| 2024-09-17 | 61.36 | $62.59 | 7312 |
| 2024-09-16 | 60.94 | $62.08 | 9400 |
| 2024-09-13 | 60.58 | $61.41 | 2039 |
| 2024-09-12 | 60.37 | $60.41 | 7931 |
| 2024-09-11 | 60.42 | $60.05 | 8300 |
| 2024-09-10 | 60.61 | $59.75 | 5900 |
| 2024-09-09 | 60.93 | $60.13 | 15047 |
| 2024-09-06 | 61.21 | $59.65 | 2926 |
| 2024-09-05 | 61.69 | $60.42 | 2643 |
| 2024-09-04 | 62.03 | $60.85 | 17421 |
| 2024-09-03 | 62.31 | $61.16 | 13723 |
| 2024-08-30 | 62.53 | $62.85 | 674400 |
| 2024-08-29 | 62.26 | $62.43 | 19009 |
| 2024-08-28 | 62.05 | $62.18 | 13700 |
| 2024-08-27 | 61.87 | $62.37 | 1933 |
| 2024-08-26 | 61.58 | $62.52 | 2700 |
| 2024-08-23 | 61.16 | $62.68 | 3645 |
| 2024-08-22 | 60.60 | $61.11 | 5101 |
| 2024-08-21 | 60.42 | $61.39 | 2414 |
| 2024-08-20 | 60.10 | $60.67 | 5100 |
| 2024-08-19 | 59.95 | $61.29 | 2543 |
| 2024-08-16 | 59.57 | $60.73 | 7146 |
| 2024-08-15 | 59.29 | $60.68 | 3300 |
| 2024-08-14 | 58.97 | $59.59 | 10300 |
| 2024-08-13 | 58.94 | $59.51 | 4631 |
| 2024-08-12 | 58.94 | $58.99 | 7600 |
| 2024-08-09 | 59.12 | $59.30 | 7600 |
| 2024-08-08 | 59.25 | $59.26 | 8512 |
| 2024-08-07 | 59.43 | $57.80 | 4300 |
| 2024-08-06 | 60.12 | $58.46 | 3501 |
| 2024-08-05 | 60.77 | $57.76 | 8200 |
| 2024-08-02 | 61.77 | $59.21 | 9203 |
| 2024-08-01 | 62.53 | $61.31 | 5900 |
| 2024-07-31 | 62.78 | $63.02 | 10537 |
| 2024-07-30 | 62.53 | $62.56 | 24105 |
| 2024-07-29 | 62.37 | $62.38 | 17200 |
| 2024-07-26 | 62.21 | $62.47 | 11600 |
| 2024-07-25 | 61.97 | $61.46 | 14748 |
| 2024-07-24 | 62.00 | $60.91 | 13745 |
| 2024-07-23 | 62.19 | $62.03 | 36704 |
| 2024-07-22 | 62.06 | $62.07 | 7200 |
| 2024-07-19 | 61.88 | $61.44 | 5320 |
| 2024-07-18 | 61.84 | $61.88 | 5500 |
| 2024-07-17 | 61.65 | $62.38 | 19710 |
| 2024-07-16 | 61.24 | $63.17 | 63400 |
| 2024-07-15 | 60.48 | $61.69 | 9120 |
| 2024-07-12 | 60.03 | $61.35 | 7300 |
| 2024-07-11 | 59.57 | $60.86 | 7525 |
| 2024-07-10 | 59.18 | $59.72 | 8633 |
| 2024-07-09 | 59.06 | $59.07 | 16500 |
| 2024-07-08 | 59.13 | $59.23 | 9205 |
| 2024-07-05 | 59.17 | $58.84 | 24300 |
| 2024-07-03 | 59.35 | $59.50 | 1825 |
| 2024-07-02 | 59.36 | $59.32 | 5408 |
| 2024-07-01 | 59.43 | $59.25 | 10927 |
| 2024-06-28 | 59.55 | $59.65 | 6300 |
| 2024-06-27 | 59.56 | $59.37 | 4130 |
| 2024-06-26 | 59.68 | $59.47 | 7300 |
| 2024-06-25 | 59.79 | $59.76 | 16606 |
| 2024-06-24 | 59.83 | $60.32 | 7120 |
| 2024-06-21 | 59.71 | $59.82 | 11800 |
| 2024-06-20 | 59.72 | $59.91 | 15100 |
| 2024-06-18 | 59.72 | $60.02 | 9140 |
| 2024-06-17 | 59.68 | $59.70 | 6800 |
| 2024-06-14 | 59.73 | $59.06 | 6742 |
| 2024-06-13 | 60.01 | $60.08 | 9926 |
| 2024-06-12 | 60.02 | $60.44 | 5000 |
| 2024-06-11 | 59.92 | $59.67 | 3900 |
| 2024-06-10 | 60.05 | $60.02 | 1422 |
| 2024-06-07 | 60.10 | $59.68 | 5100 |
| 2024-06-06 | 60.27 | $59.86 | 3942 |
| 2024-06-05 | 60.42 | $60.21 | 1500 |
| 2024-06-04 | 60.49 | $59.69 | 4500 |
| 2024-06-03 | 60.74 | $60.47 | 7422 |
| 2024-05-31 | 60.80 | $61.24 | 4000 |
| 2024-05-30 | 60.62 | $60.52 | 6400 |
| 2024-05-29 | 60.62 | $59.85 | 5600 |
| 2024-05-28 | 60.84 | $60.55 | 5800 |
| 2024-05-24 | 60.88 | $60.69 | 6225 |
| 2024-05-23 | 60.87 | $59.94 | 5729 |
| 2024-05-22 | 61.10 | $60.59 | 6442 |
| 2024-05-21 | 61.16 | $61.05 | 10129 |
| 2024-05-20 | 61.09 | $61.11 | 2720 |
| 2024-05-17 | 60.97 | $61.00 | 1112 |
| 2024-05-16 | 60.85 | $60.90 | 2919 |
| 2024-05-15 | 60.74 | $61.36 | 2000 |
| 2024-05-14 | 60.44 | $60.95 | 3800 |
| 2024-05-13 | 60.21 | $60.59 | 2216 |
| 2024-05-10 | 60.03 | $60.71 | 3300 |
| 2024-05-09 | 59.77 | $60.81 | 2900 |
| 2024-05-08 | 59.43 | $60.24 | 4536 |
| 2024-05-07 | 59.19 | $60.21 | 3415 |
| 2024-05-06 | 58.92 | $60.23 | 521 |
| 2024-05-03 | 58.58 | $59.48 | 1231 |
| 2024-05-02 | 58.42 | $58.82 | 2925 |
| 2024-05-01 | 58.43 | $58.32 | 3900 |
| 2024-04-30 | 58.62 | $58.67 | 2746 |
| 2024-04-29 | 58.75 | $59.78 | 5608 |
| 2024-04-26 | 58.56 | $59.31 | 433 |
| 2024-04-25 | 58.50 | $59.23 | 4000 |
| 2024-04-24 | 58.45 | $59.45 | 2300 |
| 2024-04-23 | 58.34 | $59.35 | 1500 |
| 2024-04-22 | 58.24 | $58.73 | 5038 |
| 2024-04-19 | 58.34 | $58.25 | 15014 |
| 2024-04-18 | 58.63 | $58.02 | 1441 |
| 2024-04-17 | 59.06 | $58.08 | 3418 |
| 2024-04-16 | 59.58 | $58.29 | 10600 |
| 2024-04-15 | 60.15 | $58.77 | 2900 |
| 2024-04-12 | 60.70 | $59.30 | 1841 |
| 2024-04-11 | 61.21 | $60.21 | 2121 |
| 2024-04-10 | 61.53 | $60.37 | 4323 |
| 2024-04-09 | 61.87 | $61.43 | 9100 |
| 2024-04-08 | 61.93 | $61.57 | 4200 |
| 2024-04-05 | 61.96 | $61.47 | 3100 |
| 2024-04-04 | 62.01 | $60.97 | 2000 |
| 2024-04-03 | 62.21 | $61.67 | 1100 |
| 2024-04-02 | 62.23 | $61.45 | 3300 |
| 2024-04-01 | 62.30 | $62.21 | 800 |
| 2024-03-28 | 62.13 | $62.51 | 1702 |
| 2024-03-27 | 61.81 | $62.22 | 2700 |
| 2024-03-26 | 61.50 | $61.13 | 25700 |
| 2024-03-25 | 61.44 | $61.30 | 4646 |
| 2024-03-22 | 61.31 | $61.27 | 1833 |
| 2024-03-21 | 61.14 | $61.72 | 2731 |
| 2024-03-20 | 60.77 | $61.17 | 2711 |
| 2024-03-19 | 60.49 | $60.28 | 4500 |
| 2024-03-18 | 60.40 | $59.71 | 4827 |
| 2024-03-15 | 60.47 | $59.76 | 412 |
| 2024-03-14 | 60.52 | $59.73 | 1518 |
| 2024-03-13 | 60.57 | $60.36 | 1349 |
| 2024-03-12 | 60.41 | $60.12 | 1201 |
| 2024-03-11 | 60.28 | $59.90 | 3300 |
| 2024-03-08 | 60.17 | $59.95 | 6400 |
| 2024-03-07 | 60.00 | $60.19 | 1300 |
| 2024-03-06 | 59.70 | $59.63 | 834 |
| 2024-03-05 | 59.49 | $59.41 | 2500 |
| 2024-03-04 | 59.28 | $59.48 | 1300 |
| 2024-03-01 | 58.99 | $59.32 | 1317 |
| 2024-02-29 | 58.68 | $59.10 | 3300 |
| 2024-02-28 | 58.34 | $58.54 | 300 |
| 2024-02-27 | 58.10 | $58.50 | 104 |
| 2024-02-26 | 57.80 | $58.07 | 1240 |
| 2024-02-23 | 57.57 | $58.09 | 1000 |
| 2024-02-22 | 57.26 | $57.82 | 2200 |
| 2024-02-21 | 56.96 | $57.16 | 200 |
| 2024-02-20 | 56.79 | $56.87 | 1716 |
| 2024-02-16 | 56.67 | $57.16 | 945 |
| 2024-02-15 | 56.43 | $57.38 | 420 |
| 2024-02-14 | 56.06 | $56.40 | 1000 |
| 2024-02-13 | 55.91 | $55.66 | 112 |
| 2024-02-12 | 55.95 | $56.88 | 1000 |
| 2024-02-09 | 55.62 | $56.17 | 1200 |
| 2024-02-08 | 55.44 | $55.92 | 900 |
| 2024-02-07 | 55.29 | $55.47 | 611 |
| 2024-02-06 | 55.26 | $55.12 | 500 |
| 2024-02-05 | 55.32 | $55.00 | 1249 |
| 2024-02-02 | 55.44 | $55.56 | 705 |
| 2024-02-01 | 55.41 | $55.34 | 419 |
| 2024-01-31 | 55.43 | $55.16 | 1500 |
| 2024-01-30 | 55.51 | $56.22 | 401 |
| 2024-01-29 | 55.28 | $55.97 | 602 |
| 2024-01-26 | 55.06 | $55.63 | 4500 |
| 2024-01-25 | 54.91 | $55.59 | 245 |
| 2024-01-24 | 54.74 | $55.00 | 600 |
| 2024-01-23 | 54.72 | $55.11 | 2842 |
| 2024-01-22 | 54.65 | $55.36 | 400 |
| 2024-01-19 | 54.50 | $54.68 | 219 |
| 2024-01-18 | 54.53 | $54.26 | 2007 |
| 2024-01-17 | 54.70 | $53.97 | 2133 |
| 2024-01-16 | 55.00 | $54.29 | 1705 |
| 2024-01-12 | 55.27 | $54.73 | 2500 |
| 2024-01-11 | 55.45 | $54.97 | 2904 |
| 2024-01-10 | 55.58 | $55.04 | 1900 |
| 2024-01-09 | 55.71 | $55.03 | 2000 |
| 2024-01-08 | 55.87 | $55.47 | 5314 |
| 2024-01-05 | 55.92 | $55.06 | 3614 |
| 2024-01-04 | 56.09 | $54.67 | 1800 |
| 2024-01-03 | 56.40 | $54.88 | 747 |
| 2024-01-02 | 56.70 | $55.72 | 2011 |
| 2023-12-29 | 56.78 | $55.87 | 8624 |
| 2023-12-28 | 56.81 | $56.25 | 800 |
| 2023-12-27 | 56.70 | $56.32 | 2300 |
| 2023-12-26 | 56.52 | $56.38 | 2900 |
| 2023-12-22 | 56.26 | $55.94 | 4200 |
| 2023-12-21 | 56.05 | $55.80 | 1700 |
| 2023-12-20 | 55.81 | $55.09 | 4901 |
| 2023-12-19 | 55.72 | $56.02 | 1305 |
| 2023-12-18 | 55.30 | $55.43 | 2213 |
| 2023-12-15 | 54.94 | $55.51 | 4343 |
| 2023-12-14 | 54.46 | $55.82 | 4218 |
| 2023-12-13 | 53.75 | $54.21 | 42105 |
| 2023-12-12 | 53.37 | $53.04 | 300 |
| 2023-12-11 | 53.27 | $53.20 | 1600 |
| 2023-12-08 | 53.07 | $52.93 | 1200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
59.49
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.16
Average
55.54
Maximum
82.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 59.49 | $81.20 | 60473 |
| 2026-07-15 | 55.89 | $80.57 | 68849 |
| 2026-07-14 | 55.71 | $80.54 | 31400 |
| 2026-07-13 | 56.80 | $80.69 | 32822 |
| 2026-07-10 | 56.15 | $80.57 | 83600 |
| 2026-07-09 | 54.52 | $80.27 | 77721 |
| 2026-07-08 | 50.75 | $79.62 | 33149 |
| 2026-07-07 | 55.01 | $80.26 | 34016 |
| 2026-07-06 | 56.57 | $80.48 | 42531 |
| 2026-07-02 | 56.25 | $80.42 | 39000 |
| 2026-07-01 | 55.36 | $80.25 | 47329 |
| 2026-06-30 | 57.24 | $80.54 | 28100 |
| 2026-06-29 | 57.14 | $80.52 | 25400 |
| 2026-06-26 | 57.05 | $80.50 | 54700 |
| 2026-06-25 | 59.20 | $80.86 | 27925 |
| 2026-06-24 | 58.16 | $80.61 | 17700 |
| 2026-06-23 | 55.26 | $79.94 | 34700 |
| 2026-06-22 | 57.52 | $80.34 | 30600 |
| 2026-06-18 | 55.22 | $79.81 | 78306 |
| 2026-06-17 | 53.12 | $79.35 | 90116 |
| 2026-06-16 | 60.42 | $80.60 | 37000 |
| 2026-06-15 | 62.18 | $80.87 | 30118 |
| 2026-06-12 | 63.94 | $81.14 | 23500 |
| 2026-06-11 | 61.28 | $80.45 | 40600 |
| 2026-06-10 | 53.17 | $78.75 | 40200 |
| 2026-06-09 | 57.91 | $79.45 | 54800 |
| 2026-06-08 | 55.88 | $79.07 | 20400 |
| 2026-06-05 | 55.61 | $79.02 | 39224 |
| 2026-06-04 | 62.61 | $79.99 | 50508 |
| 2026-06-03 | 59.57 | $79.38 | 48100 |
| 2026-06-02 | 60.49 | $79.50 | 36101 |
| 2026-06-01 | 58.67 | $79.14 | 38800 |
| 2026-05-29 | 59.39 | $79.24 | 28924 |
| 2026-05-28 | 60.38 | $79.38 | 30304 |
| 2026-05-27 | 60.02 | $79.30 | 52500 |
| 2026-05-26 | 60.81 | $79.42 | 35535 |
| 2026-05-22 | 58.80 | $78.95 | 68732 |
| 2026-05-21 | 56.11 | $78.36 | 45044 |
| 2026-05-20 | 55.73 | $78.28 | 81400 |
| 2026-05-19 | 50.61 | $77.25 | 64200 |
| 2026-05-18 | 54.45 | $77.91 | 27400 |
| 2026-05-15 | 52.85 | $77.60 | 32700 |
| 2026-05-14 | 56.75 | $78.24 | 21602 |
| 2026-05-13 | 54.92 | $77.87 | 43900 |
| 2026-05-12 | 55.40 | $77.95 | 21000 |
| 2026-05-11 | 55.98 | $78.05 | 23600 |
| 2026-05-08 | 57.12 | $78.25 | 20300 |
| 2026-05-07 | 56.87 | $78.19 | 37208 |
| 2026-05-06 | 64.42 | $79.46 | 37527 |
| 2026-05-05 | 61.64 | $78.73 | 43200 |
| 2026-05-04 | 58.29 | $77.94 | 54629 |
| 2026-05-01 | 62.28 | $78.55 | 17910 |
| 2026-04-30 | 64.84 | $78.92 | 42500 |
| 2026-04-29 | 59.55 | $77.68 | 18600 |
| 2026-04-28 | 61.91 | $78.01 | 29500 |
| 2026-04-27 | 62.91 | $78.15 | 24047 |
| 2026-04-24 | 62.29 | $78.00 | 31517 |
| 2026-04-23 | 64.27 | $78.29 | 25636 |
| 2026-04-22 | 63.66 | $78.13 | 50000 |
| 2026-04-21 | 63.73 | $78.14 | 43900 |
| 2026-04-20 | 63.91 | $78.17 | 26407 |
| 2026-04-17 | 62.33 | $77.71 | 23738 |
| 2026-04-16 | 58.46 | $76.68 | 48400 |
| 2026-04-15 | 57.46 | $76.43 | 20900 |
| 2026-04-14 | 58.26 | $76.58 | 33800 |
| 2026-04-13 | 57.78 | $76.45 | 40715 |
| 2026-04-10 | 55.26 | $75.79 | 96617 |
| 2026-04-09 | 57.74 | $76.29 | 36500 |
| 2026-04-08 | 57.08 | $76.11 | 35639 |
| 2026-04-07 | 50.72 | $74.54 | 24802 |
| 2026-04-06 | 51.59 | $74.73 | 28016 |
| 2026-04-02 | 49.54 | $74.26 | 24100 |
| 2026-04-01 | 49.28 | $74.20 | 76700 |
| 2026-03-31 | 49.19 | $74.18 | 40709 |
| 2026-03-30 | 42.46 | $72.68 | 91500 |
