Is Avantis Emerging Markets ex-China Equity ETF (AVXC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Emerging Markets ex-China Equity ETF (AVXC) research center and poll results.
NASDAQ : AVXC
Avantis Emerging Markets ex-China Equity ETF — Technical Indicators
$79.9706 USD
-$0.01 (-0.01%)
- Volume
- 27.34K
- Average Volume
- 40.25K
- Market Capitalization
- $398.27M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $88.77
- Year Low
- $55.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
81.73
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
47.69
Average
58.77
Maximum
84.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 81.73 | $79.97 | 27700 |
| 2026-07-21 | 81.90 | $79.98 | 28395 |
| 2026-07-20 | 82.32 | $77.54 | 10743 |
| 2026-07-17 | 82.85 | $78.03 | 54931 |
| 2026-07-16 | 83.20 | $78.77 | 20716 |
| 2026-07-15 | 83.50 | $80.29 | 37500 |
| 2026-07-14 | 83.80 | $80.99 | 37100 |
| 2026-07-13 | 83.92 | $80.03 | 30800 |
| 2026-07-10 | 84.06 | $82.90 | 33200 |
| 2026-07-09 | 83.87 | $82.69 | 26312 |
| 2026-07-08 | 83.76 | $81.73 | 31000 |
| 2026-07-07 | 83.71 | $81.46 | 23117 |
| 2026-07-06 | 83.61 | $84.25 | 25800 |
| 2026-07-02 | 83.65 | $81.48 | 33922 |
| 2026-07-01 | 83.85 | $82.51 | 40956 |
| 2026-06-30 | 84.06 | $85.65 | 28800 |
| 2026-06-29 | 84.09 | $84.14 | 25000 |
| 2026-06-26 | 84.13 | $83.77 | 163100 |
| 2026-06-25 | 84.19 | $84.69 | 24400 |
| 2026-06-24 | 84.15 | $83.64 | 21196 |
| 2026-06-23 | 84.18 | $83.39 | 45063 |
| 2026-06-22 | 84.05 | $88.40 | 35800 |
| 2026-06-18 | 83.67 | $88.15 | 22608 |
| 2026-06-17 | 83.25 | $85.06 | 66327 |
| 2026-06-16 | 82.89 | $84.87 | 51700 |
| 2026-06-15 | 82.60 | $86.18 | 39000 |
| 2026-06-12 | 82.26 | $83.37 | 28400 |
| 2026-06-11 | 82.20 | $82.89 | 44526 |
| 2026-06-10 | 82.12 | $79.03 | 27335 |
| 2026-06-09 | 82.16 | $80.46 | 45200 |
| 2026-06-08 | 82.27 | $80.85 | 24240 |
| 2026-06-05 | 82.35 | $79.37 | 47000 |
| 2026-06-04 | 82.42 | $85.10 | 31224 |
| 2026-06-03 | 82.25 | $85.47 | 19400 |
| 2026-06-02 | 81.94 | $86.72 | 17400 |
| 2026-06-01 | 81.46 | $86.32 | 38202 |
| 2026-05-29 | 81.01 | $84.85 | 82737 |
| 2026-05-28 | 80.63 | $84.93 | 86500 |
| 2026-05-27 | 80.16 | $83.90 | 66116 |
| 2026-05-26 | 79.77 | $84.36 | 39500 |
| 2026-05-22 | 79.39 | $80.77 | 17600 |
| 2026-05-21 | 79.19 | $80.78 | 37935 |
| 2026-05-20 | 78.92 | $79.63 | 28386 |
| 2026-05-19 | 78.78 | $77.98 | 37321 |
| 2026-05-18 | 78.63 | $78.98 | 46442 |
| 2026-05-15 | 78.48 | $79.45 | 28312 |
| 2026-05-14 | 78.33 | $82.07 | 14819 |
| 2026-05-13 | 77.97 | $81.37 | 26300 |
| 2026-05-12 | 77.64 | $79.87 | 39600 |
| 2026-05-11 | 77.38 | $82.56 | 14203 |
| 2026-05-08 | 76.93 | $82.50 | 45300 |
| 2026-05-07 | 76.46 | $80.77 | 41200 |
| 2026-05-06 | 76.05 | $81.73 | 323500 |
| 2026-05-05 | 75.59 | $79.19 | 21400 |
| 2026-05-04 | 75.06 | $77.26 | 26000 |
| 2026-05-01 | 74.61 | $77.26 | 25036 |
| 2026-04-30 | 74.13 | $77.22 | 28200 |
| 2026-04-29 | 73.69 | $75.59 | 20120 |
| 2026-04-28 | 73.29 | $76.02 | 13400 |
| 2026-04-27 | 72.75 | $76.75 | 24543 |
| 2026-04-24 | 72.21 | $76.75 | 24200 |
| 2026-04-23 | 71.68 | $75.39 | 22000 |
| 2026-04-22 | 71.34 | $76.90 | 16300 |
| 2026-04-21 | 70.87 | $75.03 | 19105 |
| 2026-04-20 | 70.55 | $75.89 | 12520 |
| 2026-04-17 | 70.07 | $76.46 | 16325 |
| 2026-04-16 | 69.69 | $74.87 | 22600 |
| 2026-04-15 | 69.37 | $74.69 | 18500 |
| 2026-04-14 | 69.11 | $74.78 | 23400 |
| 2026-04-13 | 68.82 | $73.60 | 50123 |
| 2026-04-10 | 68.50 | $73.05 | 13422 |
| 2026-04-09 | 68.22 | $72.60 | 121849 |
| 2026-04-08 | 68.08 | $72.50 | 21800 |
| 2026-04-07 | 67.94 | $68.49 | 19784 |
| 2026-04-06 | 67.98 | $68.27 | 37206 |
| 2026-04-02 | 67.99 | $67.73 | 20330 |
| 2026-04-01 | 68.06 | $68.42 | 33928 |
| 2026-03-31 | 68.18 | $67.63 | 40724 |
| 2026-03-30 | 68.31 | $65.16 | 42400 |
| 2026-03-27 | 68.74 | $66.01 | 43212 |
| 2026-03-26 | 69.21 | $66.16 | 58000 |
| 2026-03-25 | 69.68 | $68.59 | 21500 |
| 2026-03-24 | 70.04 | $67.45 | 124500 |
| 2026-03-23 | 70.42 | $68.57 | 92100 |
| 2026-03-20 | 70.67 | $66.45 | 100047 |
| 2026-03-19 | 71.07 | $68.68 | 37014 |
| 2026-03-18 | 71.25 | $68.49 | 47700 |
| 2026-03-17 | 71.46 | $69.64 | 22023 |
| 2026-03-16 | 71.59 | $68.93 | 26400 |
| 2026-03-13 | 71.78 | $67.09 | 27600 |
| 2026-03-12 | 72.04 | $67.51 | 71137 |
| 2026-03-11 | 72.32 | $69.84 | 41844 |
| 2026-03-10 | 72.42 | $69.63 | 29404 |
| 2026-03-09 | 72.52 | $69.43 | 51050 |
| 2026-03-06 | 72.60 | $68.42 | 62850 |
| 2026-03-05 | 72.64 | $69.16 | 65400 |
| 2026-03-04 | 72.68 | $70.67 | 54900 |
| 2026-03-03 | 72.66 | $70.25 | 65400 |
| 2026-03-02 | 72.64 | $73.88 | 23200 |
| 2026-02-27 | 72.41 | $75.35 | 25400 |
| 2026-02-26 | 72.17 | $75.49 | 55600 |
| 2026-02-25 | 71.94 | $75.82 | 64135 |
| 2026-02-24 | 71.68 | $75.06 | 39036 |
| 2026-02-23 | 71.40 | $73.68 | 33839 |
| 2026-02-20 | 71.16 | $74.35 | 51800 |
| 2026-02-19 | 70.86 | $72.39 | 27300 |
| 2026-02-18 | 70.63 | $72.60 | 29948 |
| 2026-02-17 | 70.34 | $72.30 | 25400 |
| 2026-02-13 | 70.10 | $72.66 | 53908 |
| 2026-02-12 | 69.85 | $72.36 | 129734 |
| 2026-02-11 | 69.58 | $73.09 | 34648 |
| 2026-02-10 | 69.24 | $71.72 | 50444 |
| 2026-02-09 | 68.99 | $71.81 | 15700 |
| 2026-02-06 | 68.70 | $70.93 | 52900 |
| 2026-02-05 | 68.44 | $69.29 | 25823 |
| 2026-02-04 | 68.27 | $69.82 | 39400 |
| 2026-02-03 | 68.09 | $70.36 | 21303 |
| 2026-02-02 | 67.85 | $69.80 | 39500 |
| 2026-01-30 | 67.61 | $69.33 | 10811 |
| 2026-01-29 | 67.34 | $70.54 | 60200 |
| 2026-01-28 | 67.00 | $70.95 | 23402 |
| 2026-01-27 | 66.62 | $70.63 | 25913 |
| 2026-01-26 | 66.27 | $69.30 | 40600 |
| 2026-01-23 | 65.96 | $68.95 | 34009 |
| 2026-01-22 | 65.67 | $68.41 | 24844 |
| 2026-01-21 | 65.39 | $67.75 | 23110 |
| 2026-01-20 | 65.12 | $66.87 | 20714 |
| 2026-01-16 | 64.86 | $67.48 | 14800 |
| 2026-01-15 | 64.54 | $67.60 | 21322 |
| 2026-01-14 | 64.23 | $66.91 | 22800 |
| 2026-01-13 | 64.03 | $66.35 | 13619 |
| 2026-01-12 | 63.84 | $66.72 | 19912 |
| 2026-01-09 | 63.68 | $66.10 | 12913 |
| 2026-01-08 | 63.56 | $65.63 | 9900 |
| 2026-01-07 | 63.43 | $65.97 | 20123 |
| 2026-01-06 | 63.27 | $66.20 | 13503 |
| 2026-01-05 | 63.10 | $65.51 | 20100 |
| 2026-01-02 | 62.96 | $65.06 | 24030 |
| 2025-12-31 | 62.84 | $63.77 | 7507 |
| 2025-12-30 | 62.79 | $63.74 | 9600 |
| 2025-12-29 | 62.71 | $63.51 | 9704 |
| 2025-12-26 | 62.66 | $63.48 | 15543 |
| 2025-12-24 | 62.61 | $63.25 | 16943 |
| 2025-12-23 | 62.52 | $63.15 | 16020 |
| 2025-12-22 | 62.43 | $62.68 | 15400 |
| 2025-12-19 | 62.34 | $62.47 | 15234 |
| 2025-12-18 | 62.26 | $61.69 | 11100 |
| 2025-12-17 | 62.26 | $61.01 | 13745 |
| 2025-12-16 | 62.29 | $61.42 | 15400 |
| 2025-12-15 | 62.32 | $62.84 | 20021 |
| 2025-12-12 | 62.31 | $62.67 | 13635 |
| 2025-12-11 | 62.30 | $63.51 | 16900 |
| 2025-12-10 | 62.28 | $63.62 | 9443 |
| 2025-12-09 | 62.25 | $63.05 | 8800 |
| 2025-12-08 | 62.24 | $62.72 | 14806 |
| 2025-12-05 | 62.20 | $62.81 | 14545 |
| 2025-12-04 | 62.16 | $62.72 | 16723 |
| 2025-12-03 | 62.16 | $62.75 | 34234 |
| 2025-12-02 | 62.13 | $62.62 | 11400 |
| 2025-12-01 | 62.17 | $62.29 | 10448 |
| 2025-11-28 | 62.20 | $62.50 | 4345 |
| 2025-11-26 | 62.21 | $62.40 | 14833 |
| 2025-11-25 | 62.26 | $61.54 | 17013 |
| 2025-11-24 | 62.32 | $61.32 | 17346 |
| 2025-11-21 | 62.39 | $60.79 | 231200 |
| 2025-11-20 | 62.47 | $60.91 | 20100 |
| 2025-11-19 | 62.52 | $61.66 | 17848 |
| 2025-11-18 | 62.52 | $61.66 | 21700 |
| 2025-11-17 | 62.51 | $62.04 | 12614 |
| 2025-11-14 | 62.51 | $62.70 | 13005 |
| 2025-11-13 | 62.45 | $62.40 | 11415 |
| 2025-11-12 | 62.40 | $63.05 | 12112 |
| 2025-11-11 | 62.30 | $63.04 | 7100 |
| 2025-11-10 | 62.15 | $62.97 | 13700 |
| 2025-11-07 | 62.04 | $61.89 | 7600 |
| 2025-11-06 | 61.90 | $62.02 | 10300 |
| 2025-11-05 | 61.84 | $62.74 | 12500 |
| 2025-11-04 | 61.76 | $62.14 | 13614 |
| 2025-11-03 | 61.68 | $63.43 | 9100 |
| 2025-10-31 | 61.57 | $62.79 | 16600 |
| 2025-10-30 | 61.47 | $62.79 | 5100 |
| 2025-10-29 | 61.35 | $63.23 | 11122 |
| 2025-10-28 | 61.21 | $62.90 | 10448 |
| 2025-10-27 | 61.06 | $62.71 | 9400 |
| 2025-10-24 | 60.91 | $62.25 | 14214 |
| 2025-10-23 | 60.77 | $61.95 | 26707 |
| 2025-10-22 | 60.66 | $61.70 | 10000 |
| 2025-10-21 | 60.58 | $61.47 | 14736 |
| 2025-10-20 | 60.55 | $62.10 | 7032 |
| 2025-10-17 | 60.47 | $61.35 | 11000 |
| 2025-10-16 | 60.42 | $61.44 | 19755 |
| 2025-10-15 | 60.37 | $61.07 | 10309 |
| 2025-10-14 | 60.33 | $60.05 | 9813 |
| 2025-10-13 | 60.35 | $60.69 | 8000 |
| 2025-10-10 | 60.31 | $59.15 | 17324 |
| 2025-10-09 | 60.33 | $60.78 | 7523 |
| 2025-10-08 | 60.26 | $61.19 | 7400 |
| 2025-10-07 | 60.16 | $60.62 | 9248 |
| 2025-10-06 | 60.06 | $61.13 | 19702 |
| 2025-10-03 | 59.92 | $60.73 | 7600 |
| 2025-10-02 | 59.78 | $60.45 | 13131 |
| 2025-10-01 | 59.63 | $60.47 | 15652 |
| 2025-09-30 | 59.47 | $59.93 | 27302 |
| 2025-09-29 | 59.31 | $59.70 | 16506 |
| 2025-09-26 | 59.17 | $59.49 | 8500 |
| 2025-09-25 | 59.07 | $59.68 | 9200 |
| 2025-09-24 | 58.95 | $60.16 | 19609 |
| 2025-09-23 | 58.80 | $60.74 | 10102 |
| 2025-09-22 | 58.64 | $60.65 | 9600 |
| 2025-09-19 | 58.49 | $60.30 | 12303 |
| 2025-09-18 | 58.32 | $60.42 | 20900 |
| 2025-09-17 | 58.15 | $60.35 | 11492 |
| 2025-09-16 | 57.98 | $60.37 | 8716 |
| 2025-09-15 | 57.85 | $59.91 | 11784 |
| 2025-09-12 | 57.72 | $59.48 | 15100 |
| 2025-09-11 | 57.62 | $59.50 | 17047 |
| 2025-09-10 | 57.53 | $59.17 | 36545 |
| 2025-09-09 | 57.45 | $58.53 | 23700 |
| 2025-09-08 | 57.38 | $58.41 | 7800 |
| 2025-09-05 | 57.31 | $57.96 | 13602 |
| 2025-09-04 | 57.27 | $57.36 | 14400 |
| 2025-09-03 | 57.23 | $57.22 | 12308 |
| 2025-09-02 | 57.18 | $56.71 | 8029 |
| 2025-08-29 | 57.16 | $56.91 | 16390 |
| 2025-08-28 | 57.11 | $57.54 | 37195 |
| 2025-08-27 | 57.03 | $57.33 | 9300 |
| 2025-08-26 | 56.99 | $57.17 | 13816 |
| 2025-08-25 | 56.97 | $57.48 | 9800 |
| 2025-08-22 | 56.92 | $57.72 | 8300 |
| 2025-08-21 | 56.89 | $56.83 | 6000 |
| 2025-08-20 | 56.92 | $56.98 | 8100 |
| 2025-08-19 | 56.95 | $57.11 | 22500 |
| 2025-08-18 | 56.95 | $57.66 | 11200 |
| 2025-08-15 | 56.93 | $57.35 | 91346 |
| 2025-08-14 | 56.91 | $57.38 | 28236 |
| 2025-08-13 | 56.91 | $57.80 | 10100 |
| 2025-08-12 | 56.88 | $57.64 | 4015 |
| 2025-08-11 | 56.84 | $56.99 | 6245 |
| 2025-08-08 | 56.82 | $57.03 | 7206 |
| 2025-08-07 | 56.80 | $57.14 | 7200 |
| 2025-08-06 | 56.79 | $56.53 | 35256 |
| 2025-08-05 | 56.81 | $56.31 | 10600 |
| 2025-08-04 | 56.83 | $56.27 | 8100 |
| 2025-08-01 | 56.84 | $55.85 | 16915 |
| 2025-07-31 | 56.92 | $56.05 | 11741 |
| 2025-07-30 | 56.97 | $56.43 | 18001 |
| 2025-07-29 | 56.99 | $56.78 | 31107 |
| 2025-07-28 | 56.98 | $56.53 | 11100 |
| 2025-07-25 | 56.97 | $57.19 | 17043 |
| 2025-07-24 | 56.93 | $57.29 | 8306 |
| 2025-07-23 | 56.86 | $57.71 | 45485 |
| 2025-07-22 | 56.76 | $56.97 | 47800 |
| 2025-07-21 | 56.66 | $57.35 | 7800 |
| 2025-07-18 | 56.52 | $56.97 | 12544 |
| 2025-07-17 | 56.42 | $57.43 | 9500 |
| 2025-07-16 | 56.30 | $57.06 | 15348 |
| 2025-07-15 | 56.24 | $56.83 | 10600 |
| 2025-07-14 | 56.15 | $56.64 | 8531 |
| 2025-07-11 | 56.11 | $56.73 | 148200 |
| 2025-07-10 | 56.06 | $56.82 | 18024 |
| 2025-07-09 | 55.99 | $56.92 | 5000 |
| 2025-07-08 | 55.90 | $56.77 | 15000 |
| 2025-07-07 | 55.80 | $56.41 | 17407 |
| 2025-07-03 | 55.70 | $57.58 | 8800 |
| 2025-07-02 | 55.53 | $57.07 | 35800 |
| 2025-07-01 | 55.37 | $56.75 | 8100 |
| 2025-06-30 | 55.22 | $56.62 | 6413 |
| 2025-06-27 | 55.05 | $56.34 | 11790 |
| 2025-06-26 | 54.93 | $56.38 | 14100 |
| 2025-06-25 | 54.79 | $55.85 | 21343 |
| 2025-06-24 | 54.69 | $55.76 | 5603 |
| 2025-06-23 | 54.57 | $54.84 | 12600 |
| 2025-06-20 | 54.48 | $54.58 | 39600 |
| 2025-06-18 | 54.41 | $55.11 | 17845 |
| 2025-06-17 | 54.32 | $54.97 | 12400 |
| 2025-06-16 | 54.24 | $55.78 | 15514 |
| 2025-06-13 | 54.12 | $55.06 | 16129 |
| 2025-06-12 | 54.03 | $55.85 | 11200 |
| 2025-06-11 | 53.89 | $55.64 | 7600 |
| 2025-06-10 | 53.74 | $55.48 | 26326 |
| 2025-06-09 | 53.58 | $55.15 | 7600 |
| 2025-06-06 | 53.39 | $54.82 | 8700 |
| 2025-06-05 | 53.18 | $54.35 | 28800 |
| 2025-06-04 | 53.02 | $54.23 | 166723 |
| 2025-06-03 | 52.87 | $53.77 | 29100 |
| 2025-06-02 | 52.78 | $53.74 | 13638 |
| 2025-05-30 | 52.66 | $53.31 | 14747 |
| 2025-05-29 | 52.50 | $53.87 | 6000 |
| 2025-05-28 | 52.30 | $53.67 | 32500 |
| 2025-05-27 | 52.12 | $53.79 | 14931 |
| 2025-05-23 | 51.92 | $53.42 | 60300 |
| 2025-05-22 | 51.72 | $53.05 | 13225 |
| 2025-05-21 | 51.56 | $53.22 | 14800 |
| 2025-05-20 | 51.35 | $53.20 | 17802 |
| 2025-05-19 | 51.12 | $53.42 | 10500 |
| 2025-05-16 | 50.85 | $53.35 | 8900 |
| 2025-05-15 | 50.58 | $53.35 | 12436 |
| 2025-05-14 | 50.29 | $52.94 | 14120 |
| 2025-05-13 | 50.04 | $52.74 | 23600 |
| 2025-05-12 | 49.78 | $52.19 | 8337 |
| 2025-05-09 | 49.53 | $51.35 | 6601 |
| 2025-05-08 | 49.25 | $50.66 | 21136 |
| 2025-05-07 | 49.05 | $51.11 | 24000 |
| 2025-05-06 | 48.69 | $51.29 | 11733 |
| 2025-05-05 | 48.36 | $51.84 | 49300 |
| 2025-05-02 | 48.05 | $51.39 | 17900 |
| 2025-05-01 | 47.89 | $50.08 | 19233 |
| 2025-04-30 | 47.84 | $50.00 | 13200 |
| 2025-04-29 | 47.80 | $50.00 | 15442 |
| 2025-04-28 | 47.73 | $49.75 | 18742 |
| 2025-04-25 | 47.69 | $49.55 | 16500 |
| 2025-04-24 | 47.69 | $49.75 | 12100 |
| 2025-04-23 | 47.69 | $49.00 | 11635 |
| 2025-04-22 | 47.76 | $48.61 | 141500 |
| 2025-04-21 | 47.84 | $48.05 | 259100 |
| 2025-04-17 | 47.93 | $47.96 | 13100 |
| 2025-04-16 | 48.02 | $47.59 | 18800 |
| 2025-04-15 | 48.13 | $47.84 | 20000 |
| 2025-04-14 | 48.22 | $47.55 | 5500 |
| 2025-04-11 | 48.33 | $47.15 | 6521 |
| 2025-04-10 | 48.43 | $45.84 | 80600 |
| 2025-04-09 | 48.56 | $46.66 | 72100 |
| 2025-04-08 | 48.66 | $43.89 | 34828 |
| 2025-04-07 | 48.88 | $44.76 | 62800 |
| 2025-04-04 | 49.05 | $45.58 | 33530 |
| 2025-04-03 | 49.24 | $48.12 | 16000 |
| 2025-04-02 | 49.28 | $49.22 | 9700 |
| 2025-04-01 | 49.28 | $49.03 | 12800 |
| 2025-03-31 | 49.24 | $48.64 | 4700 |
| 2025-03-28 | 49.19 | $48.91 | 6500 |
| 2025-03-27 | 49.15 | $49.72 | 5000 |
| 2025-03-26 | 49.09 | $49.74 | 7704 |
| 2025-03-25 | 49.10 | $50.27 | 10200 |
| 2025-03-24 | 49.06 | $50.24 | 2400 |
| 2025-03-21 | 49.04 | $49.87 | 7926 |
| 2025-03-20 | 49.05 | $49.73 | 7700 |
| 2025-03-19 | 49.10 | $49.90 | 6800 |
| 2025-03-18 | 49.13 | $49.61 | 6600 |
| 2025-03-17 | 49.17 | $49.78 | 6238 |
| 2025-03-14 | 49.19 | $49.14 | 13924 |
| 2025-03-13 | 49.25 | $48.38 | 15200 |
| 2025-03-12 | 49.33 | $48.69 | 10448 |
| 2025-03-11 | 49.39 | $48.32 | 11300 |
| 2025-03-10 | 49.48 | $48.14 | 10025 |
| 2025-03-07 | 49.57 | $49.26 | 11716 |
| 2025-03-06 | 49.62 | $48.95 | 20400 |
| 2025-03-05 | 49.69 | $49.33 | 5200 |
| 2025-03-04 | 49.72 | $48.14 | 33500 |
| 2025-03-03 | 49.78 | $47.74 | 13434 |
| 2025-02-28 | 49.89 | $48.02 | 9900 |
| 2025-02-27 | 49.99 | $48.61 | 14721 |
| 2025-02-26 | 50.05 | $49.80 | 10200 |
| 2025-02-25 | 50.03 | $49.61 | 13406 |
| 2025-02-24 | 50.01 | $49.84 | 3008 |
| 2025-02-21 | 50.05 | $50.09 | 10300 |
| 2025-02-20 | 50.09 | $50.68 | 4800 |
| 2025-02-19 | 50.08 | $50.42 | 6421 |
| 2025-02-18 | 50.09 | $50.47 | 7044 |
| 2025-02-14 | 50.06 | $50.21 | 4224 |
| 2025-02-13 | 50.03 | $50.33 | 4900 |
| 2025-02-12 | 50.00 | $49.85 | 95712 |
| 2025-02-11 | 49.96 | $50.02 | 8832 |
| 2025-02-10 | 49.89 | $50.15 | 6300 |
| 2025-02-07 | 49.85 | $49.88 | 7132 |
| 2025-02-06 | 49.86 | $50.34 | 6125 |
| 2025-02-05 | 49.87 | $50.23 | 12221 |
| 2025-02-04 | 49.89 | $49.99 | 5129 |
| 2025-02-03 | 49.91 | $49.37 | 11300 |
| 2025-01-31 | 49.94 | $49.83 | 7601 |
| 2025-01-30 | 49.93 | $50.17 | 7800 |
| 2025-01-29 | 49.90 | $49.66 | 15500 |
| 2025-01-28 | 49.92 | $49.46 | 11010 |
| 2025-01-27 | 49.96 | $49.20 | 12931 |
| 2025-01-24 | 50.02 | $50.68 | 8444 |
| 2025-01-23 | 50.00 | $50.77 | 3627 |
| 2025-01-22 | 49.97 | $50.65 | 2200 |
| 2025-01-21 | 49.94 | $50.51 | 2720 |
| 2025-01-17 | 49.89 | $49.85 | 41712 |
| 2025-01-16 | 49.96 | $49.64 | 15000 |
| 2025-01-15 | 50.07 | $49.71 | 9800 |
| 2025-01-14 | 50.19 | $49.06 | 11400 |
| 2025-01-13 | 50.33 | $48.62 | 6024 |
| 2025-01-10 | 50.51 | $49.29 | 20147 |
| 2025-01-08 | 50.65 | $50.18 | 11839 |
| 2025-01-07 | 50.74 | $50.55 | 7315 |
| 2025-01-06 | 50.82 | $50.70 | 7100 |
| 2025-01-03 | 50.91 | $50.35 | 7800 |
| 2025-01-02 | 51.00 | $49.97 | 5000 |
| 2024-12-31 | 51.10 | $49.54 | 5000 |
| 2024-12-30 | 51.20 | $49.68 | 5126 |
| 2024-12-27 | 51.28 | $49.96 | 5500 |
| 2024-12-26 | 51.35 | $50.24 | 9121 |
| 2024-12-24 | 51.42 | $50.38 | 2200 |
| 2024-12-23 | 51.49 | $50.31 | 8315 |
| 2024-12-20 | 51.56 | $50.16 | 12200 |
| 2024-12-19 | 51.61 | $50.01 | 6029 |
| 2024-12-18 | 51.67 | $49.69 | 7315 |
| 2024-12-17 | 51.75 | $51.07 | 6200 |
| 2024-12-16 | 51.75 | $51.90 | 2800 |
| 2024-12-13 | 51.68 | $52.17 | 4032 |
| 2024-12-12 | 51.60 | $51.78 | 4823 |
| 2024-12-11 | 51.55 | $52.36 | 4400 |
| 2024-12-10 | 51.49 | $51.90 | 4200 |
| 2024-12-09 | 51.50 | $52.07 | 4824 |
| 2024-12-06 | 51.52 | $52.21 | 5926 |
| 2024-12-05 | 51.58 | $52.46 | 3142 |
| 2024-12-04 | 51.60 | $52.18 | 16449 |
| 2024-12-03 | 51.64 | $51.86 | 8741 |
| 2024-12-02 | 51.67 | $51.58 | 7417 |
| 2024-11-29 | 51.71 | $51.33 | 9147 |
| 2024-11-27 | 51.77 | $51.33 | 9300 |
| 2024-11-26 | 51.83 | $51.66 | 7400 |
| 2024-11-25 | 51.89 | $51.83 | 24842 |
| 2024-11-22 | 51.95 | $51.65 | 4542 |
| 2024-11-21 | 52.01 | $51.21 | 12223 |
| 2024-11-20 | 52.11 | $51.13 | 8531 |
| 2024-11-19 | 52.21 | $51.28 | 7728 |
| 2024-11-18 | 52.32 | $51.01 | 5200 |
| 2024-11-15 | 52.46 | $50.58 | 7824 |
| 2024-11-14 | 52.63 | $50.64 | 12400 |
| 2024-11-13 | 52.81 | $50.74 | 6200 |
| 2024-11-12 | 52.96 | $51.22 | 2911 |
| 2024-11-11 | 53.08 | $51.99 | 9400 |
| 2024-11-08 | 53.18 | $52.53 | 10400 |
| 2024-11-07 | 53.25 | $53.45 | 5300 |
| 2024-11-06 | 53.26 | $52.76 | 6300 |
| 2024-11-05 | 53.30 | $53.01 | 2600 |
| 2024-11-04 | 53.34 | $52.49 | 13000 |
| 2024-11-01 | 53.37 | $52.44 | 2700 |
| 2024-10-31 | 53.42 | $52.38 | 5521 |
| 2024-10-30 | 53.48 | $52.60 | 6346 |
| 2024-10-29 | 53.55 | $52.83 | 1924 |
| 2024-10-28 | 53.61 | $52.96 | 13800 |
| 2024-10-25 | 53.67 | $52.92 | 5308 |
| 2024-10-24 | 53.78 | $53.17 | 2825 |
| 2024-10-23 | 53.90 | $53.16 | 8248 |
| 2024-10-22 | 53.97 | $53.46 | 6126 |
| 2024-10-21 | 54.05 | $53.80 | 36300 |
| 2024-10-18 | 54.07 | $54.10 | 6000 |
| 2024-10-17 | 54.05 | $54.11 | 6516 |
| 2024-10-16 | 54.05 | $53.91 | 2938 |
| 2024-10-15 | 54.02 | $53.49 | 3044 |
| 2024-10-14 | 54.02 | $54.06 | 2400 |
| 2024-10-11 | 53.99 | $53.90 | 2509 |
| 2024-10-10 | 53.97 | $53.63 | 2626 |
| 2024-10-09 | 53.93 | $53.62 | 5919 |
| 2024-10-08 | 53.87 | $53.68 | 10300 |
| 2024-10-07 | 53.79 | $53.14 | 3400 |
| 2024-10-04 | 53.75 | $53.54 | 6036 |
| 2024-10-03 | 53.66 | $53.60 | 7811 |
| 2024-10-02 | 53.61 | $53.89 | 8800 |
| 2024-10-01 | 53.55 | $54.01 | 2800 |
| 2024-09-30 | 53.48 | $54.11 | 4400 |
| 2024-09-27 | 53.46 | $55.17 | 6300 |
| 2024-09-26 | 53.38 | $55.58 | 4300 |
| 2024-09-25 | 53.28 | $54.60 | 1015 |
| 2024-09-24 | 53.25 | $55.03 | 3200 |
| 2024-09-23 | 53.19 | $54.19 | 539826 |
| 2024-09-20 | 53.19 | $53.81 | 3345 |
| 2024-09-19 | 53.15 | $54.08 | 732 |
| 2024-09-18 | 53.14 | $53.29 | 1943 |
| 2024-09-17 | 53.17 | $53.42 | 1900 |
| 2024-09-16 | 53.20 | $53.55 | 200 |
| 2024-09-13 | 53.19 | $53.36 | 1600 |
| 2024-09-12 | 53.16 | $52.95 | 400 |
| 2024-09-11 | 53.13 | $52.43 | 3100 |
| 2024-09-10 | 53.12 | $52.07 | 1500 |
| 2024-09-09 | 53.11 | $52.34 | 1400 |
| 2024-09-06 | 53.06 | $51.70 | 5600 |
| 2024-09-05 | 53.03 | $52.70 | 5300 |
| 2024-09-04 | 52.90 | $52.64 | 7622 |
| 2024-09-03 | 52.74 | $52.51 | 6713 |
| 2024-08-30 | 52.57 | $53.68 | 3308 |
| 2024-08-29 | 52.44 | $53.58 | 2631 |
| 2024-08-28 | 52.38 | $53.62 | 600 |
| 2024-08-27 | 52.35 | $53.95 | 10444 |
| 2024-08-26 | 52.25 | $53.88 | 2532 |
| 2024-08-23 | 52.17 | $54.15 | 11805 |
| 2024-08-22 | 52.08 | $53.09 | 3100 |
| 2024-08-21 | 52.01 | $53.95 | 12244 |
| 2024-08-20 | 51.90 | $53.86 | 2245 |
| 2024-08-19 | 51.83 | $53.99 | 705 |
| 2024-08-16 | 51.77 | $53.30 | 2849 |
| 2024-08-15 | 51.72 | $52.82 | 3700 |
| 2024-08-14 | 51.73 | $52.34 | 4900 |
| 2024-08-13 | 51.80 | $52.29 | 2523 |
| 2024-08-12 | 51.90 | $51.72 | 9300 |
| 2024-08-09 | 52.02 | $51.50 | 2717 |
| 2024-08-08 | 52.17 | $51.10 | 7200 |
| 2024-08-07 | 52.33 | $50.03 | 19100 |
| 2024-08-06 | 52.54 | $49.47 | 14435 |
| 2024-08-05 | 52.76 | $49.11 | 14143 |
| 2024-08-02 | 52.99 | $51.12 | 1500 |
| 2024-08-01 | 53.12 | $52.25 | 1900 |
| 2024-07-31 | 53.17 | $53.08 | 1900 |
| 2024-07-30 | 53.14 | $52.00 | 4138 |
| 2024-07-29 | 53.16 | $52.13 | 1200 |
| 2024-07-26 | 53.18 | $52.35 | 4116 |
| 2024-07-25 | 53.17 | $51.73 | 4405 |
| 2024-07-24 | 53.18 | $51.85 | 1200 |
| 2024-07-23 | 53.19 | $52.42 | 8028 |
| 2024-07-22 | 53.18 | $52.73 | 2005 |
| 2024-07-19 | 53.17 | $52.37 | 522 |
| 2024-07-18 | 53.18 | $53.00 | 1844 |
| 2024-07-17 | 53.16 | $53.65 | 4236 |
| 2024-07-16 | 53.09 | $54.42 | 3816 |
| 2024-07-15 | 52.96 | $54.16 | 2900 |
| 2024-07-12 | 52.84 | $54.40 | 1201 |
| 2024-07-11 | 52.71 | $54.34 | 1700 |
| 2024-07-10 | 52.56 | $54.25 | 7609 |
| 2024-07-09 | 52.42 | $53.81 | 12900 |
| 2024-07-08 | 52.28 | $53.77 | 2900 |
| 2024-07-05 | 52.16 | $53.74 | 3038 |
| 2024-07-03 | 52.03 | $53.23 | 600 |
| 2024-07-02 | 51.87 | $52.49 | 199600 |
| 2024-07-01 | 51.82 | $52.45 | 4841 |
| 2024-06-28 | 51.74 | $52.41 | 3435 |
| 2024-06-27 | 51.68 | $52.18 | 1342 |
| 2024-06-26 | 51.63 | $51.93 | 2910 |
| 2024-06-25 | 51.64 | $52.09 | 2127 |
| 2024-06-24 | 51.64 | $52.15 | 3711 |
| 2024-06-21 | 51.62 | $52.48 | 4800 |
| 2024-06-20 | 51.59 | $52.55 | 3847 |
| 2024-06-18 | 51.57 | $52.73 | 1437 |
| 2024-06-17 | 51.54 | $52.22 | 1200 |
| 2024-06-14 | 51.54 | $51.83 | 800 |
| 2024-06-13 | 51.55 | $51.75 | 1240 |
| 2024-06-12 | 51.57 | $51.85 | 7012 |
| 2024-06-11 | 51.55 | $51.24 | 2433 |
| 2024-06-10 | 51.54 | $51.42 | 2840 |
| 2024-06-07 | 51.52 | $51.09 | 3500 |
| 2024-06-06 | 51.50 | $51.42 | 2446 |
| 2024-06-05 | 51.48 | $51.06 | 1600 |
| 2024-06-04 | 51.48 | $50.05 | 900 |
| 2024-06-03 | 51.54 | $51.52 | 2400 |
| 2024-05-31 | 51.52 | $50.92 | 743 |
| 2024-05-30 | 51.51 | $51.06 | 2800 |
| 2024-05-29 | 51.46 | $51.22 | 22600 |
| 2024-05-28 | 51.40 | $52.05 | 3339 |
| 2024-05-24 | 51.33 | $52.10 | 100 |
| 2024-05-23 | 51.23 | $51.76 | 4300 |
| 2024-05-22 | 51.13 | $51.93 | 2300 |
| 2024-05-21 | 51.00 | $52.14 | 709 |
| 2024-05-20 | 50.86 | $52.21 | 801 |
| 2024-05-17 | 50.70 | $52.17 | 843 |
| 2024-05-16 | 50.52 | $51.95 | 300 |
| 2024-05-15 | 50.37 | $52.16 | 600 |
| 2024-05-14 | 50.20 | $51.56 | 100 |
| 2024-05-13 | 50.06 | $51.02 | 100 |
| 2024-05-10 | 49.97 | $50.96 | 846 |
| 2024-05-09 | 49.91 | $50.79 | 412 |
| 2024-05-08 | 49.91 | $51.05 | 3220 |
| 2024-05-07 | 49.89 | $50.89 | 1100 |
| 2024-05-06 | 49.90 | $51.26 | 2600 |
| 2024-05-03 | 49.89 | $51.20 | 200 |
| 2024-05-02 | 49.86 | $50.74 | 103 |