| 2026-03-27 | 44.13 | $73.13 | 27506 |
| 2026-03-26 | 47.30 | $73.94 | 47514 |
| 2026-03-25 | 49.69 | $74.51 | 27721 |
| 2026-03-24 | 47.20 | $73.95 | 38700 |
| 2026-03-23 | 43.96 | $73.26 | 55017 |
| 2026-03-20 | 38.38 | $72.19 | 54400 |
| 2026-03-19 | 41.38 | $73.01 | 70200 |
| 2026-03-18 | 40.02 | $72.76 | 32600 |
| 2026-03-17 | 42.85 | $73.51 | 23026 |
| 2026-03-16 | 39.37 | $72.87 | 27007 |
| 2026-03-13 | 36.39 | $72.35 | 14741 |
| 2026-03-12 | 37.02 | $72.54 | 35300 |
| 2026-03-11 | 41.37 | $73.75 | 19608 |
| 2026-03-10 | 41.72 | $73.84 | 41900 |
| 2026-03-09 | 44.64 | $74.58 | 36735 |
| 2026-03-06 | 43.26 | $74.31 | 51800 |
| 2026-03-05 | 48.87 | $75.62 | 50100 |
| 2026-03-04 | 53.38 | $76.52 | 22800 |
| 2026-03-03 | 53.24 | $76.49 | 31100 |
| 2026-03-02 | 57.92 | $77.36 | 36916 |
| 2026-02-27 | 57.72 | $77.31 | 23428 |
| 2026-02-26 | 60.78 | $77.86 | 77608 |
| 2026-02-25 | 59.21 | $77.44 | 25000 |
| 2026-02-24 | 59.26 | $77.45 | 25700 |
| 2026-02-23 | 57.28 | $76.91 | 23707 |
| 2026-02-20 | 65.29 | $78.34 | 46341 |
| 2026-02-19 | 63.45 | $77.80 | 49700 |
| 2026-02-18 | 65.71 | $78.17 | 42900 |
| 2026-02-17 | 63.93 | $77.63 | 62725 |
| 2026-02-13 | 63.26 | $77.43 | 26309 |
| 2026-02-12 | 61.09 | $76.80 | 27045 |
| 2026-02-11 | 68.94 | $78.08 | 66139 |
| 2026-02-10 | 67.80 | $77.71 | 20000 |
| 2026-02-09 | 68.64 | $77.84 | 33142 |
| 2026-02-06 | 69.65 | $78.00 | 35000 |
| 2026-02-05 | 63.29 | $76.01 | 61133 |
| 2026-02-04 | 67.47 | $76.63 | 206600 |
| 2026-02-03 | 64.01 | $75.68 | 61130 |
| 2026-02-02 | 61.64 | $75.10 | 29029 |
| 2026-01-30 | 58.37 | $74.37 | 21400 |
| 2026-01-29 | 59.43 | $74.53 | 226200 |
| 2026-01-28 | 57.79 | $74.17 | 73600 |
| 2026-01-27 | 58.60 | $74.30 | 28000 |
| 2026-01-26 | 59.89 | $74.51 | 23700 |
| 2026-01-23 | 59.53 | $74.42 | 31900 |
| 2026-01-22 | 62.75 | $74.96 | 33445 |
| 2026-01-21 | 63.79 | $75.13 | 177324 |
| 2026-01-20 | 57.58 | $73.54 | 36111 |
| 2026-01-16 | 63.78 | $74.49 | 37506 |
| 2026-01-15 | 67.88 | $75.05 | 37420 |
| 2026-01-14 | 65.84 | $74.50 | 22300 |
| 2026-01-13 | 64.83 | $74.24 | 513700 |
| 2026-01-12 | 64.64 | $74.19 | 26428 |
| 2026-01-09 | 64.64 | $74.19 | 19600 |
| 2026-01-08 | 63.57 | $73.89 | 36406 |
| 2026-01-07 | 60.30 | $73.03 | 26427 |
| 2026-01-06 | 65.14 | $73.78 | 30109 |
| 2026-01-05 | 62.88 | $73.18 | 30800 |
| 2026-01-02 | 59.32 | $72.33 | 19800 |
| 2025-12-31 | 53.72 | $71.20 | 15352 |
| 2025-12-30 | 57.87 | $71.82 | 17247 |
| 2025-12-29 | 58.92 | $71.97 | 16000 |
| 2025-12-26 | 61.16 | $72.29 | 9400 |
| 2025-12-24 | 61.30 | $72.31 | 5930 |
| 2025-12-23 | 60.49 | $72.12 | 18410 |
| 2025-12-22 | 62.38 | $72.41 | 38546 |
| 2025-12-19 | 60.10 | $71.85 | 47900 |
| 2025-12-18 | 58.56 | $71.49 | 34600 |
| 2025-12-17 | 58.18 | $71.40 | 51400 |
| 2025-12-16 | 58.35 | $71.43 | 14649 |
| 2025-12-15 | 63.60 | $72.32 | 7224 |
| 2025-12-12 | 63.66 | $72.33 | 22921 |
| 2025-12-11 | 66.14 | $72.74 | 15800 |
| 2025-12-10 | 63.68 | $71.99 | 29600 |
| 2025-12-09 | 58.71 | $70.68 | 14973 |
| 2025-12-08 | 59.30 | $70.78 | 15400 |
| 2025-12-05 | 62.58 | $71.33 | 31300 |
| 2025-12-04 | 61.63 | $71.07 | 21531 |
| 2025-12-03 | 60.94 | $70.88 | 12800 |
| 2025-12-02 | 57.33 | $69.94 | 16227 |
| 2025-12-01 | 58.14 | $70.09 | 16910 |
| 2025-11-28 | 59.32 | $70.31 | 2122 |
| 2025-11-26 | 58.19 | $70.00 | 6445 |
| 2025-11-25 | 55.33 | $69.25 | 14640 |
| 2025-11-24 | 49.97 | $68.01 | 10200 |
| 2025-11-21 | 48.60 | $67.72 | 15542 |
| 2025-11-20 | 40.05 | $66.13 | 17500 |
| 2025-11-19 | 44.04 | $67.04 | 21300 |
| 2025-11-18 | 44.50 | $67.14 | 20844 |
| 2025-11-17 | 42.19 | $66.74 | 10200 |
| 2025-11-14 | 48.51 | $68.06 | 8610 |
| 2025-11-13 | 49.14 | $68.18 | 24106 |
| 2025-11-12 | 54.39 | $69.11 | 11300 |
| 2025-11-11 | 52.53 | $68.75 | 31100 |
| 2025-11-10 | 51.48 | $68.55 | 14543 |
| 2025-11-07 | 49.58 | $68.19 | 27800 |
| 2025-11-06 | 46.25 | $67.59 | 266223 |
| 2025-11-05 | 49.18 | $68.16 | 14300 |
| 2025-11-04 | 45.12 | $67.46 | 19400 |
| 2025-11-03 | 48.04 | $68.02 | 16445 |
| 2025-10-31 | 47.98 | $68.01 | 9121 |
| 2025-10-30 | 46.47 | $67.74 | 10400 |
| 2025-10-29 | 49.08 | $68.26 | 8116 |
| 2025-10-28 | 51.01 | $68.63 | 13400 |
| 2025-10-27 | 54.01 | $69.18 | 12900 |
| 2025-10-24 | 52.66 | $68.90 | 12500 |
| 2025-10-23 | 51.40 | $68.64 | 15837 |
| 2025-10-22 | 48.41 | $68.04 | 8914 |
| 2025-10-21 | 52.07 | $68.76 | 12042 |
| 2025-10-20 | 49.81 | $68.31 | 10119 |
| 2025-10-17 | 45.83 | $67.57 | 10000 |
| 2025-10-16 | 44.12 | $67.27 | 21700 |
| 2025-10-15 | 48.91 | $68.25 | 5521 |
| 2025-10-14 | 48.75 | $68.22 | 7700 |
| 2025-10-13 | 44.70 | $67.49 | 7900 |
| 2025-10-10 | 36.94 | $66.29 | 20404 |
| 2025-10-09 | 48.19 | $68.39 | 8100 |
| 2025-10-08 | 54.17 | $69.19 | 14100 |
| 2025-10-07 | 51.60 | $68.83 | 16300 |
| 2025-10-06 | 55.63 | $69.32 | 18222 |
| 2025-10-03 | 55.15 | $69.25 | 17900 |
| 2025-10-02 | 53.67 | $69.03 | 9443 |
| 2025-10-01 | 52.03 | $68.79 | 11000 |
| 2025-09-30 | 52.77 | $68.89 | 14100 |
| 2025-09-29 | 53.20 | $68.95 | 19600 |
| 2025-09-26 | 54.83 | $69.18 | 18600 |
| 2025-09-25 | 49.88 | $68.40 | 17225 |
| 2025-09-24 | 53.83 | $68.95 | 14528 |
| 2025-09-23 | 54.66 | $69.06 | 18800 |
| 2025-09-22 | 54.73 | $69.07 | 7532 |
| 2025-09-19 | 54.73 | $69.07 | 14200 |
| 2025-09-18 | 58.50 | $69.61 | 22700 |
| 2025-09-17 | 55.01 | $68.97 | 15700 |
| 2025-09-16 | 54.90 | $68.95 | 13644 |
| 2025-09-15 | 55.62 | $69.06 | 14420 |
| 2025-09-12 | 58.01 | $69.42 | 8500 |
| 2025-09-11 | 62.62 | $70.07 | 20949 |
| 2025-09-10 | 58.20 | $69.16 | 12400 |
| 2025-09-09 | 57.42 | $69.01 | 26100 |
| 2025-09-08 | 61.06 | $69.51 | 9755 |
| 2025-09-05 | 60.92 | $69.48 | 14036 |
| 2025-09-04 | 62.58 | $69.71 | 17200 |
| 2025-09-03 | 58.68 | $68.87 | 14100 |
| 2025-09-02 | 60.32 | $69.10 | 17000 |
| 2025-08-29 | 60.88 | $69.18 | 13200 |
| 2025-08-28 | 62.53 | $69.42 | 19700 |
| 2025-08-27 | 63.35 | $69.54 | 14323 |
| 2025-08-26 | 61.81 | $69.15 | 29539 |
| 2025-08-25 | 61.25 | $69.01 | 19200 |
| 2025-08-22 | 63.45 | $69.36 | 7500 |
| 2025-08-21 | 56.35 | $67.69 | 13100 |
| 2025-08-20 | 56.92 | $67.78 | 7300 |
| 2025-08-19 | 58.03 | $67.96 | 11800 |
| 2025-08-18 | 57.24 | $67.78 | 11800 |
| 2025-08-15 | 57.11 | $67.75 | 23721 |
| 2025-08-14 | 58.83 | $68.06 | 12300 |
| 2025-08-13 | 61.57 | $68.54 | 20701 |
| 2025-08-12 | 57.46 | $67.49 | 19101 |
| 2025-08-11 | 50.35 | $66.01 | 8200 |
| 2025-08-08 | 52.02 | $66.31 | 9500 |
| 2025-08-07 | 51.04 | $66.12 | 26234 |
| 2025-08-06 | 52.11 | $66.32 | 18706 |
| 2025-08-05 | 52.89 | $66.47 | 31403 |
| 2025-08-04 | 52.58 | $66.40 | 20600 |
| 2025-08-01 | 48.48 | $65.53 | 25321 |
| 2025-07-31 | 53.03 | $66.44 | 8500 |
| 2025-07-30 | 56.52 | $67.07 | 31100 |
| 2025-07-29 | 60.09 | $67.67 | 19827 |
| 2025-07-28 | 61.19 | $67.85 | 12900 |
| 2025-07-25 | 62.40 | $68.05 | 8119 |
| 2025-07-24 | 59.56 | $67.30 | 254005 |
| 2025-07-23 | 63.00 | $67.87 | 49201 |
| 2025-07-22 | 60.32 | $67.17 | 10106 |
| 2025-07-21 | 56.00 | $66.17 | 11800 |
| 2025-07-18 | 58.61 | $66.60 | 20500 |
| 2025-07-17 | 58.35 | $66.54 | 22500 |
| 2025-07-16 | 54.99 | $65.78 | 13800 |
| 2025-07-15 | 54.39 | $65.65 | 20200 |
| 2025-07-14 | 62.89 | $67.04 | 29700 |
| 2025-07-11 | 62.61 | $66.97 | 11100 |
| 2025-07-10 | 65.98 | $67.47 | 6800 |
| 2025-07-09 | 63.63 | $66.84 | 12000 |
| 2025-07-08 | 62.90 | $66.65 | 19300 |
| 2025-07-07 | 61.71 | $66.34 | 25114 |
| 2025-07-03 | 65.73 | $66.96 | 5000 |
| 2025-07-02 | 64.85 | $66.71 | 16900 |
| 2025-07-01 | 63.79 | $66.41 | 15514 |
| 2025-06-30 | 59.86 | $65.38 | 41348 |
| 2025-06-27 | 59.49 | $65.29 | 9500 |
| 2025-06-26 | 58.12 | $64.95 | 13140 |
| 2025-06-25 | 55.56 | $64.34 | 13201 |
| 2025-06-24 | 58.69 | $64.90 | 14130 |
| 2025-06-23 | 57.56 | $64.62 | 18929 |
| 2025-06-20 | 55.79 | $64.19 | 41408 |
| 2025-06-18 | 54.78 | $63.95 | 16944 |
| 2025-06-17 | 54.38 | $63.85 | 18900 |
| 2025-06-16 | 57.23 | $64.43 | 10128 |
| 2025-06-13 | 53.99 | $63.61 | 23100 |
| 2025-06-12 | 57.47 | $64.30 | 21900 |
| 2025-06-11 | 56.89 | $64.15 | 23200 |
| 2025-06-10 | 58.91 | $64.55 | 30346 |
| 2025-06-09 | 57.92 | $64.27 | 35342 |
| 2025-06-06 | 57.88 | $64.26 | 18812 |
| 2025-06-05 | 55.68 | $63.62 | 17706 |
| 2025-06-04 | 56.07 | $63.71 | 22600 |
| 2025-06-03 | 57.65 | $64.08 | 23400 |
| 2025-06-02 | 54.76 | $63.20 | 18221 |
| 2025-05-30 | 54.32 | $63.07 | 32600 |
| 2025-05-29 | 54.95 | $63.23 | 24600 |
| 2025-05-28 | 54.20 | $62.99 | 32700 |
| 2025-05-27 | 57.16 | $63.78 | 25800 |
| 2025-05-23 | 52.61 | $62.32 | 27401 |
| 2025-05-22 | 53.88 | $62.66 | 21300 |
| 2025-05-21 | 54.43 | $62.81 | 31700 |
| 2025-05-20 | 60.70 | $64.41 | 17112 |
| 2025-05-19 | 61.97 | $64.71 | 10916 |
| 2025-05-16 | 62.46 | $64.83 | 40339 |
| 2025-05-15 | 60.80 | $64.16 | 20242 |
| 2025-05-14 | 60.47 | $64.03 | 7632 |
| 2025-05-13 | 61.74 | $64.37 | 12401 |
| 2025-05-12 | 60.63 | $63.89 | 19219 |
| 2025-05-09 | 54.61 | $61.57 | 18000 |
| 2025-05-08 | 54.58 | $61.56 | 8600 |
| 2025-05-07 | 51.97 | $60.65 | 16800 |
| 2025-05-06 | 51.27 | $60.41 | 12300 |
| 2025-05-05 | 52.61 | $60.85 | 14500 |
| 2025-05-02 | 53.42 | $61.12 | 12637 |
| 2025-05-01 | 48.96 | $59.51 | 20532 |
| 2025-04-30 | 48.44 | $59.33 | 11042 |
| 2025-04-29 | 49.10 | $59.58 | 9910 |
| 2025-04-28 | 48.38 | $59.31 | 12543 |
| 2025-04-25 | 47.59 | $59.01 | 20100 |
| 2025-04-24 | 48.10 | $59.23 | 26043 |
| 2025-04-23 | 45.30 | $58.13 | 19600 |
| 2025-04-22 | 43.62 | $57.49 | 33900 |
| 2025-04-21 | 39.26 | $55.92 | 48032 |
| 2025-04-17 | 41.84 | $57.24 | 40649 |
| 2025-04-16 | 40.08 | $56.62 | 59900 |
| 2025-04-15 | 41.35 | $57.28 | 51000 |
| 2025-04-14 | 41.57 | $57.40 | 35227 |
| 2025-04-11 | 39.96 | $56.78 | 58700 |
| 2025-04-10 | 37.88 | $55.99 | 27800 |
| 2025-04-09 | 42.32 | $58.51 | 51700 |
| 2025-04-08 | 26.16 | $53.55 | 107100 |
| 2025-04-07 | 27.92 | $54.73 | 78142 |
| 2025-04-04 | 28.63 | $55.18 | 35000 |
| 2025-04-03 | 33.85 | $58.09 | 40319 |
| 2025-04-02 | 46.31 | $62.61 | 8700 |
| 2025-04-01 | 42.15 | $61.68 | 14113 |
| 2025-03-31 | 41.03 | $61.44 | 34432 |
| 2025-03-28 | 39.45 | $61.10 | 18500 |
| 2025-03-27 | 43.55 | $62.36 | 29621 |
| 2025-03-26 | 45.00 | $62.77 | 25500 |
| 2025-03-25 | 45.92 | $63.03 | 38000 |
| 2025-03-24 | 47.05 | $63.35 | 17326 |
| 2025-03-21 | 39.93 | $61.72 | 13000 |
| 2025-03-20 | 40.66 | $61.95 | 13700 |
| 2025-03-19 | 41.51 | $62.22 | 20603 |
| 2025-03-18 | 37.46 | $61.34 | 25800 |
| 2025-03-17 | 39.10 | $61.90 | 29701 |
| 2025-03-14 | 34.91 | $61.03 | 29043 |
| 2025-03-13 | 27.00 | $59.59 | 32400 |
| 2025-03-12 | 29.28 | $60.56 | 24700 |
| 2025-03-11 | 29.59 | $60.69 | 39700 |
| 2025-03-10 | 31.25 | $61.36 | 15482 |
| 2025-03-07 | 34.92 | $62.68 | 42343 |
| 2025-03-06 | 32.47 | $62.25 | 23000 |
| 2025-03-05 | 35.09 | $63.15 | 41316 |
| 2025-03-04 | 30.71 | $62.41 | 25600 |
| 2025-03-03 | 35.20 | $63.88 | 30200 |
| 2025-02-28 | 41.13 | $65.41 | 16924 |
| 2025-02-27 | 36.04 | $64.65 | 17700 |
| 2025-02-26 | 39.64 | $65.49 | 14700 |
| 2025-02-25 | 39.64 | $65.49 | 20900 |
| 2025-02-24 | 39.57 | $65.48 | 13033 |
| 2025-02-21 | 39.27 | $65.43 | 29700 |
| 2025-02-20 | 47.44 | $67.20 | 21800 |
| 2025-02-19 | 52.10 | $68.00 | 15444 |
| 2025-02-18 | 52.66 | $68.09 | 25800 |
| 2025-02-14 | 49.73 | $67.57 | 25501 |
| 2025-02-13 | 47.97 | $67.27 | 27900 |
| 2025-02-12 | 44.18 | $66.66 | 22207 |
| 2025-02-11 | 47.29 | $67.24 | 20900 |
| 2025-02-10 | 47.62 | $67.30 | 16342 |
| 2025-02-07 | 48.04 | $67.38 | 12900 |
| 2025-02-06 | 51.58 | $68.03 | 16225 |
| 2025-02-05 | 52.31 | $68.16 | 21700 |
| 2025-02-04 | 50.51 | $67.81 | 43936 |
| 2025-02-03 | 48.46 | $67.42 | 17400 |
| 2025-01-31 | 52.67 | $68.21 | 54447 |
| 2025-01-30 | 59.78 | $69.35 | 22336 |
| 2025-01-29 | 56.97 | $68.77 | 26600 |
| 2025-01-28 | 57.97 | $68.92 | 21337 |
| 2025-01-27 | 56.82 | $68.68 | 51400 |
| 2025-01-24 | 60.06 | $69.18 | 21133 |
| 2025-01-23 | 60.99 | $69.32 | 33517 |
| 2025-01-22 | 60.41 | $69.18 | 29100 |
| 2025-01-21 | 62.82 | $69.56 | 54300 |
| 2025-01-17 | 59.38 | $68.71 | 29900 |
| 2025-01-16 | 58.08 | $68.41 | 54317 |
| 2025-01-15 | 56.17 | $67.98 | 9743 |
| 2025-01-14 | 51.96 | $67.11 | 15413 |
| 2025-01-13 | 46.71 | $66.17 | 33226 |
| 2025-01-10 | 43.13 | $65.60 | 27046 |
| 2025-01-08 | 46.57 | $66.26 | 33600 |
| 2025-01-07 | 45.76 | $66.13 | 12136 |
| 2025-01-06 | 46.33 | $66.24 | 22318 |
| 2025-01-03 | 44.43 | $65.92 | 18100 |
| 2025-01-02 | 40.23 | $65.25 | 16938 |
| 2024-12-31 | 40.36 | $65.28 | 18900 |
| 2024-12-30 | 40.00 | $65.22 | 23700 |
| 2024-12-27 | 41.62 | $65.62 | 14700 |
| 2024-12-26 | 44.27 | $66.24 | 24616 |
| 2024-12-24 | 43.44 | $66.09 | 7200 |
| 2024-12-23 | 40.30 | $65.53 | 38434 |
| 2024-12-20 | 39.85 | $65.45 | 25626 |
| 2024-12-19 | 34.79 | $64.59 | 29004 |
| 2024-12-18 | 35.12 | $64.69 | 13800 |
| 2024-12-17 | 44.06 | $66.97 | 8132 |
| 2024-12-16 | 49.47 | $68.00 | 31300 |
| 2024-12-13 | 51.45 | $68.34 | 4900 |
| 2024-12-12 | 53.61 | $68.70 | 5000 |
| 2024-12-11 | 55.90 | $69.07 | 20507 |
| 2024-12-10 | 53.61 | $68.62 | 39805 |
| 2024-12-09 | 56.98 | $69.16 | 6000 |
| 2024-12-06 | 60.96 | $69.75 | 10000 |
| 2024-12-05 | 62.58 | $69.98 | 6913 |
| 2024-12-04 | 64.78 | $70.29 | 4716 |
| 2024-12-03 | 66.80 | $70.57 | 11800 |
| 2024-12-02 | 68.24 | $70.77 | 14000 |
| 2024-11-29 | 70.33 | $71.06 | 3100 |
| 2024-11-27 | 69.41 | $70.76 | 11009 |
| 2024-11-26 | 70.80 | $70.96 | 5500 |
| 2024-11-25 | 72.74 | $71.24 | 19000 |
| 2024-11-22 | 70.67 | $70.48 | 16400 |
| 2024-11-21 | 68.09 | $69.63 | 4008 |
| 2024-11-20 | 64.06 | $68.49 | 3500 |
| 2024-11-19 | 62.20 | $68.02 | 4100 |
| 2024-11-18 | 62.92 | $68.13 | 9500 |
| 2024-11-15 | 62.08 | $67.91 | 6938 |
| 2024-11-14 | 63.51 | $68.14 | 8525 |
| 2024-11-13 | 65.13 | $68.40 | 8300 |
| 2024-11-12 | 66.68 | $68.65 | 6748 |
| 2024-11-11 | 70.43 | $69.24 | 9200 |
| 2024-11-08 | 68.31 | $68.50 | 5523 |
| 2024-11-07 | 67.50 | $68.23 | 14647 |
| 2024-11-06 | 69.37 | $68.53 | 9601 |
| 2024-11-05 | 56.92 | $65.24 | 4929 |
| 2024-11-04 | 51.64 | $64.31 | 6503 |
| 2024-11-01 | 50.91 | $64.19 | 7617 |
| 2024-10-31 | 52.49 | $64.44 | 13134 |
| 2024-10-30 | 56.14 | $64.99 | 4000 |
| 2024-10-29 | 55.77 | $64.92 | 8500 |
| 2024-10-28 | 57.49 | $65.18 | 9806 |
| 2024-10-25 | 53.68 | $64.45 | 8428 |
| 2024-10-24 | 56.86 | $64.93 | 8400 |
| 2024-10-23 | 55.39 | $64.65 | 3334 |
| 2024-10-22 | 57.17 | $64.92 | 12337 |
| 2024-10-21 | 59.46 | $65.26 | 8300 |
| 2024-10-18 | 64.90 | $66.01 | 10007 |
| 2024-10-17 | 65.35 | $66.07 | 3700 |
| 2024-10-16 | 65.64 | $66.11 | 23500 |
| 2024-10-15 | 62.81 | $65.39 | 4600 |
| 2024-10-14 | 65.30 | $65.74 | 6032 |
| 2024-10-11 | 63.70 | $65.33 | 1400 |
| 2024-10-10 | 59.94 | $64.45 | 5420 |
| 2024-10-09 | 62.09 | $64.76 | 7800 |
| 2024-10-08 | 59.79 | $64.24 | 6407 |
| 2024-10-07 | 59.74 | $64.23 | 2333 |
| 2024-10-04 | 63.14 | $64.74 | 4607 |
| 2024-10-03 | 59.40 | $63.87 | 6218 |
| 2024-10-02 | 59.73 | $63.92 | 8100 |
| 2024-10-01 | 59.98 | $63.96 | 5705 |
| 2024-09-30 | 61.79 | $64.25 | 5033 |
| 2024-09-27 | 61.76 | $64.24 | 4933 |
| 2024-09-26 | 60.45 | $63.89 | 4246 |
| 2024-09-25 | 58.38 | $63.35 | 8223 |
| 2024-09-24 | 61.80 | $63.95 | 8800 |
| 2024-09-23 | 61.63 | $63.90 | 7933 |
| 2024-09-20 | 60.36 | $63.54 | 9443 |
| 2024-09-19 | 62.03 | $63.85 | 9519 |
| 2024-09-18 | 57.84 | $62.68 | 8931 |
| 2024-09-17 | 57.50 | $62.59 | 7312 |
| 2024-09-16 | 55.56 | $62.08 | 9400 |
| 2024-09-13 | 52.86 | $61.41 | 2039 |
| 2024-09-12 | 48.44 | $60.41 | 7931 |
| 2024-09-11 | 46.72 | $60.05 | 8300 |
| 2024-09-10 | 45.29 | $59.75 | 5900 |
| 2024-09-09 | 46.81 | $60.13 | 15047 |
| 2024-09-06 | 44.57 | $59.65 | 2926 |
| 2024-09-05 | 47.62 | $60.42 | 2643 |
| 2024-09-04 | 49.41 | $60.85 | 17421 |
| 2024-09-03 | 50.72 | $61.16 | 13723 |
| 2024-08-30 | 58.77 | $62.85 | 674400 |
| 2024-08-29 | 57.16 | $62.43 | 19009 |
| 2024-08-28 | 56.20 | $62.18 | 13700 |
| 2024-08-27 | 57.13 | $62.37 | 1933 |
| 2024-08-26 | 57.84 | $62.52 | 2700 |
| 2024-08-23 | 58.59 | $62.68 | 3645 |
| 2024-08-22 | 52.94 | $61.11 | 5101 |
| 2024-08-21 | 54.19 | $61.39 | 2414 |
| 2024-08-20 | 51.38 | $60.67 | 5100 |
| 2024-08-19 | 54.10 | $61.29 | 2543 |
| 2024-08-16 | 51.92 | $60.73 | 7146 |
| 2024-08-15 | 51.72 | $60.68 | 3300 |
| 2024-08-14 | 47.31 | $59.59 | 10300 |
| 2024-08-13 | 46.97 | $59.51 | 4631 |
| 2024-08-12 | 44.79 | $58.99 | 7600 |
| 2024-08-09 | 45.86 | $59.30 | 7600 |
| 2024-08-08 | 45.70 | $59.26 | 8512 |
| 2024-08-07 | 39.53 | $57.80 | 4300 |
| 2024-08-06 | 41.56 | $58.46 | 3501 |
| 2024-08-05 | 38.38 | $57.76 | 8200 |
| 2024-08-02 | 42.98 | $59.21 | 9203 |
| 2024-08-01 | 51.48 | $61.31 | 5900 |
| 2024-07-31 | 60.78 | $63.02 | 10537 |
| 2024-07-30 | 58.88 | $62.56 | 24105 |
| 2024-07-29 | 58.13 | $62.38 | 17200 |
| 2024-07-26 | 58.64 | $62.47 | 11600 |
| 2024-07-25 | 54.37 | $61.46 | 14748 |
| 2024-07-24 | 51.79 | $60.91 | 13745 |
| 2024-07-23 | 58.14 | $62.03 | 36704 |
| 2024-07-22 | 58.38 | $62.07 | 7200 |
| 2024-07-19 | 55.61 | $61.44 | 5320 |
| 2024-07-18 | 58.18 | $61.88 | 5500 |
| 2024-07-17 | 61.23 | $62.38 | 19710 |
| 2024-07-16 | 66.47 | $63.17 | 63400 |
| 2024-07-15 | 60.45 | $61.69 | 9120 |
| 2024-07-12 | 58.84 | $61.35 | 7300 |
| 2024-07-11 | 56.40 | $60.86 | 7525 |
| 2024-07-10 | 49.84 | $59.72 | 8633 |
| 2024-07-09 | 45.39 | $59.07 | 16500 |
| 2024-07-08 | 46.35 | $59.23 | 9205 |
| 2024-07-05 | 43.58 | $58.84 | 24300 |
| 2024-07-03 | 47.53 | $59.50 | 1825 |
| 2024-07-02 | 46.27 | $59.32 | 5408 |
| 2024-07-01 | 45.78 | $59.25 | 10927 |
| 2024-06-28 | 48.12 | $59.65 | 6300 |
| 2024-06-27 | 46.30 | $59.37 | 4130 |
| 2024-06-26 | 46.86 | $59.47 | 7300 |
| 2024-06-25 | 48.47 | $59.76 | 16606 |
| 2024-06-24 | 51.73 | $60.32 | 7120 |
| 2024-06-21 | 48.81 | $59.82 | 11800 |
| 2024-06-20 | 49.32 | $59.91 | 15100 |
| 2024-06-18 | 49.93 | $60.02 | 9140 |
| 2024-06-17 | 48.16 | $59.70 | 6800 |
| 2024-06-14 | 44.45 | $59.06 | 6742 |
| 2024-06-13 | 49.86 | $60.08 | 9926 |
| 2024-06-12 | 51.98 | $60.44 | 5000 |
| 2024-06-11 | 47.44 | $59.67 | 3900 |
| 2024-06-10 | 49.46 | $60.02 | 1422 |
| 2024-06-07 | 47.39 | $59.68 | 5100 |
| 2024-06-06 | 48.38 | $59.86 | 3942 |
| 2024-06-05 | 50.34 | $60.21 | 1500 |
| 2024-06-04 | 47.34 | $59.69 | 4500 |
| 2024-06-03 | 51.80 | $60.47 | 7422 |
| 2024-05-31 | 56.82 | $61.24 | 4000 |
| 2024-05-30 | 52.75 | $60.52 | 6400 |
| 2024-05-29 | 48.46 | $59.85 | 5600 |
| 2024-05-28 | 53.26 | $60.55 | 5800 |
| 2024-05-24 | 54.28 | $60.69 | 6225 |
| 2024-05-23 | 49.33 | $59.94 | 5729 |
| 2024-05-22 | 54.16 | $60.59 | 6442 |
| 2024-05-21 | 57.98 | $61.05 | 10129 |
| 2024-05-20 | 58.49 | $61.11 | 2720 |
| 2024-05-17 | 57.84 | $61.00 | 1112 |
| 2024-05-16 | 57.27 | $60.90 | 2919 |
| 2024-05-15 | 60.90 | $61.36 | 2000 |
| 2024-05-14 | 58.68 | $60.95 | 3800 |
| 2024-05-13 | 56.63 | $60.59 | 2216 |
| 2024-05-10 | 57.53 | $60.71 | 3300 |
| 2024-05-09 | 58.27 | $60.81 | 2900 |
| 2024-05-08 | 55.16 | $60.24 | 4536 |
| 2024-05-07 | 54.99 | $60.21 | 3415 |
| 2024-05-06 | 55.12 | $60.23 | 521 |
| 2024-05-03 | 50.98 | $59.48 | 1231 |
| 2024-05-02 | 46.87 | $58.82 | 2925 |
| 2024-05-01 | 43.47 | $58.32 | 3900 |
| 2024-04-30 | 45.40 | $58.67 | 2746 |
| 2024-04-29 | 52.44 | $59.78 | 5608 |
| 2024-04-26 | 49.28 | $59.31 | 433 |
| 2024-04-25 | 48.73 | $59.23 | 4000 |
| 2024-04-24 | 50.15 | $59.45 | 2300 |
| 2024-04-23 | 49.51 | $59.35 | 1500 |
| 2024-04-22 | 45.40 | $58.73 | 5038 |
| 2024-04-19 | 41.93 | $58.25 | 15014 |
| 2024-04-18 | 40.19 | $58.02 | 1441 |
| 2024-04-17 | 40.49 | $58.08 | 3418 |
| 2024-04-16 | 41.52 | $58.29 | 10600 |
| 2024-04-15 | 43.95 | $58.77 | 2900 |
| 2024-04-12 | 46.81 | $59.30 | 1841 |
| 2024-04-11 | 52.39 | $60.21 | 2121 |
| 2024-04-10 | 53.45 | $60.37 | 4323 |
| 2024-04-09 | 61.28 | $61.43 | 9100 |
| 2024-04-08 | 62.43 | $61.57 | 4200 |
| 2024-04-05 | 61.95 | $61.47 | 3100 |
| 2024-04-04 | 59.47 | $60.97 | 2000 |
| 2024-04-03 | 65.11 | $61.67 | 1100 |
| 2024-04-02 | 64.09 | $61.45 | 3300 |
| 2024-04-01 | 70.86 | $62.21 | 800 |
| 2024-03-28 | 73.79 | $62.51 | 1702 |
| 2024-03-27 | 72.76 | $62.22 | 2700 |
| 2024-03-26 | 68.30 | $61.13 | 25700 |
| 2024-03-25 | 69.99 | $61.30 | 4646 |
| 2024-03-22 | 69.87 | $61.27 | 1833 |
| 2024-03-21 | 74.30 | $61.72 | 2731 |
| 2024-03-20 | 72.26 | $61.17 | 2711 |
| 2024-03-19 | 68.40 | $60.28 | 4500 |
| 2024-03-18 | 65.47 | $59.71 | 4827 |
| 2024-03-15 | 65.98 | $59.76 | 412 |
| 2024-03-14 | 65.83 | $59.73 | 1518 |
| 2024-03-13 | 72.24 | $60.36 | 1349 |
| 2024-03-12 | 71.23 | $60.12 | 1201 |
| 2024-03-11 | 70.28 | $59.90 | 3300 |
| 2024-03-08 | 70.78 | $59.95 | 6400 |
| 2024-03-07 | 73.17 | $60.19 | 1300 |
| 2024-03-06 | 71.00 | $59.63 | 834 |
| 2024-03-05 | 70.10 | $59.41 | 2500 |
| 2024-03-04 | 70.77 | $59.48 | 1300 |
| 2024-03-01 | 70.15 | $59.32 | 1317 |
| 2024-02-29 | 69.31 | $59.10 | 3300 |
| 2024-02-28 | 67.06 | $58.54 | 300 |
| 2024-02-27 | 66.90 | $58.50 | 104 |
| 2024-02-26 | 65.12 | $58.07 | 1240 |
| 2024-02-23 | 65.27 | $58.09 | 1000 |
| 2024-02-22 | 64.18 | $57.82 | 2200 |
| 2024-02-21 | 61.36 | $57.16 | 200 |
| 2024-02-20 | 60.04 | $56.87 | 1716 |
| 2024-02-16 | 62.05 | $57.16 | 945 |
| 2024-02-15 | 63.58 | $57.38 | 420 |
| 2024-02-14 | 59.33 | $56.40 | 1000 |
| 2024-02-13 | 55.62 | $55.66 | 112 |
| 2024-02-12 | 64.90 | $56.88 | 1000 |
| 2024-02-09 | 61.33 | $56.17 | 1200 |
| 2024-02-08 | 59.97 | $55.92 | 900 |
| 2024-02-07 | 57.41 | $55.47 | 611 |
| 2024-02-06 | 55.29 | $55.12 | 500 |
| 2024-02-05 | 54.56 | $55.00 | 1249 |
| 2024-02-02 | 58.85 | $55.56 | 705 |
| 2024-02-01 | 57.60 | $55.34 | 419 |
| 2024-01-31 | 56.58 | $55.16 | 1500 |
| 2024-01-30 | 65.38 | $56.22 | 401 |
| 2024-01-29 | 64.13 | $55.97 | 602 |