| 2024-05-01 | 49.85 | $50.01 | 200 |
| 2024-04-30 | 49.88 | $50.05 | 200 |
| 2024-04-29 | 49.90 | $50.61 | 437 |
| 2024-04-26 | 49.89 | $50.14 | 200 |
| 2024-04-25 | 49.91 | $49.67 | 510 |
| 2024-04-24 | 49.94 | $49.43 | 15700 |
| 2024-04-23 | 49.98 | $49.41 | 100 |
| 2024-04-22 | 50.03 | $48.99 | 900 |
| 2024-04-19 | 50.10 | $48.59 | 1500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
81.11
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.66
Average
58.77
Maximum
84.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 81.11 | $79.97 | 27700 |
| 2026-07-21 | 81.23 | $79.98 | 28395 |
| 2026-07-20 | 81.36 | $77.54 | 10743 |
| 2026-07-17 | 81.76 | $78.03 | 54931 |
| 2026-07-16 | 82.15 | $78.77 | 20716 |
| 2026-07-15 | 82.51 | $80.29 | 37500 |
| 2026-07-14 | 82.74 | $80.99 | 37100 |
| 2026-07-13 | 82.93 | $80.03 | 30800 |
| 2026-07-10 | 83.23 | $82.90 | 33200 |
| 2026-07-09 | 83.27 | $82.69 | 26312 |
| 2026-07-08 | 83.33 | $81.73 | 31000 |
| 2026-07-07 | 83.50 | $81.46 | 23117 |
| 2026-07-06 | 83.71 | $84.25 | 25800 |
| 2026-07-02 | 83.65 | $81.48 | 33922 |
| 2026-07-01 | 83.88 | $82.51 | 40956 |
| 2026-06-30 | 84.03 | $85.65 | 28800 |
| 2026-06-29 | 83.86 | $84.14 | 25000 |
| 2026-06-26 | 83.83 | $83.77 | 163100 |
| 2026-06-25 | 83.83 | $84.69 | 24400 |
| 2026-06-24 | 83.74 | $83.64 | 21196 |
| 2026-06-23 | 83.75 | $83.39 | 45063 |
| 2026-06-22 | 83.79 | $88.40 | 35800 |
| 2026-06-18 | 83.31 | $88.15 | 22608 |
| 2026-06-17 | 82.80 | $85.06 | 66327 |
| 2026-06-16 | 82.56 | $84.87 | 51700 |
| 2026-06-15 | 82.32 | $86.18 | 39000 |
| 2026-06-12 | 81.91 | $83.37 | 28400 |
| 2026-06-11 | 81.76 | $82.89 | 44526 |
| 2026-06-10 | 81.64 | $79.03 | 27335 |
| 2026-06-09 | 81.91 | $80.46 | 45200 |
| 2026-06-08 | 82.07 | $80.85 | 24240 |
| 2026-06-05 | 82.19 | $79.37 | 47000 |
| 2026-06-04 | 82.49 | $85.10 | 31224 |
| 2026-06-03 | 82.22 | $85.47 | 19400 |
| 2026-06-02 | 81.87 | $86.72 | 17400 |
| 2026-06-01 | 81.36 | $86.32 | 38202 |
| 2026-05-29 | 80.84 | $84.85 | 82737 |
| 2026-05-28 | 80.42 | $84.93 | 86500 |
| 2026-05-27 | 79.95 | $83.90 | 66116 |
| 2026-05-26 | 79.53 | $84.36 | 39500 |
| 2026-05-22 | 79.02 | $80.77 | 17600 |
| 2026-05-21 | 78.84 | $80.78 | 37935 |
| 2026-05-20 | 78.63 | $79.63 | 28386 |
| 2026-05-19 | 78.53 | $77.98 | 37321 |
| 2026-05-18 | 78.58 | $78.98 | 46442 |
| 2026-05-15 | 78.54 | $79.45 | 28312 |
| 2026-05-14 | 78.45 | $82.07 | 14819 |
| 2026-05-13 | 78.07 | $81.37 | 26300 |
| 2026-05-12 | 77.72 | $79.87 | 39600 |
| 2026-05-11 | 77.49 | $82.56 | 14203 |
| 2026-05-08 | 76.96 | $82.50 | 45300 |
| 2026-05-07 | 76.37 | $80.77 | 41200 |
| 2026-05-06 | 75.91 | $81.73 | 323500 |
| 2026-05-05 | 75.30 | $79.19 | 21400 |
| 2026-05-04 | 74.89 | $77.26 | 26000 |
| 2026-05-01 | 74.64 | $77.26 | 25036 |
| 2026-04-30 | 74.36 | $77.22 | 28200 |
| 2026-04-29 | 74.06 | $75.59 | 20120 |
| 2026-04-28 | 73.90 | $76.02 | 13400 |
| 2026-04-27 | 73.68 | $76.75 | 24543 |
| 2026-04-24 | 73.36 | $76.75 | 24200 |
| 2026-04-23 | 73.00 | $75.39 | 22000 |
| 2026-04-22 | 72.75 | $76.90 | 16300 |
| 2026-04-21 | 72.31 | $75.03 | 19105 |
| 2026-04-20 | 72.03 | $75.89 | 12520 |
| 2026-04-17 | 71.62 | $76.46 | 16325 |
| 2026-04-16 | 71.11 | $74.87 | 22600 |
| 2026-04-15 | 70.71 | $74.69 | 18500 |
| 2026-04-14 | 70.29 | $74.78 | 23400 |
| 2026-04-13 | 69.82 | $73.60 | 50123 |
| 2026-04-10 | 69.42 | $73.05 | 13422 |
| 2026-04-09 | 69.04 | $72.60 | 121849 |
| 2026-04-08 | 68.67 | $72.50 | 21800 |
| 2026-04-07 | 68.26 | $68.49 | 19784 |
| 2026-04-06 | 68.24 | $68.27 | 37206 |
| 2026-04-02 | 68.24 | $67.73 | 20330 |
| 2026-04-01 | 68.29 | $68.42 | 33928 |
| 2026-03-31 | 68.28 | $67.63 | 40724 |
| 2026-03-30 | 68.35 | $65.16 | 42400 |
| 2026-03-27 | 68.68 | $66.01 | 43212 |
| 2026-03-26 | 68.96 | $66.16 | 58000 |
| 2026-03-25 | 69.26 | $68.59 | 21500 |
| 2026-03-24 | 69.33 | $67.45 | 124500 |
| 2026-03-23 | 69.52 | $68.57 | 92100 |
| 2026-03-20 | 69.63 | $66.45 | 100047 |
| 2026-03-19 | 69.96 | $68.68 | 37014 |
| 2026-03-18 | 70.09 | $68.49 | 47700 |
| 2026-03-17 | 70.26 | $69.64 | 22023 |
| 2026-03-16 | 70.33 | $68.93 | 26400 |
| 2026-03-13 | 70.48 | $67.09 | 27600 |
| 2026-03-12 | 70.83 | $67.51 | 71137 |
| 2026-03-11 | 71.18 | $69.84 | 41844 |
| 2026-03-10 | 71.32 | $69.63 | 29404 |
| 2026-03-09 | 71.50 | $69.43 | 51050 |
| 2026-03-06 | 71.72 | $68.42 | 62850 |
| 2026-03-05 | 72.07 | $69.16 | 65400 |
| 2026-03-04 | 72.37 | $70.67 | 54900 |
| 2026-03-03 | 72.55 | $70.25 | 65400 |
| 2026-03-02 | 72.79 | $73.88 | 23200 |
| 2026-02-27 | 72.68 | $75.35 | 25400 |
| 2026-02-26 | 72.40 | $75.49 | 55600 |
| 2026-02-25 | 72.07 | $75.82 | 64135 |
| 2026-02-24 | 71.68 | $75.06 | 39036 |
| 2026-02-23 | 71.32 | $73.68 | 33839 |
| 2026-02-20 | 71.07 | $74.35 | 51800 |
| 2026-02-19 | 70.73 | $72.39 | 27300 |
| 2026-02-18 | 70.55 | $72.60 | 29948 |
| 2026-02-17 | 70.34 | $72.30 | 25400 |
| 2026-02-13 | 70.13 | $72.66 | 53908 |
| 2026-02-12 | 69.87 | $72.36 | 129734 |
| 2026-02-11 | 69.60 | $73.09 | 34648 |
| 2026-02-10 | 69.24 | $71.72 | 50444 |
| 2026-02-09 | 68.97 | $71.81 | 15700 |
| 2026-02-06 | 68.68 | $70.93 | 52900 |
| 2026-02-05 | 68.44 | $69.29 | 25823 |
| 2026-02-04 | 68.35 | $69.82 | 39400 |
| 2026-02-03 | 68.19 | $70.36 | 21303 |
| 2026-02-02 | 67.97 | $69.80 | 39500 |
| 2026-01-30 | 67.77 | $69.33 | 10811 |
| 2026-01-29 | 67.61 | $70.54 | 60200 |
| 2026-01-28 | 67.30 | $70.95 | 23402 |
| 2026-01-27 | 66.92 | $70.63 | 25913 |
| 2026-01-26 | 66.52 | $69.30 | 40600 |
| 2026-01-23 | 66.23 | $68.95 | 34009 |
| 2026-01-22 | 65.95 | $68.41 | 24844 |
| 2026-01-21 | 65.69 | $67.75 | 23110 |
| 2026-01-20 | 65.47 | $66.87 | 20714 |
| 2026-01-16 | 65.32 | $67.48 | 14800 |
| 2026-01-15 | 65.10 | $67.60 | 21322 |
| 2026-01-14 | 64.83 | $66.91 | 22800 |
| 2026-01-13 | 64.61 | $66.35 | 13619 |
| 2026-01-12 | 64.43 | $66.72 | 19912 |
| 2026-01-09 | 64.19 | $66.10 | 12913 |
| 2026-01-08 | 63.99 | $65.63 | 9900 |
| 2026-01-07 | 63.82 | $65.97 | 20123 |
| 2026-01-06 | 63.59 | $66.20 | 13503 |
| 2026-01-05 | 63.31 | $65.51 | 20100 |
| 2026-01-02 | 63.08 | $65.06 | 24030 |
| 2025-12-31 | 62.87 | $63.77 | 7507 |
| 2025-12-30 | 62.78 | $63.74 | 9600 |
| 2025-12-29 | 62.68 | $63.51 | 9704 |
| 2025-12-26 | 62.59 | $63.48 | 15543 |
| 2025-12-24 | 62.50 | $63.25 | 16943 |
| 2025-12-23 | 62.42 | $63.15 | 16020 |
| 2025-12-22 | 62.34 | $62.68 | 15400 |
| 2025-12-19 | 62.31 | $62.47 | 15234 |
| 2025-12-18 | 62.29 | $61.69 | 11100 |
| 2025-12-17 | 62.35 | $61.01 | 13745 |
| 2025-12-16 | 62.49 | $61.42 | 15400 |
| 2025-12-15 | 62.61 | $62.84 | 20021 |
| 2025-12-12 | 62.58 | $62.67 | 13635 |
| 2025-12-11 | 62.57 | $63.51 | 16900 |
| 2025-12-10 | 62.47 | $63.62 | 9443 |
| 2025-12-09 | 62.35 | $63.05 | 8800 |
| 2025-12-08 | 62.28 | $62.72 | 14806 |
| 2025-12-05 | 62.23 | $62.81 | 14545 |
| 2025-12-04 | 62.17 | $62.72 | 16723 |
| 2025-12-03 | 62.11 | $62.75 | 34234 |
| 2025-12-02 | 62.05 | $62.62 | 11400 |
| 2025-12-01 | 61.99 | $62.29 | 10448 |
| 2025-11-28 | 61.95 | $62.50 | 4345 |
| 2025-11-26 | 61.90 | $62.40 | 14833 |
| 2025-11-25 | 61.84 | $61.54 | 17013 |
| 2025-11-24 | 61.87 | $61.32 | 17346 |
| 2025-11-21 | 61.93 | $60.79 | 231200 |
| 2025-11-20 | 62.05 | $60.91 | 20100 |
| 2025-11-19 | 62.17 | $61.66 | 17848 |
| 2025-11-18 | 62.23 | $61.66 | 21700 |
| 2025-11-17 | 62.29 | $62.04 | 12614 |
| 2025-11-14 | 62.31 | $62.70 | 13005 |
| 2025-11-13 | 62.27 | $62.40 | 11415 |
| 2025-11-12 | 62.26 | $63.05 | 12112 |
| 2025-11-11 | 62.18 | $63.04 | 7100 |
| 2025-11-10 | 62.08 | $62.97 | 13700 |
| 2025-11-07 | 61.99 | $61.89 | 7600 |
| 2025-11-06 | 62.00 | $62.02 | 10300 |
| 2025-11-05 | 62.00 | $62.74 | 12500 |
| 2025-11-04 | 61.92 | $62.14 | 13614 |
| 2025-11-03 | 61.90 | $63.43 | 9100 |
| 2025-10-31 | 61.74 | $62.79 | 16600 |
| 2025-10-30 | 61.63 | $62.79 | 5100 |
| 2025-10-29 | 61.51 | $63.23 | 11122 |
| 2025-10-28 | 61.32 | $62.90 | 10448 |
| 2025-10-27 | 61.16 | $62.71 | 9400 |
| 2025-10-24 | 61.00 | $62.25 | 14214 |
| 2025-10-23 | 60.86 | $61.95 | 26707 |
| 2025-10-22 | 60.75 | $61.70 | 10000 |
| 2025-10-21 | 60.65 | $61.47 | 14736 |
| 2025-10-20 | 60.56 | $62.10 | 7032 |
| 2025-10-17 | 60.40 | $61.35 | 11000 |
| 2025-10-16 | 60.30 | $61.44 | 19755 |
| 2025-10-15 | 60.18 | $61.07 | 10309 |
| 2025-10-14 | 60.09 | $60.05 | 9813 |
| 2025-10-13 | 60.09 | $60.69 | 8000 |
| 2025-10-10 | 60.03 | $59.15 | 17324 |
| 2025-10-09 | 60.12 | $60.78 | 7523 |
| 2025-10-08 | 60.05 | $61.19 | 7400 |
| 2025-10-07 | 59.93 | $60.62 | 9248 |
| 2025-10-06 | 59.86 | $61.13 | 19702 |
| 2025-10-03 | 59.72 | $60.73 | 7600 |
| 2025-10-02 | 59.62 | $60.45 | 13131 |
| 2025-10-01 | 59.53 | $60.47 | 15652 |
| 2025-09-30 | 59.43 | $59.93 | 27302 |
| 2025-09-29 | 59.38 | $59.70 | 16506 |
| 2025-09-26 | 59.35 | $59.49 | 8500 |
| 2025-09-25 | 59.33 | $59.68 | 9200 |
| 2025-09-24 | 59.29 | $60.16 | 19609 |
| 2025-09-23 | 59.20 | $60.74 | 10102 |
| 2025-09-22 | 59.04 | $60.65 | 9600 |
| 2025-09-19 | 58.87 | $60.30 | 12303 |
| 2025-09-18 | 58.72 | $60.42 | 20900 |
| 2025-09-17 | 58.54 | $60.35 | 11492 |
| 2025-09-16 | 58.35 | $60.37 | 8716 |
| 2025-09-15 | 58.14 | $59.91 | 11784 |
| 2025-09-12 | 57.95 | $59.48 | 15100 |
| 2025-09-11 | 57.79 | $59.50 | 17047 |
| 2025-09-10 | 57.61 | $59.17 | 36545 |
| 2025-09-09 | 57.45 | $58.53 | 23700 |
| 2025-09-08 | 57.33 | $58.41 | 7800 |
| 2025-09-05 | 57.22 | $57.96 | 13602 |
| 2025-09-04 | 57.14 | $57.36 | 14400 |
| 2025-09-03 | 57.12 | $57.22 | 12308 |
| 2025-09-02 | 57.11 | $56.71 | 8029 |
| 2025-08-29 | 57.15 | $56.91 | 16390 |
| 2025-08-28 | 57.18 | $57.54 | 37195 |
| 2025-08-27 | 57.14 | $57.33 | 9300 |
| 2025-08-26 | 57.12 | $57.17 | 13816 |
| 2025-08-25 | 57.11 | $57.48 | 9800 |
| 2025-08-22 | 57.07 | $57.72 | 8300 |
| 2025-08-21 | 57.00 | $56.83 | 6000 |
| 2025-08-20 | 57.02 | $56.98 | 8100 |
| 2025-08-19 | 57.03 | $57.11 | 22500 |
| 2025-08-18 | 57.02 | $57.66 | 11200 |
| 2025-08-15 | 56.95 | $57.35 | 91346 |
| 2025-08-14 | 56.91 | $57.38 | 28236 |
| 2025-08-13 | 56.86 | $57.80 | 10100 |
| 2025-08-12 | 56.76 | $57.64 | 4015 |
| 2025-08-11 | 56.67 | $56.99 | 6245 |
| 2025-08-08 | 56.63 | $57.03 | 7206 |
| 2025-08-07 | 56.59 | $57.14 | 7200 |
| 2025-08-06 | 56.54 | $56.53 | 35256 |
| 2025-08-05 | 56.54 | $56.31 | 10600 |
| 2025-08-04 | 56.56 | $56.27 | 8100 |
| 2025-08-01 | 56.59 | $55.85 | 16915 |
| 2025-07-31 | 56.67 | $56.05 | 11741 |
| 2025-07-30 | 56.73 | $56.43 | 18001 |
| 2025-07-29 | 56.76 | $56.78 | 31107 |
| 2025-07-28 | 56.76 | $56.53 | 11100 |
| 2025-07-25 | 56.79 | $57.19 | 17043 |
| 2025-07-24 | 56.75 | $57.29 | 8306 |
| 2025-07-23 | 56.69 | $57.71 | 45485 |
| 2025-07-22 | 56.58 | $56.97 | 47800 |
| 2025-07-21 | 56.54 | $57.35 | 7800 |
| 2025-07-18 | 56.45 | $56.97 | 12544 |
| 2025-07-17 | 56.40 | $57.43 | 9500 |
| 2025-07-16 | 56.29 | $57.06 | 15348 |
| 2025-07-15 | 56.21 | $56.83 | 10600 |
| 2025-07-14 | 56.15 | $56.64 | 8531 |
| 2025-07-11 | 56.09 | $56.73 | 148200 |
| 2025-07-10 | 56.03 | $56.82 | 18024 |
| 2025-07-09 | 55.94 | $56.92 | 5000 |
| 2025-07-08 | 55.84 | $56.77 | 15000 |
| 2025-07-07 | 55.74 | $56.41 | 17407 |
| 2025-07-03 | 55.67 | $57.58 | 8800 |
| 2025-07-02 | 55.47 | $57.07 | 35800 |
| 2025-07-01 | 55.30 | $56.75 | 8100 |
| 2025-06-30 | 55.15 | $56.62 | 6413 |
| 2025-06-27 | 54.99 | $56.34 | 11790 |
| 2025-06-26 | 54.85 | $56.38 | 14100 |
| 2025-06-25 | 54.69 | $55.85 | 21343 |
| 2025-06-24 | 54.57 | $55.76 | 5603 |
| 2025-06-23 | 54.45 | $54.84 | 12600 |
| 2025-06-20 | 54.40 | $54.58 | 39600 |
| 2025-06-18 | 54.38 | $55.11 | 17845 |
| 2025-06-17 | 54.31 | $54.97 | 12400 |
| 2025-06-16 | 54.24 | $55.78 | 15514 |
| 2025-06-13 | 54.08 | $55.06 | 16129 |
| 2025-06-12 | 53.97 | $55.85 | 11200 |
| 2025-06-11 | 53.78 | $55.64 | 7600 |
| 2025-06-10 | 53.58 | $55.48 | 26326 |
| 2025-06-09 | 53.38 | $55.15 | 7600 |
| 2025-06-06 | 53.19 | $54.82 | 8700 |
| 2025-06-05 | 53.02 | $54.35 | 28800 |
| 2025-06-04 | 52.88 | $54.23 | 166723 |
| 2025-06-03 | 52.74 | $53.77 | 29100 |
| 2025-06-02 | 52.63 | $53.74 | 13638 |
| 2025-05-30 | 52.51 | $53.31 | 14747 |
| 2025-05-29 | 52.43 | $53.87 | 6000 |
| 2025-05-28 | 52.28 | $53.67 | 32500 |
| 2025-05-27 | 52.13 | $53.79 | 14931 |
| 2025-05-23 | 51.96 | $53.42 | 60300 |
| 2025-05-22 | 51.81 | $53.05 | 13225 |
| 2025-05-21 | 51.67 | $53.22 | 14800 |
| 2025-05-20 | 51.51 | $53.20 | 17802 |
| 2025-05-19 | 51.33 | $53.42 | 10500 |
| 2025-05-16 | 51.11 | $53.35 | 8900 |
| 2025-05-15 | 50.88 | $53.35 | 12436 |
| 2025-05-14 | 50.62 | $52.94 | 14120 |
| 2025-05-13 | 50.37 | $52.74 | 23600 |
| 2025-05-12 | 50.13 | $52.19 | 8337 |
| 2025-05-09 | 49.91 | $51.35 | 6601 |
| 2025-05-08 | 49.76 | $50.66 | 21136 |
| 2025-05-07 | 49.66 | $51.11 | 24000 |
| 2025-05-06 | 49.51 | $51.29 | 11733 |
| 2025-05-05 | 49.32 | $51.84 | 49300 |
| 2025-05-02 | 49.06 | $51.39 | 17900 |
| 2025-05-01 | 48.81 | $50.08 | 19233 |
| 2025-04-30 | 48.68 | $50.00 | 13200 |
| 2025-04-29 | 48.54 | $50.00 | 15442 |
| 2025-04-28 | 48.38 | $49.75 | 18742 |
| 2025-04-25 | 48.24 | $49.55 | 16500 |
| 2025-04-24 | 48.10 | $49.75 | 12100 |
| 2025-04-23 | 47.93 | $49.00 | 11635 |
| 2025-04-22 | 47.81 | $48.61 | 141500 |
| 2025-04-21 | 47.73 | $48.05 | 259100 |
| 2025-04-17 | 47.70 | $47.96 | 13100 |
| 2025-04-16 | 47.67 | $47.59 | 18800 |
| 2025-04-15 | 47.68 | $47.84 | 20000 |
| 2025-04-14 | 47.66 | $47.55 | 5500 |
| 2025-04-11 | 47.67 | $47.15 | 6521 |
| 2025-04-10 | 47.73 | $45.84 | 80600 |
| 2025-04-09 | 47.92 | $46.66 | 72100 |
| 2025-04-08 | 48.06 | $43.89 | 34828 |
| 2025-04-07 | 48.50 | $44.76 | 62800 |
| 2025-04-04 | 48.89 | $45.58 | 33530 |
| 2025-04-03 | 49.24 | $48.12 | 16000 |
| 2025-04-02 | 49.35 | $49.22 | 9700 |
| 2025-04-01 | 49.37 | $49.03 | 12800 |
| 2025-03-31 | 49.40 | $48.64 | 4700 |
| 2025-03-28 | 49.48 | $48.91 | 6500 |
| 2025-03-27 | 49.55 | $49.72 | 5000 |
| 2025-03-26 | 49.53 | $49.74 | 7704 |
| 2025-03-25 | 49.50 | $50.27 | 10200 |
| 2025-03-24 | 49.42 | $50.24 | 2400 |
| 2025-03-21 | 49.34 | $49.87 | 7926 |
| 2025-03-20 | 49.28 | $49.73 | 7700 |
| 2025-03-19 | 49.24 | $49.90 | 6800 |
| 2025-03-18 | 49.17 | $49.61 | 6600 |
| 2025-03-17 | 49.12 | $49.78 | 6238 |
| 2025-03-14 | 49.05 | $49.14 | 13924 |
| 2025-03-13 | 49.04 | $48.38 | 15200 |
| 2025-03-12 | 49.11 | $48.69 | 10448 |
| 2025-03-11 | 49.15 | $48.32 | 11300 |
| 2025-03-10 | 49.24 | $48.14 | 10025 |
| 2025-03-07 | 49.36 | $49.26 | 11716 |
| 2025-03-06 | 49.37 | $48.95 | 20400 |
| 2025-03-05 | 49.41 | $49.33 | 5200 |
| 2025-03-04 | 49.42 | $48.14 | 33500 |
| 2025-03-03 | 49.55 | $47.74 | 13434 |
| 2025-02-28 | 49.74 | $48.02 | 9900 |
| 2025-02-27 | 49.92 | $48.61 | 14721 |
| 2025-02-26 | 50.06 | $49.80 | 10200 |
| 2025-02-25 | 50.09 | $49.61 | 13406 |
| 2025-02-24 | 50.14 | $49.84 | 3008 |
| 2025-02-21 | 50.17 | $50.09 | 10300 |
| 2025-02-20 | 50.18 | $50.68 | 4800 |
| 2025-02-19 | 50.13 | $50.42 | 6421 |
| 2025-02-18 | 50.10 | $50.47 | 7044 |
| 2025-02-14 | 50.06 | $50.21 | 4224 |
| 2025-02-13 | 50.04 | $50.33 | 4900 |
| 2025-02-12 | 50.01 | $49.85 | 95712 |
| 2025-02-11 | 50.03 | $50.02 | 8832 |
| 2025-02-10 | 50.03 | $50.15 | 6300 |
| 2025-02-07 | 50.02 | $49.88 | 7132 |
| 2025-02-06 | 50.03 | $50.34 | 6125 |
| 2025-02-05 | 50.00 | $50.23 | 12221 |
| 2025-02-04 | 49.98 | $49.99 | 5129 |
| 2025-02-03 | 49.98 | $49.37 | 11300 |
| 2025-01-31 | 50.04 | $49.83 | 7601 |
| 2025-01-30 | 50.06 | $50.17 | 7800 |
| 2025-01-29 | 50.05 | $49.66 | 15500 |
| 2025-01-28 | 50.09 | $49.46 | 11010 |
| 2025-01-27 | 50.16 | $49.20 | 12931 |
| 2025-01-24 | 50.26 | $50.68 | 8444 |
| 2025-01-23 | 50.21 | $50.77 | 3627 |
| 2025-01-22 | 50.15 | $50.65 | 2200 |
| 2025-01-21 | 50.10 | $50.51 | 2720 |
| 2025-01-17 | 50.06 | $49.85 | 41712 |
| 2025-01-16 | 50.08 | $49.64 | 15000 |
| 2025-01-15 | 50.13 | $49.71 | 9800 |
| 2025-01-14 | 50.17 | $49.06 | 11400 |
| 2025-01-13 | 50.29 | $48.62 | 6024 |
| 2025-01-10 | 50.47 | $49.29 | 20147 |
| 2025-01-08 | 50.59 | $50.18 | 11839 |
| 2025-01-07 | 50.63 | $50.55 | 7315 |
| 2025-01-06 | 50.64 | $50.70 | 7100 |
| 2025-01-03 | 50.63 | $50.35 | 7800 |
| 2025-01-02 | 50.66 | $49.97 | 5000 |
| 2024-12-31 | 50.74 | $49.54 | 5000 |
| 2024-12-30 | 50.86 | $49.68 | 5126 |
| 2024-12-27 | 50.99 | $49.96 | 5500 |
| 2024-12-26 | 51.10 | $50.24 | 9121 |
| 2024-12-24 | 51.19 | $50.38 | 2200 |
| 2024-12-23 | 51.27 | $50.31 | 8315 |
| 2024-12-20 | 51.37 | $50.16 | 12200 |
| 2024-12-19 | 51.50 | $50.01 | 6029 |
| 2024-12-18 | 51.66 | $49.69 | 7315 |
| 2024-12-17 | 51.86 | $51.07 | 6200 |
| 2024-12-16 | 51.95 | $51.90 | 2800 |
| 2024-12-13 | 51.95 | $52.17 | 4032 |
| 2024-12-12 | 51.93 | $51.78 | 4823 |
| 2024-12-11 | 51.95 | $52.36 | 4400 |
| 2024-12-10 | 51.90 | $51.90 | 4200 |
| 2024-12-09 | 51.90 | $52.07 | 4824 |
| 2024-12-06 | 51.89 | $52.21 | 5926 |
| 2024-12-05 | 51.85 | $52.46 | 3142 |
| 2024-12-04 | 51.79 | $52.18 | 16449 |
| 2024-12-03 | 51.75 | $51.86 | 8741 |
| 2024-12-02 | 51.73 | $51.58 | 7417 |
| 2024-11-29 | 51.75 | $51.33 | 9147 |
| 2024-11-27 | 51.79 | $51.33 | 9300 |
| 2024-11-26 | 51.84 | $51.66 | 7400 |
| 2024-11-25 | 51.86 | $51.83 | 24842 |
| 2024-11-22 | 51.87 | $51.65 | 4542 |
| 2024-11-21 | 51.89 | $51.21 | 12223 |
| 2024-11-20 | 51.96 | $51.13 | 8531 |
| 2024-11-19 | 52.05 | $51.28 | 7728 |
| 2024-11-18 | 52.13 | $51.01 | 5200 |
| 2024-11-15 | 52.24 | $50.58 | 7824 |
| 2024-11-14 | 52.42 | $50.64 | 12400 |
| 2024-11-13 | 52.61 | $50.74 | 6200 |
| 2024-11-12 | 52.80 | $51.22 | 2911 |
| 2024-11-11 | 52.97 | $51.99 | 9400 |
| 2024-11-08 | 53.07 | $52.53 | 10400 |
| 2024-11-07 | 53.13 | $53.45 | 5300 |
| 2024-11-06 | 53.10 | $52.76 | 6300 |
| 2024-11-05 | 53.13 | $53.01 | 2600 |
| 2024-11-04 | 53.15 | $52.49 | 13000 |
| 2024-11-01 | 53.21 | $52.44 | 2700 |
| 2024-10-31 | 53.30 | $52.38 | 5521 |
| 2024-10-30 | 53.39 | $52.60 | 6346 |
| 2024-10-29 | 53.48 | $52.83 | 1924 |
| 2024-10-28 | 53.54 | $52.96 | 13800 |
| 2024-10-25 | 53.61 | $52.92 | 5308 |
| 2024-10-24 | 53.68 | $53.17 | 2825 |
| 2024-10-23 | 53.73 | $53.16 | 8248 |
| 2024-10-22 | 53.79 | $53.46 | 6126 |
| 2024-10-21 | 53.83 | $53.80 | 36300 |
| 2024-10-18 | 53.83 | $54.10 | 6000 |
| 2024-10-17 | 53.80 | $54.11 | 6516 |
| 2024-10-16 | 53.77 | $53.91 | 2938 |
| 2024-10-15 | 53.75 | $53.49 | 3044 |
| 2024-10-14 | 53.78 | $54.06 | 2400 |
| 2024-10-11 | 53.75 | $53.90 | 2509 |
| 2024-10-10 | 53.73 | $53.63 | 2626 |
| 2024-10-09 | 53.75 | $53.62 | 5919 |
| 2024-10-08 | 53.76 | $53.68 | 10300 |
| 2024-10-07 | 53.77 | $53.14 | 3400 |
| 2024-10-04 | 53.83 | $53.54 | 6036 |
| 2024-10-03 | 53.86 | $53.60 | 7811 |
| 2024-10-02 | 53.89 | $53.89 | 8800 |
| 2024-10-01 | 53.89 | $54.01 | 2800 |
| 2024-09-30 | 53.88 | $54.11 | 4400 |
| 2024-09-27 | 53.85 | $55.17 | 6300 |
| 2024-09-26 | 53.72 | $55.58 | 4300 |
| 2024-09-25 | 53.52 | $54.60 | 1015 |
| 2024-09-24 | 53.41 | $55.03 | 3200 |
| 2024-09-23 | 53.23 | $54.19 | 539826 |
| 2024-09-20 | 53.13 | $53.81 | 3345 |
| 2024-09-19 | 53.06 | $54.08 | 732 |
| 2024-09-18 | 52.96 | $53.29 | 1943 |
| 2024-09-17 | 52.92 | $53.42 | 1900 |
| 2024-09-16 | 52.87 | $53.55 | 200 |
| 2024-09-13 | 52.80 | $53.36 | 1600 |
| 2024-09-12 | 52.74 | $52.95 | 400 |
| 2024-09-11 | 52.72 | $52.43 | 3100 |
| 2024-09-10 | 52.75 | $52.07 | 1500 |
| 2024-09-09 | 52.82 | $52.34 | 1400 |
| 2024-09-06 | 52.87 | $51.70 | 5600 |
| 2024-09-05 | 52.99 | $52.70 | 5300 |
| 2024-09-04 | 53.02 | $52.64 | 7622 |
| 2024-09-03 | 53.06 | $52.51 | 6713 |
| 2024-08-30 | 53.12 | $53.68 | 3308 |
| 2024-08-29 | 53.06 | $53.58 | 2631 |
| 2024-08-28 | 53.00 | $53.62 | 600 |
| 2024-08-27 | 52.94 | $53.95 | 10444 |
| 2024-08-26 | 52.83 | $53.88 | 2532 |
| 2024-08-23 | 52.72 | $54.15 | 11805 |
| 2024-08-22 | 52.57 | $53.09 | 3100 |
| 2024-08-21 | 52.52 | $53.95 | 12244 |
| 2024-08-20 | 52.37 | $53.86 | 2245 |
| 2024-08-19 | 52.21 | $53.99 | 705 |
| 2024-08-16 | 52.02 | $53.30 | 2849 |
| 2024-08-15 | 51.89 | $52.82 | 3700 |
| 2024-08-14 | 51.79 | $52.34 | 4900 |
| 2024-08-13 | 51.73 | $52.29 | 2523 |
| 2024-08-12 | 51.67 | $51.72 | 9300 |
| 2024-08-09 | 51.67 | $51.50 | 2717 |
| 2024-08-08 | 51.68 | $51.10 | 7200 |
| 2024-08-07 | 51.75 | $50.03 | 19100 |
| 2024-08-06 | 51.93 | $49.47 | 14435 |
| 2024-08-05 | 52.18 | $49.11 | 14143 |
| 2024-08-02 | 52.51 | $51.12 | 1500 |
| 2024-08-01 | 52.65 | $52.25 | 1900 |
| 2024-07-31 | 52.70 | $53.08 | 1900 |
| 2024-07-30 | 52.66 | $52.00 | 4138 |
| 2024-07-29 | 52.73 | $52.13 | 1200 |
| 2024-07-26 | 52.79 | $52.35 | 4116 |
| 2024-07-25 | 52.83 | $51.73 | 4405 |
| 2024-07-24 | 52.95 | $51.85 | 1200 |
| 2024-07-23 | 53.07 | $52.42 | 8028 |
| 2024-07-22 | 53.13 | $52.73 | 2005 |
| 2024-07-19 | 53.18 | $52.37 | 522 |
| 2024-07-18 | 53.26 | $53.00 | 1844 |
| 2024-07-17 | 53.29 | $53.65 | 4236 |
| 2024-07-16 | 53.25 | $54.42 | 3816 |
| 2024-07-15 | 53.13 | $54.16 | 2900 |
| 2024-07-12 | 53.02 | $54.40 | 1201 |
| 2024-07-11 | 52.87 | $54.34 | 1700 |
| 2024-07-10 | 52.72 | $54.25 | 7609 |
| 2024-07-09 | 52.56 | $53.81 | 12900 |
| 2024-07-08 | 52.43 | $53.77 | 2900 |
| 2024-07-05 | 52.29 | $53.74 | 3038 |
| 2024-07-03 | 52.13 | $53.23 | 600 |
| 2024-07-02 | 52.02 | $52.49 | 199600 |
| 2024-07-01 | 51.97 | $52.45 | 4841 |
| 2024-06-28 | 51.92 | $52.41 | 3435 |
| 2024-06-27 | 51.87 | $52.18 | 1342 |
| 2024-06-26 | 51.83 | $51.93 | 2910 |
| 2024-06-25 | 51.82 | $52.09 | 2127 |
| 2024-06-24 | 51.79 | $52.15 | 3711 |
| 2024-06-21 | 51.76 | $52.48 | 4800 |
| 2024-06-20 | 51.68 | $52.55 | 3847 |
| 2024-06-18 | 51.59 | $52.73 | 1437 |
| 2024-06-17 | 51.47 | $52.22 | 1200 |
| 2024-06-14 | 51.39 | $51.83 | 800 |
| 2024-06-13 | 51.34 | $51.75 | 1240 |
| 2024-06-12 | 51.30 | $51.85 | 7012 |
| 2024-06-11 | 51.24 | $51.24 | 2433 |
| 2024-06-10 | 51.25 | $51.42 | 2840 |
| 2024-06-07 | 51.23 | $51.09 | 3500 |
| 2024-06-06 | 51.24 | $51.42 | 2446 |
| 2024-06-05 | 51.22 | $51.06 | 1600 |
| 2024-06-04 | 51.24 | $50.05 | 900 |
| 2024-06-03 | 51.36 | $51.52 | 2400 |
| 2024-05-31 | 51.35 | $50.92 | 743 |
| 2024-05-30 | 51.39 | $51.06 | 2800 |
| 2024-05-29 | 51.43 | $51.22 | 22600 |
| 2024-05-28 | 51.45 | $52.05 | 3339 |
| 2024-05-24 | 51.39 | $52.10 | 100 |
| 2024-05-23 | 51.31 | $51.76 | 4300 |
| 2024-05-22 | 51.26 | $51.93 | 2300 |
| 2024-05-21 | 51.19 | $52.14 | 709 |
| 2024-05-20 | 51.10 | $52.21 | 801 |
| 2024-05-17 | 50.98 | $52.17 | 843 |
| 2024-05-16 | 50.85 | $51.95 | 300 |
| 2024-05-15 | 50.74 | $52.16 | 600 |
| 2024-05-14 | 50.59 | $51.56 | 100 |
| 2024-05-13 | 50.48 | $51.02 | 100 |
| 2024-05-10 | 50.43 | $50.96 | 846 |
| 2024-05-09 | 50.37 | $50.79 | 412 |
| 2024-05-08 | 50.33 | $51.05 | 3220 |
| 2024-05-07 | 50.25 | $50.89 | 1100 |
| 2024-05-06 | 50.19 | $51.26 | 2600 |
| 2024-05-03 | 50.07 | $51.20 | 200 |
| 2024-05-02 | 49.95 | $50.74 | 103 |
| 2024-05-01 | 49.87 | $50.01 | 200 |
| 2024-04-30 | 49.86 | $50.05 | 200 |
| 2024-04-29 | 49.84 | $50.61 | 437 |
| 2024-04-26 | 49.75 | $50.14 | 200 |
| 2024-04-25 | 49.71 | $49.67 | 510 |
| 2024-04-24 | 49.72 | $49.43 | 15700 |
| 2024-04-23 | 49.75 | $49.41 | 100 |
| 2024-04-22 | 49.78 | $48.99 | 900 |
| 2024-04-19 | 49.87 | $48.59 | 1500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
80.68
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
47.32
Average
58.95
Maximum
84.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 80.68 | $79.97 | 27700 |
| 2026-07-21 | 80.87 | $79.98 | 28395 |
| 2026-07-20 | 81.09 | $77.54 | 10743 |
| 2026-07-17 | 81.60 | $78.03 | 54931 |
| 2026-07-16 | 82.09 | $78.77 | 20716 |
| 2026-07-15 | 82.54 | $80.29 | 37500 |
| 2026-07-14 | 82.87 | $80.99 | 37100 |
| 2026-07-13 | 83.15 | $80.03 | 30800 |
| 2026-07-10 | 83.54 | $82.90 | 33200 |
| 2026-07-09 | 83.63 | $82.69 | 26312 |
| 2026-07-08 | 83.73 | $81.73 | 31000 |
| 2026-07-07 | 83.92 | $81.46 | 23117 |
| 2026-07-06 | 84.12 | $84.25 | 25800 |
| 2026-07-02 | 84.07 | $81.48 | 33922 |
| 2026-07-01 | 84.29 | $82.51 | 40956 |
| 2026-06-30 | 84.44 | $85.65 | 28800 |
| 2026-06-29 | 84.29 | $84.14 | 25000 |
| 2026-06-26 | 84.29 | $83.77 | 163100 |
| 2026-06-25 | 84.33 | $84.69 | 24400 |
| 2026-06-24 | 84.28 | $83.64 | 21196 |
| 2026-06-23 | 84.33 | $83.39 | 45063 |
| 2026-06-22 | 84.39 | $88.40 | 35800 |
| 2026-06-18 | 83.94 | $88.15 | 22608 |
| 2026-06-17 | 83.47 | $85.06 | 66327 |
| 2026-06-16 | 83.27 | $84.87 | 51700 |
| 2026-06-15 | 83.05 | $86.18 | 39000 |
| 2026-06-12 | 82.68 | $83.37 | 28400 |
| 2026-06-11 | 82.57 | $82.89 | 44526 |
| 2026-06-10 | 82.49 | $79.03 | 27335 |
| 2026-06-09 | 82.79 | $80.46 | 45200 |
| 2026-06-08 | 82.96 | $80.85 | 24240 |
| 2026-06-05 | 83.11 | $79.37 | 47000 |
| 2026-06-04 | 83.40 | $85.10 | 31224 |
| 2026-06-03 | 83.13 | $85.47 | 19400 |
| 2026-06-02 | 82.79 | $86.72 | 17400 |
| 2026-06-01 | 82.29 | $86.32 | 38202 |
| 2026-05-29 | 81.78 | $84.85 | 82737 |
| 2026-05-28 | 81.38 | $84.93 | 86500 |
| 2026-05-27 | 80.93 | $83.90 | 66116 |
| 2026-05-26 | 80.53 | $84.36 | 39500 |
| 2026-05-22 | 80.06 | $80.77 | 17600 |
| 2026-05-21 | 79.91 | $80.78 | 37935 |
| 2026-05-20 | 79.73 | $79.63 | 28386 |
| 2026-05-19 | 79.65 | $77.98 | 37321 |
| 2026-05-18 | 79.71 | $78.98 | 46442 |
| 2026-05-15 | 79.66 | $79.45 | 28312 |
| 2026-05-14 | 79.56 | $82.07 | 14819 |
| 2026-05-13 | 79.17 | $81.37 | 26300 |
| 2026-05-12 | 78.81 | $79.87 | 39600 |
| 2026-05-11 | 78.57 | $82.56 | 14203 |
| 2026-05-08 | 78.04 | $82.50 | 45300 |
| 2026-05-07 | 77.46 | $80.77 | 41200 |
| 2026-05-06 | 77.01 | $81.73 | 323500 |
| 2026-05-05 | 76.43 | $79.19 | 21400 |
| 2026-05-04 | 76.04 | $77.26 | 26000 |
| 2026-05-01 | 75.78 | $77.26 | 25036 |
| 2026-04-30 | 75.48 | $77.22 | 28200 |
| 2026-04-29 | 75.15 | $75.59 | 20120 |
| 2026-04-28 | 74.93 | $76.02 | 13400 |
| 2026-04-27 | 74.62 | $76.75 | 24543 |
| 2026-04-24 | 74.19 | $76.75 | 24200 |
| 2026-04-23 | 73.70 | $75.39 | 22000 |
| 2026-04-22 | 73.32 | $76.90 | 16300 |
| 2026-04-21 | 72.74 | $75.03 | 19105 |
| 2026-04-20 | 72.32 | $75.89 | 12520 |
| 2026-04-17 | 71.76 | $76.46 | 16325 |
| 2026-04-16 | 71.12 | $74.87 | 22600 |
| 2026-04-15 | 70.59 | $74.69 | 18500 |
| 2026-04-14 | 70.06 | $74.78 | 23400 |
| 2026-04-13 | 69.49 | $73.60 | 50123 |
| 2026-04-10 | 69.01 | $73.05 | 13422 |
| 2026-04-09 | 68.55 | $72.60 | 121849 |
| 2026-04-08 | 68.12 | $72.50 | 21800 |
| 2026-04-07 | 67.68 | $68.49 | 19784 |
| 2026-04-06 | 67.63 | $68.27 | 37206 |
| 2026-04-02 | 67.61 | $67.73 | 20330 |
| 2026-04-01 | 67.64 | $68.42 | 33928 |
| 2026-03-31 | 67.62 | $67.63 | 40724 |
| 2026-03-30 | 67.68 | $65.16 | 42400 |
| 2026-03-27 | 68.02 | $66.01 | 43212 |
| 2026-03-26 | 68.33 | $66.16 | 58000 |
| 2026-03-25 | 68.66 | $68.59 | 21500 |
| 2026-03-24 | 68.80 | $67.45 | 124500 |
| 2026-03-23 | 69.08 | $68.57 | 92100 |
| 2026-03-20 | 69.28 | $66.45 | 100047 |
| 2026-03-19 | 69.72 | $68.68 | 37014 |
| 2026-03-18 | 69.97 | $68.49 | 47700 |
| 2026-03-17 | 70.25 | $69.64 | 22023 |
| 2026-03-16 | 70.44 | $68.93 | 26400 |
| 2026-03-13 | 70.71 | $67.09 | 27600 |
| 2026-03-12 | 71.18 | $67.51 | 71137 |
| 2026-03-11 | 71.64 | $69.84 | 41844 |
| 2026-03-10 | 71.88 | $69.63 | 29404 |
| 2026-03-09 | 72.16 | $69.43 | 51050 |
| 2026-03-06 | 72.46 | $68.42 | 62850 |
| 2026-03-05 | 72.86 | $69.16 | 65400 |
| 2026-03-04 | 73.20 | $70.67 | 54900 |
| 2026-03-03 | 73.39 | $70.25 | 65400 |
| 2026-03-02 | 73.61 | $73.88 | 23200 |
| 2026-02-27 | 73.47 | $75.35 | 25400 |
| 2026-02-26 | 73.17 | $75.49 | 55600 |
| 2026-02-25 | 72.83 | $75.82 | 64135 |
| 2026-02-24 | 72.44 | $75.06 | 39036 |
| 2026-02-23 | 72.09 | $73.68 | 33839 |
| 2026-02-20 | 71.85 | $74.35 | 51800 |
| 2026-02-19 | 71.52 | $72.39 | 27300 |
| 2026-02-18 | 71.35 | $72.60 | 29948 |
| 2026-02-17 | 71.14 | $72.30 | 25400 |
| 2026-02-13 | 70.93 | $72.66 | 53908 |
| 2026-02-12 | 70.66 | $72.36 | 129734 |
| 2026-02-11 | 70.39 | $73.09 | 34648 |
| 2026-02-10 | 70.03 | $71.72 | 50444 |
| 2026-02-09 | 69.77 | $71.81 | 15700 |
| 2026-02-06 | 69.47 | $70.93 | 52900 |
| 2026-02-05 | 69.23 | $69.29 | 25823 |
| 2026-02-04 | 69.14 | $69.82 | 39400 |
| 2026-02-03 | 68.97 | $70.36 | 21303 |
| 2026-02-02 | 68.73 | $69.80 | 39500 |
| 2026-01-30 | 68.53 | $69.33 | 10811 |
| 2026-01-29 | 68.34 | $70.54 | 60200 |
| 2026-01-28 | 68.00 | $70.95 | 23402 |
| 2026-01-27 | 67.59 | $70.63 | 25913 |
| 2026-01-26 | 67.17 | $69.30 | 40600 |
| 2026-01-23 | 66.85 | $68.95 | 34009 |
| 2026-01-22 | 66.54 | $68.41 | 24844 |
| 2026-01-21 | 66.25 | $67.75 | 23110 |
| 2026-01-20 | 66.00 | $66.87 | 20714 |
| 2026-01-16 | 65.81 | $67.48 | 14800 |
| 2026-01-15 | 65.53 | $67.60 | 21322 |
| 2026-01-14 | 65.21 | $66.91 | 22800 |
| 2026-01-13 | 64.94 | $66.35 | 13619 |
| 2026-01-12 | 64.70 | $66.72 | 19912 |
| 2026-01-09 | 64.41 | $66.10 | 12913 |
| 2026-01-08 | 64.17 | $65.63 | 9900 |
| 2026-01-07 | 63.96 | $65.97 | 20123 |
| 2026-01-06 | 63.70 | $66.20 | 13503 |
| 2026-01-05 | 63.40 | $65.51 | 20100 |
| 2026-01-02 | 63.16 | $65.06 | 24030 |
| 2025-12-31 | 62.95 | $63.77 | 7507 |
| 2025-12-30 | 62.86 | $63.74 | 9600 |
| 2025-12-29 | 62.76 | $63.51 | 9704 |
| 2025-12-26 | 62.68 | $63.48 | 15543 |
| 2025-12-24 | 62.59 | $63.25 | 16943 |
| 2025-12-23 | 62.52 | $63.15 | 16020 |
| 2025-12-22 | 62.46 | $62.68 | 15400 |
| 2025-12-19 | 62.42 | $62.47 | 15234 |
| 2025-12-18 | 62.40 | $61.69 | 11100 |
| 2025-12-17 | 62.46 | $61.01 | 13745 |
| 2025-12-16 | 62.58 | $61.42 | 15400 |
| 2025-12-15 | 62.66 | $62.84 | 20021 |
| 2025-12-12 | 62.61 | $62.67 | 13635 |
| 2025-12-11 | 62.58 | $63.51 | 16900 |
| 2025-12-10 | 62.46 | $63.62 | 9443 |
| 2025-12-09 | 62.33 | $63.05 | 8800 |
| 2025-12-08 | 62.25 | $62.72 | 14806 |
| 2025-12-05 | 62.21 | $62.81 | 14545 |
| 2025-12-04 | 62.14 | $62.72 | 16723 |
| 2025-12-03 | 62.09 | $62.75 | 34234 |
| 2025-12-02 | 62.03 | $62.62 | 11400 |
| 2025-12-01 | 61.99 | $62.29 | 10448 |
| 2025-11-28 | 61.98 | $62.50 | 4345 |
| 2025-11-26 | 61.95 | $62.40 | 14833 |
| 2025-11-25 | 61.94 | $61.54 | 17013 |
| 2025-11-24 | 62.02 | $61.32 | 17346 |
| 2025-11-21 | 62.12 | $60.79 | 231200 |
| 2025-11-20 | 62.28 | $60.91 | 20100 |
| 2025-11-19 | 62.43 | $61.66 | 17848 |
| 2025-11-18 | 62.51 | $61.66 | 21700 |
| 2025-11-17 | 62.59 | $62.04 | 12614 |
| 2025-11-14 | 62.64 | $62.70 | 13005 |
| 2025-11-13 | 62.61 | $62.40 | 11415 |
| 2025-11-12 | 62.61 | $63.05 | 12112 |
| 2025-11-11 | 62.54 | $63.04 | 7100 |
| 2025-11-10 | 62.46 | $62.97 | 13700 |
| 2025-11-07 | 62.37 | $61.89 | 7600 |
| 2025-11-06 | 62.37 | $62.02 | 10300 |
| 2025-11-05 | 62.35 | $62.74 | 12500 |
| 2025-11-04 | 62.26 | $62.14 | 13614 |
| 2025-11-03 | 62.21 | $63.43 | 9100 |
| 2025-10-31 | 62.04 | $62.79 | 16600 |
| 2025-10-30 | 61.91 | $62.79 | 5100 |
| 2025-10-29 | 61.77 | $63.23 | 11122 |
| 2025-10-28 | 61.58 | $62.90 | 10448 |
| 2025-10-27 | 61.41 | $62.71 | 9400 |
| 2025-10-24 | 61.23 | $62.25 | 14214 |
| 2025-10-23 | 61.09 | $61.95 | 26707 |
| 2025-10-22 | 60.97 | $61.70 | 10000 |
| 2025-10-21 | 60.86 | $61.47 | 14736 |
| 2025-10-20 | 60.78 | $62.10 | 7032 |
| 2025-10-17 | 60.62 | $61.35 | 11000 |
| 2025-10-16 | 60.53 | $61.44 | 19755 |
| 2025-10-15 | 60.43 | $61.07 | 10309 |
| 2025-10-14 | 60.36 | $60.05 | 9813 |
| 2025-10-13 | 60.39 | $60.69 | 8000 |
| 2025-10-10 | 60.35 | $59.15 | 17324 |
| 2025-10-09 | 60.47 | $60.78 | 7523 |
| 2025-10-08 | 60.42 | $61.19 | 7400 |
| 2025-10-07 | 60.32 | $60.62 | 9248 |
| 2025-10-06 | 60.27 | $61.13 | 19702 |
| 2025-10-03 | 60.15 | $60.73 | 7600 |
| 2025-10-02 | 60.06 | $60.45 | 13131 |
| 2025-10-01 | 59.98 | $60.47 | 15652 |
| 2025-09-30 | 59.89 | $59.93 | 27302 |
| 2025-09-29 | 59.83 | $59.70 | 16506 |
| 2025-09-26 | 59.78 | $59.49 | 8500 |
| 2025-09-25 | 59.74 | $59.68 | 9200 |
| 2025-09-24 | 59.67 | $60.16 | 19609 |
| 2025-09-23 | 59.54 | $60.74 | 10102 |
| 2025-09-22 | 59.34 | $60.65 | 9600 |
| 2025-09-19 | 59.13 | $60.30 | 12303 |
| 2025-09-18 | 58.94 | $60.42 | 20900 |
| 2025-09-17 | 58.73 | $60.35 | 11492 |
| 2025-09-16 | 58.50 | $60.37 | 8716 |
| 2025-09-15 | 58.26 | $59.91 | 11784 |
| 2025-09-12 | 58.05 | $59.48 | 15100 |
| 2025-09-11 | 57.88 | $59.50 | 17047 |
| 2025-09-10 | 57.69 | $59.17 | 36545 |
| 2025-09-09 | 57.52 | $58.53 | 23700 |
| 2025-09-08 | 57.41 | $58.41 | 7800 |
| 2025-09-05 | 57.31 | $57.96 | 13602 |
| 2025-09-04 | 57.24 | $57.36 | 14400 |
| 2025-09-03 | 57.23 | $57.22 | 12308 |
| 2025-09-02 | 57.23 | $56.71 | 8029 |
| 2025-08-29 | 57.27 | $56.91 | 16390 |
| 2025-08-28 | 57.29 | $57.54 | 37195 |
| 2025-08-27 | 57.24 | $57.33 | 9300 |
| 2025-08-26 | 57.21 | $57.17 | 13816 |
| 2025-08-25 | 57.19 | $57.48 | 9800 |
| 2025-08-22 | 57.13 | $57.72 | 8300 |
| 2025-08-21 | 57.06 | $56.83 | 6000 |
| 2025-08-20 | 57.06 | $56.98 | 8100 |
| 2025-08-19 | 57.06 | $57.11 | 22500 |
| 2025-08-18 | 57.05 | $57.66 | 11200 |
| 2025-08-15 | 56.98 | $57.35 | 91346 |
| 2025-08-14 | 56.93 | $57.38 | 28236 |
| 2025-08-13 | 56.89 | $57.80 | 10100 |
| 2025-08-12 | 56.80 | $57.64 | 4015 |
| 2025-08-11 | 56.72 | $56.99 | 6245 |
| 2025-08-08 | 56.71 | $57.03 | 7206 |
| 2025-08-07 | 56.69 | $57.14 | 7200 |
| 2025-08-06 | 56.65 | $56.53 | 35256 |
| 2025-08-05 | 56.68 | $56.31 | 10600 |
| 2025-08-04 | 56.73 | $56.27 | 8100 |
| 2025-08-01 | 56.78 | $55.85 | 16915 |
| 2025-07-31 | 56.89 | $56.05 | 11741 |
| 2025-07-30 | 56.97 | $56.43 | 18001 |
| 2025-07-29 | 57.03 | $56.78 | 31107 |
| 2025-07-28 | 57.05 | $56.53 | 11100 |
| 2025-07-25 | 57.09 | $57.19 | 17043 |
| 2025-07-24 | 57.06 | $57.29 | 8306 |
| 2025-07-23 | 57.02 | $57.71 | 45485 |
| 2025-07-22 | 56.93 | $56.97 | 47800 |
| 2025-07-21 | 56.90 | $57.35 | 7800 |
| 2025-07-18 | 56.82 | $56.97 | 12544 |
| 2025-07-17 | 56.77 | $57.43 | 9500 |
| 2025-07-16 | 56.66 | $57.06 | 15348 |
| 2025-07-15 | 56.59 | $56.83 | 10600 |
| 2025-07-14 | 56.52 | $56.64 | 8531 |
| 2025-07-11 | 56.47 | $56.73 | 148200 |
| 2025-07-10 | 56.41 | $56.82 | 18024 |
| 2025-07-09 | 56.33 | $56.92 | 5000 |
| 2025-07-08 | 56.23 | $56.77 | 15000 |
| 2025-07-07 | 56.14 | $56.41 | 17407 |
| 2025-07-03 | 56.07 | $57.58 | 8800 |
| 2025-07-02 | 55.87 | $57.07 | 35800 |
| 2025-07-01 | 55.71 | $56.75 | 8100 |
| 2025-06-30 | 55.57 | $56.62 | 6413 |
| 2025-06-27 | 55.42 | $56.34 | 11790 |
| 2025-06-26 | 55.28 | $56.38 | 14100 |
| 2025-06-25 | 55.13 | $55.85 | 21343 |
| 2025-06-24 | 55.02 | $55.76 | 5603 |
| 2025-06-23 | 54.91 | $54.84 | 12600 |
| 2025-06-20 | 54.87 | $54.58 | 39600 |
| 2025-06-18 | 54.86 | $55.11 | 17845 |
| 2025-06-17 | 54.78 | $54.97 | 12400 |
| 2025-06-16 | 54.71 | $55.78 | 15514 |
| 2025-06-13 | 54.55 | $55.06 | 16129 |
| 2025-06-12 | 54.46 | $55.85 | 11200 |
| 2025-06-11 | 54.27 | $55.64 | 7600 |
| 2025-06-10 | 54.09 | $55.48 | 26326 |
| 2025-06-09 | 53.91 | $55.15 | 7600 |
| 2025-06-06 | 53.74 | $54.82 | 8700 |
| 2025-06-05 | 53.58 | $54.35 | 28800 |
| 2025-06-04 | 53.46 | $54.23 | 166723 |
| 2025-06-03 | 53.33 | $53.77 | 29100 |
| 2025-06-02 | 53.23 | $53.74 | 13638 |
| 2025-05-30 | 53.13 | $53.31 | 14747 |
| 2025-05-29 | 53.05 | $53.87 | 6000 |
| 2025-05-28 | 52.90 | $53.67 | 32500 |
| 2025-05-27 | 52.76 | $53.79 | 14931 |
| 2025-05-23 | 52.58 | $53.42 | 60300 |
| 2025-05-22 | 52.42 | $53.05 | 13225 |
| 2025-05-21 | 52.27 | $53.22 | 14800 |
| 2025-05-20 | 52.10 | $53.20 | 17802 |
| 2025-05-19 | 51.90 | $53.42 | 10500 |
| 2025-05-16 | 51.65 | $53.35 | 8900 |
| 2025-05-15 | 51.39 | $53.35 | 12436 |
| 2025-05-14 | 51.10 | $52.94 | 14120 |
| 2025-05-13 | 50.82 | $52.74 | 23600 |
| 2025-05-12 | 50.54 | $52.19 | 8337 |
| 2025-05-09 | 50.29 | $51.35 | 6601 |
| 2025-05-08 | 50.09 | $50.66 | 21136 |
| 2025-05-07 | 49.93 | $51.11 | 24000 |
| 2025-05-06 | 49.70 | $51.29 | 11733 |
| 2025-05-05 | 49.42 | $51.84 | 49300 |
| 2025-05-02 | 49.06 | $51.39 | 17900 |
| 2025-05-01 | 48.73 | $50.08 | 19233 |
| 2025-04-30 | 48.51 | $50.00 | 13200 |
| 2025-04-29 | 48.30 | $50.00 | 15442 |
| 2025-04-28 | 48.09 | $49.75 | 18742 |
| 2025-04-25 | 47.89 | $49.55 | 16500 |
| 2025-04-24 | 47.72 | $49.75 | 12100 |
| 2025-04-23 | 47.52 | $49.00 | 11635 |
| 2025-04-22 | 47.40 | $48.61 | 141500 |
| 2025-04-21 | 47.33 | $48.05 | 259100 |
| 2025-04-17 | 47.32 | $47.96 | 13100 |
| 2025-04-16 | 47.32 | $47.59 | 18800 |
| 2025-04-15 | 47.37 | $47.84 | 20000 |
| 2025-04-14 | 47.41 | $47.55 | 5500 |
| 2025-04-11 | 47.48 | $47.15 | 6521 |
| 2025-04-10 | 47.61 | $45.84 | 80600 |
| 2025-04-09 | 47.86 | $46.66 | 72100 |
| 2025-04-08 | 48.06 | $43.89 | 34828 |
| 2025-04-07 | 48.53 | $44.76 | 62800 |
| 2025-04-04 | 48.94 | $45.58 | 33530 |
| 2025-04-03 | 49.29 | $48.12 | 16000 |
| 2025-04-02 | 49.40 | $49.22 | 9700 |
| 2025-04-01 | 49.40 | $49.03 | 12800 |
| 2025-03-31 | 49.42 | $48.64 | 4700 |
| 2025-03-28 | 49.48 | $48.91 | 6500 |
| 2025-03-27 | 49.50 | $49.72 | 5000 |
| 2025-03-26 | 49.44 | $49.74 | 7704 |
| 2025-03-25 | 49.38 | $50.27 | 10200 |
| 2025-03-24 | 49.26 | $50.24 | 2400 |
| 2025-03-21 | 49.15 | $49.87 | 7926 |
| 2025-03-20 | 49.07 | $49.73 | 7700 |
| 2025-03-19 | 49.01 | $49.90 | 6800 |
| 2025-03-18 | 48.94 | $49.61 | 6600 |
| 2025-03-17 | 48.90 | $49.78 | 6238 |
| 2025-03-14 | 48.84 | $49.14 | 13924 |
| 2025-03-13 | 48.85 | $48.38 | 15200 |
| 2025-03-12 | 48.94 | $48.69 | 10448 |
| 2025-03-11 | 49.01 | $48.32 | 11300 |
| 2025-03-10 | 49.12 | $48.14 | 10025 |
| 2025-03-07 | 49.25 | $49.26 | 11716 |
| 2025-03-06 | 49.29 | $48.95 | 20400 |
| 2025-03-05 | 49.36 | $49.33 | 5200 |
| 2025-03-04 | 49.40 | $48.14 | 33500 |
| 2025-03-03 | 49.55 | $47.74 | 13434 |
| 2025-02-28 | 49.76 | $48.02 | 9900 |
| 2025-02-27 | 49.95 | $48.61 | 14721 |
| 2025-02-26 | 50.08 | $49.80 | 10200 |
| 2025-02-25 | 50.10 | $49.61 | 13406 |
| 2025-02-24 | 50.14 | $49.84 | 3008 |
| 2025-02-21 | 50.16 | $50.09 | 10300 |
| 2025-02-20 | 50.16 | $50.68 | 4800 |
| 2025-02-19 | 50.11 | $50.42 | 6421 |
| 2025-02-18 | 50.07 | $50.47 | 7044 |
| 2025-02-14 | 50.03 | $50.21 | 4224 |
| 2025-02-13 | 50.02 | $50.33 | 4900 |
| 2025-02-12 | 49.99 | $49.85 | 95712 |
| 2025-02-11 | 50.00 | $50.02 | 8832 |
| 2025-02-10 | 49.98 | $50.15 | 6300 |
| 2025-02-07 | 49.95 | $49.88 | 7132 |
| 2025-02-06 | 49.95 | $50.34 | 6125 |
| 2025-02-05 | 49.91 | $50.23 | 12221 |
| 2025-02-04 | 49.88 | $49.99 | 5129 |
| 2025-02-03 | 49.87 | $49.37 | 11300 |
| 2025-01-31 | 49.92 | $49.83 | 7601 |
| 2025-01-30 | 49.93 | $50.17 | 7800 |
| 2025-01-29 | 49.91 | $49.66 | 15500 |
| 2025-01-28 | 49.93 | $49.46 | 11010 |
| 2025-01-27 | 49.98 | $49.20 | 12931 |
| 2025-01-24 | 50.06 | $50.68 | 8444 |
| 2025-01-23 | 49.99 | $50.77 | 3627 |
| 2025-01-22 | 49.92 | $50.65 | 2200 |
| 2025-01-21 | 49.85 | $50.51 | 2720 |
| 2025-01-17 | 49.79 | $49.85 | 41712 |
| 2025-01-16 | 49.80 | $49.64 | 15000 |
| 2025-01-15 | 49.84 | $49.71 | 9800 |
| 2025-01-14 | 49.89 | $49.06 | 11400 |
| 2025-01-13 | 50.01 | $48.62 | 6024 |
| 2025-01-10 | 50.19 | $49.29 | 20147 |
| 2025-01-08 | 50.32 | $50.18 | 11839 |
| 2025-01-07 | 50.37 | $50.55 | 7315 |
| 2025-01-06 | 50.39 | $50.70 | 7100 |
| 2025-01-03 | 50.42 | $50.35 | 7800 |
| 2025-01-02 | 50.48 | $49.97 | 5000 |
| 2024-12-31 | 50.58 | $49.54 | 5000 |
| 2024-12-30 | 50.74 | $49.68 | 5126 |
| 2024-12-27 | 50.89 | $49.96 | 5500 |
| 2024-12-26 | 51.03 | $50.24 | 9121 |
| 2024-12-24 | 51.14 | $50.38 | 2200 |
| 2024-12-23 | 51.25 | $50.31 | 8315 |
| 2024-12-20 | 51.36 | $50.16 | 12200 |
| 2024-12-19 | 51.50 | $50.01 | 6029 |
| 2024-12-18 | 51.66 | $49.69 | 7315 |
| 2024-12-17 | 51.86 | $51.07 | 6200 |
| 2024-12-16 | 51.92 | $51.90 | 2800 |
| 2024-12-13 | 51.90 | $52.17 | 4032 |
| 2024-12-12 | 51.85 | $51.78 | 4823 |
| 2024-12-11 | 51.82 | $52.36 | 4400 |
| 2024-12-10 | 51.74 | $51.90 | 4200 |
| 2024-12-09 | 51.70 | $52.07 | 4824 |
| 2024-12-06 | 51.65 | $52.21 | 5926 |
| 2024-12-05 | 51.59 | $52.46 | 3142 |
| 2024-12-04 | 51.51 | $52.18 | 16449 |
| 2024-12-03 | 51.46 | $51.86 | 8741 |
| 2024-12-02 | 51.44 | $51.58 | 7417 |
| 2024-11-29 | 51.45 | $51.33 | 9147 |
| 2024-11-27 | 51.49 | $51.33 | 9300 |
| 2024-11-26 | 51.54 | $51.66 | 7400 |
| 2024-11-25 | 51.56 | $51.83 | 24842 |
| 2024-11-22 | 51.57 | $51.65 | 4542 |
| 2024-11-21 | 51.61 | $51.21 | 12223 |
| 2024-11-20 | 51.69 | $51.13 | 8531 |
| 2024-11-19 | 51.80 | $51.28 | 7728 |
| 2024-11-18 | 51.90 | $51.01 | 5200 |
| 2024-11-15 | 52.03 | $50.58 | 7824 |
| 2024-11-14 | 52.23 | $50.64 | 12400 |
| 2024-11-13 | 52.44 | $50.74 | 6200 |
| 2024-11-12 | 52.65 | $51.22 | 2911 |
| 2024-11-11 | 52.82 | $51.99 | 9400 |
| 2024-11-08 | 52.94 | $52.53 | 10400 |
| 2024-11-07 | 53.01 | $53.45 | 5300 |
| 2024-11-06 | 52.99 | $52.76 | 6300 |
| 2024-11-05 | 53.04 | $53.01 | 2600 |
| 2024-11-04 | 53.07 | $52.49 | 13000 |
| 2024-11-01 | 53.15 | $52.44 | 2700 |
| 2024-10-31 | 53.25 | $52.38 | 5521 |
| 2024-10-30 | 53.35 | $52.60 | 6346 |
| 2024-10-29 | 53.44 | $52.83 | 1924 |
| 2024-10-28 | 53.52 | $52.96 | 13800 |
| 2024-10-25 | 53.58 | $52.92 | 5308 |
| 2024-10-24 | 53.67 | $53.17 | 2825 |
| 2024-10-23 | 53.74 | $53.16 | 8248 |
| 2024-10-22 | 53.81 | $53.46 | 6126 |
| 2024-10-21 | 53.87 | $53.80 | 36300 |
| 2024-10-18 | 53.89 | $54.10 | 6000 |
| 2024-10-17 | 53.89 | $54.11 | 6516 |
| 2024-10-16 | 53.88 | $53.91 | 2938 |
| 2024-10-15 | 53.89 | $53.49 | 3044 |
| 2024-10-14 | 53.94 | $54.06 | 2400 |
| 2024-10-11 | 53.94 | $53.90 | 2509 |
| 2024-10-10 | 53.94 | $53.63 | 2626 |
| 2024-10-09 | 53.97 | $53.62 | 5919 |
| 2024-10-08 | 54.00 | $53.68 | 10300 |
| 2024-10-07 | 54.01 | $53.14 | 3400 |
| 2024-10-04 | 54.07 | $53.54 | 6036 |
| 2024-10-03 | 54.08 | $53.60 | 7811 |
| 2024-10-02 | 54.08 | $53.89 | 8800 |
| 2024-10-01 | 54.05 | $54.01 | 2800 |
| 2024-09-30 | 54.00 | $54.11 | 4400 |
| 2024-09-27 | 53.93 | $55.17 | 6300 |
| 2024-09-26 | 53.76 | $55.58 | 4300 |
| 2024-09-25 | 53.54 | $54.60 | 1015 |
| 2024-09-24 | 53.41 | $55.03 | 3200 |
| 2024-09-23 | 53.24 | $54.19 | 539826 |
| 2024-09-20 | 53.14 | $53.81 | 3345 |
| 2024-09-19 | 53.08 | $54.08 | 732 |
| 2024-09-18 | 52.99 | $53.29 | 1943 |
| 2024-09-17 | 52.98 | $53.42 | 1900 |
| 2024-09-16 | 52.96 | $53.55 | 200 |
| 2024-09-13 | 52.92 | $53.36 | 1600 |
| 2024-09-12 | 52.90 | $52.95 | 400 |
| 2024-09-11 | 52.92 | $52.43 | 3100 |
| 2024-09-10 | 52.99 | $52.07 | 1500 |
| 2024-09-09 | 53.09 | $52.34 | 1400 |
| 2024-09-06 | 53.16 | $51.70 | 5600 |
| 2024-09-05 | 53.28 | $52.70 | 5300 |
| 2024-09-04 | 53.30 | $52.64 | 7622 |
| 2024-09-03 | 53.31 | $52.51 | 6713 |
| 2024-08-30 | 53.32 | $53.68 | 3308 |
| 2024-08-29 | 53.20 | $53.58 | 2631 |
| 2024-08-28 | 53.08 | $53.62 | 600 |
| 2024-08-27 | 52.96 | $53.95 | 10444 |
| 2024-08-26 | 52.80 | $53.88 | 2532 |
| 2024-08-23 | 52.64 | $54.15 | 11805 |
| 2024-08-22 | 52.44 | $53.09 | 3100 |
| 2024-08-21 | 52.34 | $53.95 | 12244 |
| 2024-08-20 | 52.14 | $53.86 | 2245 |
| 2024-08-19 | 51.95 | $53.99 | 705 |
| 2024-08-16 | 51.74 | $53.30 | 2849 |
| 2024-08-15 | 51.59 | $52.82 | 3700 |
| 2024-08-14 | 51.48 | $52.34 | 4900 |
| 2024-08-13 | 51.43 | $52.29 | 2523 |
| 2024-08-12 | 51.39 | $51.72 | 9300 |
| 2024-08-09 | 51.42 | $51.50 | 2717 |
| 2024-08-08 | 51.49 | $51.10 | 7200 |
| 2024-08-07 | 51.60 | $50.03 | 19100 |
| 2024-08-06 | 51.84 | $49.47 | 14435 |
| 2024-08-05 | 52.16 | $49.11 | 14143 |
| 2024-08-02 | 52.53 | $51.12 | 1500 |
| 2024-08-01 | 52.72 | $52.25 | 1900 |
| 2024-07-31 | 52.81 | $53.08 | 1900 |
| 2024-07-30 | 52.81 | $52.00 | 4138 |
| 2024-07-29 | 52.92 | $52.13 | 1200 |
| 2024-07-26 | 53.02 | $52.35 | 4116 |
| 2024-07-25 | 53.10 | $51.73 | 4405 |
| 2024-07-24 | 53.24 | $51.85 | 1200 |
| 2024-07-23 | 53.37 | $52.42 | 8028 |
| 2024-07-22 | 53.44 | $52.73 | 2005 |
| 2024-07-19 | 53.48 | $52.37 | 522 |
| 2024-07-18 | 53.56 | $53.00 | 1844 |
| 2024-07-17 | 53.57 | $53.65 | 4236 |
| 2024-07-16 | 53.52 | $54.42 | 3816 |
| 2024-07-15 | 53.38 | $54.16 | 2900 |
| 2024-07-12 | 53.25 | $54.40 | 1201 |
| 2024-07-11 | 53.09 | $54.34 | 1700 |
| 2024-07-10 | 52.92 | $54.25 | 7609 |
| 2024-07-09 | 52.75 | $53.81 | 12900 |
| 2024-07-08 | 52.60 | $53.77 | 2900 |
| 2024-07-05 | 52.45 | $53.74 | 3038 |
| 2024-07-03 | 52.29 | $53.23 | 600 |
| 2024-07-02 | 52.16 | $52.49 | 199600 |
| 2024-07-01 | 52.09 | $52.45 | 4841 |
| 2024-06-28 | 52.03 | $52.41 | 3435 |
| 2024-06-27 | 51.96 | $52.18 | 1342 |
| 2024-06-26 | 51.90 | $51.93 | 2910 |
| 2024-06-25 | 51.88 | $52.09 | 2127 |
| 2024-06-24 | 51.83 | $52.15 | 3711 |
| 2024-06-21 | 51.78 | $52.48 | 4800 |
| 2024-06-20 | 51.70 | $52.55 | 3847 |
| 2024-06-18 | 51.60 | $52.73 | 1437 |
| 2024-06-17 | 51.49 | $52.22 | 1200 |
| 2024-06-14 | 51.43 | $51.83 | 800 |
| 2024-06-13 | 51.40 | $51.75 | 1240 |
| 2024-06-12 | 51.38 | $51.85 | 7012 |
| 2024-06-11 | 51.35 | $51.24 | 2433 |
| 2024-06-10 | 51.38 | $51.42 | 2840 |
| 2024-06-07 | 51.39 | $51.09 | 3500 |
| 2024-06-06 | 51.43 | $51.42 | 2446 |
| 2024-06-05 | 51.44 | $51.06 | 1600 |
| 2024-06-04 | 51.47 | $50.05 | 900 |
| 2024-06-03 | 51.62 | $51.52 | 2400 |
| 2024-05-31 | 51.62 | $50.92 | 743 |
| 2024-05-30 | 51.67 | $51.06 | 2800 |
| 2024-05-29 | 51.71 | $51.22 | 22600 |
| 2024-05-28 | 51.73 | $52.05 | 3339 |
| 2024-05-24 | 51.66 | $52.10 | 100 |
| 2024-05-23 | 51.58 | $51.76 | 4300 |
| 2024-05-22 | 51.52 | $51.93 | 2300 |
| 2024-05-21 | 51.43 | $52.14 | 709 |
| 2024-05-20 | 51.31 | $52.21 | 801 |
| 2024-05-17 | 51.16 | $52.17 | 843 |
| 2024-05-16 | 51.01 | $51.95 | 300 |
| 2024-05-15 | 50.85 | $52.16 | 600 |
| 2024-05-14 | 50.67 | $51.56 | 100 |
| 2024-05-13 | 50.52 | $51.02 | 100 |
| 2024-05-10 | 50.42 | $50.96 | 846 |
| 2024-05-09 | 50.32 | $50.79 | 412 |
| 2024-05-08 | 50.24 | $51.05 | 3220 |
| 2024-05-07 | 50.13 | $50.89 | 1100 |
| 2024-05-06 | 50.04 | $51.26 | 2600 |
| 2024-05-03 | 49.91 | $51.20 | 200 |
| 2024-05-02 | 49.78 | $50.74 | 103 |
| 2024-05-01 | 49.69 | $50.01 | 200 |
| 2024-04-30 | 49.68 | $50.05 | 200 |
| 2024-04-29 | 49.67 | $50.61 | 437 |
| 2024-04-26 | 49.60 | $50.14 | 200 |
| 2024-04-25 | 49.58 | $49.67 | 510 |
| 2024-04-24 | 49.60 | $49.43 | 15700 |