| 2024-01-26 | 62.38 | $55.63 | 4500 |
| 2024-01-25 | 62.17 | $55.59 | 245 |
| 2024-01-24 | 59.01 | $55.00 | 600 |
| 2024-01-23 | 59.90 | $55.11 | 2842 |
| 2024-01-22 | 61.90 | $55.36 | 400 |
| 2024-01-19 | 58.29 | $54.68 | 219 |
| 2024-01-18 | 55.84 | $54.26 | 2007 |
| 2024-01-17 | 54.07 | $53.97 | 2133 |
| 2024-01-16 | 56.44 | $54.29 | 1705 |
| 2024-01-12 | 59.88 | $54.73 | 2500 |
| 2024-01-11 | 61.83 | $54.97 | 2904 |
| 2024-01-10 | 62.39 | $55.04 | 1900 |
| 2024-01-09 | 62.35 | $55.03 | 2000 |
| 2024-01-08 | 65.75 | $55.47 | 5314 |
| 2024-01-05 | 64.01 | $55.06 | 3614 |
| 2024-01-04 | 62.28 | $54.67 | 1800 |
| 2024-01-03 | 63.85 | $54.88 | 747 |
| 2024-01-02 | 70.62 | $55.72 | 2011 |
| 2023-12-29 | 71.91 | $55.87 | 8624 |
| 2023-12-28 | 75.23 | $56.25 | 800 |
| 2023-12-27 | 75.84 | $56.32 | 2300 |
| 2023-12-26 | 76.34 | $56.38 | 2900 |
| 2023-12-22 | 75.19 | $55.94 | 4200 |
| 2023-12-21 | 74.82 | $55.80 | 1700 |
| 2023-12-20 | 72.87 | $55.09 | 4901 |
| 2023-12-19 | 80.65 | $56.02 | 1305 |
| 2023-12-18 | 79.32 | $55.43 | 2213 |
| 2023-12-15 | 80.03 | $55.51 | 4343 |
| 2023-12-14 | 82.75 | $55.82 | 4218 |
| 2023-12-13 | 79.27 | $54.21 | 42105 |
| 2023-12-12 | 75.92 | $53.04 | 300 |
| 2023-12-11 | 77.55 | $53.20 | 1600 |
| 2023-12-08 | 76.75 | $52.93 | 1200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-21.40
2026-07-16
Close Price
$81.20
Vol: 60473
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -21.40 | $81.20 | 60473 |
| 2026-07-15 | -45.91 | $80.57 | 68849 |
| 2026-07-14 | -51.77 | $80.54 | 31400 |
| 2026-07-13 | -46.45 | $80.69 | 32822 |
| 2026-07-10 | -48.81 | $80.57 | 83600 |
| 2026-07-09 | -52.42 | $80.27 | 77721 |
| 2026-07-08 | -62.80 | $79.62 | 33149 |
| 2026-07-07 | -45.91 | $80.26 | 34016 |
| 2026-07-06 | -40.11 | $80.48 | 42531 |
| 2026-07-02 | -41.69 | $80.42 | 39000 |
| 2026-07-01 | -46.17 | $80.25 | 47329 |
| 2026-06-30 | -38.52 | $80.54 | 28100 |
| 2026-06-29 | -39.05 | $80.52 | 25400 |
| 2026-06-26 | -39.58 | $80.50 | 54700 |
| 2026-06-25 | -30.08 | $80.86 | 27925 |
| 2026-06-24 | -36.68 | $80.61 | 17700 |
| 2026-06-23 | -54.35 | $79.94 | 34700 |
| 2026-06-22 | -43.80 | $80.34 | 30600 |
| 2026-06-18 | -48.13 | $79.81 | 78306 |
| 2026-06-17 | -53.86 | $79.35 | 90116 |
| 2026-06-16 | -27.34 | $80.60 | 37000 |
| 2026-06-15 | -21.40 | $80.87 | 30118 |
| 2026-06-12 | -4.12 | $81.14 | 23500 |
| 2026-06-11 | -7.44 | $80.45 | 40600 |
| 2026-06-10 | -45.14 | $78.75 | 40200 |
| 2026-06-09 | -26.22 | $79.45 | 54800 |
| 2026-06-08 | -36.49 | $79.07 | 20400 |
| 2026-06-05 | -37.84 | $79.02 | 39224 |
| 2026-06-04 | -11.62 | $79.99 | 50508 |
| 2026-06-03 | -28.11 | $79.38 | 48100 |
| 2026-06-02 | -24.86 | $79.50 | 36101 |
| 2026-06-01 | -34.59 | $79.14 | 38800 |
| 2026-05-29 | -31.89 | $79.24 | 28924 |
| 2026-05-28 | -28.11 | $79.38 | 30304 |
| 2026-05-27 | -18.35 | $79.30 | 52500 |
| 2026-05-26 | -10.60 | $79.42 | 35535 |
| 2026-05-22 | -21.48 | $78.95 | 68732 |
| 2026-05-21 | -42.25 | $78.36 | 45044 |
| 2026-05-20 | -45.07 | $78.28 | 81400 |
| 2026-05-19 | -81.34 | $77.25 | 64200 |
| 2026-05-18 | -58.10 | $77.91 | 27400 |
| 2026-05-15 | -80.99 | $77.60 | 32700 |
| 2026-05-14 | -51.36 | $78.24 | 21602 |
| 2026-05-13 | -53.31 | $77.87 | 43900 |
| 2026-05-12 | -47.63 | $77.95 | 21000 |
| 2026-05-11 | -44.67 | $78.05 | 23600 |
| 2026-05-08 | -33.33 | $78.25 | 20300 |
| 2026-05-07 | -34.86 | $78.19 | 37208 |
| 2026-05-06 | -2.54 | $79.46 | 37527 |
| 2026-05-05 | -11.17 | $78.73 | 43200 |
| 2026-05-04 | -24.03 | $77.94 | 54629 |
| 2026-05-01 | -11.35 | $78.55 | 17910 |
| 2026-04-30 | -0.36 | $78.92 | 42500 |
| 2026-04-29 | -21.70 | $77.68 | 18600 |
| 2026-04-28 | -13.79 | $78.01 | 29500 |
| 2026-04-27 | -11.42 | $78.15 | 24047 |
| 2026-04-24 | -13.77 | $78.00 | 31517 |
| 2026-04-23 | -9.23 | $78.29 | 25636 |
| 2026-04-22 | -11.74 | $78.13 | 50000 |
| 2026-04-21 | -11.58 | $78.14 | 43900 |
| 2026-04-20 | -0.35 | $78.17 | 26407 |
| 2026-04-17 | -6.03 | $77.71 | 23738 |
| 2026-04-16 | -4.49 | $76.68 | 48400 |
| 2026-04-15 | -6.26 | $76.43 | 20900 |
| 2026-04-14 | -3.23 | $76.58 | 33800 |
| 2026-04-13 | -0.43 | $76.45 | 40715 |
| 2026-04-10 | -14.53 | $75.79 | 96617 |
| 2026-04-09 | -3.85 | $76.29 | 36500 |
| 2026-04-08 | -1.37 | $76.11 | 35639 |
| 2026-04-07 | -17.91 | $74.54 | 24802 |
| 2026-04-06 | -12.24 | $74.73 | 28016 |
| 2026-04-02 | -26.27 | $74.26 | 24100 |
| 2026-04-01 | -48.06 | $74.20 | 76700 |
| 2026-03-31 | -53.95 | $74.18 | 40709 |
| 2026-03-30 | -82.85 | $72.68 | 91500 |
| 2026-03-27 | -76.70 | $73.13 | 27506 |
| 2026-03-26 | -62.61 | $73.94 | 47514 |
| 2026-03-25 | -56.89 | $74.51 | 27721 |
| 2026-03-24 | -65.77 | $73.95 | 38700 |
| 2026-03-23 | -76.70 | $73.26 | 55017 |
| 2026-03-20 | -93.66 | $72.19 | 54400 |
| 2026-03-19 | -87.74 | $73.01 | 70200 |
| 2026-03-18 | -91.72 | $72.76 | 32600 |
| 2026-03-17 | -79.78 | $73.51 | 23026 |
| 2026-03-16 | -89.97 | $72.87 | 27007 |
| 2026-03-13 | -98.25 | $72.35 | 14741 |
| 2026-03-12 | -98.10 | $72.54 | 35300 |
| 2026-03-11 | -78.92 | $73.75 | 19608 |
| 2026-03-10 | -77.50 | $73.84 | 41900 |
| 2026-03-09 | -65.77 | $74.58 | 36735 |
| 2026-03-06 | -88.05 | $74.31 | 51800 |
| 2026-03-05 | -86.39 | $75.62 | 50100 |
| 2026-03-04 | -61.39 | $76.52 | 22800 |
| 2026-03-03 | -58.95 | $76.49 | 31100 |
| 2026-03-02 | -30.38 | $77.36 | 36916 |
| 2026-02-27 | -28.01 | $77.31 | 23428 |
| 2026-02-26 | -17.16 | $77.86 | 77608 |
| 2026-02-25 | -25.44 | $77.44 | 25000 |
| 2026-02-24 | -25.25 | $77.45 | 25700 |
| 2026-02-23 | -35.90 | $76.91 | 23707 |
| 2026-02-20 | -7.69 | $78.34 | 46341 |
| 2026-02-19 | -18.34 | $77.80 | 49700 |
| 2026-02-18 | -11.05 | $78.17 | 42900 |
| 2026-02-17 | -20.45 | $77.63 | 62725 |
| 2026-02-13 | -24.16 | $77.43 | 26309 |
| 2026-02-12 | -35.87 | $76.80 | 27045 |
| 2026-02-11 | -7.07 | $78.08 | 66139 |
| 2026-02-10 | -8.02 | $77.71 | 20000 |
| 2026-02-09 | -5.27 | $77.84 | 33142 |
| 2026-02-06 | -1.06 | $78.00 | 35000 |
| 2026-02-05 | -23.34 | $76.01 | 61133 |
| 2026-02-04 | -4.88 | $76.63 | 206600 |
| 2026-02-03 | -13.79 | $75.68 | 61130 |
| 2026-02-02 | -15.27 | $75.10 | 29029 |
| 2026-01-30 | -26.90 | $74.37 | 21400 |
| 2026-01-29 | -22.51 | $74.53 | 226200 |
| 2026-01-28 | -30.86 | $74.17 | 73600 |
| 2026-01-27 | -27.84 | $74.30 | 28000 |
| 2026-01-26 | -22.97 | $74.51 | 23700 |
| 2026-01-23 | -25.06 | $74.42 | 31900 |
| 2026-01-22 | -12.53 | $74.96 | 33445 |
| 2026-01-21 | -6.41 | $75.13 | 177324 |
| 2026-01-20 | -42.40 | $73.54 | 36111 |
| 2026-01-16 | -19.12 | $74.49 | 37506 |
| 2026-01-15 | -5.39 | $75.05 | 37420 |
| 2026-01-14 | -4.03 | $74.50 | 22300 |
| 2026-01-13 | -11.53 | $74.24 | 513700 |
| 2026-01-12 | -10.12 | $74.19 | 26428 |
| 2026-01-09 | -10.12 | $74.19 | 19600 |
| 2026-01-08 | -7.92 | $73.89 | 36406 |
| 2026-01-07 | -27.02 | $73.03 | 26427 |
| 2026-01-06 | -3.73 | $73.78 | 30109 |
| 2026-01-05 | -13.19 | $73.18 | 30800 |
| 2026-01-02 | -28.26 | $72.33 | 19800 |
| 2025-12-31 | -63.12 | $71.20 | 15352 |
| 2025-12-30 | -35.91 | $71.82 | 17247 |
| 2025-12-29 | -31.27 | $71.97 | 16000 |
| 2025-12-26 | -21.36 | $72.29 | 9400 |
| 2025-12-24 | -20.74 | $72.31 | 5930 |
| 2025-12-23 | -17.20 | $72.12 | 18410 |
| 2025-12-22 | -10.94 | $72.41 | 38546 |
| 2025-12-19 | -17.60 | $71.85 | 47900 |
| 2025-12-18 | -21.75 | $71.49 | 34600 |
| 2025-12-17 | -23.07 | $71.40 | 51400 |
| 2025-12-16 | -22.63 | $71.43 | 14649 |
| 2025-12-15 | -9.64 | $72.32 | 7224 |
| 2025-12-12 | -9.49 | $72.33 | 22921 |
| 2025-12-11 | -1.20 | $72.74 | 15800 |
| 2025-12-10 | -1.18 | $71.99 | 29600 |
| 2025-12-09 | -19.89 | $70.68 | 14973 |
| 2025-12-08 | -18.13 | $70.78 | 15400 |
| 2025-12-05 | -8.45 | $71.33 | 31300 |
| 2025-12-04 | -3.70 | $71.07 | 21531 |
| 2025-12-03 | -1.66 | $70.88 | 12800 |
| 2025-12-02 | -15.33 | $69.94 | 16227 |
| 2025-12-01 | -12.00 | $70.09 | 16910 |
| 2025-11-28 | -4.13 | $70.31 | 2122 |
| 2025-11-26 | -8.51 | $70.00 | 6445 |
| 2025-11-25 | -5.74 | $69.25 | 14640 |
| 2025-11-24 | -43.20 | $68.01 | 10200 |
| 2025-11-21 | -52.25 | $67.72 | 15542 |
| 2025-11-20 | -100.00 | $66.13 | 17500 |
| 2025-11-19 | -80.94 | $67.04 | 21300 |
| 2025-11-18 | -77.59 | $67.14 | 20844 |
| 2025-11-17 | -93.15 | $66.74 | 10200 |
| 2025-11-14 | -58.82 | $68.06 | 8610 |
| 2025-11-13 | -53.78 | $68.18 | 24106 |
| 2025-11-12 | -14.64 | $69.11 | 11300 |
| 2025-11-11 | -29.71 | $68.75 | 31100 |
| 2025-11-10 | -38.08 | $68.55 | 14543 |
| 2025-11-07 | -53.14 | $68.19 | 27800 |
| 2025-11-06 | -58.99 | $67.59 | 266223 |
| 2025-11-05 | -41.01 | $68.16 | 14300 |
| 2025-11-04 | -63.09 | $67.46 | 19400 |
| 2025-11-03 | -45.43 | $68.02 | 16445 |
| 2025-10-31 | -48.19 | $68.01 | 9121 |
| 2025-10-30 | -56.33 | $67.74 | 10400 |
| 2025-10-29 | -40.66 | $68.26 | 8116 |
| 2025-10-28 | -29.52 | $68.63 | 13400 |
| 2025-10-27 | -12.95 | $69.18 | 12900 |
| 2025-10-24 | -21.39 | $68.90 | 12500 |
| 2025-10-23 | -29.22 | $68.64 | 15837 |
| 2025-10-22 | -47.29 | $68.04 | 8914 |
| 2025-10-21 | -25.60 | $68.76 | 12042 |
| 2025-10-20 | -40.41 | $68.31 | 10119 |
| 2025-10-17 | -62.24 | $67.57 | 10000 |
| 2025-10-16 | -71.09 | $67.27 | 21700 |
| 2025-10-15 | -42.18 | $68.25 | 5521 |
| 2025-10-14 | -47.12 | $68.22 | 7700 |
| 2025-10-13 | -67.12 | $67.49 | 7900 |
| 2025-10-10 | -100.00 | $66.29 | 20404 |
| 2025-10-09 | -93.37 | $68.39 | 8100 |
| 2025-10-08 | -51.15 | $69.19 | 14100 |
| 2025-10-07 | -71.84 | $68.83 | 16300 |
| 2025-10-06 | -43.68 | $69.32 | 18222 |
| 2025-10-03 | -52.11 | $69.25 | 17900 |
| 2025-10-02 | -63.68 | $69.03 | 9443 |
| 2025-10-01 | -76.32 | $68.79 | 11000 |
| 2025-09-30 | -71.05 | $68.89 | 14100 |
| 2025-09-29 | -67.89 | $68.95 | 19600 |
| 2025-09-26 | -55.79 | $69.18 | 18600 |
| 2025-09-25 | -96.84 | $68.40 | 17225 |
| 2025-09-24 | -68.98 | $68.95 | 14528 |
| 2025-09-23 | -63.10 | $69.06 | 18800 |
| 2025-09-22 | -62.57 | $69.07 | 7532 |
| 2025-09-19 | -62.57 | $69.07 | 14200 |
| 2025-09-18 | -23.60 | $69.61 | 22700 |
| 2025-09-17 | -47.57 | $68.97 | 15700 |
| 2025-09-16 | -48.31 | $68.95 | 13644 |
| 2025-09-15 | -44.19 | $69.06 | 14420 |
| 2025-09-12 | -30.71 | $69.42 | 8500 |
| 2025-09-11 | -6.37 | $70.07 | 20949 |
| 2025-09-10 | -40.45 | $69.16 | 12400 |
| 2025-09-09 | -38.80 | $69.01 | 26100 |
| 2025-09-08 | -17.22 | $69.51 | 9755 |
| 2025-09-05 | -17.14 | $69.48 | 14036 |
| 2025-09-04 | -3.63 | $69.71 | 17200 |
| 2025-09-03 | -25.39 | $68.87 | 14100 |
| 2025-09-02 | -19.43 | $69.10 | 17000 |
| 2025-08-29 | -17.36 | $69.18 | 13200 |
| 2025-08-28 | -8.55 | $69.42 | 19700 |
| 2025-08-27 | -1.87 | $69.54 | 14323 |
| 2025-08-26 | -8.65 | $69.15 | 29539 |
| 2025-08-25 | -11.60 | $69.01 | 19200 |
| 2025-08-22 | -4.22 | $69.36 | 7500 |
| 2025-08-21 | -27.89 | $67.69 | 13100 |
| 2025-08-20 | -25.63 | $67.78 | 7300 |
| 2025-08-19 | -21.11 | $67.96 | 11800 |
| 2025-08-18 | -25.63 | $67.78 | 11800 |