| 2024-04-23 | 49.65 | $49.41 | 100 |
| 2024-04-22 | 49.71 | $48.99 | 900 |
| 2024-04-19 | 49.82 | $48.59 | 1500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.86
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
46.53
Average
59.30
Maximum
86.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 79.86 | $79.97 | 27700 |
| 2026-07-21 | 79.97 | $79.98 | 28395 |
| 2026-07-20 | 80.10 | $77.54 | 10743 |
| 2026-07-17 | 80.77 | $78.03 | 54931 |
| 2026-07-16 | 81.45 | $78.77 | 20716 |
| 2026-07-15 | 82.09 | $80.29 | 37500 |
| 2026-07-14 | 82.51 | $80.99 | 37100 |
| 2026-07-13 | 82.85 | $80.03 | 30800 |
| 2026-07-10 | 83.46 | $82.90 | 33200 |
| 2026-07-09 | 83.55 | $82.69 | 26312 |
| 2026-07-08 | 83.70 | $81.73 | 31000 |
| 2026-07-07 | 84.08 | $81.46 | 23117 |
| 2026-07-06 | 84.57 | $84.25 | 25800 |
| 2026-07-02 | 84.54 | $81.48 | 33922 |
| 2026-07-01 | 85.10 | $82.51 | 40956 |
| 2026-06-30 | 85.51 | $85.65 | 28800 |
| 2026-06-29 | 85.33 | $84.14 | 25000 |
| 2026-06-26 | 85.42 | $83.77 | 163100 |
| 2026-06-25 | 85.60 | $84.69 | 24400 |
| 2026-06-24 | 85.61 | $83.64 | 21196 |
| 2026-06-23 | 85.83 | $83.39 | 45063 |
| 2026-06-22 | 86.12 | $88.40 | 35800 |
| 2026-06-18 | 85.40 | $88.15 | 22608 |
| 2026-06-17 | 84.60 | $85.06 | 66327 |
| 2026-06-16 | 84.31 | $84.87 | 51700 |
| 2026-06-15 | 84.01 | $86.18 | 39000 |
| 2026-06-12 | 83.37 | $83.37 | 28400 |
| 2026-06-11 | 83.22 | $82.89 | 44526 |
| 2026-06-10 | 83.13 | $79.03 | 27335 |
| 2026-06-09 | 83.84 | $80.46 | 45200 |
| 2026-06-08 | 84.35 | $80.85 | 24240 |
| 2026-06-05 | 84.85 | $79.37 | 47000 |
| 2026-06-04 | 85.72 | $85.10 | 31224 |
| 2026-06-03 | 85.51 | $85.47 | 19400 |
| 2026-06-02 | 85.17 | $86.72 | 17400 |
| 2026-06-01 | 84.50 | $86.32 | 38202 |
| 2026-05-29 | 83.79 | $84.85 | 82737 |
| 2026-05-28 | 83.25 | $84.93 | 86500 |
| 2026-05-27 | 82.60 | $83.90 | 66116 |
| 2026-05-26 | 82.05 | $84.36 | 39500 |
| 2026-05-22 | 81.30 | $80.77 | 17600 |
| 2026-05-21 | 81.17 | $80.78 | 37935 |
| 2026-05-20 | 81.00 | $79.63 | 28386 |
| 2026-05-19 | 81.04 | $77.98 | 37321 |
| 2026-05-18 | 81.42 | $78.98 | 46442 |
| 2026-05-15 | 81.64 | $79.45 | 28312 |
| 2026-05-14 | 81.78 | $82.07 | 14819 |
| 2026-05-13 | 81.36 | $81.37 | 26300 |
| 2026-05-12 | 81.01 | $79.87 | 39600 |
| 2026-05-11 | 80.91 | $82.56 | 14203 |
| 2026-05-08 | 80.20 | $82.50 | 45300 |
| 2026-05-07 | 79.38 | $80.77 | 41200 |
| 2026-05-06 | 78.77 | $81.73 | 323500 |
| 2026-05-05 | 77.84 | $79.19 | 21400 |
| 2026-05-04 | 77.29 | $77.26 | 26000 |
| 2026-05-01 | 77.04 | $77.26 | 25036 |
| 2026-04-30 | 76.75 | $77.22 | 28200 |
| 2026-04-29 | 76.39 | $75.59 | 20120 |
| 2026-04-28 | 76.32 | $76.02 | 13400 |
| 2026-04-27 | 76.13 | $76.75 | 24543 |
| 2026-04-24 | 75.74 | $76.75 | 24200 |
| 2026-04-23 | 75.27 | $75.39 | 22000 |
| 2026-04-22 | 75.01 | $76.90 | 16300 |
| 2026-04-21 | 74.38 | $75.03 | 19105 |
| 2026-04-20 | 74.02 | $75.89 | 12520 |
| 2026-04-17 | 73.42 | $76.46 | 16325 |
| 2026-04-16 | 72.59 | $74.87 | 22600 |
| 2026-04-15 | 71.95 | $74.69 | 18500 |
| 2026-04-14 | 71.24 | $74.78 | 23400 |
| 2026-04-13 | 70.40 | $73.60 | 50123 |
| 2026-04-10 | 69.66 | $73.05 | 13422 |
| 2026-04-09 | 68.93 | $72.60 | 121849 |
| 2026-04-08 | 68.16 | $72.50 | 21800 |
| 2026-04-07 | 67.30 | $68.49 | 19784 |
| 2026-04-06 | 67.16 | $68.27 | 37206 |
| 2026-04-02 | 67.04 | $67.73 | 20330 |
| 2026-04-01 | 67.02 | $68.42 | 33928 |
| 2026-03-31 | 66.85 | $67.63 | 40724 |
| 2026-03-30 | 66.84 | $65.16 | 42400 |
| 2026-03-27 | 67.35 | $66.01 | 43212 |
| 2026-03-26 | 67.78 | $66.16 | 58000 |
| 2026-03-25 | 68.24 | $68.59 | 21500 |
| 2026-03-24 | 68.27 | $67.45 | 124500 |
| 2026-03-23 | 68.56 | $68.57 | 92100 |
| 2026-03-20 | 68.66 | $66.45 | 100047 |
| 2026-03-19 | 69.22 | $68.68 | 37014 |
| 2026-03-18 | 69.42 | $68.49 | 47700 |
| 2026-03-17 | 69.68 | $69.64 | 22023 |
| 2026-03-16 | 69.75 | $68.93 | 26400 |
| 2026-03-13 | 69.98 | $67.09 | 27600 |
| 2026-03-12 | 70.65 | $67.51 | 71137 |
| 2026-03-11 | 71.33 | $69.84 | 41844 |
| 2026-03-10 | 71.62 | $69.63 | 29404 |
| 2026-03-09 | 72.01 | $69.43 | 51050 |
| 2026-03-06 | 72.50 | $68.42 | 62850 |
| 2026-03-05 | 73.28 | $69.16 | 65400 |
| 2026-03-04 | 74.02 | $70.67 | 54900 |
| 2026-03-03 | 74.55 | $70.25 | 65400 |
| 2026-03-02 | 75.24 | $73.88 | 23200 |
| 2026-02-27 | 75.27 | $75.35 | 25400 |
| 2026-02-26 | 74.98 | $75.49 | 55600 |
| 2026-02-25 | 74.60 | $75.82 | 64135 |
| 2026-02-24 | 74.08 | $75.06 | 39036 |
| 2026-02-23 | 73.62 | $73.68 | 33839 |
| 2026-02-20 | 73.37 | $74.35 | 51800 |
| 2026-02-19 | 72.92 | $72.39 | 27300 |
| 2026-02-18 | 72.80 | $72.60 | 29948 |
| 2026-02-17 | 72.61 | $72.30 | 25400 |
| 2026-02-13 | 72.43 | $72.66 | 53908 |
| 2026-02-12 | 72.14 | $72.36 | 129734 |
| 2026-02-11 | 71.86 | $73.09 | 34648 |
| 2026-02-10 | 71.36 | $71.72 | 50444 |
| 2026-02-09 | 71.06 | $71.81 | 15700 |
| 2026-02-06 | 70.68 | $70.93 | 52900 |
| 2026-02-05 | 70.42 | $69.29 | 25823 |
| 2026-02-04 | 70.45 | $69.82 | 39400 |
| 2026-02-03 | 70.36 | $70.36 | 21303 |
| 2026-02-02 | 70.13 | $69.80 | 39500 |
| 2026-01-30 | 69.97 | $69.33 | 10811 |
| 2026-01-29 | 69.88 | $70.54 | 60200 |
| 2026-01-28 | 69.50 | $70.95 | 23402 |
| 2026-01-27 | 68.96 | $70.63 | 25913 |
| 2026-01-26 | 68.40 | $69.30 | 40600 |
| 2026-01-23 | 68.01 | $68.95 | 34009 |
| 2026-01-22 | 67.62 | $68.41 | 24844 |
| 2026-01-21 | 67.28 | $67.75 | 23110 |
| 2026-01-20 | 67.01 | $66.87 | 20714 |
| 2026-01-16 | 66.88 | $67.48 | 14800 |
| 2026-01-15 | 66.59 | $67.60 | 21322 |
| 2026-01-14 | 66.22 | $66.91 | 22800 |
| 2026-01-13 | 65.93 | $66.35 | 13619 |
| 2026-01-12 | 65.70 | $66.72 | 19912 |
| 2026-01-09 | 65.36 | $66.10 | 12913 |
| 2026-01-08 | 65.08 | $65.63 | 9900 |
| 2026-01-07 | 64.85 | $65.97 | 20123 |
| 2026-01-06 | 64.50 | $66.20 | 13503 |
| 2026-01-05 | 64.05 | $65.51 | 20100 |
| 2026-01-02 | 63.66 | $65.06 | 24030 |
| 2025-12-31 | 63.31 | $63.77 | 7507 |
| 2025-12-30 | 63.16 | $63.74 | 9600 |
| 2025-12-29 | 63.00 | $63.51 | 9704 |
| 2025-12-26 | 62.86 | $63.48 | 15543 |
| 2025-12-24 | 62.70 | $63.25 | 16943 |
| 2025-12-23 | 62.57 | $63.15 | 16020 |
| 2025-12-22 | 62.43 | $62.68 | 15400 |
| 2025-12-19 | 62.37 | $62.47 | 15234 |
| 2025-12-18 | 62.34 | $61.69 | 11100 |
| 2025-12-17 | 62.47 | $61.01 | 13745 |
| 2025-12-16 | 62.76 | $61.42 | 15400 |
| 2025-12-15 | 63.02 | $62.84 | 20021 |
| 2025-12-12 | 63.01 | $62.67 | 13635 |
| 2025-12-11 | 63.04 | $63.51 | 16900 |
| 2025-12-10 | 62.89 | $63.62 | 9443 |
| 2025-12-09 | 62.69 | $63.05 | 8800 |
| 2025-12-08 | 62.58 | $62.72 | 14806 |
| 2025-12-05 | 62.52 | $62.81 | 14545 |
| 2025-12-04 | 62.43 | $62.72 | 16723 |
| 2025-12-03 | 62.34 | $62.75 | 34234 |
| 2025-12-02 | 62.23 | $62.62 | 11400 |
| 2025-12-01 | 62.13 | $62.29 | 10448 |
| 2025-11-28 | 62.08 | $62.50 | 4345 |
| 2025-11-26 | 61.98 | $62.40 | 14833 |
| 2025-11-25 | 61.88 | $61.54 | 17013 |
| 2025-11-24 | 61.94 | $61.32 | 17346 |
| 2025-11-21 | 62.07 | $60.79 | 231200 |
| 2025-11-20 | 62.32 | $60.91 | 20100 |
| 2025-11-19 | 62.59 | $61.66 | 17848 |
| 2025-11-18 | 62.75 | $61.66 | 21700 |
| 2025-11-17 | 62.92 | $62.04 | 12614 |
| 2025-11-14 | 63.04 | $62.70 | 13005 |
| 2025-11-13 | 63.03 | $62.40 | 11415 |
| 2025-11-12 | 63.09 | $63.05 | 12112 |
| 2025-11-11 | 63.01 | $63.04 | 7100 |
| 2025-11-10 | 62.91 | $62.97 | 13700 |
| 2025-11-07 | 62.81 | $61.89 | 7600 |
| 2025-11-06 | 62.92 | $62.02 | 10300 |
| 2025-11-05 | 63.01 | $62.74 | 12500 |
| 2025-11-04 | 62.96 | $62.14 | 13614 |
| 2025-11-03 | 63.03 | $63.43 | 9100 |
| 2025-10-31 | 62.82 | $62.79 | 16600 |
| 2025-10-30 | 62.72 | $62.79 | 5100 |
| 2025-10-29 | 62.59 | $63.23 | 11122 |
| 2025-10-28 | 62.34 | $62.90 | 10448 |
| 2025-10-27 | 62.11 | $62.71 | 9400 |
| 2025-10-24 | 61.89 | $62.25 | 14214 |
| 2025-10-23 | 61.72 | $61.95 | 26707 |
| 2025-10-22 | 61.58 | $61.70 | 10000 |
| 2025-10-21 | 61.47 | $61.47 | 14736 |
| 2025-10-20 | 61.38 | $62.10 | 7032 |
| 2025-10-17 | 61.14 | $61.35 | 11000 |
| 2025-10-16 | 61.02 | $61.44 | 19755 |
| 2025-10-15 | 60.85 | $61.07 | 10309 |
| 2025-10-14 | 60.74 | $60.05 | 9813 |
| 2025-10-13 | 60.81 | $60.69 | 8000 |
| 2025-10-10 | 60.76 | $59.15 | 17324 |
| 2025-10-09 | 61.03 | $60.78 | 7523 |
| 2025-10-08 | 60.98 | $61.19 | 7400 |
| 2025-10-07 | 60.84 | $60.62 | 9248 |
| 2025-10-06 | 60.79 | $61.13 | 19702 |
| 2025-10-03 | 60.62 | $60.73 | 7600 |
| 2025-10-02 | 60.50 | $60.45 | 13131 |
| 2025-10-01 | 60.42 | $60.47 | 15652 |
| 2025-09-30 | 60.32 | $59.93 | 27302 |
| 2025-09-29 | 60.31 | $59.70 | 16506 |
| 2025-09-26 | 60.34 | $59.49 | 8500 |
| 2025-09-25 | 60.41 | $59.68 | 9200 |
| 2025-09-24 | 60.45 | $60.16 | 19609 |
| 2025-09-23 | 60.39 | $60.74 | 10102 |
| 2025-09-22 | 60.19 | $60.65 | 9600 |
| 2025-09-19 | 59.98 | $60.30 | 12303 |
| 2025-09-18 | 59.79 | $60.42 | 20900 |
| 2025-09-17 | 59.55 | $60.35 | 11492 |
| 2025-09-16 | 59.27 | $60.37 | 8716 |
| 2025-09-15 | 58.94 | $59.91 | 11784 |
| 2025-09-12 | 58.65 | $59.48 | 15100 |
| 2025-09-11 | 58.41 | $59.50 | 17047 |
| 2025-09-10 | 58.11 | $59.17 | 36545 |
| 2025-09-09 | 57.84 | $58.53 | 23700 |
| 2025-09-08 | 57.65 | $58.41 | 7800 |
| 2025-09-05 | 57.46 | $57.96 | 13602 |
| 2025-09-04 | 57.32 | $57.36 | 14400 |
| 2025-09-03 | 57.30 | $57.22 | 12308 |
| 2025-09-02 | 57.30 | $56.71 | 8029 |
| 2025-08-29 | 57.40 | $56.91 | 16390 |
| 2025-08-28 | 57.48 | $57.54 | 37195 |
| 2025-08-27 | 57.43 | $57.33 | 9300 |
| 2025-08-26 | 57.42 | $57.17 | 13816 |
| 2025-08-25 | 57.44 | $57.48 | 9800 |
| 2025-08-22 | 57.40 | $57.72 | 8300 |
| 2025-08-21 | 57.30 | $56.83 | 6000 |
| 2025-08-20 | 57.36 | $56.98 | 8100 |
| 2025-08-19 | 57.41 | $57.11 | 22500 |
| 2025-08-18 | 57.43 | $57.66 | 11200 |
| 2025-08-15 | 57.34 | $57.35 | 91346 |
| 2025-08-14 | 57.30 | $57.38 | 28236 |
| 2025-08-13 | 57.24 | $57.80 | 10100 |
| 2025-08-12 | 57.08 | $57.64 | 4015 |
| 2025-08-11 | 56.93 | $56.99 | 6245 |
| 2025-08-08 | 56.89 | $57.03 | 7206 |
| 2025-08-07 | 56.83 | $57.14 | 7200 |
| 2025-08-06 | 56.74 | $56.53 | 35256 |
| 2025-08-05 | 56.77 | $56.31 | 10600 |
| 2025-08-04 | 56.84 | $56.27 | 8100 |
| 2025-08-01 | 56.93 | $55.85 | 16915 |
| 2025-07-31 | 57.12 | $56.05 | 11741 |
| 2025-07-30 | 57.30 | $56.43 | 18001 |
| 2025-07-29 | 57.42 | $56.78 | 31107 |
| 2025-07-28 | 57.49 | $56.53 | 11100 |
| 2025-07-25 | 57.61 | $57.19 | 17043 |
| 2025-07-24 | 57.62 | $57.29 | 8306 |
| 2025-07-23 | 57.59 | $57.71 | 45485 |
| 2025-07-22 | 57.47 | $56.97 | 47800 |
| 2025-07-21 | 57.48 | $57.35 | 7800 |
| 2025-07-18 | 57.41 | $56.97 | 12544 |
| 2025-07-17 | 57.41 | $57.43 | 9500 |
| 2025-07-16 | 57.29 | $57.06 | 15348 |
| 2025-07-15 | 57.24 | $56.83 | 10600 |
| 2025-07-14 | 57.22 | $56.64 | 8531 |
| 2025-07-11 | 57.22 | $56.73 | 148200 |
| 2025-07-10 | 57.21 | $56.82 | 18024 |
| 2025-07-09 | 57.17 | $56.92 | 5000 |
| 2025-07-08 | 57.09 | $56.77 | 15000 |
| 2025-07-07 | 57.03 | $56.41 | 17407 |
| 2025-07-03 | 57.02 | $57.58 | 8800 |
| 2025-07-02 | 56.76 | $57.07 | 35800 |
| 2025-07-01 | 56.56 | $56.75 | 8100 |
| 2025-06-30 | 56.39 | $56.62 | 6413 |
| 2025-06-27 | 56.21 | $56.34 | 11790 |
| 2025-06-26 | 56.05 | $56.38 | 14100 |
| 2025-06-25 | 55.86 | $55.85 | 21343 |
| 2025-06-24 | 55.73 | $55.76 | 5603 |
| 2025-06-23 | 55.61 | $54.84 | 12600 |
| 2025-06-20 | 55.64 | $54.58 | 39600 |
| 2025-06-18 | 55.74 | $55.11 | 17845 |
| 2025-06-17 | 55.73 | $54.97 | 12400 |
| 2025-06-16 | 55.74 | $55.78 | 15514 |
| 2025-06-13 | 55.57 | $55.06 | 16129 |
| 2025-06-12 | 55.52 | $55.85 | 11200 |
| 2025-06-11 | 55.29 | $55.64 | 7600 |
| 2025-06-10 | 55.06 | $55.48 | 26326 |
| 2025-06-09 | 54.81 | $55.15 | 7600 |
| 2025-06-06 | 54.59 | $54.82 | 8700 |
| 2025-06-05 | 54.40 | $54.35 | 28800 |
| 2025-06-04 | 54.26 | $54.23 | 166723 |
| 2025-06-03 | 54.12 | $53.77 | 29100 |
| 2025-06-02 | 54.05 | $53.74 | 13638 |
| 2025-05-30 | 53.97 | $53.31 | 14747 |
| 2025-05-29 | 53.95 | $53.87 | 6000 |
| 2025-05-28 | 53.81 | $53.67 | 32500 |
| 2025-05-27 | 53.68 | $53.79 | 14931 |
| 2025-05-23 | 53.49 | $53.42 | 60300 |
| 2025-05-22 | 53.34 | $53.05 | 13225 |
| 2025-05-21 | 53.24 | $53.22 | 14800 |
| 2025-05-20 | 53.08 | $53.20 | 17802 |
| 2025-05-19 | 52.89 | $53.42 | 10500 |
| 2025-05-16 | 52.62 | $53.35 | 8900 |
| 2025-05-15 | 52.31 | $53.35 | 12436 |
| 2025-05-14 | 51.94 | $52.94 | 14120 |
| 2025-05-13 | 51.59 | $52.74 | 23600 |
| 2025-05-12 | 51.22 | $52.19 | 8337 |
| 2025-05-09 | 50.90 | $51.35 | 6601 |
| 2025-05-08 | 50.70 | $50.66 | 21136 |
| 2025-05-07 | 50.60 | $51.11 | 24000 |
| 2025-05-06 | 50.40 | $51.29 | 11733 |
| 2025-05-05 | 50.12 | $51.84 | 49300 |
| 2025-05-02 | 49.67 | $51.39 | 17900 |
| 2025-05-01 | 49.24 | $50.08 | 19233 |
| 2025-04-30 | 49.02 | $50.00 | 13200 |
| 2025-04-29 | 48.78 | $50.00 | 15442 |
| 2025-04-28 | 48.50 | $49.75 | 18742 |
| 2025-04-25 | 48.22 | $49.55 | 16500 |
| 2025-04-24 | 47.94 | $49.75 | 12100 |
| 2025-04-23 | 47.58 | $49.00 | 11635 |
| 2025-04-22 | 47.32 | $48.61 | 141500 |
| 2025-04-21 | 47.10 | $48.05 | 259100 |
| 2025-04-17 | 46.96 | $47.96 | 13100 |
| 2025-04-16 | 46.83 | $47.59 | 18800 |
| 2025-04-15 | 46.76 | $47.84 | 20000 |
| 2025-04-14 | 46.63 | $47.55 | 5500 |
| 2025-04-11 | 46.54 | $47.15 | 6521 |
| 2025-04-10 | 46.53 | $45.84 | 80600 |
| 2025-04-09 | 46.80 | $46.66 | 72100 |
| 2025-04-08 | 46.95 | $43.89 | 34828 |
| 2025-04-07 | 47.71 | $44.76 | 62800 |
| 2025-04-04 | 48.41 | $45.58 | 33530 |
| 2025-04-03 | 49.06 | $48.12 | 16000 |
| 2025-04-02 | 49.28 | $49.22 | 9700 |
| 2025-04-01 | 49.30 | $49.03 | 12800 |
| 2025-03-31 | 49.36 | $48.64 | 4700 |
| 2025-03-28 | 49.52 | $48.91 | 6500 |
| 2025-03-27 | 49.64 | $49.72 | 5000 |
| 2025-03-26 | 49.62 | $49.74 | 7704 |
| 2025-03-25 | 49.58 | $50.27 | 10200 |
| 2025-03-24 | 49.43 | $50.24 | 2400 |
| 2025-03-21 | 49.26 | $49.87 | 7926 |
| 2025-03-20 | 49.14 | $49.73 | 7700 |
| 2025-03-19 | 49.03 | $49.90 | 6800 |
| 2025-03-18 | 48.86 | $49.61 | 6600 |
| 2025-03-17 | 48.74 | $49.78 | 6238 |
| 2025-03-14 | 48.56 | $49.14 | 13924 |
| 2025-03-13 | 48.49 | $48.38 | 15200 |
| 2025-03-12 | 48.57 | $48.69 | 10448 |
| 2025-03-11 | 48.60 | $48.32 | 11300 |
| 2025-03-10 | 48.72 | $48.14 | 10025 |
| 2025-03-07 | 48.90 | $49.26 | 11716 |
| 2025-03-06 | 48.87 | $48.95 | 20400 |
| 2025-03-05 | 48.90 | $49.33 | 5200 |
| 2025-03-04 | 48.87 | $48.14 | 33500 |
| 2025-03-03 | 49.08 | $47.74 | 13434 |
| 2025-02-28 | 49.41 | $48.02 | 9900 |
| 2025-02-27 | 49.74 | $48.61 | 14721 |
| 2025-02-26 | 49.99 | $49.80 | 10200 |
| 2025-02-25 | 50.04 | $49.61 | 13406 |
| 2025-02-24 | 50.14 | $49.84 | 3008 |
| 2025-02-21 | 50.20 | $50.09 | 10300 |
| 2025-02-20 | 50.22 | $50.68 | 4800 |
| 2025-02-19 | 50.12 | $50.42 | 6421 |
| 2025-02-18 | 50.05 | $50.47 | 7044 |
| 2025-02-14 | 49.97 | $50.21 | 4224 |
| 2025-02-13 | 49.93 | $50.33 | 4900 |
| 2025-02-12 | 49.86 | $49.85 | 95712 |
| 2025-02-11 | 49.88 | $50.02 | 8832 |
| 2025-02-10 | 49.86 | $50.15 | 6300 |
| 2025-02-07 | 49.82 | $49.88 | 7132 |
| 2025-02-06 | 49.83 | $50.34 | 6125 |
| 2025-02-05 | 49.74 | $50.23 | 12221 |
| 2025-02-04 | 49.67 | $49.99 | 5129 |
| 2025-02-03 | 49.63 | $49.37 | 11300 |
| 2025-01-31 | 49.72 | $49.83 | 7601 |
| 2025-01-30 | 49.73 | $50.17 | 7800 |
| 2025-01-29 | 49.68 | $49.66 | 15500 |
| 2025-01-28 | 49.72 | $49.46 | 11010 |
| 2025-01-27 | 49.81 | $49.20 | 12931 |
| 2025-01-24 | 49.98 | $50.68 | 8444 |
| 2025-01-23 | 49.86 | $50.77 | 3627 |
| 2025-01-22 | 49.70 | $50.65 | 2200 |
| 2025-01-21 | 49.55 | $50.51 | 2720 |
| 2025-01-17 | 49.41 | $49.85 | 41712 |
| 2025-01-16 | 49.38 | $49.64 | 15000 |
| 2025-01-15 | 49.40 | $49.71 | 9800 |
| 2025-01-14 | 49.42 | $49.06 | 11400 |
| 2025-01-13 | 49.57 | $48.62 | 6024 |
| 2025-01-10 | 49.85 | $49.29 | 20147 |
| 2025-01-08 | 50.03 | $50.18 | 11839 |
| 2025-01-07 | 50.06 | $50.55 | 7315 |
| 2025-01-06 | 50.01 | $50.70 | 7100 |
| 2025-01-03 | 49.93 | $50.35 | 7800 |
| 2025-01-02 | 49.92 | $49.97 | 5000 |
| 2024-12-31 | 49.99 | $49.54 | 5000 |
| 2024-12-30 | 50.16 | $49.68 | 5126 |
| 2024-12-27 | 50.34 | $49.96 | 5500 |
| 2024-12-26 | 50.49 | $50.24 | 9121 |
| 2024-12-24 | 50.60 | $50.38 | 2200 |
| 2024-12-23 | 50.71 | $50.31 | 8315 |
| 2024-12-20 | 50.85 | $50.16 | 12200 |
| 2024-12-19 | 51.05 | $50.01 | 6029 |
| 2024-12-18 | 51.32 | $49.69 | 7315 |
| 2024-12-17 | 51.70 | $51.07 | 6200 |
| 2024-12-16 | 51.85 | $51.90 | 2800 |
| 2024-12-13 | 51.85 | $52.17 | 4032 |
| 2024-12-12 | 51.79 | $51.78 | 4823 |
| 2024-12-11 | 51.81 | $52.36 | 4400 |
| 2024-12-10 | 51.71 | $51.90 | 4200 |
| 2024-12-09 | 51.69 | $52.07 | 4824 |
| 2024-12-06 | 51.63 | $52.21 | 5926 |
| 2024-12-05 | 51.53 | $52.46 | 3142 |
| 2024-12-04 | 51.37 | $52.18 | 16449 |
| 2024-12-03 | 51.25 | $51.86 | 8741 |
| 2024-12-02 | 51.17 | $51.58 | 7417 |
| 2024-11-29 | 51.14 | $51.33 | 9147 |
| 2024-11-27 | 51.17 | $51.33 | 9300 |
| 2024-11-26 | 51.20 | $51.66 | 7400 |
| 2024-11-25 | 51.17 | $51.83 | 24842 |
| 2024-11-22 | 51.10 | $51.65 | 4542 |
| 2024-11-21 | 51.07 | $51.21 | 12223 |
| 2024-11-20 | 51.12 | $51.13 | 8531 |
| 2024-11-19 | 51.21 | $51.28 | 7728 |
| 2024-11-18 | 51.28 | $51.01 | 5200 |
| 2024-11-15 | 51.43 | $50.58 | 7824 |
| 2024-11-14 | 51.69 | $50.64 | 12400 |
| 2024-11-13 | 51.99 | $50.74 | 6200 |
| 2024-11-12 | 52.32 | $51.22 | 2911 |
| 2024-11-11 | 52.60 | $51.99 | 9400 |
| 2024-11-08 | 52.77 | $52.53 | 10400 |
| 2024-11-07 | 52.85 | $53.45 | 5300 |
| 2024-11-06 | 52.75 | $52.76 | 6300 |
| 2024-11-05 | 52.79 | $53.01 | 2600 |
| 2024-11-04 | 52.78 | $52.49 | 13000 |
| 2024-11-01 | 52.88 | $52.44 | 2700 |
| 2024-10-31 | 53.00 | $52.38 | 5521 |
| 2024-10-30 | 53.17 | $52.60 | 6346 |
| 2024-10-29 | 53.31 | $52.83 | 1924 |
| 2024-10-28 | 53.43 | $52.96 | 13800 |
| 2024-10-25 | 53.54 | $52.92 | 5308 |
| 2024-10-24 | 53.68 | $53.17 | 2825 |
| 2024-10-23 | 53.78 | $53.16 | 8248 |
| 2024-10-22 | 53.91 | $53.46 | 6126 |
| 2024-10-21 | 53.99 | $53.80 | 36300 |
| 2024-10-18 | 54.01 | $54.10 | 6000 |
| 2024-10-17 | 53.98 | $54.11 | 6516 |
| 2024-10-16 | 53.93 | $53.91 | 2938 |
| 2024-10-15 | 53.92 | $53.49 | 3044 |
| 2024-10-14 | 53.99 | $54.06 | 2400 |
| 2024-10-11 | 53.95 | $53.90 | 2509 |
| 2024-10-10 | 53.94 | $53.63 | 2626 |
| 2024-10-09 | 53.98 | $53.62 | 5919 |
| 2024-10-08 | 54.04 | $53.68 | 10300 |
| 2024-10-07 | 54.08 | $53.14 | 3400 |
| 2024-10-04 | 54.25 | $53.54 | 6036 |
| 2024-10-03 | 54.35 | $53.60 | 7811 |
| 2024-10-02 | 54.46 | $53.89 | 8800 |
| 2024-10-01 | 54.52 | $54.01 | 2800 |
| 2024-09-30 | 54.56 | $54.11 | 4400 |
| 2024-09-27 | 54.58 | $55.17 | 6300 |
| 2024-09-26 | 54.38 | $55.58 | 4300 |
| 2024-09-25 | 54.06 | $54.60 | 1015 |
| 2024-09-24 | 53.89 | $55.03 | 3200 |
| 2024-09-23 | 53.60 | $54.19 | 539826 |
| 2024-09-20 | 53.43 | $53.81 | 3345 |
| 2024-09-19 | 53.32 | $54.08 | 732 |
| 2024-09-18 | 53.14 | $53.29 | 1943 |
| 2024-09-17 | 53.09 | $53.42 | 1900 |
| 2024-09-16 | 53.00 | $53.55 | 200 |
| 2024-09-13 | 52.87 | $53.36 | 1600 |
| 2024-09-12 | 52.76 | $52.95 | 400 |
| 2024-09-11 | 52.71 | $52.43 | 3100 |
| 2024-09-10 | 52.77 | $52.07 | 1500 |
| 2024-09-09 | 52.92 | $52.34 | 1400 |
| 2024-09-06 | 53.03 | $51.70 | 5600 |
| 2024-09-05 | 53.29 | $52.70 | 5300 |
| 2024-09-04 | 53.39 | $52.64 | 7622 |
| 2024-09-03 | 53.51 | $52.51 | 6713 |
| 2024-08-30 | 53.67 | $53.68 | 3308 |
| 2024-08-29 | 53.61 | $53.58 | 2631 |
| 2024-08-28 | 53.56 | $53.62 | 600 |
| 2024-08-27 | 53.48 | $53.95 | 10444 |
| 2024-08-26 | 53.33 | $53.88 | 2532 |
| 2024-08-23 | 53.16 | $54.15 | 11805 |
| 2024-08-22 | 52.91 | $53.09 | 3100 |
| 2024-08-21 | 52.83 | $53.95 | 12244 |
| 2024-08-20 | 52.56 | $53.86 | 2245 |
| 2024-08-19 | 52.27 | $53.99 | 705 |
| 2024-08-16 | 51.90 | $53.30 | 2849 |
| 2024-08-15 | 51.62 | $52.82 | 3700 |
| 2024-08-14 | 51.39 | $52.34 | 4900 |
| 2024-08-13 | 51.24 | $52.29 | 2523 |
| 2024-08-12 | 51.07 | $51.72 | 9300 |
| 2024-08-09 | 50.99 | $51.50 | 2717 |
| 2024-08-08 | 50.96 | $51.10 | 7200 |
| 2024-08-07 | 51.00 | $50.03 | 19100 |
| 2024-08-06 | 51.29 | $49.47 | 14435 |
| 2024-08-05 | 51.74 | $49.11 | 14143 |
| 2024-08-02 | 52.34 | $51.12 | 1500 |
| 2024-08-01 | 52.61 | $52.25 | 1900 |
| 2024-07-31 | 52.69 | $53.08 | 1900 |
| 2024-07-30 | 52.61 | $52.00 | 4138 |
| 2024-07-29 | 52.74 | $52.13 | 1200 |
| 2024-07-26 | 52.87 | $52.35 | 4116 |
| 2024-07-25 | 52.97 | $51.73 | 4405 |
| 2024-07-24 | 53.22 | $51.85 | 1200 |
| 2024-07-23 | 53.48 | $52.42 | 8028 |
| 2024-07-22 | 53.65 | $52.73 | 2005 |
| 2024-07-19 | 53.79 | $52.37 | 522 |
| 2024-07-18 | 54.03 | $53.00 | 1844 |
| 2024-07-17 | 54.17 | $53.65 | 4236 |
| 2024-07-16 | 54.18 | $54.42 | 3816 |
| 2024-07-15 | 54.03 | $54.16 | 2900 |
| 2024-07-12 | 53.91 | $54.40 | 1201 |
| 2024-07-11 | 53.72 | $54.34 | 1700 |
| 2024-07-10 | 53.50 | $54.25 | 7609 |
| 2024-07-09 | 53.26 | $53.81 | 12900 |
| 2024-07-08 | 53.07 | $53.77 | 2900 |
| 2024-07-05 | 52.85 | $53.74 | 3038 |
| 2024-07-03 | 52.60 | $53.23 | 600 |
| 2024-07-02 | 52.42 | $52.49 | 199600 |
| 2024-07-01 | 52.36 | $52.45 | 4841 |
| 2024-06-28 | 52.30 | $52.41 | 3435 |
| 2024-06-27 | 52.24 | $52.18 | 1342 |
| 2024-06-26 | 52.22 | $51.93 | 2910 |
| 2024-06-25 | 52.24 | $52.09 | 2127 |
| 2024-06-24 | 52.22 | $52.15 | 3711 |
| 2024-06-21 | 52.19 | $52.48 | 4800 |
| 2024-06-20 | 52.09 | $52.55 | 3847 |
| 2024-06-18 | 51.95 | $52.73 | 1437 |
| 2024-06-17 | 51.74 | $52.22 | 1200 |
| 2024-06-14 | 51.61 | $51.83 | 800 |
| 2024-06-13 | 51.55 | $51.75 | 1240 |
| 2024-06-12 | 51.48 | $51.85 | 7012 |
| 2024-06-11 | 51.39 | $51.24 | 2433 |
| 2024-06-10 | 51.40 | $51.42 | 2840 |
| 2024-06-07 | 51.38 | $51.09 | 3500 |
| 2024-06-06 | 51.43 | $51.42 | 2446 |
| 2024-06-05 | 51.41 | $51.06 | 1600 |
| 2024-06-04 | 51.46 | $50.05 | 900 |
| 2024-06-03 | 51.73 | $51.52 | 2400 |
| 2024-05-31 | 51.74 | $50.92 | 743 |
| 2024-05-30 | 51.87 | $51.06 | 2800 |
| 2024-05-29 | 51.99 | $51.22 | 22600 |
| 2024-05-28 | 52.10 | $52.05 | 3339 |
| 2024-05-24 | 52.04 | $52.10 | 100 |
| 2024-05-23 | 51.96 | $51.76 | 4300 |
| 2024-05-22 | 51.93 | $51.93 | 2300 |
| 2024-05-21 | 51.86 | $52.14 | 709 |
| 2024-05-20 | 51.73 | $52.21 | 801 |
| 2024-05-17 | 51.56 | $52.17 | 843 |
| 2024-05-16 | 51.37 | $51.95 | 300 |
| 2024-05-15 | 51.20 | $52.16 | 600 |
| 2024-05-14 | 50.95 | $51.56 | 100 |
| 2024-05-13 | 50.78 | $51.02 | 100 |
| 2024-05-10 | 50.70 | $50.96 | 846 |
| 2024-05-09 | 50.61 | $50.79 | 412 |
| 2024-05-08 | 50.55 | $51.05 | 3220 |
| 2024-05-07 | 50.42 | $50.89 | 1100 |
| 2024-05-06 | 50.31 | $51.26 | 2600 |
| 2024-05-03 | 50.09 | $51.20 | 200 |
| 2024-05-02 | 49.86 | $50.74 | 103 |
| 2024-05-01 | 49.68 | $50.01 | 200 |
| 2024-04-30 | 49.63 | $50.05 | 200 |
| 2024-04-29 | 49.57 | $50.61 | 437 |
| 2024-04-26 | 49.38 | $50.14 | 200 |
| 2024-04-25 | 49.26 | $49.67 | 510 |
| 2024-04-24 | 49.22 | $49.43 | 15700 |
| 2024-04-23 | 49.23 | $49.41 | 100 |
| 2024-04-22 | 49.24 | $48.99 | 900 |