| 2025-08-15 | -26.38 | $67.75 | 23721 |
| 2025-08-14 | -18.59 | $68.06 | 12300 |
| 2025-08-13 | -6.53 | $68.54 | 20701 |
| 2025-08-12 | -32.91 | $67.49 | 19101 |
| 2025-08-11 | -70.10 | $66.01 | 8200 |
| 2025-08-08 | -62.56 | $66.31 | 9500 |
| 2025-08-07 | -67.34 | $66.12 | 26234 |
| 2025-08-06 | -62.31 | $66.32 | 18706 |
| 2025-08-05 | -58.54 | $66.47 | 31403 |
| 2025-08-04 | -60.30 | $66.40 | 20600 |
| 2025-08-01 | -82.16 | $65.53 | 25321 |
| 2025-07-31 | -61.46 | $66.44 | 8500 |
| 2025-07-30 | -45.05 | $67.07 | 31100 |
| 2025-07-29 | -29.43 | $67.67 | 19827 |
| 2025-07-28 | -24.74 | $67.85 | 12900 |
| 2025-07-25 | 0.00 | $68.05 | 8119 |
| 2025-07-24 | -18.81 | $67.30 | 254005 |
| 2025-07-23 | -0.82 | $67.87 | 49201 |
| 2025-07-22 | -14.16 | $67.17 | 10106 |
| 2025-07-21 | -37.56 | $66.17 | 11800 |
| 2025-07-18 | -26.65 | $66.60 | 20500 |
| 2025-07-17 | -28.17 | $66.54 | 22500 |
| 2025-07-16 | -47.46 | $65.78 | 13800 |
| 2025-07-15 | -50.76 | $65.65 | 20200 |
| 2025-07-14 | -14.52 | $67.04 | 29700 |
| 2025-07-11 | -16.19 | $66.97 | 11100 |
| 2025-07-10 | -4.29 | $67.47 | 6800 |
| 2025-07-09 | -6.87 | $66.84 | 12000 |
| 2025-07-08 | -12.09 | $66.65 | 19300 |
| 2025-07-07 | -20.60 | $66.34 | 25114 |
| 2025-07-03 | -3.53 | $66.96 | 5000 |
| 2025-07-02 | -2.37 | $66.71 | 16900 |
| 2025-07-01 | -11.01 | $66.41 | 15514 |
| 2025-06-30 | -2.91 | $65.38 | 41348 |
| 2025-06-27 | -6.01 | $65.29 | 9500 |
| 2025-06-26 | -2.93 | $64.95 | 13140 |
| 2025-06-25 | -28.45 | $64.34 | 13201 |
| 2025-06-24 | -5.02 | $64.90 | 14130 |
| 2025-06-23 | -3.75 | $64.62 | 18929 |
| 2025-06-20 | -19.85 | $64.19 | 41408 |
| 2025-06-18 | -28.84 | $63.95 | 16944 |
| 2025-06-17 | -32.58 | $63.85 | 18900 |
| 2025-06-16 | -12.18 | $64.43 | 10128 |
| 2025-06-13 | -44.29 | $63.61 | 23100 |
| 2025-06-12 | -19.64 | $64.30 | 21900 |
| 2025-06-11 | -25.00 | $64.15 | 23200 |
| 2025-06-10 | -10.71 | $64.55 | 30346 |
| 2025-06-09 | -20.71 | $64.27 | 35342 |
| 2025-06-06 | -17.25 | $64.26 | 18812 |
| 2025-06-05 | -34.17 | $63.62 | 17706 |
| 2025-06-04 | -25.62 | $63.71 | 22600 |
| 2025-06-03 | -17.04 | $64.08 | 23400 |
| 2025-06-02 | -36.50 | $63.20 | 18221 |
| 2025-05-30 | -39.38 | $63.07 | 32600 |
| 2025-05-29 | -30.22 | $63.23 | 24600 |
| 2025-05-28 | -29.38 | $62.99 | 32700 |
| 2025-05-27 | -16.90 | $63.78 | 25800 |
| 2025-05-23 | -39.97 | $62.32 | 27401 |
| 2025-05-22 | -34.60 | $62.66 | 21300 |
| 2025-05-21 | -30.68 | $62.81 | 31700 |
| 2025-05-20 | -6.39 | $64.41 | 17112 |
| 2025-05-19 | -1.69 | $64.71 | 10916 |
| 2025-05-16 | -0.21 | $64.83 | 40339 |
| 2025-05-15 | -5.30 | $64.16 | 20242 |
| 2025-05-14 | -6.70 | $64.03 | 7632 |
| 2025-05-13 | -3.03 | $64.37 | 12401 |
| 2025-05-12 | -6.29 | $63.89 | 19219 |
| 2025-05-09 | -7.18 | $61.57 | 18000 |
| 2025-05-08 | -6.88 | $61.56 | 8600 |
| 2025-05-07 | -6.85 | $60.65 | 16800 |
| 2025-05-06 | -9.55 | $60.41 | 12300 |
| 2025-05-05 | -4.20 | $60.85 | 14500 |
| 2025-05-02 | -0.68 | $61.12 | 12637 |
| 2025-05-01 | -7.08 | $59.51 | 20532 |
| 2025-04-30 | -32.32 | $59.33 | 11042 |
| 2025-04-29 | -29.87 | $59.58 | 9910 |
| 2025-04-28 | -32.52 | $59.31 | 12543 |
| 2025-04-25 | -36.76 | $59.01 | 20100 |
| 2025-04-24 | -34.64 | $59.23 | 26043 |
| 2025-04-23 | -47.57 | $58.13 | 19600 |
| 2025-04-22 | -53.44 | $57.49 | 33900 |
| 2025-04-21 | -68.12 | $55.92 | 48032 |
| 2025-04-17 | -56.10 | $57.24 | 40649 |
| 2025-04-16 | -61.75 | $56.62 | 59900 |
| 2025-04-15 | -55.74 | $57.28 | 51000 |
| 2025-04-14 | -54.64 | $57.40 | 35227 |
| 2025-04-11 | -60.29 | $56.78 | 58700 |
| 2025-04-10 | -67.49 | $55.99 | 27800 |
| 2025-04-09 | -44.54 | $58.51 | 51700 |
| 2025-04-08 | -89.71 | $53.55 | 107100 |
| 2025-04-07 | -78.96 | $54.73 | 78142 |
| 2025-04-04 | -90.13 | $55.18 | 35000 |
| 2025-04-03 | -99.81 | $58.09 | 40319 |
| 2025-04-02 | -19.32 | $62.61 | 8700 |
| 2025-04-01 | -42.05 | $61.68 | 14113 |
| 2025-03-31 | -49.04 | $61.44 | 34432 |
| 2025-03-28 | -73.40 | $61.10 | 18500 |
| 2025-03-27 | -54.68 | $62.36 | 29621 |
| 2025-03-26 | -48.59 | $62.77 | 25500 |
| 2025-03-25 | -46.40 | $63.03 | 38000 |
| 2025-03-24 | -41.79 | $63.35 | 17326 |
| 2025-03-21 | -65.27 | $61.72 | 13000 |
| 2025-03-20 | -69.37 | $61.95 | 13700 |
| 2025-03-19 | -66.40 | $62.22 | 20603 |
| 2025-03-18 | -76.91 | $61.34 | 25800 |
| 2025-03-17 | -70.53 | $61.90 | 29701 |
| 2025-03-14 | -80.43 | $61.03 | 29043 |
| 2025-03-13 | -96.81 | $59.59 | 32400 |
| 2025-03-12 | -96.30 | $60.56 | 24700 |
| 2025-03-11 | -95.49 | $60.69 | 39700 |
| 2025-03-10 | -94.66 | $61.36 | 15482 |
| 2025-03-07 | -79.33 | $62.68 | 42343 |
| 2025-03-06 | -93.11 | $62.25 | 23000 |
| 2025-03-05 | -80.72 | $63.15 | 41316 |
| 2025-03-04 | -90.91 | $62.41 | 25600 |
| 2025-03-03 | -93.44 | $63.88 | 30200 |
| 2025-02-28 | -81.88 | $65.41 | 16924 |
| 2025-02-27 | -99.80 | $64.65 | 17700 |
| 2025-02-26 | -90.59 | $65.49 | 14700 |
| 2025-02-25 | -90.59 | $65.49 | 20900 |
| 2025-02-24 | -95.40 | $65.48 | 13033 |
| 2025-02-21 | -96.55 | $65.43 | 29700 |
| 2025-02-20 | -79.41 | $67.20 | 21800 |
| 2025-02-19 | -53.27 | $68.00 | 15444 |
| 2025-02-18 | -51.44 | $68.09 | 25800 |
| 2025-02-14 | -68.05 | $67.57 | 25501 |
| 2025-02-13 | -77.64 | $67.27 | 27900 |
| 2025-02-12 | -97.12 | $66.66 | 22207 |
| 2025-02-11 | -75.46 | $67.24 | 20900 |
| 2025-02-10 | -54.79 | $67.30 | 16342 |
| 2025-02-07 | -52.97 | $67.38 | 12900 |
| 2025-02-06 | -38.13 | $68.03 | 16225 |
| 2025-02-05 | -35.16 | $68.16 | 21700 |
| 2025-02-04 | -43.15 | $67.81 | 43936 |
| 2025-02-03 | -52.05 | $67.42 | 17400 |
| 2025-01-31 | -31.70 | $68.21 | 54447 |
| 2025-01-30 | -7.45 | $69.35 | 22336 |
| 2025-01-29 | -18.67 | $68.77 | 26600 |
| 2025-01-28 | -15.66 | $68.92 | 21337 |
| 2025-01-27 | -20.48 | $68.68 | 51400 |
| 2025-01-24 | -10.44 | $69.18 | 21133 |
| 2025-01-23 | -7.63 | $69.32 | 33517 |
| 2025-01-22 | -10.44 | $69.18 | 29100 |
| 2025-01-21 | -2.72 | $69.56 | 54300 |
| 2025-01-17 | -10.37 | $68.71 | 29900 |
| 2025-01-16 | -1.79 | $68.41 | 54317 |
| 2025-01-15 | -15.14 | $67.98 | 9743 |
| 2025-01-14 | -36.72 | $67.11 | 15413 |
| 2025-01-13 | -64.85 | $66.17 | 33226 |
| 2025-01-10 | -78.29 | $65.60 | 27046 |
| 2025-01-08 | -65.86 | $66.26 | 33600 |
| 2025-01-07 | -71.86 | $66.13 | 12136 |
| 2025-01-06 | -69.89 | $66.24 | 22318 |
| 2025-01-03 | -77.48 | $65.92 | 18100 |
| 2025-01-02 | -89.61 | $65.25 | 16938 |
| 2024-12-31 | -89.16 | $65.28 | 18900 |
| 2024-12-30 | -90.06 | $65.22 | 23700 |
| 2024-12-27 | -84.32 | $65.62 | 14700 |
| 2024-12-26 | -75.15 | $66.24 | 24616 |
| 2024-12-24 | -77.37 | $66.09 | 7200 |
| 2024-12-23 | -86.49 | $65.53 | 38434 |
| 2024-12-20 | -87.60 | $65.45 | 25626 |
| 2024-12-19 | -99.58 | $64.59 | 29004 |
| 2024-12-18 | -99.58 | $64.69 | 13800 |
| 2024-12-17 | -96.95 | $66.97 | 8132 |
| 2024-12-16 | -86.37 | $68.00 | 31300 |
| 2024-12-13 | -78.52 | $68.34 | 4900 |
| 2024-12-12 | -70.21 | $68.70 | 5000 |
| 2024-12-11 | -61.66 | $69.07 | 20507 |
| 2024-12-10 | -72.06 | $68.62 | 39805 |
| 2024-12-09 | -59.58 | $69.16 | 6000 |
| 2024-12-06 | -45.96 | $69.75 | 10000 |
| 2024-12-05 | -40.65 | $69.98 | 6913 |
| 2024-12-04 | -33.49 | $70.29 | 4716 |
| 2024-12-03 | -17.03 | $70.57 | 11800 |
| 2024-12-02 | -12.99 | $70.77 | 14000 |
| 2024-11-29 | -8.91 | $71.06 | 3100 |
| 2024-11-27 | -12.84 | $70.76 | 11009 |
| 2024-11-26 | -10.22 | $70.96 | 5500 |
| 2024-11-25 | -6.55 | $71.24 | 19000 |
| 2024-11-22 | 0.00 | $70.48 | 16400 |
| 2024-11-21 | -1.95 | $69.63 | 4008 |
| 2024-11-20 | -17.05 | $68.49 | 3500 |
| 2024-11-19 | -25.95 | $68.02 | 4100 |
| 2024-11-18 | -23.86 | $68.13 | 9500 |
| 2024-11-15 | -28.03 | $67.91 | 6938 |
| 2024-11-14 | -23.67 | $68.14 | 8525 |
| 2024-11-13 | -18.75 | $68.40 | 8300 |
| 2024-11-12 | -14.02 | $68.65 | 6748 |
| 2024-11-11 | -2.84 | $69.24 | 9200 |
| 2024-11-08 | -3.52 | $68.50 | 5523 |
| 2024-11-07 | -9.45 | $68.23 | 14647 |
| 2024-11-06 | -0.67 | $68.53 | 9601 |
| 2024-11-05 | -45.67 | $65.24 | 4929 |
| 2024-11-04 | -85.84 | $64.31 | 6503 |
| 2024-11-01 | -85.84 | $64.19 | 7617 |
| 2024-10-31 | -75.11 | $64.44 | 13134 |
| 2024-10-30 | -45.98 | $64.99 | 4000 |
| 2024-10-29 | -48.66 | $64.92 | 8500 |
| 2024-10-28 | -38.70 | $65.18 | 9806 |
| 2024-10-25 | -66.67 | $64.45 | 8428 |
| 2024-10-24 | -48.28 | $64.93 | 8400 |
| 2024-10-23 | -59.00 | $64.65 | 3334 |
| 2024-10-22 | -44.10 | $64.92 | 12337 |
| 2024-10-21 | -32.29 | $65.26 | 8300 |
| 2024-10-18 | -6.25 | $66.01 | 10007 |
| 2024-10-17 | -4.15 | $66.07 | 3700 |
| 2024-10-16 | -2.77 | $66.11 | 23500 |
| 2024-10-15 | -22.60 | $65.39 | 4600 |
| 2024-10-14 | 0.00 | $65.74 | 6032 |
| 2024-10-11 | 0.00 | $65.33 | 1400 |
| 2024-10-10 | -11.81 | $64.45 | 5420 |
| 2024-10-09 | -2.37 | $64.76 | 7800 |
| 2024-10-08 | -10.05 | $64.24 | 6407 |
| 2024-10-07 | -10.21 | $64.23 | 2333 |
| 2024-10-04 | -1.94 | $64.74 | 4607 |
| 2024-10-03 | -13.38 | $63.87 | 6218 |
| 2024-10-02 | -12.54 | $63.92 | 8100 |
| 2024-10-01 | -11.87 | $63.96 | 5705 |
| 2024-09-30 | -7.02 | $64.25 | 5033 |
| 2024-09-27 | -7.19 | $64.24 | 4933 |
| 2024-09-26 | -7.80 | $63.89 | 4246 |
| 2024-09-25 | -17.38 | $63.35 | 8223 |
| 2024-09-24 | -6.74 | $63.95 | 8800 |
| 2024-09-23 | -5.96 | $63.90 | 7933 |
| 2024-09-20 | -12.45 | $63.54 | 9443 |
| 2024-09-19 | -3.37 | $63.85 | 9519 |
| 2024-09-18 | -20.99 | $62.68 | 8931 |
| 2024-09-17 | -16.84 | $62.59 | 7312 |
| 2024-09-16 | -27.72 | $62.08 | 9400 |
| 2024-09-13 | -42.00 | $61.41 | 2039 |
| 2024-09-12 | -63.33 | $60.41 | 7931 |
| 2024-09-11 | -71.00 | $60.05 | 8300 |
| 2024-09-10 | -82.13 | $59.75 | 5900 |
| 2024-09-09 | -73.36 | $60.13 | 15047 |
| 2024-09-06 | -84.20 | $59.65 | 2926 |
| 2024-09-05 | -65.78 | $60.42 | 2643 |
| 2024-09-04 | -45.34 | $60.85 | 17421 |
| 2024-09-03 | -39.78 | $61.16 | 13723 |
| 2024-08-30 | -8.22 | $62.85 | 674400 |
| 2024-08-29 | -14.73 | $62.43 | 19009 |
| 2024-08-28 | -18.60 | $62.18 | 13700 |
| 2024-08-27 | -19.05 | $62.37 | 1933 |
| 2024-08-26 | -16.82 | $62.52 | 2700 |
| 2024-08-23 | -14.43 | $62.68 | 3645 |
| 2024-08-22 | -37.80 | $61.11 | 5101 |
| 2024-08-21 | -33.63 | $61.39 | 2414 |
| 2024-08-20 | -44.35 | $60.67 | 5100 |
| 2024-08-19 | -35.12 | $61.29 | 2543 |
| 2024-08-16 | -43.45 | $60.73 | 7146 |
| 2024-08-15 | -44.20 | $60.68 | 3300 |
| 2024-08-14 | -60.42 | $59.59 | 10300 |
| 2024-08-13 | -61.61 | $59.51 | 4631 |
| 2024-08-12 | -69.35 | $58.99 | 7600 |
| 2024-08-09 | -64.73 | $59.30 | 7600 |
| 2024-08-08 | -65.33 | $59.26 | 8512 |
| 2024-08-07 | -87.05 | $57.80 | 4300 |
| 2024-08-06 | -77.23 | $58.46 | 3501 |
| 2024-08-05 | -87.65 | $57.76 | 8200 |
| 2024-08-02 | -91.93 | $59.21 | 9203 |
| 2024-08-01 | -46.99 | $61.31 | 5900 |
| 2024-07-31 | -12.65 | $63.02 | 10537 |
| 2024-07-30 | -14.32 | $62.56 | 24105 |
| 2024-07-29 | -18.28 | $62.38 | 17200 |
| 2024-07-26 | -16.30 | $62.47 | 11600 |