| 2024-04-19 | 49.35 | $48.59 | 1500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
78.53
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.81
Average
59.31
Maximum
86.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.53 | $79.97 | 27700 |
| 2026-07-21 | 78.48 | $79.98 | 28395 |
| 2026-07-20 | 78.45 | $77.54 | 10743 |
| 2026-07-17 | 79.22 | $78.03 | 54931 |
| 2026-07-16 | 80.03 | $78.77 | 20716 |
| 2026-07-15 | 80.80 | $80.29 | 37500 |
| 2026-07-14 | 81.27 | $80.99 | 37100 |
| 2026-07-13 | 81.65 | $80.03 | 30800 |
| 2026-07-10 | 82.42 | $82.90 | 33200 |
| 2026-07-09 | 82.46 | $82.69 | 26312 |
| 2026-07-08 | 82.59 | $81.73 | 31000 |
| 2026-07-07 | 83.06 | $81.46 | 23117 |
| 2026-07-06 | 83.72 | $84.25 | 25800 |
| 2026-07-02 | 83.64 | $81.48 | 33922 |
| 2026-07-01 | 84.42 | $82.51 | 40956 |
| 2026-06-30 | 85.03 | $85.65 | 28800 |
| 2026-06-29 | 84.78 | $84.14 | 25000 |
| 2026-06-26 | 84.95 | $83.77 | 163100 |
| 2026-06-25 | 85.25 | $84.69 | 24400 |
| 2026-06-24 | 85.32 | $83.64 | 21196 |
| 2026-06-23 | 85.71 | $83.39 | 45063 |
| 2026-06-22 | 86.25 | $88.40 | 35800 |
| 2026-06-18 | 85.30 | $88.15 | 22608 |
| 2026-06-17 | 84.20 | $85.06 | 66327 |
| 2026-06-16 | 83.82 | $84.87 | 51700 |
| 2026-06-15 | 83.41 | $86.18 | 39000 |
| 2026-06-12 | 82.48 | $83.37 | 28400 |
| 2026-06-11 | 82.23 | $82.89 | 44526 |
| 2026-06-10 | 82.08 | $79.03 | 27335 |
| 2026-06-09 | 83.11 | $80.46 | 45200 |
| 2026-06-08 | 83.90 | $80.85 | 24240 |
| 2026-06-05 | 84.71 | $79.37 | 47000 |
| 2026-06-04 | 86.15 | $85.10 | 31224 |
| 2026-06-03 | 86.05 | $85.47 | 19400 |
| 2026-06-02 | 85.77 | $86.72 | 17400 |
| 2026-06-01 | 85.00 | $86.32 | 38202 |
| 2026-05-29 | 84.15 | $84.85 | 82737 |
| 2026-05-28 | 83.54 | $84.93 | 86500 |
| 2026-05-27 | 82.74 | $83.90 | 66116 |
| 2026-05-26 | 82.07 | $84.36 | 39500 |
| 2026-05-22 | 81.07 | $80.77 | 17600 |
| 2026-05-21 | 80.98 | $80.78 | 37935 |
| 2026-05-20 | 80.83 | $79.63 | 28386 |
| 2026-05-19 | 81.00 | $77.98 | 37321 |
| 2026-05-18 | 81.70 | $78.98 | 46442 |
| 2026-05-15 | 82.20 | $79.45 | 28312 |
| 2026-05-14 | 82.63 | $82.07 | 14819 |
| 2026-05-13 | 82.27 | $81.37 | 26300 |
| 2026-05-12 | 82.02 | $79.87 | 39600 |
| 2026-05-11 | 82.14 | $82.56 | 14203 |
| 2026-05-08 | 81.39 | $82.50 | 45300 |
| 2026-05-07 | 80.44 | $80.77 | 41200 |
| 2026-05-06 | 79.80 | $81.73 | 323500 |
| 2026-05-05 | 78.67 | $79.19 | 21400 |
| 2026-05-04 | 78.07 | $77.26 | 26000 |
| 2026-05-01 | 77.91 | $77.26 | 25036 |
| 2026-04-30 | 77.67 | $77.22 | 28200 |
| 2026-04-29 | 77.37 | $75.59 | 20120 |
| 2026-04-28 | 77.48 | $76.02 | 13400 |
| 2026-04-27 | 77.45 | $76.75 | 24543 |
| 2026-04-24 | 77.13 | $76.75 | 24200 |
| 2026-04-23 | 76.71 | $75.39 | 22000 |
| 2026-04-22 | 76.58 | $76.90 | 16300 |
| 2026-04-21 | 75.91 | $75.03 | 19105 |
| 2026-04-20 | 75.65 | $75.89 | 12520 |
| 2026-04-17 | 75.02 | $76.46 | 16325 |
| 2026-04-16 | 74.04 | $74.87 | 22600 |
| 2026-04-15 | 73.32 | $74.69 | 18500 |
| 2026-04-14 | 72.47 | $74.78 | 23400 |
| 2026-04-13 | 71.38 | $73.60 | 50123 |
| 2026-04-10 | 70.41 | $73.05 | 13422 |
| 2026-04-09 | 69.39 | $72.60 | 121849 |
| 2026-04-08 | 68.29 | $72.50 | 21800 |
| 2026-04-07 | 66.99 | $68.49 | 19784 |
| 2026-04-06 | 66.68 | $68.27 | 37206 |
| 2026-04-02 | 66.40 | $67.73 | 20330 |
| 2026-04-01 | 66.24 | $68.42 | 33928 |
| 2026-03-31 | 65.85 | $67.63 | 40724 |
| 2026-03-30 | 65.64 | $65.16 | 42400 |
| 2026-03-27 | 66.21 | $66.01 | 43212 |
| 2026-03-26 | 66.65 | $66.16 | 58000 |
| 2026-03-25 | 67.17 | $68.59 | 21500 |
| 2026-03-24 | 67.05 | $67.45 | 124500 |
| 2026-03-23 | 67.29 | $68.57 | 92100 |
| 2026-03-20 | 67.26 | $66.45 | 100047 |
| 2026-03-19 | 67.91 | $68.68 | 37014 |
| 2026-03-18 | 68.02 | $68.49 | 47700 |
| 2026-03-17 | 68.24 | $69.64 | 22023 |
| 2026-03-16 | 68.16 | $68.93 | 26400 |
| 2026-03-13 | 68.31 | $67.09 | 27600 |
| 2026-03-12 | 69.10 | $67.51 | 71137 |
| 2026-03-11 | 69.95 | $69.84 | 41844 |
| 2026-03-10 | 70.25 | $69.63 | 29404 |
| 2026-03-09 | 70.71 | $69.43 | 51050 |
| 2026-03-06 | 71.33 | $68.42 | 62850 |
| 2026-03-05 | 72.42 | $69.16 | 65400 |
| 2026-03-04 | 73.50 | $70.67 | 54900 |
| 2026-03-03 | 74.33 | $70.25 | 65400 |
| 2026-03-02 | 75.45 | $73.88 | 23200 |
| 2026-02-27 | 75.65 | $75.35 | 25400 |
| 2026-02-26 | 75.39 | $75.49 | 55600 |
| 2026-02-25 | 75.00 | $75.82 | 64135 |
| 2026-02-24 | 74.39 | $75.06 | 39036 |
| 2026-02-23 | 73.86 | $73.68 | 33839 |
| 2026-02-20 | 73.62 | $74.35 | 51800 |
| 2026-02-19 | 73.10 | $72.39 | 27300 |
| 2026-02-18 | 73.05 | $72.60 | 29948 |
| 2026-02-17 | 72.91 | $72.30 | 25400 |
| 2026-02-13 | 72.80 | $72.66 | 53908 |
| 2026-02-12 | 72.52 | $72.36 | 129734 |
| 2026-02-11 | 72.25 | $73.09 | 34648 |
| 2026-02-10 | 71.67 | $71.72 | 50444 |
| 2026-02-09 | 71.36 | $71.81 | 15700 |
| 2026-02-06 | 70.94 | $70.93 | 52900 |
| 2026-02-05 | 70.67 | $69.29 | 25823 |
| 2026-02-04 | 70.85 | $69.82 | 39400 |
| 2026-02-03 | 70.87 | $70.36 | 21303 |
| 2026-02-02 | 70.69 | $69.80 | 39500 |
| 2026-01-30 | 70.63 | $69.33 | 10811 |
| 2026-01-29 | 70.67 | $70.54 | 60200 |
| 2026-01-28 | 70.31 | $70.95 | 23402 |
| 2026-01-27 | 69.70 | $70.63 | 25913 |
| 2026-01-26 | 69.04 | $69.30 | 40600 |
| 2026-01-23 | 68.62 | $68.95 | 34009 |
| 2026-01-22 | 68.20 | $68.41 | 24844 |
| 2026-01-21 | 67.84 | $67.75 | 23110 |
| 2026-01-20 | 67.58 | $66.87 | 20714 |
| 2026-01-16 | 67.52 | $67.48 | 14800 |
| 2026-01-15 | 67.24 | $67.60 | 21322 |
| 2026-01-14 | 66.83 | $66.91 | 22800 |
| 2026-01-13 | 66.53 | $66.35 | 13619 |
| 2026-01-12 | 66.32 | $66.72 | 19912 |
| 2026-01-09 | 65.93 | $66.10 | 12913 |
| 2026-01-08 | 65.64 | $65.63 | 9900 |
| 2026-01-07 | 65.41 | $65.97 | 20123 |
| 2026-01-06 | 65.00 | $66.20 | 13503 |
| 2026-01-05 | 64.42 | $65.51 | 20100 |
| 2026-01-02 | 63.92 | $65.06 | 24030 |
| 2025-12-31 | 63.45 | $63.77 | 7507 |
| 2025-12-30 | 63.27 | $63.74 | 9600 |
| 2025-12-29 | 63.06 | $63.51 | 9704 |
| 2025-12-26 | 62.87 | $63.48 | 15543 |
| 2025-12-24 | 62.65 | $63.25 | 16943 |
| 2025-12-23 | 62.45 | $63.15 | 16020 |
| 2025-12-22 | 62.24 | $62.68 | 15400 |
| 2025-12-19 | 62.13 | $62.47 | 15234 |
| 2025-12-18 | 62.06 | $61.69 | 11100 |
| 2025-12-17 | 62.23 | $61.01 | 13745 |
| 2025-12-16 | 62.66 | $61.42 | 15400 |
| 2025-12-15 | 63.04 | $62.84 | 20021 |
| 2025-12-12 | 63.05 | $62.67 | 13635 |
| 2025-12-11 | 63.12 | $63.51 | 16900 |
| 2025-12-10 | 62.93 | $63.62 | 9443 |
| 2025-12-09 | 62.66 | $63.05 | 8800 |
| 2025-12-08 | 62.51 | $62.72 | 14806 |
| 2025-12-05 | 62.43 | $62.81 | 14545 |
| 2025-12-04 | 62.29 | $62.72 | 16723 |
| 2025-12-03 | 62.16 | $62.75 | 34234 |
| 2025-12-02 | 61.99 | $62.62 | 11400 |
| 2025-12-01 | 61.82 | $62.29 | 10448 |
| 2025-11-28 | 61.72 | $62.50 | 4345 |
| 2025-11-26 | 61.54 | $62.40 | 14833 |
| 2025-11-25 | 61.35 | $61.54 | 17013 |
| 2025-11-24 | 61.40 | $61.32 | 17346 |
| 2025-11-21 | 61.53 | $60.79 | 231200 |
| 2025-11-20 | 61.86 | $60.91 | 20100 |
| 2025-11-19 | 62.23 | $61.66 | 17848 |
| 2025-11-18 | 62.44 | $61.66 | 21700 |
| 2025-11-17 | 62.70 | $62.04 | 12614 |
| 2025-11-14 | 62.89 | $62.70 | 13005 |
| 2025-11-13 | 62.90 | $62.40 | 11415 |
| 2025-11-12 | 63.01 | $63.05 | 12112 |
| 2025-11-11 | 62.92 | $63.04 | 7100 |
| 2025-11-10 | 62.82 | $62.97 | 13700 |
| 2025-11-07 | 62.70 | $61.89 | 7600 |
| 2025-11-06 | 62.89 | $62.02 | 10300 |
| 2025-11-05 | 63.08 | $62.74 | 12500 |
| 2025-11-04 | 63.06 | $62.14 | 13614 |
| 2025-11-03 | 63.23 | $63.43 | 9100 |
| 2025-10-31 | 63.00 | $62.79 | 16600 |
| 2025-10-30 | 62.92 | $62.79 | 5100 |
| 2025-10-29 | 62.80 | $63.23 | 11122 |
| 2025-10-28 | 62.50 | $62.90 | 10448 |
| 2025-10-27 | 62.24 | $62.71 | 9400 |
| 2025-10-24 | 61.96 | $62.25 | 14214 |
| 2025-10-23 | 61.76 | $61.95 | 26707 |
| 2025-10-22 | 61.60 | $61.70 | 10000 |
| 2025-10-21 | 61.48 | $61.47 | 14736 |
| 2025-10-20 | 61.39 | $62.10 | 7032 |
| 2025-10-17 | 61.08 | $61.35 | 11000 |
| 2025-10-16 | 60.93 | $61.44 | 19755 |
| 2025-10-15 | 60.71 | $61.07 | 10309 |
| 2025-10-14 | 60.56 | $60.05 | 9813 |
| 2025-10-13 | 60.69 | $60.69 | 8000 |
| 2025-10-10 | 60.64 | $59.15 | 17324 |
| 2025-10-09 | 61.06 | $60.78 | 7523 |
| 2025-10-08 | 61.04 | $61.19 | 7400 |
| 2025-10-07 | 60.89 | $60.62 | 9248 |
| 2025-10-06 | 60.87 | $61.13 | 19702 |
| 2025-10-03 | 60.67 | $60.73 | 7600 |
| 2025-10-02 | 60.55 | $60.45 | 13131 |
| 2025-10-01 | 60.47 | $60.47 | 15652 |
| 2025-09-30 | 60.37 | $59.93 | 27302 |
| 2025-09-29 | 60.41 | $59.70 | 16506 |
| 2025-09-26 | 60.51 | $59.49 | 8500 |
| 2025-09-25 | 60.69 | $59.68 | 9200 |
| 2025-09-24 | 60.84 | $60.16 | 19609 |
| 2025-09-23 | 60.85 | $60.74 | 10102 |
| 2025-09-22 | 60.66 | $60.65 | 9600 |
| 2025-09-19 | 60.44 | $60.30 | 12303 |
| 2025-09-18 | 60.28 | $60.42 | 20900 |
| 2025-09-17 | 60.01 | $60.35 | 11492 |
| 2025-09-16 | 59.70 | $60.37 | 8716 |
| 2025-09-15 | 59.31 | $59.91 | 11784 |
| 2025-09-12 | 58.95 | $59.48 | 15100 |
| 2025-09-11 | 58.65 | $59.50 | 17047 |
| 2025-09-10 | 58.27 | $59.17 | 36545 |
| 2025-09-09 | 57.90 | $58.53 | 23700 |
| 2025-09-08 | 57.64 | $58.41 | 7800 |
| 2025-09-05 | 57.37 | $57.96 | 13602 |
| 2025-09-04 | 57.18 | $57.36 | 14400 |
| 2025-09-03 | 57.13 | $57.22 | 12308 |
| 2025-09-02 | 57.12 | $56.71 | 8029 |
| 2025-08-29 | 57.26 | $56.91 | 16390 |
| 2025-08-28 | 57.38 | $57.54 | 37195 |
| 2025-08-27 | 57.31 | $57.33 | 9300 |
| 2025-08-26 | 57.30 | $57.17 | 13816 |
| 2025-08-25 | 57.34 | $57.48 | 9800 |
| 2025-08-22 | 57.28 | $57.72 | 8300 |
| 2025-08-21 | 57.13 | $56.83 | 6000 |
| 2025-08-20 | 57.23 | $56.98 | 8100 |
| 2025-08-19 | 57.30 | $57.11 | 22500 |
| 2025-08-18 | 57.35 | $57.66 | 11200 |
| 2025-08-15 | 57.22 | $57.35 | 91346 |
| 2025-08-14 | 57.17 | $57.38 | 28236 |
| 2025-08-13 | 57.09 | $57.80 | 10100 |
| 2025-08-12 | 56.85 | $57.64 | 4015 |
| 2025-08-11 | 56.62 | $56.99 | 6245 |
| 2025-08-08 | 56.54 | $57.03 | 7206 |
| 2025-08-07 | 56.43 | $57.14 | 7200 |
| 2025-08-06 | 56.27 | $56.53 | 35256 |
| 2025-08-05 | 56.26 | $56.31 | 10600 |
| 2025-08-04 | 56.33 | $56.27 | 8100 |
| 2025-08-01 | 56.42 | $55.85 | 16915 |
| 2025-07-31 | 56.68 | $56.05 | 11741 |
| 2025-07-30 | 56.92 | $56.43 | 18001 |
| 2025-07-29 | 57.09 | $56.78 | 31107 |
| 2025-07-28 | 57.19 | $56.53 | 11100 |
| 2025-07-25 | 57.39 | $57.19 | 17043 |
| 2025-07-24 | 57.41 | $57.29 | 8306 |
| 2025-07-23 | 57.40 | $57.71 | 45485 |
| 2025-07-22 | 57.25 | $56.97 | 47800 |
| 2025-07-21 | 57.29 | $57.35 | 7800 |
| 2025-07-18 | 57.21 | $56.97 | 12544 |
| 2025-07-17 | 57.23 | $57.43 | 9500 |
| 2025-07-16 | 57.10 | $57.06 | 15348 |
| 2025-07-15 | 57.05 | $56.83 | 10600 |
| 2025-07-14 | 57.05 | $56.64 | 8531 |
| 2025-07-11 | 57.10 | $56.73 | 148200 |
| 2025-07-10 | 57.12 | $56.82 | 18024 |
| 2025-07-09 | 57.11 | $56.92 | 5000 |
| 2025-07-08 | 57.05 | $56.77 | 15000 |
| 2025-07-07 | 57.02 | $56.41 | 17407 |
| 2025-07-03 | 57.08 | $57.58 | 8800 |
| 2025-07-02 | 56.77 | $57.07 | 35800 |
| 2025-07-01 | 56.53 | $56.75 | 8100 |
| 2025-06-30 | 56.34 | $56.62 | 6413 |
| 2025-06-27 | 56.13 | $56.34 | 11790 |
| 2025-06-26 | 55.95 | $56.38 | 14100 |
| 2025-06-25 | 55.71 | $55.85 | 21343 |
| 2025-06-24 | 55.57 | $55.76 | 5603 |
| 2025-06-23 | 55.43 | $54.84 | 12600 |
| 2025-06-20 | 55.53 | $54.58 | 39600 |
| 2025-06-18 | 55.72 | $55.11 | 17845 |
| 2025-06-17 | 55.77 | $54.97 | 12400 |
| 2025-06-16 | 55.87 | $55.78 | 15514 |
| 2025-06-13 | 55.71 | $55.06 | 16129 |
| 2025-06-12 | 55.73 | $55.85 | 11200 |
| 2025-06-11 | 55.48 | $55.64 | 7600 |
| 2025-06-10 | 55.23 | $55.48 | 26326 |
| 2025-06-09 | 54.96 | $55.15 | 7600 |
| 2025-06-06 | 54.72 | $54.82 | 8700 |
| 2025-06-05 | 54.52 | $54.35 | 28800 |
| 2025-06-04 | 54.40 | $54.23 | 166723 |
| 2025-06-03 | 54.28 | $53.77 | 29100 |
| 2025-06-02 | 54.26 | $53.74 | 13638 |
| 2025-05-30 | 54.23 | $53.31 | 14747 |
| 2025-05-29 | 54.31 | $53.87 | 6000 |
| 2025-05-28 | 54.22 | $53.67 | 32500 |
| 2025-05-27 | 54.14 | $53.79 | 14931 |
| 2025-05-23 | 54.00 | $53.42 | 60300 |
| 2025-05-22 | 53.91 | $53.05 | 13225 |
| 2025-05-21 | 53.90 | $53.22 | 14800 |
| 2025-05-20 | 53.81 | $53.20 | 17802 |
| 2025-05-19 | 53.69 | $53.42 | 10500 |
| 2025-05-16 | 53.44 | $53.35 | 8900 |
| 2025-05-15 | 53.14 | $53.35 | 12436 |
| 2025-05-14 | 52.74 | $52.94 | 14120 |
| 2025-05-13 | 52.37 | $52.74 | 23600 |
| 2025-05-12 | 51.96 | $52.19 | 8337 |
| 2025-05-09 | 51.62 | $51.35 | 6601 |
| 2025-05-08 | 51.45 | $50.66 | 21136 |
| 2025-05-07 | 51.44 | $51.11 | 24000 |
| 2025-05-06 | 51.27 | $51.29 | 11733 |
| 2025-05-05 | 50.98 | $51.84 | 49300 |
| 2025-05-02 | 50.45 | $51.39 | 17900 |
| 2025-05-01 | 49.92 | $50.08 | 19233 |
| 2025-04-30 | 49.68 | $50.00 | 13200 |
| 2025-04-29 | 49.41 | $50.00 | 15442 |
| 2025-04-28 | 49.06 | $49.75 | 18742 |
| 2025-04-25 | 48.71 | $49.55 | 16500 |
| 2025-04-24 | 48.35 | $49.75 | 12100 |
| 2025-04-23 | 47.83 | $49.00 | 11635 |
| 2025-04-22 | 47.45 | $48.61 | 141500 |
| 2025-04-21 | 47.11 | $48.05 | 259100 |
| 2025-04-17 | 46.87 | $47.96 | 13100 |
| 2025-04-16 | 46.62 | $47.59 | 18800 |
| 2025-04-15 | 46.45 | $47.84 | 20000 |
| 2025-04-14 | 46.17 | $47.55 | 5500 |
| 2025-04-11 | 45.94 | $47.15 | 6521 |
| 2025-04-10 | 45.81 | $45.84 | 80600 |
| 2025-04-09 | 46.07 | $46.66 | 72100 |
| 2025-04-08 | 46.16 | $43.89 | 34828 |
| 2025-04-07 | 47.16 | $44.76 | 62800 |
| 2025-04-04 | 48.12 | $45.58 | 33530 |
| 2025-04-03 | 49.03 | $48.12 | 16000 |
| 2025-04-02 | 49.34 | $49.22 | 9700 |
| 2025-04-01 | 49.38 | $49.03 | 12800 |
| 2025-03-31 | 49.48 | $48.64 | 4700 |
| 2025-03-28 | 49.72 | $48.91 | 6500 |
| 2025-03-27 | 49.93 | $49.72 | 5000 |
| 2025-03-26 | 49.93 | $49.74 | 7704 |
| 2025-03-25 | 49.91 | $50.27 | 10200 |
| 2025-03-24 | 49.72 | $50.24 | 2400 |
| 2025-03-21 | 49.49 | $49.87 | 7926 |
| 2025-03-20 | 49.33 | $49.73 | 7700 |
| 2025-03-19 | 49.18 | $49.90 | 6800 |
| 2025-03-18 | 48.94 | $49.61 | 6600 |
| 2025-03-17 | 48.75 | $49.78 | 6238 |
| 2025-03-14 | 48.46 | $49.14 | 13924 |
| 2025-03-13 | 48.32 | $48.38 | 15200 |
| 2025-03-12 | 48.39 | $48.69 | 10448 |
| 2025-03-11 | 48.39 | $48.32 | 11300 |
| 2025-03-10 | 48.52 | $48.14 | 10025 |
| 2025-03-07 | 48.73 | $49.26 | 11716 |
| 2025-03-06 | 48.65 | $48.95 | 20400 |
| 2025-03-05 | 48.65 | $49.33 | 5200 |
| 2025-03-04 | 48.55 | $48.14 | 33500 |
| 2025-03-03 | 48.80 | $47.74 | 13434 |
| 2025-02-28 | 49.24 | $48.02 | 9900 |
| 2025-02-27 | 49.70 | $48.61 | 14721 |
| 2025-02-26 | 50.07 | $49.80 | 10200 |
| 2025-02-25 | 50.15 | $49.61 | 13406 |
| 2025-02-24 | 50.30 | $49.84 | 3008 |
| 2025-02-21 | 50.41 | $50.09 | 10300 |
| 2025-02-20 | 50.47 | $50.68 | 4800 |
| 2025-02-19 | 50.34 | $50.42 | 6421 |
| 2025-02-18 | 50.27 | $50.47 | 7044 |
| 2025-02-14 | 50.17 | $50.21 | 4224 |
| 2025-02-13 | 50.12 | $50.33 | 4900 |
| 2025-02-12 | 50.03 | $49.85 | 95712 |
| 2025-02-11 | 50.07 | $50.02 | 8832 |
| 2025-02-10 | 50.06 | $50.15 | 6300 |
| 2025-02-07 | 50.00 | $49.88 | 7132 |
| 2025-02-06 | 50.02 | $50.34 | 6125 |
| 2025-02-05 | 49.91 | $50.23 | 12221 |
| 2025-02-04 | 49.80 | $49.99 | 5129 |
| 2025-02-03 | 49.74 | $49.37 | 11300 |
| 2025-01-31 | 49.87 | $49.83 | 7601 |
| 2025-01-30 | 49.88 | $50.17 | 7800 |
| 2025-01-29 | 49.80 | $49.66 | 15500 |
| 2025-01-28 | 49.85 | $49.46 | 11010 |
| 2025-01-27 | 49.99 | $49.20 | 12931 |
| 2025-01-24 | 50.24 | $50.68 | 8444 |
| 2025-01-23 | 50.07 | $50.77 | 3627 |
| 2025-01-22 | 49.85 | $50.65 | 2200 |
| 2025-01-21 | 49.61 | $50.51 | 2720 |
| 2025-01-17 | 49.37 | $49.85 | 41712 |
| 2025-01-16 | 49.30 | $49.64 | 15000 |
| 2025-01-15 | 49.28 | $49.71 | 9800 |
| 2025-01-14 | 49.25 | $49.06 | 11400 |
| 2025-01-13 | 49.42 | $48.62 | 6024 |
| 2025-01-10 | 49.78 | $49.29 | 20147 |
| 2025-01-08 | 50.01 | $50.18 | 11839 |
| 2025-01-07 | 50.02 | $50.55 | 7315 |
| 2025-01-06 | 49.92 | $50.70 | 7100 |
| 2025-01-03 | 49.76 | $50.35 | 7800 |
| 2025-01-02 | 49.69 | $49.97 | 5000 |
| 2024-12-31 | 49.73 | $49.54 | 5000 |
| 2024-12-30 | 49.92 | $49.68 | 5126 |
| 2024-12-27 | 50.12 | $49.96 | 5500 |
| 2024-12-26 | 50.29 | $50.24 | 9121 |
| 2024-12-24 | 50.41 | $50.38 | 2200 |
| 2024-12-23 | 50.52 | $50.31 | 8315 |
| 2024-12-20 | 50.68 | $50.16 | 12200 |
| 2024-12-19 | 50.94 | $50.01 | 6029 |
| 2024-12-18 | 51.30 | $49.69 | 7315 |
| 2024-12-17 | 51.85 | $51.07 | 6200 |
| 2024-12-16 | 52.08 | $51.90 | 2800 |
| 2024-12-13 | 52.10 | $52.17 | 4032 |
| 2024-12-12 | 52.04 | $51.78 | 4823 |
| 2024-12-11 | 52.08 | $52.36 | 4400 |
| 2024-12-10 | 51.95 | $51.90 | 4200 |
| 2024-12-09 | 51.94 | $52.07 | 4824 |
| 2024-12-06 | 51.86 | $52.21 | 5926 |
| 2024-12-05 | 51.73 | $52.46 | 3142 |
| 2024-12-04 | 51.49 | $52.18 | 16449 |
| 2024-12-03 | 51.30 | $51.86 | 8741 |
| 2024-12-02 | 51.16 | $51.58 | 7417 |
| 2024-11-29 | 51.09 | $51.33 | 9147 |
| 2024-11-27 | 51.09 | $51.33 | 9300 |
| 2024-11-26 | 51.09 | $51.66 | 7400 |
| 2024-11-25 | 51.00 | $51.83 | 24842 |
| 2024-11-22 | 50.85 | $51.65 | 4542 |
| 2024-11-21 | 50.73 | $51.21 | 12223 |
| 2024-11-20 | 50.74 | $51.13 | 8531 |
| 2024-11-19 | 50.78 | $51.28 | 7728 |
| 2024-11-18 | 50.80 | $51.01 | 5200 |
| 2024-11-15 | 50.93 | $50.58 | 7824 |
| 2024-11-14 | 51.23 | $50.64 | 12400 |
| 2024-11-13 | 51.59 | $50.74 | 6200 |
| 2024-11-12 | 52.01 | $51.22 | 2911 |
| 2024-11-11 | 52.37 | $51.99 | 9400 |
| 2024-11-08 | 52.58 | $52.53 | 10400 |
| 2024-11-07 | 52.67 | $53.45 | 5300 |
| 2024-11-06 | 52.49 | $52.76 | 6300 |
| 2024-11-05 | 52.49 | $53.01 | 2600 |
| 2024-11-04 | 52.43 | $52.49 | 13000 |
| 2024-11-01 | 52.52 | $52.44 | 2700 |
| 2024-10-31 | 52.66 | $52.38 | 5521 |
| 2024-10-30 | 52.85 | $52.60 | 6346 |
| 2024-10-29 | 53.02 | $52.83 | 1924 |
| 2024-10-28 | 53.15 | $52.96 | 13800 |
| 2024-10-25 | 53.29 | $52.92 | 5308 |
| 2024-10-24 | 53.46 | $53.17 | 2825 |
| 2024-10-23 | 53.60 | $53.16 | 8248 |
| 2024-10-22 | 53.77 | $53.46 | 6126 |
| 2024-10-21 | 53.88 | $53.80 | 36300 |
| 2024-10-18 | 53.92 | $54.10 | 6000 |
| 2024-10-17 | 53.86 | $54.11 | 6516 |
| 2024-10-16 | 53.79 | $53.91 | 2938 |
| 2024-10-15 | 53.76 | $53.49 | 3044 |
| 2024-10-14 | 53.86 | $54.06 | 2400 |
| 2024-10-11 | 53.80 | $53.90 | 2509 |
| 2024-10-10 | 53.78 | $53.63 | 2626 |
| 2024-10-09 | 53.84 | $53.62 | 5919 |
| 2024-10-08 | 53.92 | $53.68 | 10300 |
| 2024-10-07 | 53.99 | $53.14 | 3400 |
| 2024-10-04 | 54.24 | $53.54 | 6036 |
| 2024-10-03 | 54.42 | $53.60 | 7811 |
| 2024-10-02 | 54.61 | $53.89 | 8800 |
| 2024-10-01 | 54.75 | $54.01 | 2800 |
| 2024-09-30 | 54.87 | $54.11 | 4400 |
| 2024-09-27 | 54.97 | $55.17 | 6300 |
| 2024-09-26 | 54.75 | $55.58 | 4300 |
| 2024-09-25 | 54.34 | $54.60 | 1015 |
| 2024-09-24 | 54.14 | $55.03 | 3200 |
| 2024-09-23 | 53.76 | $54.19 | 539826 |
| 2024-09-20 | 53.55 | $53.81 | 3345 |
| 2024-09-19 | 53.41 | $54.08 | 732 |
| 2024-09-18 | 53.15 | $53.29 | 1943 |
| 2024-09-17 | 53.09 | $53.42 | 1900 |
| 2024-09-16 | 52.97 | $53.55 | 200 |
| 2024-09-13 | 52.78 | $53.36 | 1600 |
| 2024-09-12 | 52.60 | $52.95 | 400 |
| 2024-09-11 | 52.52 | $52.43 | 3100 |
| 2024-09-10 | 52.59 | $52.07 | 1500 |
| 2024-09-09 | 52.79 | $52.34 | 1400 |
| 2024-09-06 | 52.95 | $51.70 | 5600 |
| 2024-09-05 | 53.35 | $52.70 | 5300 |
| 2024-09-04 | 53.51 | $52.64 | 7622 |
| 2024-09-03 | 53.72 | $52.51 | 6713 |
| 2024-08-30 | 54.01 | $53.68 | 3308 |
| 2024-08-29 | 53.98 | $53.58 | 2631 |
| 2024-08-28 | 53.97 | $53.62 | 600 |
| 2024-08-27 | 53.94 | $53.95 | 10444 |
| 2024-08-26 | 53.78 | $53.88 | 2532 |
| 2024-08-23 | 53.60 | $54.15 | 11805 |
| 2024-08-22 | 53.29 | $53.09 | 3100 |
| 2024-08-21 | 53.24 | $53.95 | 12244 |
| 2024-08-20 | 52.90 | $53.86 | 2245 |
| 2024-08-19 | 52.50 | $53.99 | 705 |
| 2024-08-16 | 51.97 | $53.30 | 2849 |
| 2024-08-15 | 51.55 | $52.82 | 3700 |
| 2024-08-14 | 51.19 | $52.34 | 4900 |
| 2024-08-13 | 50.92 | $52.29 | 2523 |
| 2024-08-12 | 50.60 | $51.72 | 9300 |
| 2024-08-09 | 50.41 | $51.50 | 2717 |
| 2024-08-08 | 50.26 | $51.10 | 7200 |
| 2024-08-07 | 50.22 | $50.03 | 19100 |
| 2024-08-06 | 50.52 | $49.47 | 14435 |
| 2024-08-05 | 51.08 | $49.11 | 14143 |
| 2024-08-02 | 51.89 | $51.12 | 1500 |
| 2024-08-01 | 52.24 | $52.25 | 1900 |
| 2024-07-31 | 52.32 | $53.08 | 1900 |
| 2024-07-30 | 52.16 | $52.00 | 4138 |
| 2024-07-29 | 52.31 | $52.13 | 1200 |
| 2024-07-26 | 52.46 | $52.35 | 4116 |
| 2024-07-25 | 52.57 | $51.73 | 4405 |
| 2024-07-24 | 52.90 | $51.85 | 1200 |
| 2024-07-23 | 53.27 | $52.42 | 8028 |
| 2024-07-22 | 53.54 | $52.73 | 2005 |
| 2024-07-19 | 53.77 | $52.37 | 522 |
| 2024-07-18 | 54.15 | $53.00 | 1844 |
| 2024-07-17 | 54.41 | $53.65 | 4236 |
| 2024-07-16 | 54.50 | $54.42 | 3816 |
| 2024-07-15 | 54.37 | $54.16 | 2900 |
| 2024-07-12 | 54.27 | $54.40 | 1201 |
| 2024-07-11 | 54.05 | $54.34 | 1700 |
| 2024-07-10 | 53.80 | $54.25 | 7609 |
| 2024-07-09 | 53.52 | $53.81 | 12900 |
| 2024-07-08 | 53.30 | $53.77 | 2900 |
| 2024-07-05 | 53.03 | $53.74 | 3038 |
| 2024-07-03 | 52.71 | $53.23 | 600 |
| 2024-07-02 | 52.47 | $52.49 | 199600 |
| 2024-07-01 | 52.41 | $52.45 | 4841 |
| 2024-06-28 | 52.35 | $52.41 | 3435 |
| 2024-06-27 | 52.28 | $52.18 | 1342 |
| 2024-06-26 | 52.27 | $51.93 | 2910 |
| 2024-06-25 | 52.32 | $52.09 | 2127 |
| 2024-06-24 | 52.33 | $52.15 | 3711 |
| 2024-06-21 | 52.32 | $52.48 | 4800 |
| 2024-06-20 | 52.20 | $52.55 | 3847 |
| 2024-06-18 | 52.02 | $52.73 | 1437 |
| 2024-06-17 | 51.75 | $52.22 | 1200 |
| 2024-06-14 | 51.57 | $51.83 | 800 |
| 2024-06-13 | 51.47 | $51.75 | 1240 |
| 2024-06-12 | 51.38 | $51.85 | 7012 |
| 2024-06-11 | 51.23 | $51.24 | 2433 |
| 2024-06-10 | 51.25 | $51.42 | 2840 |
| 2024-06-07 | 51.21 | $51.09 | 3500 |
| 2024-06-06 | 51.26 | $51.42 | 2446 |
| 2024-06-05 | 51.23 | $51.06 | 1600 |
| 2024-06-04 | 51.30 | $50.05 | 900 |
| 2024-06-03 | 51.71 | $51.52 | 2400 |
| 2024-05-31 | 51.73 | $50.92 | 743 |
| 2024-05-30 | 51.95 | $51.06 | 2800 |
| 2024-05-29 | 52.16 | $51.22 | 22600 |
| 2024-05-28 | 52.37 | $52.05 | 3339 |
| 2024-05-24 | 52.34 | $52.10 | 100 |
| 2024-05-23 | 52.28 | $51.76 | 4300 |
| 2024-05-22 | 52.31 | $51.93 | 2300 |
| 2024-05-21 | 52.28 | $52.14 | 709 |
| 2024-05-20 | 52.17 | $52.21 | 801 |
| 2024-05-17 | 52.00 | $52.17 | 843 |
| 2024-05-16 | 51.79 | $51.95 | 300 |
| 2024-05-15 | 51.60 | $52.16 | 600 |
| 2024-05-14 | 51.29 | $51.56 | 100 |
| 2024-05-13 | 51.09 | $51.02 | 100 |
| 2024-05-10 | 51.01 | $50.96 | 846 |
| 2024-05-09 | 50.94 | $50.79 | 412 |
| 2024-05-08 | 50.89 | $51.05 | 3220 |
| 2024-05-07 | 50.74 | $50.89 | 1100 |
| 2024-05-06 | 50.61 | $51.26 | 2600 |
| 2024-05-03 | 50.33 | $51.20 | 200 |
| 2024-05-02 | 50.00 | $50.74 | 103 |
| 2024-05-01 | 49.75 | $50.01 | 200 |
| 2024-04-30 | 49.68 | $50.05 | 200 |
| 2024-04-29 | 49.57 | $50.61 | 437 |
| 2024-04-26 | 49.27 | $50.14 | 200 |
| 2024-04-25 | 49.06 | $49.67 | 510 |
| 2024-04-24 | 48.96 | $49.43 | 15700 |
| 2024-04-23 | 48.91 | $49.41 | 100 |
| 2024-04-22 | 48.88 | $48.99 | 900 |
| 2024-04-19 | 48.98 | $48.59 | 1500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.32
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.72