| 2024-07-25 | -38.55 | $61.46 | 14748 |
| 2024-07-24 | -50.66 | $60.91 | 13745 |
| 2024-07-23 | -25.99 | $62.03 | 36704 |
| 2024-07-22 | -25.11 | $62.07 | 7200 |
| 2024-07-19 | -38.99 | $61.44 | 5320 |
| 2024-07-18 | -29.30 | $61.88 | 5500 |
| 2024-07-17 | -18.28 | $62.38 | 19710 |
| 2024-07-16 | -0.88 | $63.17 | 63400 |
| 2024-07-15 | -13.47 | $61.69 | 9120 |
| 2024-07-12 | -11.26 | $61.35 | 7300 |
| 2024-07-11 | -3.95 | $60.86 | 7525 |
| 2024-07-10 | -53.95 | $59.72 | 8633 |
| 2024-07-09 | -82.46 | $59.07 | 16500 |
| 2024-07-08 | -75.44 | $59.23 | 9205 |
| 2024-07-05 | -92.54 | $58.84 | 24300 |
| 2024-07-03 | -69.38 | $59.50 | 1825 |
| 2024-07-02 | -77.99 | $59.32 | 5408 |
| 2024-07-01 | -81.34 | $59.25 | 10927 |
| 2024-06-28 | -66.81 | $59.65 | 6300 |
| 2024-06-27 | -78.57 | $59.37 | 4130 |
| 2024-06-26 | -74.37 | $59.47 | 7300 |
| 2024-06-25 | -62.18 | $59.76 | 16606 |
| 2024-06-24 | -38.66 | $60.32 | 7120 |
| 2024-06-21 | -59.66 | $59.82 | 11800 |
| 2024-06-20 | -55.88 | $59.91 | 15100 |
| 2024-06-18 | -51.26 | $60.02 | 9140 |
| 2024-06-17 | -66.93 | $59.70 | 6800 |
| 2024-06-14 | -92.13 | $59.06 | 6742 |
| 2024-06-13 | -71.35 | $60.08 | 9926 |
| 2024-06-12 | -51.89 | $60.44 | 5000 |
| 2024-06-11 | -93.51 | $59.67 | 3900 |
| 2024-06-10 | -78.86 | $60.02 | 1422 |
| 2024-06-07 | -98.29 | $59.68 | 5100 |
| 2024-06-06 | -88.00 | $59.86 | 3942 |
| 2024-06-05 | -68.00 | $60.21 | 1500 |
| 2024-06-04 | -97.71 | $59.69 | 4500 |
| 2024-06-03 | -57.41 | $60.47 | 7422 |
| 2024-05-31 | -8.12 | $61.24 | 4000 |
| 2024-05-30 | -29.33 | $60.52 | 6400 |
| 2024-05-29 | -46.27 | $59.85 | 5600 |
| 2024-05-28 | -25.37 | $60.55 | 5800 |
| 2024-05-24 | -21.19 | $60.69 | 6225 |
| 2024-05-23 | -43.58 | $59.94 | 5729 |
| 2024-05-22 | -24.18 | $60.59 | 6442 |
| 2024-05-21 | -10.45 | $61.05 | 10129 |
| 2024-05-20 | -8.66 | $61.11 | 2720 |
| 2024-05-17 | -10.88 | $61.00 | 1112 |
| 2024-05-16 | -13.90 | $60.90 | 2919 |
| 2024-05-15 | 0.00 | $61.36 | 2000 |
| 2024-05-14 | -3.85 | $60.95 | 3800 |
| 2024-05-13 | -15.38 | $60.59 | 2216 |
| 2024-05-10 | -3.50 | $60.71 | 3300 |
| 2024-05-09 | 0.00 | $60.81 | 2900 |
| 2024-05-08 | -12.60 | $60.24 | 4536 |
| 2024-05-07 | -15.36 | $60.21 | 3415 |
| 2024-05-06 | -42.28 | $60.23 | 521 |
| 2024-05-03 | -61.27 | $59.48 | 1231 |
| 2024-05-02 | -77.97 | $58.82 | 2925 |
| 2024-05-01 | -91.25 | $58.32 | 3900 |
| 2024-04-30 | -82.98 | $58.67 | 2746 |
| 2024-04-29 | -56.74 | $59.78 | 5608 |
| 2024-04-26 | -68.81 | $59.31 | 433 |
| 2024-04-25 | -71.93 | $59.23 | 4000 |
| 2024-04-24 | -67.11 | $59.45 | 2300 |
| 2024-04-23 | -69.30 | $59.35 | 1500 |
| 2024-04-22 | -82.89 | $58.73 | 5038 |
| 2024-04-19 | -93.42 | $58.25 | 15014 |
| 2024-04-18 | -98.46 | $58.02 | 1441 |
| 2024-04-17 | -97.58 | $58.08 | 3418 |
| 2024-04-16 | -98.37 | $58.29 | 10600 |
| 2024-04-15 | -96.64 | $58.77 | 2900 |
| 2024-04-12 | -100.00 | $59.30 | 1841 |
| 2024-04-11 | -79.04 | $60.21 | 2121 |
| 2024-04-10 | -73.54 | $60.37 | 4323 |
| 2024-04-09 | -37.11 | $61.43 | 9100 |
| 2024-04-08 | -32.30 | $61.57 | 4200 |
| 2024-04-05 | -35.74 | $61.47 | 3100 |
| 2024-04-04 | -52.92 | $60.97 | 2000 |
| 2024-04-03 | -28.87 | $61.67 | 1100 |
| 2024-04-02 | -33.54 | $61.45 | 3300 |
| 2024-04-01 | -9.49 | $62.21 | 800 |
| 2024-03-28 | 0.00 | $62.51 | 1702 |
| 2024-03-27 | 0.00 | $62.22 | 2700 |
| 2024-03-26 | -18.55 | $61.13 | 25700 |
| 2024-03-25 | -13.04 | $61.30 | 4646 |
| 2024-03-22 | -12.33 | $61.27 | 1833 |
| 2024-03-21 | 0.00 | $61.72 | 2731 |
| 2024-03-20 | -1.69 | $61.17 | 2711 |
| 2024-03-19 | -10.06 | $60.28 | 4500 |
| 2024-03-18 | -24.67 | $59.71 | 4827 |
| 2024-03-15 | -23.34 | $59.76 | 412 |
| 2024-03-14 | -24.14 | $59.73 | 1518 |
| 2024-03-13 | -6.03 | $60.36 | 1349 |
| 2024-03-12 | -10.44 | $60.12 | 1201 |
| 2024-03-11 | -14.86 | $59.90 | 3300 |
| 2024-03-08 | -13.86 | $59.95 | 6400 |
| 2024-03-07 | -1.05 | $60.19 | 1300 |
| 2024-03-06 | -4.64 | $59.63 | 834 |
| 2024-03-05 | -9.11 | $59.41 | 2500 |
| 2024-03-04 | -7.17 | $59.48 | 1300 |
| 2024-03-01 | 0.00 | $59.32 | 1317 |
| 2024-02-29 | 0.00 | $59.10 | 3300 |
| 2024-02-28 | -0.26 | $58.54 | 300 |
| 2024-02-27 | 0.00 | $58.50 | 104 |
| 2024-02-26 | -2.87 | $58.07 | 1240 |
| 2024-02-23 | -1.45 | $58.09 | 1000 |
| 2024-02-22 | -3.40 | $57.82 | 2200 |
| 2024-02-21 | -15.12 | $57.16 | 200 |
| 2024-02-20 | -25.09 | $56.87 | 1716 |
| 2024-02-16 | -15.12 | $57.16 | 945 |
| 2024-02-15 | 0.00 | $57.38 | 420 |
| 2024-02-14 | -20.00 | $56.40 | 1000 |
| 2024-02-13 | -42.77 | $55.66 | 112 |
| 2024-02-12 | -5.23 | $56.88 | 1000 |
| 2024-02-09 | -2.87 | $56.17 | 1200 |
| 2024-02-08 | -13.11 | $55.92 | 900 |
| 2024-02-07 | -31.56 | $55.47 | 611 |
| 2024-02-06 | -45.90 | $55.12 | 500 |
| 2024-02-05 | -50.82 | $55.00 | 1249 |
| 2024-02-02 | -27.87 | $55.56 | 705 |
| 2024-02-01 | -36.89 | $55.34 | 419 |
| 2024-01-31 | -44.26 | $55.16 | 1500 |
| 2024-01-30 | -0.82 | $56.22 | 401 |
| 2024-01-29 | -3.13 | $55.97 | 602 |
| 2024-01-26 | -26.80 | $55.63 | 4500 |
| 2024-01-25 | -39.73 | $55.59 | 245 |
| 2024-01-24 | -59.60 | $55.00 | 600 |
| 2024-01-23 | -55.89 | $55.11 | 2842 |
| 2024-01-22 | -47.47 | $55.36 | 400 |
| 2024-01-19 | -70.37 | $54.68 | 219 |
| 2024-01-18 | -84.51 | $54.26 | 2007 |
| 2024-01-17 | -95.56 | $53.97 | 2133 |
| 2024-01-16 | -90.84 | $54.29 | 1705 |
| 2024-01-12 | -97.14 | $54.73 | 2500 |
| 2024-01-11 | -46.15 | $54.97 | 2904 |
| 2024-01-10 | -44.36 | $55.04 | 1900 |
| 2024-01-09 | -44.62 | $55.03 | 2000 |
| 2024-01-08 | -33.33 | $55.47 | 5314 |
| 2024-01-05 | -40.43 | $55.06 | 3614 |
| 2024-01-04 | -46.56 | $54.67 | 1800 |
| 2024-01-03 | -41.91 | $54.88 | 747 |
| 2024-01-02 | -23.28 | $55.72 | 2011 |
| 2023-12-29 | -19.96 | $55.87 | 8624 |
| 2023-12-28 | -10.28 | $56.25 | 800 |
| 2023-12-27 | -8.15 | $56.32 | 2300 |
| 2023-12-26 | -1.99 | $56.38 | 2900 |
| 2023-12-22 | -5.87 | $55.94 | 4200 |
| 2023-12-21 | -8.52 | $55.80 | 1700 |
| 2023-12-20 | -21.97 | $55.09 | 4901 |
| 2023-12-19 | -0.39 | $56.02 | 1305 |
| 2023-12-18 | -9.98 | $55.43 | 2213 |
| 2023-12-15 | -8.38 | $55.51 | 4343 |
| 2023-12-14 | -1.99 | $55.82 | 4218 |
| 2023-12-13 | 0.00 | $54.21 | 42105 |
| 2023-12-12 | -7.34 | $53.04 | 300 |
| 2023-12-11 | -1.22 | $53.20 | 1600 |
| 2023-12-08 | -3.15 | $52.93 | 1200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.67
2026-07-16
Close Price
$81.20
Vol: 60473
Average Directional Index - Detailed Analysis
Minimum
4.91
Average
22.90
Maximum
64.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.67 | $81.20 | 60473 |
| 2026-07-15 | 10.38 | $80.57 | 68849 |
| 2026-07-14 | 10.33 | $80.54 | 31400 |
| 2026-07-13 | 10.27 | $80.69 | 32822 |
| 2026-07-10 | 10.08 | $80.57 | 83600 |
| 2026-07-09 | 10.24 | $80.27 | 77721 |
| 2026-07-08 | 10.41 | $79.62 | 33149 |
| 2026-07-07 | 10.89 | $80.26 | 34016 |
| 2026-07-06 | 10.72 | $80.48 | 42531 |
| 2026-07-02 | 10.76 | $80.42 | 39000 |
| 2026-07-01 | 10.96 | $80.25 | 47329 |
| 2026-06-30 | 10.83 | $80.54 | 28100 |
| 2026-06-29 | 10.81 | $80.52 | 25400 |
| 2026-06-26 | 10.81 | $80.50 | 54700 |
| 2026-06-25 | 10.81 | $80.86 | 27925 |
| 2026-06-24 | 10.56 | $80.61 | 17700 |
| 2026-06-23 | 10.83 | $79.94 | 34700 |
| 2026-06-22 | 11.37 | $80.34 | 30600 |
| 2026-06-18 | 11.61 | $79.81 | 78306 |
| 2026-06-17 | 12.11 | $79.35 | 90116 |
| 2026-06-16 | 12.64 | $80.60 | 37000 |
| 2026-06-15 | 12.38 | $80.87 | 30118 |
| 2026-06-12 | 11.84 | $81.14 | 23500 |
| 2026-06-11 | 11.63 | $80.45 | 40600 |
| 2026-06-10 | 11.75 | $78.75 | 40200 |
| 2026-06-09 | 12.09 | $79.45 | 54800 |
| 2026-06-08 | 12.70 | $79.07 | 20400 |
| 2026-06-05 | 12.76 | $79.02 | 39224 |
| 2026-06-04 | 12.83 | $79.99 | 50508 |
| 2026-06-03 | 12.37 | $79.38 | 48100 |
| 2026-06-02 | 12.14 | $79.50 | 36101 |
| 2026-06-01 | 11.89 | $79.14 | 38800 |
| 2026-05-29 | 11.89 | $79.24 | 28924 |
| 2026-05-28 | 11.76 | $79.38 | 30304 |
| 2026-05-27 | 11.62 | $79.30 | 52500 |
| 2026-05-26 | 11.77 | $79.42 | 35535 |
| 2026-05-22 | 12.01 | $78.95 | 68732 |
| 2026-05-21 | 12.59 | $78.36 | 45044 |
| 2026-05-20 | 12.82 | $78.28 | 81400 |
| 2026-05-19 | 12.97 | $77.25 | 64200 |
| 2026-05-18 | 12.80 | $77.91 | 27400 |
| 2026-05-15 | 12.62 | $77.60 | 32700 |
| 2026-05-14 | 12.82 | $78.24 | 21602 |
| 2026-05-13 | 13.43 | $77.87 | 43900 |
| 2026-05-12 | 13.67 | $77.95 | 21000 |
| 2026-05-11 | 13.91 | $78.05 | 23600 |
| 2026-05-08 | 14.63 | $78.25 | 20300 |
| 2026-05-07 | 15.27 | $78.19 | 37208 |
| 2026-05-06 | 15.92 | $79.46 | 37527 |
| 2026-05-05 | 16.05 | $78.73 | 43200 |
| 2026-05-04 | 16.52 | $77.94 | 54629 |
| 2026-05-01 | 17.16 | $78.55 | 17910 |
| 2026-04-30 | 17.29 | $78.92 | 42500 |
| 2026-04-29 | 17.53 | $77.68 | 18600 |
| 2026-04-28 | 18.29 | $78.01 | 29500 |
| 2026-04-27 | 18.99 | $78.15 | 24047 |
| 2026-04-24 | 19.47 | $78.00 | 31517 |
| 2026-04-23 | 19.96 | $78.29 | 25636 |
| 2026-04-22 | 20.49 | $78.13 | 50000 |
| 2026-04-21 | 20.90 | $78.14 | 43900 |
| 2026-04-20 | 21.19 | $78.17 | 26407 |
| 2026-04-17 | 21.84 | $77.71 | 23738 |
| 2026-04-16 | 22.57 | $76.68 | 48400 |
| 2026-04-15 | 23.52 | $76.43 | 20900 |
| 2026-04-14 | 24.38 | $76.58 | 33800 |
| 2026-04-13 | 25.39 | $76.45 | 40715 |
| 2026-04-10 | 26.29 | $75.79 | 96617 |
| 2026-04-09 | 27.07 | $76.29 | 36500 |
| 2026-04-08 | 27.95 | $76.11 | 35639 |
| 2026-04-07 | 28.70 | $74.54 | 24802 |
| 2026-04-06 | 28.60 | $74.73 | 28016 |
| 2026-04-02 | 28.47 | $74.26 | 24100 |
| 2026-04-01 | 28.30 | $74.20 | 76700 |
| 2026-03-31 | 28.40 | $74.18 | 40709 |
| 2026-03-30 | 28.46 | $72.68 | 91500 |
| 2026-03-27 | 28.12 | $73.13 | 27506 |
| 2026-03-26 | 27.90 | $73.94 | 47514 |
| 2026-03-25 | 28.00 | $74.51 | 27721 |
| 2026-03-24 | 28.11 | $73.95 | 38700 |
| 2026-03-23 | 27.95 | $73.26 | 55017 |
| 2026-03-20 | 27.97 | $72.19 | 54400 |
| 2026-03-19 | 27.30 | $73.01 | 70200 |
| 2026-03-18 | 26.81 | $72.76 | 32600 |
| 2026-03-17 | 26.39 | $73.51 | 23026 |
| 2026-03-16 | 26.13 | $72.87 | 27007 |
| 2026-03-13 | 25.52 | $72.35 | 14741 |
| 2026-03-12 | 24.70 | $72.54 | 35300 |
| 2026-03-11 | 23.90 | $73.75 | 19608 |
| 2026-03-10 | 23.33 | $73.84 | 41900 |
| 2026-03-09 | 22.86 | $74.58 | 36735 |
| 2026-03-06 | 22.08 | $74.31 | 51800 |
| 2026-03-05 | 21.66 | $75.62 | 50100 |
| 2026-03-04 | 21.79 | $76.52 | 22800 |
| 2026-03-03 | 22.44 | $76.49 | 31100 |
| 2026-03-02 | 23.03 | $77.36 | 36916 |
| 2026-02-27 | 24.15 | $77.31 | 23428 |
| 2026-02-26 | 25.08 | $77.86 | 77608 |
| 2026-02-25 | 25.69 | $77.44 | 25000 |
| 2026-02-24 | 26.42 | $77.45 | 25700 |
| 2026-02-23 | 26.96 | $76.91 | 23707 |
| 2026-02-20 | 27.60 | $78.34 | 46341 |
| 2026-02-19 | 27.60 | $77.80 | 49700 |
| 2026-02-18 | 27.76 | $78.17 | 42900 |
| 2026-02-17 | 27.54 | $77.63 | 62725 |
| 2026-02-13 | 27.66 | $77.43 | 26309 |
| 2026-02-12 | 27.79 | $76.80 | 27045 |
| 2026-02-11 | 27.91 | $78.08 | 66139 |
| 2026-02-10 | 26.99 | $77.71 | 20000 |