Average
54.99
Maximum
77.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.32 | $79.97 | 27700 |
| 2026-07-21 | 47.34 | $79.98 | 28395 |
| 2026-07-20 | 42.39 | $77.54 | 10743 |
| 2026-07-17 | 43.16 | $78.03 | 54931 |
| 2026-07-16 | 44.32 | $78.77 | 20716 |
| 2026-07-15 | 46.78 | $80.29 | 37500 |
| 2026-07-14 | 47.95 | $80.99 | 37100 |
| 2026-07-13 | 46.20 | $80.03 | 30800 |
| 2026-07-10 | 51.06 | $82.90 | 33200 |
| 2026-07-09 | 50.70 | $82.69 | 26312 |
| 2026-07-08 | 49.07 | $81.73 | 31000 |
| 2026-07-07 | 48.62 | $81.46 | 23117 |
| 2026-07-06 | 53.28 | $84.25 | 25800 |
| 2026-07-02 | 48.64 | $81.48 | 33922 |
| 2026-07-01 | 50.40 | $82.51 | 40956 |
| 2026-06-30 | 56.34 | $85.65 | 28800 |
| 2026-06-29 | 53.85 | $84.14 | 25000 |
| 2026-06-26 | 53.24 | $83.77 | 163100 |
| 2026-06-25 | 54.98 | $84.69 | 24400 |
| 2026-06-24 | 53.32 | $83.64 | 21196 |
| 2026-06-23 | 52.93 | $83.39 | 45063 |
| 2026-06-22 | 62.98 | $88.40 | 35800 |
| 2026-06-18 | 62.65 | $88.15 | 22608 |
| 2026-06-17 | 58.19 | $85.06 | 66327 |
| 2026-06-16 | 57.89 | $84.87 | 51700 |
| 2026-06-15 | 60.68 | $86.18 | 39000 |
| 2026-06-12 | 56.40 | $83.37 | 28400 |
| 2026-06-11 | 55.61 | $82.89 | 44526 |
| 2026-06-10 | 48.54 | $79.03 | 27335 |
| 2026-06-09 | 51.42 | $80.46 | 45200 |
| 2026-06-08 | 52.23 | $80.85 | 24240 |
| 2026-06-05 | 49.37 | $79.37 | 47000 |
| 2026-06-04 | 63.29 | $85.10 | 31224 |
| 2026-06-03 | 64.40 | $85.47 | 19400 |
| 2026-06-02 | 68.26 | $86.72 | 17400 |
| 2026-06-01 | 67.67 | $86.32 | 38202 |
| 2026-05-29 | 65.43 | $84.85 | 82737 |
| 2026-05-28 | 65.67 | $84.93 | 86500 |
| 2026-05-27 | 64.09 | $83.90 | 66116 |
| 2026-05-26 | 65.36 | $84.36 | 39500 |
| 2026-05-22 | 59.38 | $80.77 | 17600 |
| 2026-05-21 | 59.41 | $80.78 | 37935 |
| 2026-05-20 | 57.27 | $79.63 | 28386 |
| 2026-05-19 | 53.97 | $77.98 | 37321 |
| 2026-05-18 | 56.48 | $78.98 | 46442 |
| 2026-05-15 | 57.68 | $79.45 | 28312 |
| 2026-05-14 | 64.98 | $82.07 | 14819 |
| 2026-05-13 | 63.82 | $81.37 | 26300 |
| 2026-05-12 | 61.20 | $79.87 | 39600 |
| 2026-05-11 | 69.82 | $82.56 | 14203 |
| 2026-05-08 | 69.73 | $82.50 | 45300 |
| 2026-05-07 | 67.02 | $80.77 | 41200 |
| 2026-05-06 | 70.34 | $81.73 | 323500 |
| 2026-05-05 | 66.13 | $79.19 | 21400 |
| 2026-05-04 | 62.26 | $77.26 | 26000 |
| 2026-05-01 | 62.26 | $77.26 | 25036 |
| 2026-04-30 | 62.18 | $77.22 | 28200 |
| 2026-04-29 | 58.77 | $75.59 | 20120 |
| 2026-04-28 | 60.13 | $76.02 | 13400 |
| 2026-04-27 | 62.46 | $76.75 | 24543 |
| 2026-04-24 | 62.46 | $76.75 | 24200 |
| 2026-04-23 | 59.84 | $75.39 | 22000 |
| 2026-04-22 | 64.60 | $76.90 | 16300 |
| 2026-04-21 | 60.95 | $75.03 | 19105 |
| 2026-04-20 | 63.82 | $75.89 | 12520 |
| 2026-04-17 | 65.77 | $76.46 | 16325 |
| 2026-04-16 | 62.75 | $74.87 | 22600 |
| 2026-04-15 | 62.40 | $74.69 | 18500 |
| 2026-04-14 | 62.68 | $74.78 | 23400 |
| 2026-04-13 | 60.43 | $73.60 | 50123 |
| 2026-04-10 | 59.34 | $73.05 | 13422 |
| 2026-04-09 | 58.46 | $72.60 | 121849 |
| 2026-04-08 | 58.27 | $72.50 | 21800 |
| 2026-04-07 | 49.34 | $68.49 | 19784 |
| 2026-04-06 | 48.77 | $68.27 | 37206 |
| 2026-04-02 | 47.39 | $67.73 | 20330 |
| 2026-04-01 | 48.99 | $68.42 | 33928 |
| 2026-03-31 | 47.04 | $67.63 | 40724 |
| 2026-03-30 | 40.26 | $65.16 | 42400 |
| 2026-03-27 | 42.02 | $66.01 | 43212 |
| 2026-03-26 | 42.33 | $66.16 | 58000 |
| 2026-03-25 | 47.76 | $68.59 | 21500 |
| 2026-03-24 | 44.59 | $67.45 | 124500 |
| 2026-03-23 | 47.26 | $68.57 | 92100 |
| 2026-03-20 | 40.89 | $66.45 | 100047 |
| 2026-03-19 | 46.51 | $68.68 | 37014 |
| 2026-03-18 | 45.90 | $68.49 | 47700 |
| 2026-03-17 | 49.08 | $69.64 | 22023 |
| 2026-03-16 | 46.93 | $68.93 | 26400 |
| 2026-03-13 | 40.76 | $67.09 | 27600 |
| 2026-03-12 | 41.82 | $67.51 | 71137 |
| 2026-03-11 | 48.40 | $69.84 | 41844 |
| 2026-03-10 | 47.70 | $69.63 | 29404 |
| 2026-03-09 | 47.04 | $69.43 | 51050 |
| 2026-03-06 | 43.66 | $68.42 | 62850 |
| 2026-03-05 | 45.69 | $69.16 | 65400 |
| 2026-03-04 | 50.23 | $70.67 | 54900 |
| 2026-03-03 | 48.89 | $70.25 | 65400 |
| 2026-03-02 | 62.77 | $73.88 | 23200 |
| 2026-02-27 | 70.47 | $75.35 | 25400 |
| 2026-02-26 | 71.26 | $75.49 | 55600 |
| 2026-02-25 | 73.10 | $75.82 | 64135 |
| 2026-02-24 | 71.49 | $75.06 | 39036 |
| 2026-02-23 | 68.22 | $73.68 | 33839 |
| 2026-02-20 | 72.04 | $74.35 | 51800 |
| 2026-02-19 | 66.88 | $72.39 | 27300 |
| 2026-02-18 | 68.16 | $72.60 | 29948 |
| 2026-02-17 | 67.31 | $72.30 | 25400 |
| 2026-02-13 | 69.42 | $72.66 | 53908 |
| 2026-02-12 | 68.64 | $72.36 | 129734 |
| 2026-02-11 | 72.93 | $73.09 | 34648 |
| 2026-02-10 | 69.54 | $71.72 | 50444 |
| 2026-02-09 | 70.08 | $71.81 | 15700 |
| 2026-02-06 | 67.72 | $70.93 | 52900 |
| 2026-02-05 | 62.47 | $69.29 | 25823 |
| 2026-02-04 | 65.76 | $69.82 | 39400 |
| 2026-02-03 | 69.28 | $70.36 | 21303 |
| 2026-02-02 | 67.57 | $69.80 | 39500 |
| 2026-01-30 | 66.06 | $69.33 | 10811 |
| 2026-01-29 | 74.53 | $70.54 | 60200 |
| 2026-01-28 | 77.74 | $70.95 | 23402 |
| 2026-01-27 | 77.01 | $70.63 | 25913 |
| 2026-01-26 | 73.57 | $69.30 | 40600 |
| 2026-01-23 | 72.54 | $68.95 | 34009 |
| 2026-01-22 | 70.88 | $68.41 | 24844 |
| 2026-01-21 | 68.68 | $67.75 | 23110 |
| 2026-01-20 | 65.37 | $66.87 | 20714 |
| 2026-01-16 | 70.26 | $67.48 | 14800 |
| 2026-01-15 | 71.26 | $67.60 | 21322 |
| 2026-01-14 | 68.84 | $66.91 | 22800 |
| 2026-01-13 | 66.68 | $66.35 | 13619 |
| 2026-01-12 | 69.72 | $66.72 | 19912 |
| 2026-01-09 | 67.35 | $66.10 | 12913 |
| 2026-01-08 | 65.41 | $65.63 | 9900 |
| 2026-01-07 | 68.20 | $65.97 | 20123 |
| 2026-01-06 | 70.12 | $66.20 | 13503 |
| 2026-01-05 | 67.51 | $65.51 | 20100 |
| 2026-01-02 | 65.65 | $65.06 | 24030 |
| 2025-12-31 | 59.32 | $63.77 | 7507 |
| 2025-12-30 | 59.15 | $63.74 | 9600 |
| 2025-12-29 | 57.90 | $63.51 | 9704 |
| 2025-12-26 | 57.74 | $63.48 | 15543 |
| 2025-12-24 | 56.53 | $63.25 | 16943 |
| 2025-12-23 | 56.01 | $63.15 | 16020 |
| 2025-12-22 | 53.52 | $62.68 | 15400 |
| 2025-12-19 | 52.38 | $62.47 | 15234 |
| 2025-12-18 | 47.87 | $61.69 | 11100 |
| 2025-12-17 | 43.43 | $61.01 | 13745 |
| 2025-12-16 | 45.66 | $61.42 | 15400 |
| 2025-12-15 | 54.93 | $62.84 | 20021 |
| 2025-12-12 | 53.86 | $62.67 | 13635 |
| 2025-12-11 | 60.59 | $63.51 | 16900 |
| 2025-12-10 | 61.55 | $63.62 | 9443 |
| 2025-12-09 | 58.31 | $63.05 | 8800 |
| 2025-12-08 | 56.28 | $62.72 | 14806 |
| 2025-12-05 | 57.00 | $62.81 | 14545 |
| 2025-12-04 | 56.47 | $62.72 | 16723 |
| 2025-12-03 | 56.69 | $62.75 | 34234 |
| 2025-12-02 | 55.99 | $62.62 | 11400 |
| 2025-12-01 | 54.19 | $62.29 | 10448 |
| 2025-11-28 | 55.56 | $62.50 | 4345 |
| 2025-11-26 | 55.04 | $62.40 | 14833 |
| 2025-11-25 | 50.33 | $61.54 | 17013 |
| 2025-11-24 | 49.04 | $61.32 | 17346 |
| 2025-11-21 | 45.79 | $60.79 | 231200 |
| 2025-11-20 | 46.43 | $60.91 | 20100 |
| 2025-11-19 | 50.60 | $61.66 | 17848 |
| 2025-11-18 | 50.60 | $61.66 | 21700 |
| 2025-11-17 | 52.76 | $62.04 | 12614 |
| 2025-11-14 | 56.77 | $62.70 | 13005 |
| 2025-11-13 | 55.31 | $62.40 | 11415 |
| 2025-11-12 | 59.46 | $63.05 | 12112 |
| 2025-11-11 | 59.41 | $63.04 | 7100 |
| 2025-11-10 | 59.11 | $62.97 | 13700 |
| 2025-11-07 | 54.17 | $61.89 | 7600 |
| 2025-11-06 | 54.93 | $62.02 | 10300 |
| 2025-11-05 | 59.30 | $62.74 | 12500 |
| 2025-11-04 | 56.57 | $62.14 | 13614 |
| 2025-11-03 | 65.58 | $63.43 | 9100 |
| 2025-10-31 | 62.78 | $62.79 | 16600 |
| 2025-10-30 | 62.78 | $62.79 | 5100 |
| 2025-10-29 | 66.11 | $63.23 | 11122 |
| 2025-10-28 | 64.78 | $62.90 | 10448 |
| 2025-10-27 | 64.01 | $62.71 | 9400 |
| 2025-10-24 | 62.10 | $62.25 | 14214 |
| 2025-10-23 | 60.80 | $61.95 | 26707 |
| 2025-10-22 | 59.72 | $61.70 | 10000 |
| 2025-10-21 | 58.72 | $61.47 | 14736 |
| 2025-10-20 | 62.77 | $62.10 | 7032 |
| 2025-10-17 | 59.62 | $61.35 | 11000 |
| 2025-10-16 | 60.20 | $61.44 | 19755 |
| 2025-10-15 | 58.62 | $61.07 | 10309 |
| 2025-10-14 | 53.84 | $60.05 | 9813 |
| 2025-10-13 | 57.83 | $60.69 | 8000 |
| 2025-10-10 | 49.22 | $59.15 | 17324 |
| 2025-10-09 | 61.92 | $60.78 | 7523 |
| 2025-10-08 | 65.99 | $61.19 | 7400 |
| 2025-10-07 | 62.76 | $60.62 | 9248 |
| 2025-10-06 | 68.27 | $61.13 | 19702 |
| 2025-10-03 | 66.05 | $60.73 | 7600 |
| 2025-10-02 | 64.39 | $60.45 | 13131 |
| 2025-10-01 | 64.61 | $60.47 | 15652 |
| 2025-09-30 | 61.30 | $59.93 | 27302 |
| 2025-09-29 | 59.79 | $59.70 | 16506 |
| 2025-09-26 | 58.37 | $59.49 | 8500 |
| 2025-09-25 | 60.19 | $59.68 | 9200 |
| 2025-09-24 | 65.07 | $60.16 | 19609 |
| 2025-09-23 | 71.73 | $60.74 | 10102 |
| 2025-09-22 | 71.30 | $60.65 | 9600 |
| 2025-09-19 | 69.58 | $60.30 | 12303 |
| 2025-09-18 | 70.97 | $60.42 | 20900 |
| 2025-09-17 | 70.64 | $60.35 | 11492 |
| 2025-09-16 | 70.86 | $60.37 | 8716 |
| 2025-09-15 | 68.78 | $59.91 | 11784 |
| 2025-09-12 | 66.67 | $59.48 | 15100 |
| 2025-09-11 | 66.87 | $59.50 | 17047 |
| 2025-09-10 | 65.24 | $59.17 | 36545 |
| 2025-09-09 | 61.77 | $58.53 | 23700 |
| 2025-09-08 | 61.08 | $58.41 | 7800 |
| 2025-09-05 | 58.40 | $57.96 | 13602 |
| 2025-09-04 | 54.42 | $57.36 | 14400 |
| 2025-09-03 | 53.43 | $57.22 | 12308 |
| 2025-09-02 | 49.66 | $56.71 | 8029 |
| 2025-08-29 | 51.20 | $56.91 | 16390 |
| 2025-08-28 | 56.46 | $57.54 | 37195 |
| 2025-08-27 | 55.00 | $57.33 | 9300 |
| 2025-08-26 | 53.88 | $57.17 | 13816 |
| 2025-08-25 | 56.47 | $57.48 | 9800 |
| 2025-08-22 | 58.54 | $57.72 | 8300 |
| 2025-08-21 | 52.39 | $56.83 | 6000 |
| 2025-08-20 | 53.66 | $56.98 | 8100 |
| 2025-08-19 | 54.76 | $57.11 | 22500 |
| 2025-08-18 | 59.66 | $57.66 | 11200 |
| 2025-08-15 | 57.63 | $57.35 | 91346 |
| 2025-08-14 | 57.90 | $57.38 | 28236 |
| 2025-08-13 | 61.72 | $57.80 | 10100 |
| 2025-08-12 | 60.78 | $57.64 | 4015 |
| 2025-08-11 | 56.69 | $56.99 | 6245 |
| 2025-08-08 | 57.04 | $57.03 | 7206 |
| 2025-08-07 | 57.97 | $57.14 | 7200 |
| 2025-08-06 | 54.03 | $56.53 | 35256 |
| 2025-08-05 | 52.50 | $56.31 | 10600 |
| 2025-08-04 | 52.23 | $56.27 | 8100 |
| 2025-08-01 | 49.31 | $55.85 | 16915 |
| 2025-07-31 | 50.71 | $56.05 | 11741 |
| 2025-07-30 | 53.45 | $56.43 | 18001 |
| 2025-07-29 | 56.10 | $56.78 | 31107 |
| 2025-07-28 | 54.57 | $56.53 | 11100 |
| 2025-07-25 | 59.80 | $57.19 | 17043 |
| 2025-07-24 | 60.64 | $57.29 | 8306 |
| 2025-07-23 | 64.22 | $57.71 | 45485 |
| 2025-07-22 | 60.29 | $56.97 | 47800 |
| 2025-07-21 | 63.70 | $57.35 | 7800 |
| 2025-07-18 | 61.64 | $56.97 | 12544 |
| 2025-07-17 | 65.94 | $57.43 | 9500 |
| 2025-07-16 | 64.02 | $57.06 | 15348 |
| 2025-07-15 | 62.79 | $56.83 | 10600 |
| 2025-07-14 | 61.75 | $56.64 | 8531 |
| 2025-07-11 | 62.53 | $56.73 | 148200 |
| 2025-07-10 | 63.29 | $56.82 | 18024 |
| 2025-07-09 | 64.12 | $56.92 | 5000 |
| 2025-07-08 | 63.44 | $56.77 | 15000 |
| 2025-07-07 | 61.79 | $56.41 | 17407 |
| 2025-07-03 | 71.77 | $57.58 | 8800 |
| 2025-07-02 | 69.74 | $57.07 | 35800 |
| 2025-07-01 | 68.40 | $56.75 | 8100 |
| 2025-06-30 | 67.84 | $56.62 | 6413 |
| 2025-06-27 | 66.65 | $56.34 | 11790 |
| 2025-06-26 | 66.98 | $56.38 | 14100 |
| 2025-06-25 | 64.73 | $55.85 | 21343 |
| 2025-06-24 | 64.34 | $55.76 | 5603 |
| 2025-06-23 | 60.03 | $54.84 | 12600 |
| 2025-06-20 | 58.69 | $54.58 | 39600 |
| 2025-06-18 | 62.77 | $55.11 | 17845 |
| 2025-06-17 | 62.11 | $54.97 | 12400 |
| 2025-06-16 | 68.83 | $55.78 | 15514 |
| 2025-06-13 | 65.69 | $55.06 | 16129 |
| 2025-06-12 | 73.38 | $55.85 | 11200 |
| 2025-06-11 | 72.57 | $55.64 | 7600 |
| 2025-06-10 | 71.95 | $55.48 | 26326 |
| 2025-06-09 | 70.66 | $55.15 | 7600 |
| 2025-06-06 | 69.31 | $54.82 | 8700 |
| 2025-06-05 | 67.27 | $54.35 | 28800 |
| 2025-06-04 | 66.74 | $54.23 | 166723 |
| 2025-06-03 | 64.64 | $53.77 | 29100 |
| 2025-06-02 | 64.50 | $53.74 | 13638 |
| 2025-05-30 | 62.49 | $53.31 | 14747 |
| 2025-05-29 | 67.19 | $53.87 | 6000 |
| 2025-05-28 | 66.33 | $53.67 | 32500 |
| 2025-05-27 | 67.34 | $53.79 | 14931 |
| 2025-05-23 | 65.82 | $53.42 | 60300 |
| 2025-05-22 | 64.24 | $53.05 | 13225 |
| 2025-05-21 | 65.56 | $53.22 | 14800 |
| 2025-05-20 | 65.48 | $53.20 | 17802 |
| 2025-05-19 | 67.10 | $53.42 | 10500 |
| 2025-05-16 | 66.85 | $53.35 | 8900 |
| 2025-05-15 | 66.85 | $53.35 | 12436 |
| 2025-05-14 | 65.48 | $52.94 | 14120 |
| 2025-05-13 | 64.81 | $52.74 | 23600 |
| 2025-05-12 | 62.91 | $52.19 | 8337 |
| 2025-05-09 | 59.76 | $51.35 | 6601 |
| 2025-05-08 | 56.91 | $50.66 | 21136 |
| 2025-05-07 | 59.53 | $51.11 | 24000 |
| 2025-05-06 | 60.58 | $51.29 | 11733 |
| 2025-05-05 | 63.88 | $51.84 | 49300 |
| 2025-05-02 | 62.28 | $51.39 | 17900 |
| 2025-05-01 | 57.04 | $50.08 | 19233 |
| 2025-04-30 | 56.69 | $50.00 | 13200 |
| 2025-04-29 | 56.69 | $50.00 | 15442 |
| 2025-04-28 | 55.68 | $49.75 | 18742 |
| 2025-04-25 | 54.87 | $49.55 | 16500 |
| 2025-04-24 | 55.83 | $49.75 | 12100 |
| 2025-04-23 | 52.89 | $49.00 | 11635 |
| 2025-04-22 | 51.28 | $48.61 | 141500 |
| 2025-04-21 | 48.91 | $48.05 | 259100 |
| 2025-04-17 | 48.53 | $47.96 | 13100 |
| 2025-04-16 | 46.97 | $47.59 | 18800 |
| 2025-04-15 | 47.90 | $47.84 | 20000 |
| 2025-04-14 | 46.74 | $47.55 | 5500 |
| 2025-04-11 | 45.14 | $47.15 | 6521 |
| 2025-04-10 | 39.49 | $45.84 | 80600 |
| 2025-04-09 | 42.07 | $46.66 | 72100 |
| 2025-04-08 | 26.72 | $43.89 | 34828 |
| 2025-04-07 | 29.02 | $44.76 | 62800 |
| 2025-04-04 | 31.43 | $45.58 | 33530 |
| 2025-04-03 | 41.63 | $48.12 | 16000 |
| 2025-04-02 | 48.04 | $49.22 | 9700 |
| 2025-04-01 | 46.69 | $49.03 | 12800 |
| 2025-03-31 | 43.86 | $48.64 | 4700 |
| 2025-03-28 | 45.45 | $48.91 | 6500 |
| 2025-03-27 | 50.69 | $49.72 | 5000 |
| 2025-03-26 | 50.83 | $49.74 | 7704 |
| 2025-03-25 | 54.56 | $50.27 | 10200 |
| 2025-03-24 | 54.38 | $50.24 | 2400 |
| 2025-03-21 | 52.16 | $49.87 | 7926 |
| 2025-03-20 | 51.31 | $49.73 | 7700 |
| 2025-03-19 | 52.38 | $49.90 | 6800 |
| 2025-03-18 | 50.71 | $49.61 | 6600 |
| 2025-03-17 | 51.72 | $49.78 | 6238 |
| 2025-03-14 | 48.01 | $49.14 | 13924 |
| 2025-03-13 | 43.06 | $48.38 | 15200 |
| 2025-03-12 | 44.71 | $48.69 | 10448 |
| 2025-03-11 | 42.21 | $48.32 | 11300 |
| 2025-03-10 | 40.97 | $48.14 | 10025 |
| 2025-03-07 | 46.90 | $49.26 | 11716 |
| 2025-03-06 | 44.80 | $48.95 | 20400 |
| 2025-03-05 | 46.96 | $49.33 | 5200 |
| 2025-03-04 | 38.06 | $48.14 | 33500 |
| 2025-03-03 | 34.56 | $47.74 | 13434 |
| 2025-02-28 | 35.91 | $48.02 | 9900 |
| 2025-02-27 | 38.96 | $48.61 | 14721 |
| 2025-02-26 | 46.53 | $49.80 | 10200 |
| 2025-02-25 | 44.91 | $49.61 | 13406 |
| 2025-02-24 | 46.54 | $49.84 | 3008 |
| 2025-02-21 | 48.34 | $50.09 | 10300 |
| 2025-02-20 | 52.95 | $50.68 | 4800 |
| 2025-02-19 | 51.00 | $50.42 | 6421 |
| 2025-02-18 | 51.39 | $50.47 | 7044 |
| 2025-02-14 | 49.48 | $50.21 | 4224 |
| 2025-02-13 | 50.35 | $50.33 | 4900 |
| 2025-02-12 | 46.80 | $49.85 | 95712 |
| 2025-02-11 | 47.95 | $50.02 | 8832 |
| 2025-02-10 | 48.82 | $50.15 | 6300 |
| 2025-02-07 | 46.92 | $49.88 | 7132 |
| 2025-02-06 | 49.93 | $50.34 | 6125 |
| 2025-02-05 | 49.19 | $50.23 | 12221 |
| 2025-02-04 | 47.58 | $49.99 | 5129 |
| 2025-02-03 | 43.17 | $49.37 | 11300 |
| 2025-01-31 | 45.89 | $49.83 | 7601 |
| 2025-01-30 | 48.02 | $50.17 | 7800 |
| 2025-01-29 | 44.34 | $49.66 | 15500 |
| 2025-01-28 | 42.83 | $49.46 | 11010 |
| 2025-01-27 | 40.86 | $49.20 | 12931 |
| 2025-01-24 | 50.25 | $50.68 | 8444 |
| 2025-01-23 | 50.93 | $50.77 | 3627 |
| 2025-01-22 | 50.08 | $50.65 | 2200 |
| 2025-01-21 | 49.10 | $50.51 | 2720 |
| 2025-01-17 | 44.20 | $49.85 | 41712 |
| 2025-01-16 | 42.53 | $49.64 | 15000 |
| 2025-01-15 | 42.94 | $49.71 | 9800 |
| 2025-01-14 | 37.67 | $49.06 | 11400 |
| 2025-01-13 | 33.73 | $48.62 | 6024 |
| 2025-01-10 | 37.12 | $49.29 | 20147 |
| 2025-01-08 | 42.51 | $50.18 | 11839 |
| 2025-01-07 | 45.10 | $50.55 | 7315 |
| 2025-01-06 | 46.18 | $50.70 | 7100 |
| 2025-01-03 | 43.16 | $50.35 | 7800 |
| 2025-01-02 | 39.66 | $49.97 | 5000 |
| 2024-12-31 | 35.39 | $49.54 | 5000 |
| 2024-12-30 | 36.18 | $49.68 | 5126 |
| 2024-12-27 | 37.79 | $49.96 | 5500 |
| 2024-12-26 | 39.45 | $50.24 | 9121 |
| 2024-12-24 | 40.30 | $50.38 | 2200 |
| 2024-12-23 | 39.68 | $50.31 | 8315 |
| 2024-12-20 | 38.40 | $50.16 | 12200 |
| 2024-12-19 | 37.12 | $50.01 | 6029 |
| 2024-12-18 | 34.37 | $49.69 | 7315 |
| 2024-12-17 | 41.88 | $51.07 | 6200 |
| 2024-12-16 | 47.86 | $51.90 | 2800 |
| 2024-12-13 | 50.06 | $52.17 | 4032 |
| 2024-12-12 | 46.69 | $51.78 | 4823 |
| 2024-12-11 | 51.62 | $52.36 | 4400 |
| 2024-12-10 | 47.44 | $51.90 | 4200 |
| 2024-12-09 | 48.92 | $52.07 | 4824 |
| 2024-12-06 | 50.15 | $52.21 | 5926 |
| 2024-12-05 | 52.38 | $52.46 | 3142 |
| 2024-12-04 | 50.01 | $52.18 | 16449 |
| 2024-12-03 | 47.17 | $51.86 | 8741 |
| 2024-12-02 | 44.54 | $51.58 | 7417 |
| 2024-11-29 | 42.10 | $51.33 | 9147 |
| 2024-11-27 | 42.10 | $51.33 | 9300 |
| 2024-11-26 | 44.43 | $51.66 | 7400 |
| 2024-11-25 | 45.66 | $51.83 | 24842 |
| 2024-11-22 | 44.10 | $51.65 | 4542 |
| 2024-11-21 | 40.09 | $51.21 | 12223 |
| 2024-11-20 | 39.34 | $51.13 | 8531 |
| 2024-11-19 | 40.24 | $51.28 | 7728 |
| 2024-11-18 | 37.81 | $51.01 | 5200 |
| 2024-11-15 | 33.73 | $50.58 | 7824 |
| 2024-11-14 | 34.03 | $50.64 | 12400 |
| 2024-11-13 | 34.51 | $50.74 | 6200 |
| 2024-11-12 | 36.87 | $51.22 | 2911 |
| 2024-11-11 | 41.18 | $51.99 | 9400 |
| 2024-11-08 | 44.65 | $52.53 | 10400 |
| 2024-11-07 | 51.70 | $53.45 | 5300 |
| 2024-11-06 | 45.57 | $52.76 | 6300 |
| 2024-11-05 | 47.66 | $53.01 | 2600 |
| 2024-11-04 | 42.46 | $52.49 | 13000 |
| 2024-11-01 | 41.94 | $52.44 | 2700 |
| 2024-10-31 | 41.33 | $52.38 | 5521 |
| 2024-10-30 | 42.90 | $52.60 | 6346 |
| 2024-10-29 | 44.59 | $52.83 | 1924 |
| 2024-10-28 | 45.55 | $52.96 | 13800 |
| 2024-10-25 | 45.20 | $52.92 | 5308 |
| 2024-10-24 | 46.97 | $53.17 | 2825 |
| 2024-10-23 | 46.89 | $53.16 | 8248 |
| 2024-10-22 | 48.97 | $53.46 | 6126 |
| 2024-10-21 | 51.43 | $53.80 | 36300 |
| 2024-10-18 | 53.68 | $54.10 | 6000 |
| 2024-10-17 | 53.76 | $54.11 | 6516 |
| 2024-10-16 | 52.50 | $53.91 | 2938 |
| 2024-10-15 | 49.78 | $53.49 | 3044 |
| 2024-10-14 | 53.75 | $54.06 | 2400 |
| 2024-10-11 | 52.74 | $53.90 | 2509 |
| 2024-10-10 | 51.04 | $53.63 | 2626 |
| 2024-10-09 | 50.98 | $53.62 | 5919 |
| 2024-10-08 | 51.35 | $53.68 | 10300 |
| 2024-10-07 | 48.11 | $53.14 | 3400 |
| 2024-10-04 | 50.48 | $53.54 | 6036 |
| 2024-10-03 | 50.83 | $53.60 | 7811 |
| 2024-10-02 | 52.53 | $53.89 | 8800 |
| 2024-10-01 | 53.23 | $54.01 | 2800 |
| 2024-09-30 | 53.80 | $54.11 | 4400 |
| 2024-09-27 | 60.27 | $55.17 | 6300 |
| 2024-09-26 | 63.05 | $55.58 | 4300 |
| 2024-09-25 | 58.72 | $54.60 | 1015 |
| 2024-09-24 | 61.74 | $55.03 | 3200 |
| 2024-09-23 | 57.71 | $54.19 | 539826 |
| 2024-09-20 | 55.70 | $53.81 | 3345 |
| 2024-09-19 | 57.54 | $54.08 | 732 |
| 2024-09-18 | 53.24 | $53.29 | 1943 |
| 2024-09-17 | 54.10 | $53.42 | 1900 |
| 2024-09-16 | 54.94 | $53.55 | 200 |
| 2024-09-13 | 53.94 | $53.36 | 1600 |
| 2024-09-12 | 51.76 | $52.95 | 400 |
| 2024-09-11 | 48.85 | $52.43 | 3100 |
| 2024-09-10 | 46.73 | $52.07 | 1500 |
| 2024-09-09 | 48.15 | $52.34 | 1400 |
| 2024-09-06 | 44.34 | $51.70 | 5600 |
| 2024-09-05 | 49.77 | $52.70 | 5300 |
| 2024-09-04 | 49.42 | $52.64 | 7622 |
| 2024-09-03 | 48.68 | $52.51 | 6713 |
| 2024-08-30 | 55.66 | $53.68 | 3308 |
| 2024-08-29 | 55.14 | $53.58 | 2631 |
| 2024-08-28 | 55.38 | $53.62 | 600 |
| 2024-08-27 | 57.41 | $53.95 | 10444 |
| 2024-08-26 | 57.09 | $53.88 | 2532 |
| 2024-08-23 | 58.69 | $54.15 | 11805 |
| 2024-08-22 | 53.88 | $53.09 | 3100 |
| 2024-08-21 | 59.19 | $53.95 | 12244 |
| 2024-08-20 | 58.78 | $53.86 | 2245 |
| 2024-08-19 | 59.59 | $53.99 | 705 |
| 2024-08-16 | 56.58 | $53.30 | 2849 |
| 2024-08-15 | 54.33 | $52.82 | 3700 |
| 2024-08-14 | 51.97 | $52.34 | 4900 |
| 2024-08-13 | 51.72 | $52.29 | 2523 |
| 2024-08-12 | 48.87 | $51.72 | 9300 |
| 2024-08-09 | 47.73 | $51.50 | 2717 |
| 2024-08-08 | 45.66 | $51.10 | 7200 |
| 2024-08-07 | 39.55 | $50.03 | 19100 |
| 2024-08-06 | 35.97 | $49.47 | 14435 |
| 2024-08-05 | 33.57 | $49.11 | 14143 |
| 2024-08-02 | 41.90 | $51.12 | 1500 |
| 2024-08-01 | 48.31 | $52.25 | 1900 |
| 2024-07-31 | 54.08 | $53.08 | 1900 |
| 2024-07-30 | 46.13 | $52.00 | 4138 |
| 2024-07-29 | 47.06 | $52.13 | 1200 |
| 2024-07-26 | 48.64 | $52.35 | 4116 |
| 2024-07-25 | 43.57 | $51.73 | 4405 |
| 2024-07-24 | 44.37 | $51.85 | 1200 |
| 2024-07-23 | 48.42 | $52.42 | 8028 |
| 2024-07-22 | 50.81 | $52.73 | 2005 |
| 2024-07-19 | 47.97 | $52.37 | 522 |
| 2024-07-18 | 53.06 | $53.00 | 1844 |
| 2024-07-17 | 59.21 | $53.65 | 4236 |
| 2024-07-16 | 68.09 | $54.42 | 3816 |
| 2024-07-15 | 66.47 | $54.16 | 2900 |
| 2024-07-12 | 69.56 | $54.40 | 1201 |
| 2024-07-11 | 69.22 | $54.34 | 1700 |
| 2024-07-10 | 68.72 | $54.25 | 7609 |
| 2024-07-09 | 66.19 | $53.81 | 12900 |
| 2024-07-08 | 65.95 | $53.77 | 2900 |
| 2024-07-05 | 65.78 | $53.74 | 3038 |
| 2024-07-03 | 62.74 | $53.23 | 600 |
| 2024-07-02 | 57.56 | $52.49 | 199600 |
| 2024-07-01 | 57.25 | $52.45 | 4841 |
| 2024-06-28 | 56.96 | $52.41 | 3435 |
| 2024-06-27 | 55.27 | $52.18 | 1342 |
| 2024-06-26 | 53.39 | $51.93 | 2910 |
| 2024-06-25 | 54.79 | $52.09 | 2127 |
| 2024-06-24 | 55.31 | $52.15 | 3711 |
| 2024-06-21 | 58.18 | $52.48 | 4800 |
| 2024-06-20 | 58.80 | $52.55 | 3847 |
| 2024-06-18 | 60.35 | $52.73 | 1437 |
| 2024-06-17 | 57.31 | $52.22 | 1200 |
| 2024-06-14 | 54.79 | $51.83 | 800 |
| 2024-06-13 | 54.26 | $51.75 | 1240 |
| 2024-06-12 | 55.02 | $51.85 | 7012 |
| 2024-06-11 | 51.04 | $51.24 | 2433 |
| 2024-06-10 | 52.34 | $51.42 | 2840 |
| 2024-06-07 | 50.13 | $51.09 | 3500 |
| 2024-06-06 | 52.44 | $51.42 | 2446 |
| 2024-06-05 | 50.05 | $51.06 | 1600 |
| 2024-06-04 | 42.35 | $50.05 | 900 |
| 2024-06-03 | 53.83 | $51.52 | 2400 |
| 2024-05-31 | 48.41 | $50.92 | 743 |
| 2024-05-30 | 49.70 | $51.06 | 2800 |
| 2024-05-29 | 51.19 | $51.22 | 22600 |
| 2024-05-28 | 60.03 | $52.05 | 3339 |
| 2024-05-24 | 60.63 | $52.10 | 100 |
| 2024-05-23 | 57.91 | $51.76 | 4300 |
| 2024-05-22 | 59.88 | $51.93 | 2300 |
| 2024-05-21 | 62.35 | $52.14 | 709 |
| 2024-05-20 | 63.18 | $52.21 | 801 |
| 2024-05-17 | 62.91 | $52.17 | 843 |
| 2024-05-16 | 61.45 | $51.95 | 300 |
| 2024-05-15 | 63.73 | $52.16 | 600 |
| 2024-05-14 | 59.67 | $51.56 | 100 |
| 2024-05-13 | 55.40 | $51.02 | 100 |
| 2024-05-10 | 54.90 | $50.96 | 846 |
| 2024-05-09 | 53.48 | $50.79 | 412 |
| 2024-05-08 | 56.04 | $51.05 | 3220 |
| 2024-05-07 | 54.78 | $50.89 | 1100 |
| 2024-05-06 | 58.46 | $51.26 | 2600 |
| 2024-05-03 | 58.03 | $51.20 | 200 |
| 2024-05-02 | 54.56 | $50.74 | 103 |
| 2024-05-01 | 48.09 | $50.01 | 200 |
| 2024-04-30 | 48.45 | $50.05 | 200 |
| 2024-04-29 | 53.79 | $50.61 | 437 |
| 2024-04-26 | 49.34 | $50.14 | 200 |
| 2024-04-25 | 44.24 | $49.67 | 510 |
| 2024-04-24 | 41.37 | $49.43 | 15700 |
| 2024-04-23 | 41.13 | $49.41 | 100 |
| 2024-04-22 | 35.91 | $48.99 | 900 |
| 2024-04-19 | 30.32 | $48.59 | 1500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.69
2026-07-22
Close Price
$79.97
Vol: 27700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -63.69 | $79.97 | 27700 |
| 2026-07-21 | -63.59 | $79.98 | 28395 |