| 2026-02-09 | 26.16 | $77.84 | 33142 |
| 2026-02-06 | 25.26 | $78.00 | 35000 |
| 2026-02-05 | 24.32 | $76.01 | 61133 |
| 2026-02-04 | 23.89 | $76.63 | 206600 |
| 2026-02-03 | 23.38 | $75.68 | 61130 |
| 2026-02-02 | 23.14 | $75.10 | 29029 |
| 2026-01-30 | 23.36 | $74.37 | 21400 |
| 2026-01-29 | 23.96 | $74.53 | 226200 |
| 2026-01-28 | 24.16 | $74.17 | 73600 |
| 2026-01-27 | 24.56 | $74.30 | 28000 |
| 2026-01-26 | 24.86 | $74.51 | 23700 |
| 2026-01-23 | 25.06 | $74.42 | 31900 |
| 2026-01-22 | 25.27 | $74.96 | 33445 |
| 2026-01-21 | 24.99 | $75.13 | 177324 |
| 2026-01-20 | 24.74 | $73.54 | 36111 |
| 2026-01-16 | 25.04 | $74.49 | 37506 |
| 2026-01-15 | 24.35 | $75.05 | 37420 |
| 2026-01-14 | 23.22 | $74.50 | 22300 |
| 2026-01-13 | 22.31 | $74.24 | 513700 |
| 2026-01-12 | 21.35 | $74.19 | 26428 |
| 2026-01-09 | 20.52 | $74.19 | 19600 |
| 2026-01-08 | 19.63 | $73.89 | 36406 |
| 2026-01-07 | 18.86 | $73.03 | 26427 |
| 2026-01-06 | 18.31 | $73.78 | 30109 |
| 2026-01-05 | 17.64 | $73.18 | 30800 |
| 2026-01-02 | 17.10 | $72.33 | 19800 |
| 2025-12-31 | 17.10 | $71.20 | 15352 |
| 2025-12-30 | 17.64 | $71.82 | 17247 |
| 2025-12-29 | 17.63 | $71.97 | 16000 |
| 2025-12-26 | 17.55 | $72.29 | 9400 |
| 2025-12-24 | 17.36 | $72.31 | 5930 |
| 2025-12-23 | 17.06 | $72.12 | 18410 |
| 2025-12-22 | 16.74 | $72.41 | 38546 |
| 2025-12-19 | 16.40 | $71.85 | 47900 |
| 2025-12-18 | 16.22 | $71.49 | 34600 |
| 2025-12-17 | 16.03 | $71.40 | 51400 |
| 2025-12-16 | 16.00 | $71.43 | 14649 |
| 2025-12-15 | 15.96 | $72.32 | 7224 |
| 2025-12-12 | 15.31 | $72.33 | 22921 |
| 2025-12-11 | 14.49 | $72.74 | 15800 |
| 2025-12-10 | 13.70 | $71.99 | 29600 |
| 2025-12-09 | 13.19 | $70.68 | 14973 |
| 2025-12-08 | 13.06 | $70.78 | 15400 |
| 2025-12-05 | 12.89 | $71.33 | 31300 |
| 2025-12-04 | 12.31 | $71.07 | 21531 |
| 2025-12-03 | 11.97 | $70.88 | 12800 |
| 2025-12-02 | 11.76 | $69.94 | 16227 |
| 2025-12-01 | 11.95 | $70.09 | 16910 |
| 2025-11-28 | 11.92 | $70.31 | 2122 |
| 2025-11-26 | 11.97 | $70.00 | 6445 |
| 2025-11-25 | 12.08 | $69.25 | 14640 |
| 2025-11-24 | 12.63 | $68.01 | 10200 |
| 2025-11-21 | 12.50 | $67.72 | 15542 |
| 2025-11-20 | 12.22 | $66.13 | 17500 |
| 2025-11-19 | 11.87 | $67.04 | 21300 |
| 2025-11-18 | 11.82 | $67.14 | 20844 |
| 2025-11-17 | 11.39 | $66.74 | 10200 |
| 2025-11-14 | 10.98 | $68.06 | 8610 |
| 2025-11-13 | 11.26 | $68.18 | 24106 |
| 2025-11-12 | 11.69 | $69.11 | 11300 |
| 2025-11-11 | 11.80 | $68.75 | 31100 |
| 2025-11-10 | 12.19 | $68.55 | 14543 |
| 2025-11-07 | 12.82 | $68.19 | 27800 |
| 2025-11-06 | 13.26 | $67.59 | 266223 |
| 2025-11-05 | 13.51 | $68.16 | 14300 |
| 2025-11-04 | 13.78 | $67.46 | 19400 |
| 2025-11-03 | 13.50 | $68.02 | 16445 |
| 2025-10-31 | 13.42 | $68.01 | 9121 |
| 2025-10-30 | 13.42 | $67.74 | 10400 |
| 2025-10-29 | 13.49 | $68.26 | 8116 |
| 2025-10-28 | 13.77 | $68.63 | 13400 |
| 2025-10-27 | 14.36 | $69.18 | 12900 |
| 2025-10-24 | 14.99 | $68.90 | 12500 |
| 2025-10-23 | 15.65 | $68.64 | 15837 |
| 2025-10-22 | 16.22 | $68.04 | 8914 |
| 2025-10-21 | 16.82 | $68.76 | 12042 |
| 2025-10-20 | 17.61 | $68.31 | 10119 |
| 2025-10-17 | 18.22 | $67.57 | 10000 |
| 2025-10-16 | 18.31 | $67.27 | 21700 |
| 2025-10-15 | 18.40 | $68.25 | 5521 |
| 2025-10-14 | 19.13 | $68.22 | 7700 |
| 2025-10-13 | 19.66 | $67.49 | 7900 |
| 2025-10-10 | 19.51 | $66.29 | 20404 |
| 2025-10-09 | 19.35 | $68.39 | 8100 |
| 2025-10-08 | 20.33 | $69.19 | 14100 |
| 2025-10-07 | 20.98 | $68.83 | 16300 |
| 2025-10-06 | 21.65 | $69.32 | 18222 |
| 2025-10-03 | 21.73 | $69.25 | 17900 |
| 2025-10-02 | 21.83 | $69.03 | 9443 |
| 2025-10-01 | 22.26 | $68.79 | 11000 |
| 2025-09-30 | 22.83 | $68.89 | 14100 |
| 2025-09-29 | 23.43 | $68.95 | 19600 |
| 2025-09-26 | 23.80 | $69.18 | 18600 |
| 2025-09-25 | 24.06 | $68.40 | 17225 |
| 2025-09-24 | 24.69 | $68.95 | 14528 |
| 2025-09-23 | 24.89 | $69.06 | 18800 |
| 2025-09-22 | 25.01 | $69.07 | 7532 |
| 2025-09-19 | 25.48 | $69.07 | 14200 |
| 2025-09-18 | 25.82 | $69.61 | 22700 |
| 2025-09-17 | 25.88 | $68.97 | 15700 |
| 2025-09-16 | 25.93 | $68.95 | 13644 |
| 2025-09-15 | 26.31 | $69.06 | 14420 |
| 2025-09-12 | 26.30 | $69.42 | 8500 |
| 2025-09-11 | 26.01 | $70.07 | 20949 |
| 2025-09-10 | 25.46 | $69.16 | 12400 |
| 2025-09-09 | 25.22 | $69.01 | 26100 |
| 2025-09-08 | 24.92 | $69.51 | 9755 |
| 2025-09-05 | 24.48 | $69.48 | 14036 |
| 2025-09-04 | 23.87 | $69.71 | 17200 |
| 2025-09-03 | 23.43 | $68.87 | 14100 |
| 2025-09-02 | 23.11 | $69.10 | 17000 |
| 2025-08-29 | 22.88 | $69.18 | 13200 |
| 2025-08-28 | 22.13 | $69.42 | 19700 |
| 2025-08-27 | 21.27 | $69.54 | 14323 |
| 2025-08-26 | 20.45 | $69.15 | 29539 |
| 2025-08-25 | 19.76 | $69.01 | 19200 |
| 2025-08-22 | 19.00 | $69.36 | 7500 |
| 2025-08-21 | 17.93 | $67.69 | 13100 |
| 2025-08-20 | 17.51 | $67.78 | 7300 |
| 2025-08-19 | 16.92 | $67.96 | 11800 |
| 2025-08-18 | 16.29 | $67.78 | 11800 |
| 2025-08-15 | 15.92 | $67.75 | 23721 |
| 2025-08-14 | 15.50 | $68.06 | 12300 |
| 2025-08-13 | 15.13 | $68.54 | 20701 |
| 2025-08-12 | 14.75 | $67.49 | 19101 |
| 2025-08-11 | 14.83 | $66.01 | 8200 |
| 2025-08-08 | 15.40 | $66.31 | 9500 |
| 2025-08-07 | 15.91 | $66.12 | 26234 |
| 2025-08-06 | 16.44 | $66.32 | 18706 |
| 2025-08-05 | 16.82 | $66.47 | 31403 |
| 2025-08-04 | 17.55 | $66.40 | 20600 |
| 2025-08-01 | 18.44 | $65.53 | 25321 |
| 2025-07-31 | 19.01 | $66.44 | 8500 |
| 2025-07-30 | 19.45 | $67.07 | 31100 |
| 2025-07-29 | 19.65 | $67.67 | 19827 |
| 2025-07-28 | 19.30 | $67.85 | 12900 |
| 2025-07-25 | 18.78 | $68.05 | 8119 |
| 2025-07-24 | 18.58 | $67.30 | 254005 |
| 2025-07-23 | 18.52 | $67.87 | 49201 |
| 2025-07-22 | 18.30 | $67.17 | 10106 |
| 2025-07-21 | 18.42 | $66.17 | 11800 |
| 2025-07-18 | 18.54 | $66.60 | 20500 |
| 2025-07-17 | 18.96 | $66.54 | 22500 |
| 2025-07-16 | 19.53 | $65.78 | 13800 |
| 2025-07-15 | 20.55 | $65.65 | 20200 |
| 2025-07-14 | 21.16 | $67.04 | 29700 |
| 2025-07-11 | 20.92 | $66.97 | 11100 |
| 2025-07-10 | 20.57 | $67.47 | 6800 |
| 2025-07-09 | 20.15 | $66.84 | 12000 |
| 2025-07-08 | 20.06 | $66.65 | 19300 |
| 2025-07-07 | 19.86 | $66.34 | 25114 |
| 2025-07-03 | 19.66 | $66.96 | 5000 |
| 2025-07-02 | 18.78 | $66.71 | 16900 |
| 2025-07-01 | 18.02 | $66.41 | 15514 |
| 2025-06-30 | 17.22 | $65.38 | 41348 |
| 2025-06-27 | 17.01 | $65.29 | 9500 |
| 2025-06-26 | 16.80 | $64.95 | 13140 |
| 2025-06-25 | 16.83 | $64.34 | 13201 |
| 2025-06-24 | 17.04 | $64.90 | 14130 |
| 2025-06-23 | 16.95 | $64.62 | 18929 |
| 2025-06-20 | 17.06 | $64.19 | 41408 |
| 2025-06-18 | 17.32 | $63.95 | 16944 |
| 2025-06-17 | 17.62 | $63.85 | 18900 |
| 2025-06-16 | 17.93 | $64.43 | 10128 |
| 2025-06-13 | 18.02 | $63.61 | 23100 |
| 2025-06-12 | 18.29 | $64.30 | 21900 |
| 2025-06-11 | 18.40 | $64.15 | 23200 |
| 2025-06-10 | 18.34 | $64.55 | 30346 |
| 2025-06-09 | 18.04 | $64.27 | 35342 |
| 2025-06-06 | 17.76 | $64.26 | 18812 |
| 2025-06-05 | 17.61 | $63.62 | 17706 |
| 2025-06-04 | 17.56 | $63.71 | 22600 |
| 2025-06-03 | 17.34 | $64.08 | 23400 |
| 2025-06-02 | 17.11 | $63.20 | 18221 |
| 2025-05-30 | 17.28 | $63.07 | 32600 |
| 2025-05-29 | 17.45 | $63.23 | 24600 |
| 2025-05-28 | 17.62 | $62.99 | 32700 |
| 2025-05-27 | 17.66 | $63.78 | 25800 |
| 2025-05-23 | 17.71 | $62.32 | 27401 |
| 2025-05-22 | 18.24 | $62.66 | 21300 |
| 2025-05-21 | 18.74 | $62.81 | 31700 |
| 2025-05-20 | 19.01 | $64.41 | 17112 |
| 2025-05-19 | 18.57 | $64.71 | 10916 |
| 2025-05-16 | 18.07 | $64.83 | 40339 |
| 2025-05-15 | 17.54 | $64.16 | 20242 |
| 2025-05-14 | 17.18 | $64.03 | 7632 |
| 2025-05-13 | 16.61 | $64.37 | 12401 |
| 2025-05-12 | 15.86 | $63.89 | 19219 |
| 2025-05-09 | 15.12 | $61.57 | 18000 |
| 2025-05-08 | 15.11 | $61.56 | 8600 |
| 2025-05-07 | 15.10 | $60.65 | 16800 |
| 2025-05-06 | 15.54 | $60.41 | 12300 |
| 2025-05-05 | 16.00 | $60.85 | 14500 |
| 2025-05-02 | 16.27 | $61.12 | 12637 |
| 2025-05-01 | 16.57 | $59.51 | 20532 |
| 2025-04-30 | 17.27 | $59.33 | 11042 |
| 2025-04-29 | 18.14 | $59.58 | 9910 |
| 2025-04-28 | 18.97 | $59.31 | 12543 |
| 2025-04-25 | 19.93 | $59.01 | 20100 |
| 2025-04-24 | 20.88 | $59.23 | 26043 |
| 2025-04-23 | 21.87 | $58.13 | 19600 |
| 2025-04-22 | 22.84 | $57.49 | 33900 |
| 2025-04-21 | 23.32 | $55.92 | 48032 |
| 2025-04-17 | 23.30 | $57.24 | 40649 |
| 2025-04-16 | 23.64 | $56.62 | 59900 |
| 2025-04-15 | 23.99 | $57.28 | 51000 |
| 2025-04-14 | 24.65 | $57.40 | 35227 |
| 2025-04-11 | 25.23 | $56.78 | 58700 |
| 2025-04-10 | 25.62 | $55.99 | 27800 |
| 2025-04-09 | 25.90 | $58.51 | 51700 |
| 2025-04-08 | 26.19 | $53.55 | 107100 |
| 2025-04-07 | 25.79 | $54.73 | 78142 |
| 2025-04-04 | 25.37 | $55.18 | 35000 |
| 2025-04-03 | 24.04 | $58.09 | 40319 |
| 2025-04-02 | 23.36 | $62.61 | 8700 |
| 2025-04-01 | 23.73 | $61.68 | 14113 |
| 2025-03-31 | 23.64 | $61.44 | 34432 |
| 2025-03-28 | 23.41 | $61.10 | 18500 |
| 2025-03-27 | 23.31 | $62.36 | 29621 |
| 2025-03-26 | 23.66 | $62.77 | 25500 |
| 2025-03-25 | 24.26 | $63.03 | 38000 |
| 2025-03-24 | 25.08 | $63.35 | 17326 |
| 2025-03-21 | 25.94 | $61.72 | 13000 |
| 2025-03-20 | 25.88 | $61.95 | 13700 |
| 2025-03-19 | 26.10 | $62.22 | 20603 |
| 2025-03-18 | 26.34 | $61.34 | 25800 |
| 2025-03-17 | 26.01 | $61.90 | 29701 |
| 2025-03-14 | 25.67 | $61.03 | 29043 |
| 2025-03-13 | 24.55 | $59.59 | 32400 |
| 2025-03-12 | 23.22 | $60.56 | 24700 |
| 2025-03-11 | 22.09 | $60.69 | 39700 |
| 2025-03-10 | 20.60 | $61.36 | 15482 |
| 2025-03-07 | 19.21 | $62.68 | 42343 |
| 2025-03-06 | 17.82 | $62.25 | 23000 |
| 2025-03-05 | 16.60 | $63.15 | 41316 |
| 2025-03-04 | 15.34 | $62.41 | 25600 |
| 2025-03-03 | 14.00 | $63.88 | 30200 |
| 2025-02-28 | 13.20 | $65.41 | 16924 |
| 2025-02-27 | 12.78 | $64.65 | 17700 |
| 2025-02-26 | 12.39 | $65.49 | 14700 |
| 2025-02-25 | 12.32 | $65.49 | 20900 |
| 2025-02-24 | 11.86 | $65.48 | 13033 |
| 2025-02-21 | 11.48 | $65.43 | 29700 |
| 2025-02-20 | 11.08 | $67.20 | 21800 |
| 2025-02-19 | 11.39 | $68.00 | 15444 |
| 2025-02-18 | 11.65 | $68.09 | 25800 |
| 2025-02-14 | 11.92 | $67.57 | 25501 |
| 2025-02-13 | 12.40 | $67.27 | 27900 |
| 2025-02-12 | 12.92 | $66.66 | 22207 |
| 2025-02-11 | 13.15 | $67.24 | 20900 |
| 2025-02-10 | 13.67 | $67.30 | 16342 |
| 2025-02-07 | 14.36 | $67.38 | 12900 |
| 2025-02-06 | 15.11 | $68.03 | 16225 |
| 2025-02-05 | 15.68 | $68.16 | 21700 |
| 2025-02-04 | 16.32 | $67.81 | 43936 |
| 2025-02-03 | 16.78 | $67.42 | 17400 |
| 2025-01-31 | 17.17 | $68.21 | 54447 |
| 2025-01-30 | 17.68 | $69.35 | 22336 |
| 2025-01-29 | 17.67 | $68.77 | 26600 |
| 2025-01-28 | 17.80 | $68.92 | 21337 |
| 2025-01-27 | 18.13 | $68.68 | 51400 |
| 2025-01-24 | 18.53 | $69.18 | 21133 |
| 2025-01-23 | 18.46 | $69.32 | 33517 |
| 2025-01-22 | 18.38 | $69.18 | 29100 |
| 2025-01-21 | 18.23 | $69.56 | 54300 |
| 2025-01-17 | 18.03 | $68.71 | 29900 |
| 2025-01-16 | 18.04 | $68.41 | 54317 |
| 2025-01-15 | 18.38 | $67.98 | 9743 |
| 2025-01-14 | 18.89 | $67.11 | 15413 |