| 2026-07-20 | -91.00 | $77.54 | 10743 |
| 2026-07-17 | -87.03 | $78.03 | 54931 |
| 2026-07-16 | -97.09 | $78.77 | 20716 |
| 2026-07-15 | -89.45 | $80.29 | 37500 |
| 2026-07-14 | -87.61 | $80.99 | 37100 |
| 2026-07-13 | -98.42 | $80.03 | 30800 |
| 2026-07-10 | -68.02 | $82.90 | 33200 |
| 2026-07-09 | -62.42 | $82.69 | 26312 |
| 2026-07-08 | -70.47 | $81.73 | 31000 |
| 2026-07-07 | -73.17 | $81.46 | 23117 |
| 2026-07-06 | -45.25 | $84.25 | 25800 |
| 2026-07-02 | -72.97 | $81.48 | 33922 |
| 2026-07-01 | -62.66 | $82.51 | 40956 |
| 2026-06-30 | -31.23 | $85.65 | 28800 |
| 2026-06-29 | -46.35 | $84.14 | 25000 |
| 2026-06-26 | -50.05 | $83.77 | 163100 |
| 2026-06-25 | -40.84 | $84.69 | 24400 |
| 2026-06-24 | -51.35 | $83.64 | 21196 |
| 2026-06-23 | -53.85 | $83.39 | 45063 |
| 2026-06-22 | -3.70 | $88.40 | 35800 |
| 2026-06-18 | -1.78 | $88.15 | 22608 |
| 2026-06-17 | -20.59 | $85.06 | 66327 |
| 2026-06-16 | -19.84 | $84.87 | 51700 |
| 2026-06-15 | -6.37 | $86.18 | 39000 |
| 2026-06-12 | -35.25 | $83.37 | 28400 |
| 2026-06-11 | -40.19 | $82.89 | 44526 |
| 2026-06-10 | -79.86 | $79.03 | 27335 |
| 2026-06-09 | -65.16 | $80.46 | 45200 |
| 2026-06-08 | -61.15 | $80.85 | 24240 |
| 2026-06-05 | -76.36 | $79.37 | 47000 |
| 2026-06-04 | -17.47 | $85.10 | 31224 |
| 2026-06-03 | -13.67 | $85.47 | 19400 |
| 2026-06-02 | -0.82 | $86.72 | 17400 |
| 2026-06-01 | -4.21 | $86.32 | 38202 |
| 2026-05-29 | -4.73 | $84.85 | 82737 |
| 2026-05-28 | -1.44 | $84.93 | 86500 |
| 2026-05-27 | -9.45 | $83.90 | 66116 |
| 2026-05-26 | -0.11 | $84.36 | 39500 |
| 2026-05-22 | -27.36 | $80.77 | 17600 |
| 2026-05-21 | -27.22 | $80.78 | 37935 |
| 2026-05-20 | -38.96 | $79.63 | 28386 |
| 2026-05-19 | -59.43 | $77.98 | 37321 |
| 2026-05-18 | -47.02 | $78.98 | 46442 |
| 2026-05-15 | -41.19 | $79.45 | 28312 |
| 2026-05-14 | -8.68 | $82.07 | 14819 |
| 2026-05-13 | -17.31 | $81.37 | 26300 |
| 2026-05-12 | -34.81 | $79.87 | 39600 |
| 2026-05-11 | -2.50 | $82.56 | 14203 |
| 2026-05-08 | 0.00 | $82.50 | 45300 |
| 2026-05-07 | -13.61 | $80.77 | 41200 |
| 2026-05-06 | -0.79 | $81.73 | 323500 |
| 2026-05-05 | -4.19 | $79.19 | 21400 |
| 2026-05-04 | -7.91 | $77.26 | 26000 |
| 2026-05-01 | -4.96 | $77.26 | 25036 |
| 2026-04-30 | -1.17 | $77.22 | 28200 |
| 2026-04-29 | -14.70 | $75.59 | 20120 |
| 2026-04-28 | -8.93 | $76.02 | 13400 |
| 2026-04-27 | -2.45 | $76.75 | 24543 |
| 2026-04-24 | -2.29 | $76.75 | 24200 |
| 2026-04-23 | -13.39 | $75.39 | 22000 |
| 2026-04-22 | -1.06 | $76.90 | 16300 |
| 2026-04-21 | -16.33 | $75.03 | 19105 |
| 2026-04-20 | -9.31 | $75.89 | 12520 |
| 2026-04-17 | -4.65 | $76.46 | 16325 |
| 2026-04-16 | -2.51 | $74.87 | 22600 |
| 2026-04-15 | -1.98 | $74.69 | 18500 |
| 2026-04-14 | -1.09 | $74.78 | 23400 |
| 2026-04-13 | -0.68 | $73.60 | 50123 |
| 2026-04-10 | -4.17 | $73.05 | 13422 |
| 2026-04-09 | -5.78 | $72.60 | 121849 |
| 2026-04-08 | -6.99 | $72.50 | 21800 |
| 2026-04-07 | -39.38 | $68.49 | 19784 |
| 2026-04-06 | -42.97 | $68.27 | 37206 |
| 2026-04-02 | -51.80 | $67.73 | 20330 |
| 2026-04-01 | -40.52 | $68.42 | 33928 |
| 2026-03-31 | -55.05 | $67.63 | 40724 |
| 2026-03-30 | -94.01 | $65.16 | 42400 |
| 2026-03-27 | -97.74 | $66.01 | 43212 |
| 2026-03-26 | -99.46 | $66.16 | 58000 |
| 2026-03-25 | -76.39 | $68.59 | 21500 |
| 2026-03-24 | -87.51 | $67.45 | 124500 |
| 2026-03-23 | -76.59 | $68.57 | 92100 |
| 2026-03-20 | -97.27 | $66.45 | 100047 |
| 2026-03-19 | -80.54 | $68.68 | 37014 |
| 2026-03-18 | -82.52 | $68.49 | 47700 |
| 2026-03-17 | -70.55 | $69.64 | 22023 |
| 2026-03-16 | -77.94 | $68.93 | 26400 |
| 2026-03-13 | -97.09 | $67.09 | 27600 |
| 2026-03-12 | -92.72 | $67.51 | 71137 |
| 2026-03-11 | -68.47 | $69.84 | 41844 |
| 2026-03-10 | -70.66 | $69.63 | 29404 |
| 2026-03-09 | -72.74 | $69.43 | 51050 |
| 2026-03-06 | -91.53 | $68.42 | 62850 |
| 2026-03-05 | -90.19 | $69.16 | 65400 |
| 2026-03-04 | -71.43 | $70.67 | 54900 |
| 2026-03-03 | -76.65 | $70.25 | 65400 |
| 2026-03-02 | -32.36 | $73.88 | 23200 |
| 2026-02-27 | -13.63 | $75.35 | 25400 |
| 2026-02-26 | -11.85 | $75.49 | 55600 |
| 2026-02-25 | -1.76 | $75.82 | 64135 |
| 2026-02-24 | -3.71 | $75.06 | 39036 |
| 2026-02-23 | -11.59 | $73.68 | 33839 |
| 2026-02-20 | 0.00 | $74.35 | 51800 |
| 2026-02-19 | -23.22 | $72.39 | 27300 |
| 2026-02-18 | -17.15 | $72.60 | 29948 |
| 2026-02-17 | -19.77 | $72.30 | 25400 |
| 2026-02-13 | -14.53 | $72.66 | 53908 |
| 2026-02-12 | -18.90 | $72.36 | 129734 |
| 2026-02-11 | -1.37 | $73.09 | 34648 |
| 2026-02-10 | -4.22 | $71.72 | 50444 |
| 2026-02-09 | -2.41 | $71.81 | 15700 |
| 2026-02-06 | -3.45 | $70.93 | 52900 |
| 2026-02-05 | -31.99 | $69.29 | 25823 |
| 2026-02-04 | -22.67 | $69.82 | 39400 |
| 2026-02-03 | -12.87 | $70.36 | 21303 |
| 2026-02-02 | -22.43 | $69.80 | 39500 |
| 2026-01-30 | -27.41 | $69.33 | 10811 |
| 2026-01-29 | -7.51 | $70.54 | 60200 |
| 2026-01-28 | -0.55 | $70.95 | 23402 |
| 2026-01-27 | 0.00 | $70.63 | 25913 |
| 2026-01-26 | -2.57 | $69.30 | 40600 |
| 2026-01-23 | -1.19 | $68.95 | 34009 |
| 2026-01-22 | -3.82 | $68.41 | 24844 |
| 2026-01-21 | -3.73 | $67.75 | 23110 |
| 2026-01-20 | -19.15 | $66.87 | 20714 |
| 2026-01-16 | -7.48 | $67.48 | 14800 |
| 2026-01-15 | -5.01 | $67.60 | 21322 |
| 2026-01-14 | -0.67 | $66.91 | 22800 |
| 2026-01-13 | -7.23 | $66.35 | 13619 |
| 2026-01-12 | -0.86 | $66.72 | 19912 |
| 2026-01-09 | -3.56 | $66.10 | 12913 |
| 2026-01-08 | -12.38 | $65.63 | 9900 |
| 2026-01-07 | -6.00 | $65.97 | 20123 |
| 2026-01-06 | -1.69 | $66.20 | 13503 |
| 2026-01-05 | -4.01 | $65.51 | 20100 |
| 2026-01-02 | -0.73 | $65.06 | 24030 |
| 2025-12-31 | -5.39 | $63.77 | 7507 |
| 2025-12-30 | -6.40 | $63.74 | 9600 |
| 2025-12-29 | -6.59 | $63.51 | 9704 |
| 2025-12-26 | -7.69 | $63.48 | 15543 |
| 2025-12-24 | -16.12 | $63.25 | 16943 |
| 2025-12-23 | -19.78 | $63.15 | 16020 |
| 2025-12-22 | -37.00 | $62.68 | 15400 |
| 2025-12-19 | -34.76 | $62.47 | 15234 |
| 2025-12-18 | -56.98 | $61.69 | 11100 |
| 2025-12-17 | -76.35 | $61.01 | 13745 |
| 2025-12-16 | -64.67 | $61.42 | 15400 |
| 2025-12-15 | -24.22 | $62.84 | 20021 |
| 2025-12-12 | -29.06 | $62.67 | 13635 |
| 2025-12-11 | -5.13 | $63.51 | 16900 |
| 2025-12-10 | -1.99 | $63.62 | 9443 |
| 2025-12-09 | -12.77 | $63.05 | 8800 |
| 2025-12-08 | -22.80 | $62.72 | 14806 |
| 2025-12-05 | -20.06 | $62.81 | 14545 |
| 2025-12-04 | -13.31 | $62.72 | 16723 |
| 2025-12-03 | -12.29 | $62.75 | 34234 |
| 2025-12-02 | -16.72 | $62.62 | 11400 |
| 2025-12-01 | -37.20 | $62.29 | 10448 |
| 2025-11-28 | -30.95 | $62.50 | 4345 |
| 2025-11-26 | -33.93 | $62.40 | 14833 |
| 2025-11-25 | -59.52 | $61.54 | 17013 |
| 2025-11-24 | -66.07 | $61.32 | 17346 |
| 2025-11-21 | -81.85 | $60.79 | 231200 |
| 2025-11-20 | -99.25 | $60.91 | 20100 |
| 2025-11-19 | -84.30 | $61.66 | 17848 |
| 2025-11-18 | -84.30 | $61.66 | 21700 |
| 2025-11-17 | -67.26 | $62.04 | 12614 |
| 2025-11-14 | -37.67 | $62.70 | 13005 |
| 2025-11-13 | -46.72 | $62.40 | 11415 |
| 2025-11-12 | -20.08 | $63.05 | 12112 |
| 2025-11-11 | -17.67 | $63.04 | 7100 |
| 2025-11-10 | -15.79 | $62.97 | 13700 |
| 2025-11-07 | -45.71 | $61.89 | 7600 |
| 2025-11-06 | -34.62 | $62.02 | 10300 |
| 2025-11-05 | -18.22 | $62.74 | 12500 |
| 2025-11-04 | -31.89 | $62.14 | 13614 |
| 2025-11-03 | -2.51 | $63.43 | 9100 |
| 2025-10-31 | -16.90 | $62.79 | 16600 |
| 2025-10-30 | -16.90 | $62.79 | 5100 |
| 2025-10-29 | -6.85 | $63.23 | 11122 |
| 2025-10-28 | -1.06 | $62.90 | 10448 |
| 2025-10-27 | -1.39 | $62.71 | 9400 |
| 2025-10-24 | -2.52 | $62.25 | 14214 |
| 2025-10-23 | -8.79 | $61.95 | 26707 |
| 2025-10-22 | -16.94 | $61.70 | 10000 |
| 2025-10-21 | -24.43 | $61.47 | 14736 |
| 2025-10-20 | -3.91 | $62.10 | 7032 |
| 2025-10-17 | -18.82 | $61.35 | 11000 |
| 2025-10-16 | -15.50 | $61.44 | 19755 |
| 2025-10-15 | -13.12 | $61.07 | 10309 |
| 2025-10-14 | -59.28 | $60.05 | 9813 |
| 2025-10-13 | -30.32 | $60.69 | 8000 |
| 2025-10-10 | -100.00 | $59.15 | 17324 |
| 2025-10-09 | -26.85 | $60.78 | 7523 |
| 2025-10-08 | -7.87 | $61.19 | 7400 |
| 2025-10-07 | -31.09 | $60.62 | 9248 |
| 2025-10-06 | -4.96 | $61.13 | 19702 |
| 2025-10-03 | -6.93 | $60.73 | 7600 |
| 2025-10-02 | -15.02 | $60.45 | 13131 |
| 2025-10-01 | -11.51 | $60.47 | 15652 |
| 2025-09-30 | -25.32 | $59.93 | 27302 |
| 2025-09-29 | -26.58 | $59.70 | 16506 |
| 2025-09-26 | -31.15 | $59.49 | 8500 |
| 2025-09-25 | -27.02 | $59.68 | 9200 |
| 2025-09-24 | -16.56 | $60.16 | 19609 |
| 2025-09-23 | -3.92 | $60.74 | 10102 |
| 2025-09-22 | -3.79 | $60.65 | 9600 |
| 2025-09-19 | -11.58 | $60.30 | 12303 |
| 2025-09-18 | -8.91 | $60.42 | 20900 |
| 2025-09-17 | -10.47 | $60.35 | 11492 |
| 2025-09-16 | -1.22 | $60.37 | 8716 |
| 2025-09-15 | -0.83 | $59.91 | 11784 |
| 2025-09-12 | -3.96 | $59.48 | 15100 |
| 2025-09-11 | -3.35 | $59.50 | 17047 |
| 2025-09-10 | -5.33 | $59.17 | 36545 |
| 2025-09-09 | -5.17 | $58.53 | 23700 |
| 2025-09-08 | -1.89 | $58.41 | 7800 |
| 2025-09-05 | -10.44 | $57.96 | 13602 |
| 2025-09-04 | -37.20 | $57.36 | 14400 |
| 2025-09-03 | -45.73 | $57.22 | 12308 |
| 2025-09-02 | -72.41 | $56.71 | 8029 |
| 2025-08-29 | -59.55 | $56.91 | 16390 |
| 2025-08-28 | -18.53 | $57.54 | 37195 |
| 2025-08-27 | -27.59 | $57.33 | 9300 |
| 2025-08-26 | -34.48 | $57.17 | 13816 |
| 2025-08-25 | -21.12 | $57.48 | 9800 |
| 2025-08-22 | -10.78 | $57.72 | 8300 |
| 2025-08-21 | -49.14 | $56.83 | 6000 |
| 2025-08-20 | -42.67 | $56.98 | 8100 |
| 2025-08-19 | -37.07 | $57.11 | 22500 |
| 2025-08-18 | -13.36 | $57.66 | 11200 |
| 2025-08-15 | -26.72 | $57.35 | 91346 |
| 2025-08-14 | -25.43 | $57.38 | 28236 |
| 2025-08-13 | -7.33 | $57.80 | 10100 |
| 2025-08-12 | -5.69 | $57.64 | 4015 |
| 2025-08-11 | -36.49 | $56.99 | 6245 |
| 2025-08-08 | -34.60 | $57.03 | 7206 |
| 2025-08-07 | -29.38 | $57.14 | 7200 |
| 2025-08-06 | -58.29 | $56.53 | 35256 |
| 2025-08-05 | -68.72 | $56.31 | 10600 |
| 2025-08-04 | -70.62 | $56.27 | 8100 |
| 2025-08-01 | -90.52 | $55.85 | 16915 |
| 2025-07-31 | -98.28 | $56.05 | 11741 |
| 2025-07-30 | -91.72 | $56.43 | 18001 |
| 2025-07-29 | -67.59 | $56.78 | 31107 |
| 2025-07-28 | -84.83 | $56.53 | 11100 |
| 2025-07-25 | -37.25 | $57.19 | 17043 |
| 2025-07-24 | -30.32 | $57.29 | 8306 |
| 2025-07-23 | -2.35 | $57.71 | 45485 |
| 2025-07-22 | -33.00 | $56.97 | 47800 |
| 2025-07-21 | -8.31 | $57.35 | 7800 |
| 2025-07-18 | -19.58 | $56.97 | 12544 |
| 2025-07-17 | -5.93 | $57.43 | 9500 |
| 2025-07-16 | -16.91 | $57.06 | 15348 |
| 2025-07-15 | -23.74 | $56.83 | 10600 |
| 2025-07-14 | -29.38 | $56.64 | 8531 |
| 2025-07-11 | -26.71 | $56.73 | 148200 |
| 2025-07-10 | -24.04 | $56.82 | 18024 |
| 2025-07-09 | -21.07 | $56.92 | 5000 |
| 2025-07-08 | -25.52 | $56.77 | 15000 |
| 2025-07-07 | -36.20 | $56.41 | 17407 |
| 2025-07-03 | -1.48 | $57.58 | 8800 |
| 2025-07-02 | 0.00 | $57.07 | 35800 |
| 2025-07-01 | -3.29 | $56.75 | 8100 |
| 2025-06-30 | 0.00 | $56.62 | 6413 |
| 2025-06-27 | -4.02 | $56.34 | 11790 |
| 2025-06-26 | -1.74 | $56.38 | 14100 |
| 2025-06-25 | -5.00 | $55.85 | 21343 |
| 2025-06-24 | -8.00 | $55.76 | 5603 |
| 2025-06-23 | -37.42 | $54.84 | 12600 |
| 2025-06-20 | -45.81 | $54.58 | 39600 |
| 2025-06-18 | -28.71 | $55.11 | 17845 |
| 2025-06-17 | -33.23 | $54.97 | 12400 |
| 2025-06-16 | -7.10 | $55.78 | 15514 |
| 2025-06-13 | -28.71 | $55.06 | 16129 |
| 2025-06-12 | -2.64 | $55.85 | 11200 |
| 2025-06-11 | -7.12 | $55.64 | 7600 |
| 2025-06-10 | -2.40 | $55.48 | 26326 |
| 2025-06-09 | -4.64 | $55.15 | 7600 |
| 2025-06-06 | -0.56 | $54.82 | 8700 |
| 2025-06-05 | -7.96 | $54.35 | 28800 |
| 2025-06-04 | -2.72 | $54.23 | 166723 |
| 2025-06-03 | -5.17 | $53.77 | 29100 |
| 2025-06-02 | -4.63 | $53.74 | 13638 |
| 2025-05-30 | -17.90 | $53.31 | 14747 |
| 2025-05-29 | -0.51 | $53.87 | 6000 |
| 2025-05-28 | -2.92 | $53.67 | 32500 |
| 2025-05-27 | 0.00 | $53.79 | 14931 |
| 2025-05-23 | -4.58 | $53.42 | 60300 |
| 2025-05-22 | -12.73 | $53.05 | 13225 |
| 2025-05-21 | -8.86 | $53.22 | 14800 |
| 2025-05-20 | -6.18 | $53.20 | 17802 |
| 2025-05-19 | -1.18 | $53.42 | 10500 |
| 2025-05-16 | -0.54 | $53.35 | 8900 |
| 2025-05-15 | 0.00 | $53.35 | 12436 |
| 2025-05-14 | -3.30 | $52.94 | 14120 |
| 2025-05-13 | -1.83 | $52.74 | 23600 |
| 2025-05-12 | -2.63 | $52.19 | 8337 |
| 2025-05-09 | -13.15 | $51.35 | 6601 |
| 2025-05-08 | -20.70 | $50.66 | 21136 |
| 2025-05-07 | -10.94 | $51.11 | 24000 |
| 2025-05-06 | -8.91 | $51.29 | 11733 |
| 2025-05-05 | -2.71 | $51.84 | 49300 |
| 2025-05-02 | -1.56 | $51.39 | 17900 |
| 2025-05-01 | -11.81 | $50.08 | 19233 |
| 2025-04-30 | -12.84 | $50.00 | 13200 |
| 2025-04-29 | -12.84 | $50.00 | 15442 |
| 2025-04-28 | -16.05 | $49.75 | 18742 |
| 2025-04-25 | -18.61 | $49.55 | 16500 |
| 2025-04-24 | -16.05 | $49.75 | 12100 |
| 2025-04-23 | -25.67 | $49.00 | 11635 |
| 2025-04-22 | -30.68 | $48.61 | 141500 |
| 2025-04-21 | -37.87 | $48.05 | 259100 |
| 2025-04-17 | -39.02 | $47.96 | 13100 |
| 2025-04-16 | -43.77 | $47.59 | 18800 |
| 2025-04-15 | -40.56 | $47.84 | 20000 |
| 2025-04-14 | -44.29 | $47.55 | 5500 |
| 2025-04-11 | -49.42 | $47.15 | 6521 |
| 2025-04-10 | -66.24 | $45.84 | 80600 |
| 2025-04-09 | -55.71 | $46.66 | 72100 |
| 2025-04-08 | -94.99 | $43.89 | 34828 |
| 2025-04-07 | -87.19 | $44.76 | 62800 |
| 2025-04-04 | -98.55 | $45.58 | 33530 |
| 2025-04-03 | -95.69 | $48.12 | 16000 |
| 2025-04-02 | -48.28 | $49.22 | 9700 |
| 2025-04-01 | -56.47 | $49.03 | 12800 |
| 2025-03-31 | -64.89 | $48.64 | 4700 |
| 2025-03-28 | -51.25 | $48.91 | 6500 |
| 2025-03-27 | -22.22 | $49.72 | 5000 |
| 2025-03-26 | -21.51 | $49.74 | 7704 |
| 2025-03-25 | -2.51 | $50.27 | 10200 |
| 2025-03-24 | -2.18 | $50.24 | 2400 |
| 2025-03-21 | -8.66 | $49.87 | 7926 |
| 2025-03-20 | -26.35 | $49.73 | 7700 |
| 2025-03-19 | -25.40 | $49.90 | 6800 |
| 2025-03-18 | -34.60 | $49.61 | 6600 |
| 2025-03-17 | -29.21 | $49.78 | 6238 |
| 2025-03-14 | -49.52 | $49.14 | 13924 |
| 2025-03-13 | -73.65 | $48.38 | 15200 |
| 2025-03-12 | -63.81 | $48.69 | 10448 |
| 2025-03-11 | -75.56 | $48.32 | 11300 |
| 2025-03-10 | -81.27 | $48.14 | 10025 |
| 2025-03-07 | -45.71 | $49.26 | 11716 |
| 2025-03-06 | -55.56 | $48.95 | 20400 |
| 2025-03-05 | -43.49 | $49.33 | 5200 |
| 2025-03-04 | -81.27 | $48.14 | 33500 |
| 2025-03-03 | -93.97 | $47.74 | 13434 |
| 2025-02-28 | -91.16 | $48.02 | 9900 |
| 2025-02-27 | -100.00 | $48.61 | 14721 |
| 2025-02-26 | -50.56 | $49.80 | 10200 |
| 2025-02-25 | -61.24 | $49.61 | 13406 |
| 2025-02-24 | -48.31 | $49.84 | 3008 |
| 2025-02-21 | -41.21 | $50.09 | 10300 |
| 2025-02-20 | -11.56 | $50.68 | 4800 |
| 2025-02-19 | -24.62 | $50.42 | 6421 |
| 2025-02-18 | -22.11 | $50.47 | 7044 |
| 2025-02-14 | -35.18 | $50.21 | 4224 |
| 2025-02-13 | -29.15 | $50.33 | 4900 |
| 2025-02-12 | -53.27 | $49.85 | 95712 |
| 2025-02-11 | -43.41 | $50.02 | 8832 |
| 2025-02-10 | -29.69 | $50.15 | 6300 |
| 2025-02-07 | -40.23 | $49.88 | 7132 |
| 2025-02-06 | -22.27 | $50.34 | 6125 |
| 2025-02-05 | -26.56 | $50.23 | 12221 |
| 2025-02-04 | -35.94 | $49.99 | 5129 |
| 2025-02-03 | -60.16 | $49.37 | 11300 |
| 2025-01-31 | -42.19 | $49.83 | 7601 |
| 2025-01-30 | -28.91 | $50.17 | 7800 |
| 2025-01-29 | -48.83 | $49.66 | 15500 |
| 2025-01-28 | -56.64 | $49.46 | 11010 |
| 2025-01-27 | -66.80 | $49.20 | 12931 |
| 2025-01-24 | -8.98 | $50.68 | 8444 |
| 2025-01-23 | -5.10 | $50.77 | 3627 |
| 2025-01-22 | -9.80 | $50.65 | 2200 |
| 2025-01-21 | -15.29 | $50.51 | 2720 |
| 2025-01-17 | -47.00 | $49.85 | 41712 |
| 2025-01-16 | -54.42 | $49.64 | 15000 |
| 2025-01-15 | -63.64 | $49.71 | 9800 |
| 2025-01-14 | -81.46 | $49.06 | 11400 |
| 2025-01-13 | -92.95 | $48.62 | 6024 |
| 2025-01-10 | -96.92 | $49.29 | 20147 |
| 2025-01-08 | -76.61 | $50.18 | 11839 |
| 2025-01-07 | -64.07 | $50.55 | 7315 |
| 2025-01-06 | -58.98 | $50.70 | 7100 |
| 2025-01-03 | -71.71 | $50.35 | 7800 |
| 2025-01-02 | -84.21 | $49.97 | 5000 |
| 2024-12-31 | -98.36 | $49.54 | 5000 |
| 2024-12-30 | -95.00 | $49.68 | 5126 |
| 2024-12-27 | -90.49 | $49.96 | 5500 |
| 2024-12-26 | -80.63 | $50.24 | 9121 |
| 2024-12-24 | -75.70 | $50.38 | 2200 |
| 2024-12-23 | -78.17 | $50.31 | 8315 |
| 2024-12-20 | -83.45 | $50.16 | 12200 |
| 2024-12-19 | -88.73 | $50.01 | 6029 |
| 2024-12-18 | -100.00 | $49.69 | 7315 |
| 2024-12-17 | -90.12 | $51.07 | 6200 |
| 2024-12-16 | -35.80 | $51.90 | 2800 |
| 2024-12-13 | -17.56 | $52.17 | 4032 |
| 2024-12-12 | -36.59 | $51.78 | 4823 |
| 2024-12-11 | -8.29 | $52.36 | 4400 |
| 2024-12-10 | -30.73 | $51.90 | 4200 |
| 2024-12-09 | -22.44 | $52.07 | 4824 |
| 2024-12-06 | -25.75 | $52.21 | 5926 |
| 2024-12-05 | -33.33 | $52.46 | 3142 |
| 2024-12-04 | -42.76 | $52.18 | 16449 |
| 2024-12-03 | -53.54 | $51.86 | 8741 |
| 2024-12-02 | -62.96 | $51.58 | 7417 |
| 2024-11-29 | -71.38 | $51.33 | 9147 |
| 2024-11-27 | -71.38 | $51.33 | 9300 |
| 2024-11-26 | -60.27 | $51.66 | 7400 |
| 2024-11-25 | -54.55 | $51.83 | 24842 |
| 2024-11-22 | -60.61 | $51.65 | 4542 |
| 2024-11-21 | -75.42 | $51.21 | 12223 |
| 2024-11-20 | -78.11 | $51.13 | 8531 |
| 2024-11-19 | -73.06 | $51.28 | 7728 |
| 2024-11-18 | -82.51 | $51.01 | 5200 |
| 2024-11-15 | -97.13 | $50.58 | 7824 |
| 2024-11-14 | -99.45 | $50.64 | 12400 |
| 2024-11-13 | -99.72 | $50.74 | 6200 |
| 2024-11-12 | -97.48 | $51.22 | 2911 |
| 2024-11-11 | -97.49 | $51.99 | 9400 |
| 2024-11-08 | -81.36 | $52.53 | 10400 |
| 2024-11-07 | -39.55 | $53.45 | 5300 |
| 2024-11-06 | -70.91 | $52.76 | 6300 |
| 2024-11-05 | -59.55 | $53.01 | 2600 |
| 2024-11-04 | -83.18 | $52.49 | 13000 |
| 2024-11-01 | -85.45 | $52.44 | 2700 |
| 2024-10-31 | -88.18 | $52.38 | 5521 |
| 2024-10-30 | -100.00 | $52.60 | 6346 |
| 2024-10-29 | -99.33 | $52.83 | 1924 |
| 2024-10-28 | -97.14 | $52.96 | 13800 |
| 2024-10-25 | -100.00 | $52.92 | 5308 |
| 2024-10-24 | -92.94 | $53.17 | 2825 |
| 2024-10-23 | -93.77 | $53.16 | 8248 |
| 2024-10-22 | -87.60 | $53.46 | 6126 |
| 2024-10-21 | -74.42 | $53.80 | 36300 |
| 2024-10-18 | -62.79 | $54.10 | 6000 |
| 2024-10-17 | -62.40 | $54.11 | 6516 |
| 2024-10-16 | -70.16 | $53.91 | 2938 |
| 2024-10-15 | -86.43 | $53.49 | 3044 |
| 2024-10-14 | -64.34 | $54.06 | 2400 |
| 2024-10-11 | -70.54 | $53.90 | 2509 |
| 2024-10-10 | -81.01 | $53.63 | 2626 |
| 2024-10-09 | -74.73 | $53.62 | 5919 |
| 2024-10-08 | -52.58 | $53.68 | 10300 |
| 2024-10-07 | -66.49 | $53.14 | 3400 |
| 2024-10-04 | -56.19 | $53.54 | 6036 |
| 2024-10-03 | -51.71 | $53.60 | 7811 |
| 2024-10-02 | -44.63 | $53.89 | 8800 |
| 2024-10-01 | -41.71 | $54.01 | 2800 |
| 2024-09-30 | -39.27 | $54.11 | 4400 |
| 2024-09-27 | -13.41 | $55.17 | 6300 |
| 2024-09-26 | -3.41 | $55.58 | 4300 |
| 2024-09-25 | -14.37 | $54.60 | 1015 |
| 2024-09-24 | -2.01 | $55.03 | 3200 |
| 2024-09-23 | -2.28 | $54.19 | 539826 |
| 2024-09-20 | -15.77 | $53.81 | 3345 |
| 2024-09-19 | -5.38 | $54.08 | 732 |
| 2024-09-18 | -35.77 | $53.29 | 1943 |
| 2024-09-17 | -30.77 | $53.42 | 1900 |
| 2024-09-16 | -25.77 | $53.55 | 200 |
| 2024-09-13 | -33.08 | $53.36 | 1600 |
| 2024-09-12 | -48.85 | $52.95 | 400 |
| 2024-09-11 | -68.85 | $52.43 | 3100 |
| 2024-09-10 | -82.69 | $52.07 | 1500 |
| 2024-09-09 | -72.31 | $52.34 | 1400 |
| 2024-09-06 | -86.60 | $51.70 | 5600 |
| 2024-09-05 | -41.64 | $52.70 | 5300 |
| 2024-09-04 | -37.26 | $52.64 | 7622 |
| 2024-09-03 | -34.62 | $52.51 | 6713 |
| 2024-08-30 | -9.52 | $53.68 | 3308 |
| 2024-08-29 | -11.29 | $53.58 | 2631 |
| 2024-08-28 | -10.58 | $53.62 | 600 |
| 2024-08-27 | -4.76 | $53.95 | 10444 |
| 2024-08-26 | -6.00 | $53.88 | 2532 |
| 2024-08-23 | -1.23 | $54.15 | 11805 |
| 2024-08-22 | -17.30 | $53.09 | 3100 |
| 2024-08-21 | -1.64 | $53.95 | 12244 |
| 2024-08-20 | -2.39 | $53.86 | 2245 |
| 2024-08-19 | 0.00 | $53.99 | 705 |
| 2024-08-16 | -0.63 | $53.30 | 2849 |
| 2024-08-15 | -7.78 | $52.82 | 3700 |
| 2024-08-14 | -23.28 | $52.34 | 4900 |
| 2024-08-13 | -30.09 | $52.29 | 2523 |
| 2024-08-12 | -46.00 | $51.72 | 9300 |
| 2024-08-09 | -49.74 | $51.50 | 2717 |
| 2024-08-08 | -57.57 | $51.10 | 7200 |
| 2024-08-07 | -76.17 | $50.03 | 19100 |
| 2024-08-06 | -85.19 | $49.47 | 14435 |
| 2024-08-05 | -90.98 | $49.11 | 14143 |
| 2024-08-02 | -97.59 | $51.12 | 1500 |
| 2024-08-01 | -82.84 | $52.25 | 1900 |
| 2024-07-31 | -55.45 | $53.08 | 1900 |
| 2024-07-30 | -91.09 | $52.00 | 4138 |
| 2024-07-29 | -86.80 | $52.13 | 1200 |
| 2024-07-26 | -79.54 | $52.35 | 4116 |
| 2024-07-25 | -100.00 | $51.73 | 4405 |
| 2024-07-24 | -99.66 | $51.85 | 1200 |
| 2024-07-23 | -80.97 | $52.42 | 8028 |
| 2024-07-22 | -70.24 | $52.73 | 2005 |
| 2024-07-19 | -82.70 | $52.37 | 522 |
| 2024-07-18 | -60.90 | $53.00 | 1844 |
| 2024-07-17 | -38.41 | $53.65 | 4236 |
| 2024-07-16 | -11.76 | $54.42 | 3816 |
| 2024-07-15 | -19.05 | $54.16 | 2900 |
| 2024-07-12 | -11.43 | $54.40 | 1201 |
| 2024-07-11 | -13.33 | $54.34 | 1700 |
| 2024-07-10 | 0.00 | $54.25 | 7609 |
| 2024-07-09 | -1.79 | $53.81 | 12900 |
| 2024-07-08 | 0.00 | $53.77 | 2900 |
| 2024-07-05 | 0.00 | $53.74 | 3038 |
| 2024-07-03 | 0.00 | $53.23 | 600 |
| 2024-07-02 | -12.37 | $52.49 | 199600 |
| 2024-07-01 | -13.71 | $52.45 | 4841 |
| 2024-06-28 | -15.05 | $52.41 | 3435 |
| 2024-06-27 | -22.74 | $52.18 | 1342 |
| 2024-06-26 | -31.10 | $51.93 | 2910 |
| 2024-06-25 | -25.75 | $52.09 | 2127 |
| 2024-06-24 | -23.75 | $52.15 | 3711 |
| 2024-06-21 | -12.71 | $52.48 | 4800 |
| 2024-06-20 | -10.37 | $52.55 | 3847 |
| 2024-06-18 | -4.35 | $52.73 | 1437 |
| 2024-06-17 | -1.67 | $52.22 | 1200 |
| 2024-06-14 | -17.99 | $51.83 | 800 |
| 2024-06-13 | -21.34 | $51.75 | 1240 |
| 2024-06-12 | -17.15 | $51.85 | 7012 |
| 2024-06-11 | -42.68 | $51.24 | 2433 |
| 2024-06-10 | -35.15 | $51.42 | 2840 |
| 2024-06-07 | -48.95 | $51.09 | 3500 |
| 2024-06-06 | -35.15 | $51.42 | 2446 |
| 2024-06-05 | -50.21 | $51.06 | 1600 |
| 2024-06-04 | -92.47 | $50.05 | 900 |
| 2024-06-03 | -44.58 | $51.52 | 2400 |
| 2024-05-31 | -80.72 | $50.92 | 743 |
| 2024-05-30 | -76.43 | $51.06 | 2800 |
| 2024-05-29 | -46.22 | $51.22 | 22600 |
| 2024-05-28 | -9.33 | $52.05 | 3339 |
| 2024-05-24 | -7.11 | $52.10 | 100 |
| 2024-05-23 | -22.22 | $51.76 | 4300 |
| 2024-05-22 | -10.19 | $51.93 | 2300 |
| 2024-05-21 | -3.70 | $52.14 | 709 |
| 2024-05-20 | -1.54 | $52.21 | 801 |
| 2024-05-17 | 0.00 | $52.17 | 843 |
| 2024-05-16 | -5.72 | $51.95 | 300 |
| 2024-05-15 | 0.00 | $52.16 | 600 |
| 2024-05-14 | 0.00 | $51.56 | 100 |
| 2024-05-13 | -10.28 | $51.02 | 100 |
| 2024-05-10 | -12.41 | $50.96 | 846 |
| 2024-05-09 | -18.44 | $50.79 | 412 |
| 2024-05-08 | -9.22 | $51.05 | 3220 |
| 2024-05-07 | -14.89 | $50.89 | 1100 |
| 2024-05-06 | -1.77 | $51.26 | 2600 |
| 2024-05-03 | -2.52 | $51.20 | 200 |
| 2024-05-02 | -18.48 | $50.74 | 103 |
| 2024-05-01 | -52.05 | $50.01 | 200 |
| 2024-04-30 | -50.79 | $50.05 | 200 |
| 2024-04-29 | -33.12 | $50.61 | 437 |
| 2024-04-26 | -47.95 | $50.14 | 200 |
| 2024-04-25 | -62.78 | $49.67 | 510 |
| 2024-04-24 | -70.35 | $49.43 | 15700 |
| 2024-04-23 | -70.98 | $49.41 | 100 |
| 2024-04-22 | -84.23 | $48.99 | 900 |