| 2025-01-13 | 19.79 | $66.17 | 33226 |
| 2025-01-10 | 20.11 | $65.60 | 27046 |
| 2025-01-08 | 20.53 | $66.26 | 33600 |
| 2025-01-07 | 20.84 | $66.13 | 12136 |
| 2025-01-06 | 21.35 | $66.24 | 22318 |
| 2025-01-03 | 22.04 | $65.92 | 18100 |
| 2025-01-02 | 22.09 | $65.25 | 16938 |
| 2024-12-31 | 22.03 | $65.28 | 18900 |
| 2024-12-30 | 22.04 | $65.22 | 23700 |
| 2024-12-27 | 21.67 | $65.62 | 14700 |
| 2024-12-26 | 21.58 | $66.24 | 24616 |
| 2024-12-24 | 21.68 | $66.09 | 7200 |
| 2024-12-23 | 21.67 | $65.53 | 38434 |
| 2024-12-20 | 21.33 | $65.45 | 25626 |
| 2024-12-19 | 20.97 | $64.59 | 29004 |
| 2024-12-18 | 20.16 | $64.69 | 13800 |
| 2024-12-17 | 19.33 | $66.97 | 8132 |
| 2024-12-16 | 19.32 | $68.00 | 31300 |
| 2024-12-13 | 19.90 | $68.34 | 4900 |
| 2024-12-12 | 20.65 | $68.70 | 5000 |
| 2024-12-11 | 21.72 | $69.07 | 20507 |
| 2024-12-10 | 22.68 | $68.62 | 39805 |
| 2024-12-09 | 23.69 | $69.16 | 6000 |
| 2024-12-06 | 24.39 | $69.75 | 10000 |
| 2024-12-05 | 24.80 | $69.98 | 6913 |
| 2024-12-04 | 24.99 | $70.29 | 4716 |
| 2024-12-03 | 25.11 | $70.57 | 11800 |
| 2024-12-02 | 25.01 | $70.77 | 14000 |
| 2024-11-29 | 24.69 | $71.06 | 3100 |
| 2024-11-27 | 24.10 | $70.76 | 11009 |
| 2024-11-26 | 23.56 | $70.96 | 5500 |
| 2024-11-25 | 23.01 | $71.24 | 19000 |
| 2024-11-22 | 22.01 | $70.48 | 16400 |
| 2024-11-21 | 21.38 | $69.63 | 4008 |
| 2024-11-20 | 20.99 | $68.49 | 3500 |
| 2024-11-19 | 21.14 | $68.02 | 4100 |
| 2024-11-18 | 21.55 | $68.13 | 9500 |
| 2024-11-15 | 21.52 | $67.91 | 6938 |
| 2024-11-14 | 21.50 | $68.14 | 8525 |
| 2024-11-13 | 21.16 | $68.40 | 8300 |
| 2024-11-12 | 20.62 | $68.65 | 6748 |
| 2024-11-11 | 19.84 | $69.24 | 9200 |
| 2024-11-08 | 18.72 | $68.50 | 5523 |
| 2024-11-07 | 17.79 | $68.23 | 14647 |
| 2024-11-06 | 16.82 | $68.53 | 9601 |
| 2024-11-05 | 15.84 | $65.24 | 4929 |
| 2024-11-04 | 16.46 | $64.31 | 6503 |
| 2024-11-01 | 17.19 | $64.19 | 7617 |
| 2024-10-31 | 17.95 | $64.44 | 13134 |
| 2024-10-30 | 18.80 | $64.99 | 4000 |
| 2024-10-29 | 19.29 | $64.92 | 8500 |
| 2024-10-28 | 20.08 | $65.18 | 9806 |
| 2024-10-25 | 20.64 | $64.45 | 8428 |
| 2024-10-24 | 21.28 | $64.93 | 8400 |
| 2024-10-23 | 21.71 | $64.65 | 3334 |
| 2024-10-22 | 22.17 | $64.92 | 12337 |
| 2024-10-21 | 22.41 | $65.26 | 8300 |
| 2024-10-18 | 22.32 | $66.01 | 10007 |
| 2024-10-17 | 21.78 | $66.07 | 3700 |
| 2024-10-16 | 20.97 | $66.11 | 23500 |
| 2024-10-15 | 20.10 | $65.39 | 4600 |
| 2024-10-14 | 19.18 | $65.74 | 6032 |
| 2024-10-11 | 18.38 | $65.33 | 1400 |
| 2024-10-10 | 17.71 | $64.45 | 5420 |
| 2024-10-09 | 17.32 | $64.76 | 7800 |
| 2024-10-08 | 16.89 | $64.24 | 6407 |
| 2024-10-07 | 16.63 | $64.23 | 2333 |
| 2024-10-04 | 16.42 | $64.74 | 4607 |
| 2024-10-03 | 15.94 | $63.87 | 6218 |
| 2024-10-02 | 15.88 | $63.92 | 8100 |
| 2024-10-01 | 15.65 | $63.96 | 5705 |
| 2024-09-30 | 15.40 | $64.25 | 5033 |
| 2024-09-27 | 15.15 | $64.24 | 4933 |
| 2024-09-26 | 14.59 | $63.89 | 4246 |
| 2024-09-25 | 14.24 | $63.35 | 8223 |
| 2024-09-24 | 13.93 | $63.95 | 8800 |
| 2024-09-23 | 13.29 | $63.90 | 7933 |
| 2024-09-20 | 12.77 | $63.54 | 9443 |
| 2024-09-19 | 12.23 | $63.85 | 9519 |
| 2024-09-18 | 11.73 | $62.68 | 8931 |
| 2024-09-17 | 11.31 | $62.59 | 7312 |
| 2024-09-16 | 11.20 | $62.08 | 9400 |
| 2024-09-13 | 11.38 | $61.41 | 2039 |
| 2024-09-12 | 11.85 | $60.41 | 7931 |
| 2024-09-11 | 12.09 | $60.05 | 8300 |
| 2024-09-10 | 12.11 | $59.75 | 5900 |
| 2024-09-09 | 12.42 | $60.13 | 15047 |
| 2024-09-06 | 13.03 | $59.65 | 2926 |
| 2024-09-05 | 13.41 | $60.42 | 2643 |
| 2024-09-04 | 14.04 | $60.85 | 17421 |
| 2024-09-03 | 14.53 | $61.16 | 13723 |
| 2024-08-30 | 14.83 | $62.85 | 674400 |
| 2024-08-29 | 14.44 | $62.43 | 19009 |
| 2024-08-28 | 13.97 | $62.18 | 13700 |
| 2024-08-27 | 13.72 | $62.37 | 1933 |
| 2024-08-26 | 13.34 | $62.52 | 2700 |
| 2024-08-23 | 12.84 | $62.68 | 3645 |
| 2024-08-22 | 12.58 | $61.11 | 5101 |
| 2024-08-21 | 12.93 | $61.39 | 2414 |
| 2024-08-20 | 13.30 | $60.67 | 5100 |
| 2024-08-19 | 13.94 | $61.29 | 2543 |
| 2024-08-16 | 14.35 | $60.73 | 7146 |
| 2024-08-15 | 15.02 | $60.68 | 3300 |
| 2024-08-14 | 15.73 | $59.59 | 10300 |
| 2024-08-13 | 16.01 | $59.51 | 4631 |
| 2024-08-12 | 16.28 | $58.99 | 7600 |
| 2024-08-09 | 16.26 | $59.30 | 7600 |
| 2024-08-08 | 16.24 | $59.26 | 8512 |
| 2024-08-07 | 16.19 | $57.80 | 4300 |
| 2024-08-06 | 16.13 | $58.46 | 3501 |
| 2024-08-05 | 15.85 | $57.76 | 8200 |
| 2024-08-02 | 15.19 | $59.21 | 9203 |
| 2024-08-01 | 15.13 | $61.31 | 5900 |
| 2024-07-31 | 15.83 | $63.02 | 10537 |
| 2024-07-30 | 15.15 | $62.56 | 24105 |
| 2024-07-29 | 14.89 | $62.38 | 17200 |
| 2024-07-26 | 14.65 | $62.47 | 11600 |
| 2024-07-25 | 14.40 | $61.46 | 14748 |
| 2024-07-24 | 14.36 | $60.91 | 13745 |
| 2024-07-23 | 14.47 | $62.03 | 36704 |
| 2024-07-22 | 13.97 | $62.07 | 7200 |
| 2024-07-19 | 13.54 | $61.44 | 5320 |
| 2024-07-18 | 13.23 | $61.88 | 5500 |
| 2024-07-17 | 12.46 | $62.38 | 19710 |
| 2024-07-16 | 11.21 | $63.17 | 63400 |
| 2024-07-15 | 9.89 | $61.69 | 9120 |
| 2024-07-12 | 8.95 | $61.35 | 7300 |
| 2024-07-11 | 8.19 | $60.86 | 7525 |
| 2024-07-10 | 7.82 | $59.72 | 8633 |
| 2024-07-09 | 8.19 | $59.07 | 16500 |
| 2024-07-08 | 8.58 | $59.23 | 9205 |
| 2024-07-05 | 8.70 | $58.84 | 24300 |
| 2024-07-03 | 8.83 | $59.50 | 1825 |
| 2024-07-02 | 9.06 | $59.32 | 5408 |
| 2024-07-01 | 9.46 | $59.25 | 10927 |
| 2024-06-28 | 9.84 | $59.65 | 6300 |
| 2024-06-27 | 10.00 | $59.37 | 4130 |
| 2024-06-26 | 10.50 | $59.47 | 7300 |
| 2024-06-25 | 11.04 | $59.76 | 16606 |
| 2024-06-24 | 11.39 | $60.32 | 7120 |
| 2024-06-21 | 11.34 | $59.82 | 11800 |
| 2024-06-20 | 11.66 | $59.91 | 15100 |
| 2024-06-18 | 11.82 | $60.02 | 9140 |
| 2024-06-17 | 11.98 | $59.70 | 6800 |
| 2024-06-14 | 12.39 | $59.06 | 6742 |
| 2024-06-13 | 12.84 | $60.08 | 9926 |
| 2024-06-12 | 13.20 | $60.44 | 5000 |
| 2024-06-11 | 12.90 | $59.67 | 3900 |
| 2024-06-10 | 13.41 | $60.02 | 1422 |
| 2024-06-07 | 13.85 | $59.68 | 5100 |
| 2024-06-06 | 14.33 | $59.86 | 3942 |
| 2024-06-05 | 14.78 | $60.21 | 1500 |
| 2024-06-04 | 15.32 | $59.69 | 4500 |
| 2024-06-03 | 15.91 | $60.47 | 7422 |
| 2024-05-31 | 16.12 | $61.24 | 4000 |
| 2024-05-30 | 16.22 | $60.52 | 6400 |
| 2024-05-29 | 16.70 | $59.85 | 5600 |
| 2024-05-28 | 17.52 | $60.55 | 5800 |
| 2024-05-24 | 18.02 | $60.69 | 6225 |
| 2024-05-23 | 18.69 | $59.94 | 5729 |
| 2024-05-22 | 19.57 | $60.59 | 6442 |
| 2024-05-21 | 20.01 | $61.05 | 10129 |
| 2024-05-20 | 20.15 | $61.11 | 2720 |
| 2024-05-17 | 20.13 | $61.00 | 1112 |
| 2024-05-16 | 20.31 | $60.90 | 2919 |
| 2024-05-15 | 20.43 | $61.36 | 2000 |
| 2024-05-14 | 20.25 | $60.95 | 3800 |
| 2024-05-13 | 20.29 | $60.59 | 2216 |
| 2024-05-10 | 20.33 | $60.71 | 3300 |
| 2024-05-09 | 20.57 | $60.81 | 2900 |
| 2024-05-08 | 20.83 | $60.24 | 4536 |
| 2024-05-07 | 21.40 | $60.21 | 3415 |
| 2024-05-06 | 21.85 | $60.23 | 521 |
| 2024-05-03 | 22.50 | $59.48 | 1231 |
| 2024-05-02 | 23.64 | $58.82 | 2925 |
| 2024-05-01 | 24.49 | $58.32 | 3900 |
| 2024-04-30 | 25.27 | $58.67 | 2746 |
| 2024-04-29 | 26.47 | $59.78 | 5608 |
| 2024-04-26 | 27.45 | $59.31 | 433 |
| 2024-04-25 | 28.84 | $59.23 | 4000 |
| 2024-04-24 | 30.33 | $59.45 | 2300 |
| 2024-04-23 | 31.71 | $59.35 | 1500 |
| 2024-04-22 | 33.31 | $58.73 | 5038 |
| 2024-04-19 | 34.88 | $58.25 | 15014 |
| 2024-04-18 | 36.09 | $58.02 | 1441 |
| 2024-04-17 | 37.10 | $58.08 | 3418 |
| 2024-04-16 | 38.18 | $58.29 | 10600 |
| 2024-04-15 | 39.44 | $58.77 | 2900 |
| 2024-04-12 | 40.99 | $59.30 | 1841 |
| 2024-04-11 | 43.01 | $60.21 | 2121 |
| 2024-04-10 | 44.96 | $60.37 | 4323 |
| 2024-04-09 | 46.89 | $61.43 | 9100 |
| 2024-04-08 | 48.37 | $61.57 | 4200 |
| 2024-04-05 | 49.41 | $61.47 | 3100 |
| 2024-04-04 | 50.66 | $60.97 | 2000 |
| 2024-04-03 | 51.98 | $61.67 | 1100 |
| 2024-04-02 | 52.79 | $61.45 | 3300 |
| 2024-04-01 | 53.78 | $62.21 | 800 |
| 2024-03-28 | 53.90 | $62.51 | 1702 |
| 2024-03-27 | 53.93 | $62.22 | 2700 |
| 2024-03-26 | 54.05 | $61.13 | 25700 |
| 2024-03-25 | 54.39 | $61.30 | 4646 |
| 2024-03-22 | 54.58 | $61.27 | 1833 |
| 2024-03-21 | 54.81 | $61.72 | 2731 |
| 2024-03-20 | 54.72 | $61.17 | 2711 |
| 2024-03-19 | 54.76 | $60.28 | 4500 |
| 2024-03-18 | 55.08 | $59.71 | 4827 |
| 2024-03-15 | 55.54 | $59.76 | 412 |
| 2024-03-14 | 56.07 | $59.73 | 1518 |
| 2024-03-13 | 56.63 | $60.36 | 1349 |
| 2024-03-12 | 56.51 | $60.12 | 1201 |
| 2024-03-11 | 56.48 | $59.90 | 3300 |
| 2024-03-08 | 56.44 | $59.95 | 6400 |
| 2024-03-07 | 56.18 | $60.19 | 1300 |
| 2024-03-06 | 56.00 | $59.63 | 834 |
| 2024-03-05 | 55.95 | $59.41 | 2500 |
| 2024-03-04 | 55.89 | $59.48 | 1300 |
| 2024-03-01 | 55.72 | $59.32 | 1317 |
| 2024-02-29 | 55.66 | $59.10 | 3300 |
| 2024-02-28 | 55.65 | $58.54 | 300 |
| 2024-02-27 | 55.76 | $58.50 | 104 |
| 2024-02-26 | 55.89 | $58.07 | 1240 |
| 2024-02-23 | 56.10 | $58.09 | 1000 |
| 2024-02-22 | 56.34 | $57.82 | 2200 |
| 2024-02-21 | 56.63 | $57.16 | 200 |
| 2024-02-20 | 57.11 | $56.87 | 1716 |
| 2024-02-16 | 57.65 | $57.16 | 945 |
| 2024-02-15 | 58.04 | $57.38 | 420 |
| 2024-02-14 | 58.49 | $56.40 | 1000 |
| 2024-02-13 | 59.17 | $55.66 | 112 |
| 2024-02-12 | 60.07 | $56.88 | 1000 |
| 2024-02-09 | 60.23 | $56.17 | 1200 |
| 2024-02-08 | 60.56 | $55.92 | 900 |
| 2024-02-07 | 60.97 | $55.47 | 611 |
| 2024-02-06 | 61.48 | $55.12 | 500 |
| 2024-02-05 | 62.09 | $55.00 | 1249 |
| 2024-02-02 | 62.74 | $55.56 | 705 |
| 2024-02-01 | 63.25 | $55.34 | 419 |
| 2024-01-31 | 63.83 | $55.16 | 1500 |
| 2024-01-30 | 64.20 | $56.22 | 401 |
| 2024-01-29 | 63.90 | $55.97 | 602 |
| 2024-01-26 | 63.62 | $55.63 | 4500 |
| 2024-01-25 | 63.34 | $55.59 | 245 |
| 2024-01-24 | 63.07 | $55.00 | 600 |
| 2024-01-23 | 62.82 | $55.11 | 2842 |
| 2024-01-22 | 62.55 | $55.36 | 400 |
| 2024-01-19 | 62.05 | $54.68 | 219 |
| 2024-01-18 | 61.59 | $54.26 | 2007 |
| 2024-01-17 | 61.14 | $53.97 | 2133 |
| 2024-01-16 | 60.68 | $54.29 | 1705 |
| 2024-01-12 | 60.10 | $54.73 | 2500 |
| 2024-01-11 | 59.18 | $54.97 | 2904 |
| 2024-01-10 | 58.20 | $55.04 | 1900 |
| 2024-01-09 | 57.10 | $55.03 | 2000 |
| 2024-01-08 | 55.94 | $55.47 | 5314 |
| 2024-01-05 | 54.72 | $55.06 | 3614 |
| 2024-01-04 | 53.44 | $54.67 | 1800 |
| 2024-01-03 | 52.10 | $54.88 | 747 |
| 2024-01-02 | 50.62 | $55.72 | 2011 |
| 2023-12-29 | 48.83 | $55.87 | 8624 |
| 2023-12-28 | 46.83 | $56.25 | 800 |
| 2023-12-27 | 44.60 | $56.32 | 2300 |
| 2023-12-26 | 42.26 | $56.38 | 2900 |
| 2023-12-22 | 39.80 | $55.94 | 4200 |
| 2023-12-21 | 37.22 | $55.80 | 1700 |
| 2023-12-20 | 34.50 | $55.09 | 4901 |
| 2023-12-19 | 31.64 | $56.02 | 1305 |
| 2023-12-18 | 28.41 | $55.43 | 2213 |
| 2023-12-15 | 25.00 | $55.51 | 4343 |
| 2023-12-14 | 21.40 | $55.82 | 4218 |
| 2023-12-13 | 17.58 | $54.21 | 42105 |
| 2023-12-12 | 13.56 | $53.04 | 300 |
| 2023-12-11 | 9.34 | $53.20 | 1600 |
| 2023-12-08 | 4.91 | $52.93 | 1200 |
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