| 2024-04-19 | -96.85 | $48.59 | 1500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.61
2026-07-22
Close Price
$79.97
Vol: 27700Average Directional Index - Detailed Analysis
Minimum
4.64
Average
23.96
Maximum
63.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.61 | $79.97 | 27700 |
| 2026-07-21 | 18.23 | $79.98 | 28395 |
| 2026-07-20 | 17.82 | $77.54 | 10743 |
| 2026-07-17 | 16.85 | $78.03 | 54931 |
| 2026-07-16 | 15.83 | $78.77 | 20716 |
| 2026-07-15 | 15.03 | $80.29 | 37500 |
| 2026-07-14 | 14.32 | $80.99 | 37100 |
| 2026-07-13 | 13.75 | $80.03 | 30800 |
| 2026-07-10 | 13.10 | $82.90 | 33200 |
| 2026-07-09 | 12.75 | $82.69 | 26312 |
| 2026-07-08 | 12.44 | $81.73 | 31000 |
| 2026-07-07 | 11.83 | $81.46 | 23117 |
| 2026-07-06 | 11.32 | $84.25 | 25800 |
| 2026-07-02 | 11.18 | $81.48 | 33922 |
| 2026-07-01 | 10.90 | $82.51 | 40956 |
| 2026-06-30 | 10.92 | $85.65 | 28800 |
| 2026-06-29 | 11.46 | $84.14 | 25000 |
| 2026-06-26 | 11.70 | $83.77 | 163100 |
| 2026-06-25 | 12.09 | $84.69 | 24400 |
| 2026-06-24 | 12.72 | $83.64 | 21196 |
| 2026-06-23 | 12.93 | $83.39 | 45063 |
| 2026-06-22 | 13.20 | $88.40 | 35800 |
| 2026-06-18 | 13.22 | $88.15 | 22608 |
| 2026-06-17 | 13.33 | $85.06 | 66327 |
| 2026-06-16 | 13.78 | $84.87 | 51700 |
| 2026-06-15 | 14.40 | $86.18 | 39000 |
| 2026-06-12 | 14.84 | $83.37 | 28400 |
| 2026-06-11 | 15.34 | $82.89 | 44526 |
| 2026-06-10 | 15.69 | $79.03 | 27335 |
| 2026-06-09 | 15.50 | $80.46 | 45200 |
| 2026-06-08 | 15.30 | $80.85 | 24240 |
| 2026-06-05 | 15.47 | $79.37 | 47000 |
| 2026-06-04 | 15.65 | $85.10 | 31224 |
| 2026-06-03 | 15.90 | $85.47 | 19400 |
| 2026-06-02 | 15.75 | $86.72 | 17400 |
| 2026-06-01 | 15.33 | $86.32 | 38202 |
| 2026-05-29 | 14.90 | $84.85 | 82737 |
| 2026-05-28 | 14.76 | $84.93 | 86500 |
| 2026-05-27 | 14.65 | $83.90 | 66116 |
| 2026-05-26 | 14.44 | $84.36 | 39500 |
| 2026-05-22 | 14.31 | $80.77 | 17600 |
| 2026-05-21 | 14.87 | $80.78 | 37935 |
| 2026-05-20 | 15.47 | $79.63 | 28386 |
| 2026-05-19 | 16.09 | $77.98 | 37321 |
| 2026-05-18 | 16.48 | $78.98 | 46442 |
| 2026-05-15 | 17.18 | $79.45 | 28312 |
| 2026-05-14 | 18.04 | $82.07 | 14819 |
| 2026-05-13 | 18.12 | $81.37 | 26300 |
| 2026-05-12 | 18.33 | $79.87 | 39600 |
| 2026-05-11 | 18.77 | $82.56 | 14203 |
| 2026-05-08 | 17.99 | $82.50 | 45300 |
| 2026-05-07 | 17.23 | $80.77 | 41200 |
| 2026-05-06 | 16.51 | $81.73 | 323500 |
| 2026-05-05 | 15.81 | $79.19 | 21400 |
| 2026-05-04 | 15.57 | $77.26 | 26000 |
| 2026-05-01 | 15.69 | $77.26 | 25036 |
| 2026-04-30 | 15.91 | $77.22 | 28200 |
| 2026-04-29 | 16.25 | $75.59 | 20120 |
| 2026-04-28 | 16.97 | $76.02 | 13400 |
| 2026-04-27 | 17.73 | $76.75 | 24543 |
| 2026-04-24 | 18.17 | $76.75 | 24200 |
| 2026-04-23 | 18.66 | $75.39 | 22000 |
| 2026-04-22 | 19.35 | $76.90 | 16300 |
| 2026-04-21 | 19.56 | $75.03 | 19105 |
| 2026-04-20 | 19.94 | $75.89 | 12520 |
| 2026-04-17 | 20.13 | $76.46 | 16325 |
| 2026-04-16 | 20.11 | $74.87 | 22600 |
| 2026-04-15 | 20.53 | $74.69 | 18500 |
| 2026-04-14 | 21.06 | $74.78 | 23400 |
| 2026-04-13 | 21.61 | $73.60 | 50123 |
| 2026-04-10 | 22.50 | $73.05 | 13422 |
| 2026-04-09 | 23.34 | $72.60 | 121849 |
| 2026-04-08 | 24.39 | $72.50 | 21800 |
| 2026-04-07 | 25.42 | $68.49 | 19784 |
| 2026-04-06 | 25.75 | $68.27 | 37206 |
| 2026-04-02 | 26.23 | $67.73 | 20330 |
| 2026-04-01 | 26.57 | $68.42 | 33928 |
| 2026-03-31 | 27.17 | $67.63 | 40724 |
| 2026-03-30 | 27.40 | $65.16 | 42400 |
| 2026-03-27 | 27.09 | $66.01 | 43212 |
| 2026-03-26 | 26.97 | $66.16 | 58000 |
| 2026-03-25 | 26.90 | $68.59 | 21500 |
| 2026-03-24 | 27.34 | $67.45 | 124500 |
| 2026-03-23 | 27.39 | $68.57 | 92100 |
| 2026-03-20 | 27.61 | $66.45 | 100047 |
| 2026-03-19 | 27.50 | $68.68 | 37014 |
| 2026-03-18 | 27.59 | $68.49 | 47700 |
| 2026-03-17 | 28.00 | $69.64 | 22023 |
| 2026-03-16 | 28.70 | $68.93 | 26400 |
| 2026-03-13 | 29.22 | $67.09 | 27600 |
| 2026-03-12 | 29.49 | $67.51 | 71137 |
| 2026-03-11 | 29.89 | $69.84 | 41844 |
| 2026-03-10 | 30.82 | $69.63 | 29404 |
| 2026-03-09 | 31.81 | $69.43 | 51050 |
| 2026-03-06 | 32.38 | $68.42 | 62850 |
| 2026-03-05 | 33.20 | $69.16 | 65400 |
| 2026-03-04 | 34.25 | $70.67 | 54900 |
| 2026-03-03 | 35.72 | $70.25 | 65400 |
| 2026-03-02 | 37.09 | $73.88 | 23200 |
| 2026-02-27 | 37.69 | $75.35 | 25400 |
| 2026-02-26 | 37.28 | $75.49 | 55600 |
| 2026-02-25 | 36.85 | $75.82 | 64135 |
| 2026-02-24 | 35.94 | $75.06 | 39036 |
| 2026-02-23 | 35.12 | $73.68 | 33839 |
| 2026-02-20 | 34.55 | $74.35 | 51800 |
| 2026-02-19 | 33.96 | $72.39 | 27300 |
| 2026-02-18 | 33.85 | $72.60 | 29948 |
| 2026-02-17 | 33.42 | $72.30 | 25400 |
| 2026-02-13 | 33.12 | $72.66 | 53908 |
| 2026-02-12 | 32.76 | $72.36 | 129734 |
| 2026-02-11 | 31.98 | $73.09 | 34648 |
| 2026-02-10 | 31.27 | $71.72 | 50444 |
| 2026-02-09 | 30.88 | $71.81 | 15700 |
| 2026-02-06 | 30.46 | $70.93 | 52900 |
| 2026-02-05 | 30.33 | $69.29 | 25823 |
| 2026-02-04 | 30.65 | $69.82 | 39400 |
| 2026-02-03 | 30.67 | $70.36 | 21303 |
| 2026-02-02 | 30.44 | $69.80 | 39500 |
| 2026-01-30 | 30.58 | $69.33 | 10811 |
| 2026-01-29 | 30.22 | $70.54 | 60200 |
| 2026-01-28 | 29.57 | $70.95 | 23402 |
| 2026-01-27 | 28.14 | $70.63 | 25913 |
| 2026-01-26 | 26.73 | $69.30 | 40600 |
| 2026-01-23 | 25.58 | $68.95 | 34009 |
| 2026-01-22 | 24.51 | $68.41 | 24844 |
| 2026-01-21 | 23.51 | $67.75 | 23110 |
| 2026-01-20 | 22.73 | $66.87 | 20714 |
| 2026-01-16 | 22.16 | $67.48 | 14800 |
| 2026-01-15 | 21.06 | $67.60 | 21322 |
| 2026-01-14 | 19.69 | $66.91 | 22800 |
| 2026-01-13 | 18.62 | $66.35 | 13619 |
| 2026-01-12 | 17.66 | $66.72 | 19912 |
| 2026-01-09 | 16.64 | $66.10 | 12913 |
| 2026-01-08 | 15.85 | $65.63 | 9900 |
| 2026-01-07 | 15.20 | $65.97 | 20123 |
| 2026-01-06 | 14.02 | $66.20 | 13503 |
| 2026-01-05 | 12.71 | $65.51 | 20100 |
| 2026-01-02 | 11.57 | $65.06 | 24030 |
| 2025-12-31 | 10.67 | $63.77 | 7507 |
| 2025-12-30 | 10.42 | $63.74 | 9600 |
| 2025-12-29 | 10.15 | $63.51 | 9704 |
| 2025-12-26 | 10.08 | $63.48 | 15543 |
| 2025-12-24 | 10.05 | $63.25 | 16943 |
| 2025-12-23 | 10.18 | $63.15 | 16020 |
| 2025-12-22 | 10.38 | $62.68 | 15400 |
| 2025-12-19 | 10.89 | $62.47 | 15234 |
| 2025-12-18 | 11.44 | $61.69 | 11100 |
| 2025-12-17 | 11.56 | $61.01 | 13745 |
| 2025-12-16 | 11.47 | $61.42 | 15400 |
| 2025-12-15 | 11.59 | $62.84 | 20021 |
| 2025-12-12 | 11.62 | $62.67 | 13635 |
| 2025-12-11 | 11.75 | $63.51 | 16900 |
| 2025-12-10 | 11.40 | $63.62 | 9443 |
| 2025-12-09 | 11.04 | $63.05 | 8800 |
| 2025-12-08 | 11.00 | $62.72 | 14806 |
| 2025-12-05 | 11.09 | $62.81 | 14545 |
| 2025-12-04 | 11.08 | $62.72 | 16723 |
| 2025-12-03 | 11.53 | $62.75 | 34234 |
| 2025-12-02 | 12.00 | $62.62 | 11400 |
| 2025-12-01 | 12.57 | $62.29 | 10448 |
| 2025-11-28 | 13.16 | $62.50 | 4345 |
| 2025-11-26 | 13.80 | $62.40 | 14833 |
| 2025-11-25 | 14.43 | $61.54 | 17013 |
| 2025-11-24 | 14.48 | $61.32 | 17346 |
| 2025-11-21 | 14.37 | $60.79 | 231200 |
| 2025-11-20 | 13.98 | $60.91 | 20100 |
| 2025-11-19 | 13.93 | $61.66 | 17848 |
| 2025-11-18 | 14.22 | $61.66 | 21700 |
| 2025-11-17 | 14.49 | $62.04 | 12614 |
| 2025-11-14 | 15.07 | $62.70 | 13005 |
| 2025-11-13 | 15.67 | $62.40 | 11415 |
| 2025-11-12 | 16.30 | $63.05 | 12112 |
| 2025-11-11 | 16.52 | $63.04 | 7100 |
| 2025-11-10 | 16.75 | $62.97 | 13700 |
| 2025-11-07 | 17.06 | $61.89 | 7600 |
| 2025-11-06 | 17.91 | $62.02 | 10300 |
| 2025-11-05 | 18.50 | $62.74 | 12500 |
| 2025-11-04 | 18.86 | $62.14 | 13614 |
| 2025-11-03 | 19.43 | $63.43 | 9100 |
| 2025-10-31 | 19.05 | $62.79 | 16600 |
| 2025-10-30 | 19.01 | $62.79 | 5100 |
| 2025-10-29 | 18.80 | $63.23 | 11122 |
| 2025-10-28 | 18.24 | $62.90 | 10448 |
| 2025-10-27 | 17.97 | $62.71 | 9400 |
| 2025-10-24 | 17.77 | $62.25 | 14214 |
| 2025-10-23 | 17.82 | $61.95 | 26707 |
| 2025-10-22 | 18.02 | $61.70 | 10000 |
| 2025-10-21 | 18.24 | $61.47 | 14736 |
| 2025-10-20 | 18.70 | $62.10 | 7032 |
| 2025-10-17 | 18.79 | $61.35 | 11000 |
| 2025-10-16 | 19.35 | $61.44 | 19755 |
| 2025-10-15 | 19.84 | $61.07 | 10309 |
| 2025-10-14 | 20.84 | $60.05 | 9813 |
| 2025-10-13 | 21.42 | $60.69 | 8000 |
| 2025-10-10 | 22.37 | $59.15 | 17324 |
| 2025-10-09 | 23.36 | $60.78 | 7523 |
| 2025-10-08 | 23.51 | $61.19 | 7400 |
| 2025-10-07 | 23.50 | $60.62 | 9248 |
| 2025-10-06 | 23.50 | $61.13 | 19702 |
| 2025-10-03 | 23.04 | $60.73 | 7600 |
| 2025-10-02 | 22.76 | $60.45 | 13131 |
| 2025-10-01 | 22.70 | $60.47 | 15652 |
| 2025-09-30 | 22.47 | $59.93 | 27302 |
| 2025-09-29 | 22.43 | $59.70 | 16506 |
| 2025-09-26 | 22.53 | $59.49 | 8500 |
| 2025-09-25 | 22.92 | $59.68 | 9200 |
| 2025-09-24 | 22.96 | $60.16 | 19609 |
| 2025-09-23 | 22.57 | $60.74 | 10102 |
| 2025-09-22 | 21.45 | $60.65 | 9600 |
| 2025-09-19 | 20.35 | $60.30 | 12303 |
| 2025-09-18 | 19.40 | $60.42 | 20900 |
| 2025-09-17 | 18.39 | $60.35 | 11492 |
| 2025-09-16 | 17.15 | $60.37 | 8716 |
| 2025-09-15 | 16.04 | $59.91 | 11784 |
| 2025-09-12 | 15.11 | $59.48 | 15100 |
| 2025-09-11 | 14.35 | $59.50 | 17047 |
| 2025-09-10 | 13.54 | $59.17 | 36545 |
| 2025-09-09 | 12.85 | $58.53 | 23700 |
| 2025-09-08 | 12.53 | $58.41 | 7800 |
| 2025-09-05 | 12.33 | $57.96 | 13602 |
| 2025-09-04 | 12.32 | $57.36 | 14400 |
| 2025-09-03 | 12.89 | $57.22 | 12308 |
| 2025-09-02 | 13.46 | $56.71 | 8029 |
| 2025-08-29 | 13.76 | $56.91 | 16390 |
| 2025-08-28 | 14.46 | $57.54 | 37195 |
| 2025-08-27 | 14.77 | $57.33 | 9300 |
| 2025-08-26 | 15.33 | $57.17 | 13816 |
| 2025-08-25 | 15.77 | $57.48 | 9800 |
| 2025-08-22 | 15.84 | $57.72 | 8300 |
| 2025-08-21 | 15.92 | $56.83 | 6000 |
| 2025-08-20 | 16.65 | $56.98 | 8100 |
| 2025-08-19 | 17.42 | $57.11 | 22500 |
| 2025-08-18 | 17.88 | $57.66 | 11200 |
| 2025-08-15 | 17.92 | $57.35 | 91346 |
| 2025-08-14 | 18.15 | $57.38 | 28236 |
| 2025-08-13 | 18.41 | $57.80 | 10100 |
| 2025-08-12 | 18.07 | $57.64 | 4015 |
| 2025-08-11 | 17.93 | $56.99 | 6245 |
| 2025-08-08 | 18.18 | $57.03 | 7206 |
| 2025-08-07 | 18.47 | $57.14 | 7200 |
| 2025-08-06 | 18.74 | $56.53 | 35256 |
| 2025-08-05 | 19.46 | $56.31 | 10600 |
| 2025-08-04 | 20.33 | $56.27 | 8100 |
| 2025-08-01 | 21.28 | $55.85 | 16915 |
| 2025-07-31 | 22.20 | $56.05 | 11741 |
| 2025-07-30 | 23.27 | $56.43 | 18001 |
| 2025-07-29 | 24.09 | $56.78 | 31107 |
| 2025-07-28 | 24.72 | $56.53 | 11100 |
| 2025-07-25 | 25.54 | $57.19 | 17043 |
| 2025-07-24 | 25.92 | $57.29 | 8306 |
| 2025-07-23 | 26.04 | $57.71 | 45485 |
| 2025-07-22 | 26.09 | $56.97 | 47800 |
| 2025-07-21 | 26.60 | $57.35 | 7800 |
| 2025-07-18 | 26.74 | $56.97 | 12544 |
| 2025-07-17 | 27.10 | $57.43 | 9500 |
| 2025-07-16 | 27.27 | $57.06 | 15348 |
| 2025-07-15 | 27.72 | $56.83 | 10600 |
| 2025-07-14 | 28.19 | $56.64 | 8531 |
| 2025-07-11 | 28.79 | $56.73 | 148200 |
| 2025-07-10 | 29.33 | $56.82 | 18024 |
| 2025-07-09 | 29.90 | $56.92 | 5000 |
| 2025-07-08 | 30.32 | $56.77 | 15000 |
| 2025-07-07 | 30.84 | $56.41 | 17407 |
| 2025-07-03 | 31.40 | $57.58 | 8800 |
| 2025-07-02 | 30.94 | $57.07 | 35800 |
| 2025-07-01 | 30.71 | $56.75 | 8100 |
| 2025-06-30 | 30.56 | $56.62 | 6413 |
| 2025-06-27 | 30.53 | $56.34 | 11790 |
| 2025-06-26 | 30.56 | $56.38 | 14100 |
| 2025-06-25 | 30.61 | $55.85 | 21343 |
| 2025-06-24 | 30.93 | $55.76 | 5603 |
| 2025-06-23 | 31.32 | $54.84 | 12600 |
| 2025-06-20 | 32.23 | $54.58 | 39600 |
| 2025-06-18 | 32.95 | $55.11 | 17845 |
| 2025-06-17 | 33.30 | $54.97 | 12400 |
| 2025-06-16 | 33.66 | $55.78 | 15514 |
| 2025-06-13 | 33.30 | $55.06 | 16129 |
| 2025-06-12 | 33.24 | $55.85 | 11200 |
| 2025-06-11 | 32.43 | $55.64 | 7600 |
| 2025-06-10 | 31.62 | $55.48 | 26326 |
| 2025-06-09 | 30.87 | $55.15 | 7600 |
| 2025-06-06 | 30.19 | $54.82 | 8700 |
| 2025-06-05 | 29.66 | $54.35 | 28800 |
| 2025-06-04 | 29.17 | $54.23 | 166723 |
| 2025-06-03 | 28.80 | $53.77 | 29100 |
| 2025-06-02 | 28.59 | $53.74 | 13638 |
| 2025-05-30 | 28.46 | $53.31 | 14747 |
| 2025-05-29 | 28.50 | $53.87 | 6000 |
| 2025-05-28 | 27.83 | $53.67 | 32500 |
| 2025-05-27 | 27.18 | $53.79 | 14931 |
| 2025-05-23 | 26.50 | $53.42 | 60300 |
| 2025-05-22 | 25.92 | $53.05 | 13225 |
| 2025-05-21 | 25.39 | $53.22 | 14800 |
| 2025-05-20 | 24.67 | $53.20 | 17802 |
| 2025-05-19 | 24.06 | $53.42 | 10500 |
| 2025-05-16 | 23.34 | $53.35 | 8900 |
| 2025-05-15 | 22.61 | $53.35 | 12436 |
| 2025-05-14 | 21.86 | $52.94 | 14120 |
| 2025-05-13 | 21.14 | $52.74 | 23600 |
| 2025-05-12 | 20.48 | $52.19 | 8337 |
| 2025-05-09 | 19.96 | $51.35 | 6601 |
| 2025-05-08 | 19.72 | $50.66 | 21136 |
| 2025-05-07 | 19.63 | $51.11 | 24000 |
| 2025-05-06 | 19.35 | $51.29 | 11733 |
| 2025-05-05 | 18.99 | $51.84 | 49300 |
| 2025-05-02 | 18.13 | $51.39 | 17900 |
| 2025-05-01 | 17.41 | $50.08 | 19233 |
| 2025-04-30 | 17.05 | $50.00 | 13200 |
| 2025-04-29 | 16.70 | $50.00 | 15442 |
| 2025-04-28 | 16.34 | $49.75 | 18742 |
| 2025-04-25 | 16.07 | $49.55 | 16500 |
| 2025-04-24 | 15.86 | $49.75 | 12100 |
| 2025-04-23 | 15.60 | $49.00 | 11635 |
| 2025-04-22 | 15.46 | $48.61 | 141500 |
| 2025-04-21 | 15.44 | $48.05 | 259100 |
| 2025-04-17 | 15.76 | $47.96 | 13100 |
| 2025-04-16 | 16.02 | $47.59 | 18800 |
| 2025-04-15 | 16.41 | $47.84 | 20000 |
| 2025-04-14 | 16.65 | $47.55 | 5500 |
| 2025-04-11 | 17.01 | $47.15 | 6521 |
| 2025-04-10 | 17.55 | $45.84 | 80600 |
| 2025-04-09 | 18.35 | $46.66 | 72100 |
| 2025-04-08 | 19.20 | $43.89 | 34828 |
| 2025-04-07 | 17.48 | $44.76 | 62800 |
| 2025-04-04 | 15.76 | $45.58 | 33530 |
| 2025-04-03 | 14.41 | $48.12 | 16000 |
| 2025-04-02 | 14.13 | $49.22 | 9700 |
| 2025-04-01 | 14.39 | $49.03 | 12800 |
| 2025-03-31 | 14.47 | $48.64 | 4700 |
| 2025-03-28 | 14.23 | $48.91 | 6500 |
| 2025-03-27 | 14.39 | $49.72 | 5000 |
| 2025-03-26 | 15.12 | $49.74 | 7704 |
| 2025-03-25 | 15.89 | $50.27 | 10200 |
| 2025-03-24 | 16.21 | $50.24 | 2400 |
| 2025-03-21 | 16.57 | $49.87 | 7926 |
| 2025-03-20 | 17.26 | $49.73 | 7700 |
| 2025-03-19 | 18.03 | $49.90 | 6800 |
| 2025-03-18 | 18.85 | $49.61 | 6600 |
| 2025-03-17 | 19.70 | $49.78 | 6238 |
| 2025-03-14 | 20.60 | $49.14 | 13924 |
| 2025-03-13 | 21.03 | $48.38 | 15200 |
| 2025-03-12 | 20.86 | $48.69 | 10448 |
| 2025-03-11 | 20.84 | $48.32 | 11300 |
| 2025-03-10 | 20.67 | $48.14 | 10025 |
| 2025-03-07 | 20.41 | $49.26 | 11716 |
| 2025-03-06 | 20.57 | $48.95 | 20400 |
| 2025-03-05 | 20.84 | $49.33 | 5200 |
| 2025-03-04 | 21.11 | $48.14 | 33500 |
| 2025-03-03 | 20.64 | $47.74 | 13434 |
| 2025-02-28 | 19.99 | $48.02 | 9900 |
| 2025-02-27 | 19.05 | $48.61 | 14721 |
| 2025-02-26 | 18.47 | $49.80 | 10200 |
| 2025-02-25 | 18.59 | $49.61 | 13406 |
| 2025-02-24 | 18.48 | $49.84 | 3008 |
| 2025-02-21 | 18.59 | $50.09 | 10300 |
| 2025-02-20 | 18.86 | $50.68 | 4800 |
| 2025-02-19 | 19.56 | $50.42 | 6421 |
| 2025-02-18 | 20.12 | $50.47 | 7044 |
| 2025-02-14 | 20.73 | $50.21 | 4224 |
| 2025-02-13 | 21.09 | $50.33 | 4900 |
| 2025-02-12 | 21.47 | $49.85 | 95712 |
| 2025-02-11 | 21.48 | $50.02 | 8832 |
| 2025-02-10 | 21.63 | $50.15 | 6300 |
| 2025-02-07 | 21.88 | $49.88 | 7132 |
| 2025-02-06 | 22.15 | $50.34 | 6125 |
| 2025-02-05 | 22.61 | $50.23 | 12221 |
| 2025-02-04 | 23.09 | $49.99 | 5129 |
| 2025-02-03 | 23.35 | $49.37 | 11300 |
| 2025-01-31 | 23.22 | $49.83 | 7601 |
| 2025-01-30 | 23.58 | $50.17 | 7800 |
| 2025-01-29 | 24.11 | $49.66 | 15500 |
| 2025-01-28 | 24.23 | $49.46 | 11010 |
| 2025-01-27 | 24.08 | $49.20 | 12931 |
| 2025-01-24 | 23.96 | $50.68 | 8444 |
| 2025-01-23 | 24.84 | $50.77 | 3627 |
| 2025-01-22 | 25.68 | $50.65 | 2200 |
| 2025-01-21 | 26.62 | $50.51 | 2720 |
| 2025-01-17 | 27.44 | $49.85 | 41712 |
| 2025-01-16 | 27.88 | $49.64 | 15000 |
| 2025-01-15 | 28.23 | $49.71 | 9800 |
| 2025-01-14 | 28.42 | $49.06 | 11400 |
| 2025-01-13 | 28.01 | $48.62 | 6024 |
| 2025-01-10 | 27.14 | $49.29 | 20147 |
| 2025-01-08 | 26.61 | $50.18 | 11839 |
| 2025-01-07 | 26.58 | $50.55 | 7315 |
| 2025-01-06 | 26.84 | $50.70 | 7100 |
| 2025-01-03 | 27.23 | $50.35 | 7800 |
| 2025-01-02 | 27.03 | $49.97 | 5000 |
| 2024-12-31 | 26.49 | $49.54 | 5000 |
| 2024-12-30 | 25.46 | $49.68 | 5126 |
| 2024-12-27 | 24.32 | $49.96 | 5500 |
| 2024-12-26 | 23.27 | $50.24 | 9121 |
| 2024-12-24 | 22.33 | $50.38 | 2200 |
| 2024-12-23 | 21.41 | $50.31 | 8315 |
| 2024-12-20 | 20.37 | $50.16 | 12200 |
| 2024-12-19 | 19.23 | $50.01 | 6029 |
| 2024-12-18 | 18.17 | $49.69 | 7315 |
| 2024-12-17 | 17.05 | $51.07 | 6200 |
| 2024-12-16 | 16.54 | $51.90 | 2800 |
| 2024-12-13 | 16.71 | $52.17 | 4032 |
| 2024-12-12 | 17.04 | $51.78 | 4823 |
| 2024-12-11 | 17.24 | $52.36 | 4400 |
| 2024-12-10 | 17.77 | $51.90 | 4200 |
| 2024-12-09 | 18.03 | $52.07 | 4824 |
| 2024-12-06 | 18.49 | $52.21 | 5926 |
| 2024-12-05 | 19.01 | $52.46 | 3142 |
| 2024-12-04 | 19.79 | $52.18 | 16449 |
| 2024-12-03 | 20.39 | $51.86 | 8741 |
| 2024-12-02 | 20.60 | $51.58 | 7417 |
| 2024-11-29 | 20.62 | $51.33 | 9147 |
| 2024-11-27 | 20.43 | $51.33 | 9300 |
| 2024-11-26 | 20.36 | $51.66 | 7400 |
| 2024-11-25 | 20.54 | $51.83 | 24842 |
| 2024-11-22 | 20.90 | $51.65 | 4542 |
| 2024-11-21 | 21.01 | $51.21 | 12223 |
| 2024-11-20 | 20.76 | $51.13 | 8531 |
| 2024-11-19 | 20.33 | $51.28 | 7728 |
| 2024-11-18 | 19.93 | $51.01 | 5200 |
| 2024-11-15 | 19.21 | $50.58 | 7824 |
| 2024-11-14 | 18.03 | $50.64 | 12400 |
| 2024-11-13 | 16.86 | $50.74 | 6200 |
| 2024-11-12 | 15.67 | $51.22 | 2911 |
| 2024-11-11 | 14.61 | $51.99 | 9400 |
| 2024-11-08 | 13.91 | $52.53 | 10400 |
| 2024-11-07 | 13.42 | $53.45 | 5300 |
| 2024-11-06 | 13.52 | $52.76 | 6300 |
| 2024-11-05 | 13.00 | $53.01 | 2600 |
| 2024-11-04 | 12.92 | $52.49 | 13000 |
| 2024-11-01 | 12.47 | $52.44 | 2700 |
| 2024-10-31 | 11.99 | $52.38 | 5521 |
| 2024-10-30 | 11.10 | $52.60 | 6346 |
| 2024-10-29 | 10.50 | $52.83 | 1924 |
| 2024-10-28 | 10.04 | $52.96 | 13800 |
| 2024-10-25 | 9.64 | $52.92 | 5308 |
| 2024-10-24 | 9.21 | $53.17 | 2825 |
| 2024-10-23 | 8.88 | $53.16 | 8248 |
| 2024-10-22 | 8.53 | $53.46 | 6126 |
| 2024-10-21 | 8.41 | $53.80 | 36300 |
| 2024-10-18 | 8.59 | $54.10 | 6000 |
| 2024-10-17 | 9.03 | $54.11 | 6516 |
| 2024-10-16 | 9.45 | $53.91 | 2938 |
| 2024-10-15 | 9.69 | $53.49 | 3044 |
| 2024-10-14 | 9.89 | $54.06 | 2400 |
| 2024-10-11 | 10.33 | $53.90 | 2509 |
| 2024-10-10 | 10.79 | $53.63 | 2626 |
| 2024-10-09 | 11.05 | $53.62 | 5919 |
| 2024-10-08 | 11.37 | $53.68 | 10300 |
| 2024-10-07 | 11.70 | $53.14 | 3400 |
| 2024-10-04 | 11.90 | $53.54 | 6036 |
| 2024-10-03 | 12.23 | $53.60 | 7811 |
| 2024-10-02 | 12.66 | $53.89 | 8800 |
| 2024-10-01 | 13.27 | $54.01 | 2800 |
| 2024-09-30 | 13.91 | $54.11 | 4400 |
| 2024-09-27 | 14.39 | $55.17 | 6300 |
| 2024-09-26 | 14.12 | $55.58 | 4300 |
| 2024-09-25 | 13.55 | $54.60 | 1015 |
| 2024-09-24 | 13.41 | $55.03 | 3200 |
| 2024-09-23 | 13.12 | $54.19 | 539826 |
| 2024-09-20 | 13.32 | $53.81 | 3345 |
| 2024-09-19 | 13.76 | $54.08 | 732 |
| 2024-09-18 | 14.01 | $53.29 | 1943 |
| 2024-09-17 | 14.48 | $53.42 | 1900 |
| 2024-09-16 | 15.13 | $53.55 | 200 |
| 2024-09-13 | 15.67 | $53.36 | 1600 |
| 2024-09-12 | 16.30 | $52.95 | 400 |
| 2024-09-11 | 17.04 | $52.43 | 3100 |
| 2024-09-10 | 17.47 | $52.07 | 1500 |
| 2024-09-09 | 17.66 | $52.34 | 1400 |
| 2024-09-06 | 18.10 | $51.70 | 5600 |
| 2024-09-05 | 18.48 | $52.70 | 5300 |
| 2024-09-04 | 19.45 | $52.64 | 7622 |
| 2024-09-03 | 20.47 | $52.51 | 6713 |
| 2024-08-30 | 21.54 | $53.68 | 3308 |
| 2024-08-29 | 21.98 | $53.58 | 2631 |
| 2024-08-28 | 22.39 | $53.62 | 600 |
| 2024-08-27 | 22.92 | $53.95 | 10444 |
| 2024-08-26 | 23.34 | $53.88 | 2532 |
| 2024-08-23 | 23.80 | $54.15 | 11805 |
| 2024-08-22 | 24.15 | $53.09 | 3100 |
| 2024-08-21 | 24.84 | $53.95 | 12244 |
| 2024-08-20 | 25.10 | $53.86 | 2245 |
| 2024-08-19 | 25.41 | $53.99 | 705 |
| 2024-08-16 | 25.68 | $53.30 | 2849 |
| 2024-08-15 | 26.25 | $52.82 | 3700 |
| 2024-08-14 | 27.06 | $52.34 | 4900 |
| 2024-08-13 | 28.16 | $52.29 | 2523 |
| 2024-08-12 | 29.35 | $51.72 | 9300 |
| 2024-08-09 | 30.79 | $51.50 | 2717 |
| 2024-08-08 | 32.33 | $51.10 | 7200 |
| 2024-08-07 | 33.75 | $50.03 | 19100 |
| 2024-08-06 | 35.07 | $49.47 | 14435 |
| 2024-08-05 | 35.92 | $49.11 | 14143 |
| 2024-08-02 | 36.60 | $51.12 | 1500 |
| 2024-08-01 | 38.46 | $52.25 | 1900 |
| 2024-07-31 | 39.90 | $53.08 | 1900 |
| 2024-07-30 | 40.80 | $52.00 | 4138 |
| 2024-07-29 | 42.34 | $52.13 | 1200 |
| 2024-07-26 | 43.83 | $52.35 | 4116 |
| 2024-07-25 | 45.22 | $51.73 | 4405 |
| 2024-07-24 | 46.93 | $51.85 | 1200 |
| 2024-07-23 | 48.64 | $52.42 | 8028 |
| 2024-07-22 | 49.99 | $52.73 | 2005 |
| 2024-07-19 | 51.32 | $52.37 | 522 |
| 2024-07-18 | 52.78 | $53.00 | 1844 |
| 2024-07-17 | 53.83 | $53.65 | 4236 |
| 2024-07-16 | 54.33 | $54.42 | 3816 |
| 2024-07-15 | 54.34 | $54.16 | 2900 |
| 2024-07-12 | 54.37 | $54.40 | 1201 |
| 2024-07-11 | 54.30 | $54.34 | 1700 |
| 2024-07-10 | 54.14 | $54.25 | 7609 |
| 2024-07-09 | 54.10 | $53.81 | 12900 |
| 2024-07-08 | 54.17 | $53.77 | 2900 |
| 2024-07-05 | 54.27 | $53.74 | 3038 |
| 2024-07-03 | 54.39 | $53.23 | 600 |
| 2024-07-02 | 54.64 | $52.49 | 199600 |
| 2024-07-01 | 55.12 | $52.45 | 4841 |
| 2024-06-28 | 55.49 | $52.41 | 3435 |
| 2024-06-27 | 55.87 | $52.18 | 1342 |
| 2024-06-26 | 56.39 | $51.93 | 2910 |
| 2024-06-25 | 57.01 | $52.09 | 2127 |
| 2024-06-24 | 57.58 | $52.15 | 3711 |
| 2024-06-21 | 58.07 | $52.48 | 4800 |
| 2024-06-20 | 58.36 | $52.55 | 3847 |
| 2024-06-18 | 58.64 | $52.73 | 1437 |
| 2024-06-17 | 58.82 | $52.22 | 1200 |
| 2024-06-14 | 59.13 | $51.83 | 800 |
| 2024-06-13 | 59.52 | $51.75 | 1240 |
| 2024-06-12 | 59.96 | $51.85 | 7012 |
| 2024-06-11 | 60.29 | $51.24 | 2433 |
| 2024-06-10 | 60.78 | $51.42 | 2840 |
| 2024-06-07 | 61.24 | $51.09 | 3500 |
| 2024-06-06 | 61.74 | $51.42 | 2446 |
| 2024-06-05 | 62.10 | $51.06 | 1600 |
| 2024-06-04 | 62.55 | $50.05 | 900 |
| 2024-06-03 | 63.17 | $51.52 | 2400 |
| 2024-05-31 | 63.02 | $50.92 | 743 |
| 2024-05-30 | 62.96 | $51.06 | 2800 |
| 2024-05-29 | 62.68 | $51.22 | 22600 |
| 2024-05-28 | 62.30 | $52.05 | 3339 |
| 2024-05-24 | 61.47 | $52.10 | 100 |
| 2024-05-23 | 60.52 | $51.76 | 4300 |
| 2024-05-22 | 59.51 | $51.93 | 2300 |
| 2024-05-21 | 58.46 | $52.14 | 709 |
| 2024-05-20 | 57.18 | $52.21 | 801 |
| 2024-05-17 | 55.81 | $52.17 | 843 |
| 2024-05-16 | 54.36 | $51.95 | 300 |
| 2024-05-15 | 52.85 | $52.16 | 600 |
| 2024-05-14 | 51.25 | $51.56 | 100 |
| 2024-05-13 | 49.59 | $51.02 | 100 |
| 2024-05-10 | 47.86 | $50.96 | 846 |
| 2024-05-09 | 46.04 | $50.79 | 412 |
| 2024-05-08 | 44.14 | $51.05 | 3220 |
| 2024-05-07 | 42.13 | $50.89 | 1100 |
| 2024-05-06 | 39.96 | $51.26 | 2600 |
| 2024-05-03 | 37.56 | $51.20 | 200 |
| 2024-05-02 | 35.04 | $50.74 | 103 |
| 2024-05-01 | 32.40 | $50.01 | 200 |
| 2024-04-30 | 29.64 | $50.05 | 200 |
| 2024-04-29 | 26.72 | $50.61 | 437 |
| 2024-04-26 | 23.52 | $50.14 | 200 |
| 2024-04-25 | 20.16 | $49.67 | 510 |
| 2024-04-24 | 16.63 | $49.43 | 15700 |
| 2024-04-23 | 12.84 | $49.41 | 100 |
| 2024-04-22 | 8.84 | $48.99 | 900 |
| 2024-04-19 | 4.64 | $48.59 | 1500 |
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