Is CG Oncology Inc. (CGON) a Buy, Sell, or Hold?
Enter your email address below for free access to our CG Oncology Inc. (CGON) research center and poll results.
NASDAQ : CGON
CG Oncology Inc.
$72.608 USD
$3.11 (4.47%)
- Volume
- 545.73K
- Average Volume
- 1.06M
- Market Capitalization
- $6.4B
- P/E Ratio
- -31.03
- Dividend Yield
- 0.00%
- Price Target
- $81.50
- Year High
- $77.00
- Year Low
- $23.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $31.30
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
70.45
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.24
Average
38.98
Maximum
70.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.45 | $72.74 | 542074 |
| 2026-07-16 | 69.83 | $69.50 | 1.2M |
| 2026-07-15 | 69.37 | $73.00 | 1.3M |
| 2026-07-14 | 68.70 | $71.77 | 1.1M |
| 2026-07-13 | 68.09 | $72.50 | 992454 |
| 2026-07-10 | 67.34 | $75.24 | 1.0M |
| 2026-07-09 | 66.33 | $73.32 | 776900 |
| 2026-07-08 | 65.50 | $69.80 | 1.4M |
| 2026-07-07 | 64.73 | $69.20 | 967930 |
| 2026-07-06 | 63.95 | $69.26 | 526205 |
| 2026-07-02 | 63.29 | $70.36 | 792400 |
| 2026-07-01 | 62.50 | $70.89 | 1.1M |
| 2026-06-30 | 61.73 | $71.05 | 1.4M |
| 2026-06-29 | 61.14 | $73.73 | 1.1M |
| 2026-06-26 | 60.57 | $71.96 | 4.9M |
| 2026-06-25 | 60.00 | $72.84 | 1.4M |
| 2026-06-24 | 59.40 | $68.72 | 1.6M |
| 2026-06-23 | 59.06 | $65.73 | 846606 |
| 2026-06-22 | 58.99 | $66.25 | 1.2M |
| 2026-06-18 | 58.90 | $61.08 | 2.3M |
| 2026-06-17 | 59.09 | $60.43 | 873600 |
| 2026-06-16 | 59.23 | $60.28 | 530820 |
| 2026-06-15 | 59.36 | $59.55 | 962100 |
| 2026-06-12 | 59.73 | $59.56 | 933800 |
| 2026-06-11 | 60.23 | $57.64 | 783234 |
| 2026-06-10 | 61.05 | $54.92 | 824200 |
| 2026-06-09 | 61.91 | $56.67 | 1.2M |
| 2026-06-08 | 62.54 | $54.40 | 828372 |
| 2026-06-05 | 63.30 | $53.72 | 967310 |
| 2026-06-04 | 64.07 | $56.09 | 653906 |
| 2026-06-03 | 64.67 | $54.42 | 982200 |
| 2026-06-02 | 65.31 | $55.53 | 1.2M |
| 2026-06-01 | 65.92 | $59.23 | 814500 |
| 2026-05-29 | 66.27 | $62.29 | 1.2M |
| 2026-05-28 | 66.49 | $60.73 | 689000 |
| 2026-05-27 | 66.69 | $60.80 | 1.0M |
| 2026-05-26 | 66.93 | $61.89 | 1.7M |
| 2026-05-22 | 67.18 | $64.25 | 652816 |
| 2026-05-21 | 67.40 | $64.59 | 685300 |
| 2026-05-20 | 67.66 | $64.76 | 784540 |
| 2026-05-19 | 67.92 | $63.30 | 675135 |
| 2026-05-18 | 68.35 | $62.93 | 1.4M |
| 2026-05-15 | 68.72 | $66.93 | 1.2M |
| 2026-05-14 | 69.04 | $69.54 | 1.3M |
| 2026-05-13 | 68.88 | $74.00 | 729300 |
| 2026-05-12 | 68.57 | $72.07 | 1.6M |
| 2026-05-11 | 68.33 | $69.32 | 789986 |
| 2026-05-08 | 68.25 | $69.62 | 1.1M |
| 2026-05-07 | 68.15 | $69.18 | 854733 |
| 2026-05-06 | 68.12 | $68.01 | 473302 |
| 2026-05-05 | 68.16 | $67.18 | 743700 |
| 2026-05-04 | 68.29 | $67.70 | 634047 |
| 2026-05-01 | 68.29 | $66.27 | 796205 |
| 2026-04-30 | 68.35 | $66.74 | 709529 |
| 2026-04-29 | 68.35 | $64.75 | 636808 |
| 2026-04-28 | 68.50 | $65.55 | 609900 |
| 2026-04-27 | 68.42 | $66.82 | 758010 |
| 2026-04-24 | 68.31 | $68.68 | 507031 |
| 2026-04-23 | 68.21 | $69.89 | 1.1M |
| 2026-04-22 | 68.00 | $69.88 | 1.0M |
| 2026-04-21 | 67.70 | $71.84 | 806000 |
| 2026-04-20 | 67.36 | $70.40 | 930500 |
| 2026-04-17 | 67.09 | $73.43 | 1.8M |
| 2026-04-16 | 66.71 | $66.34 | 1.3M |
| 2026-04-15 | 66.62 | $67.68 | 1.2M |
| 2026-04-14 | 66.67 | $67.28 | 2.0M |
| 2026-04-13 | 66.60 | $67.70 | 879808 |
| 2026-04-10 | 66.43 | $67.70 | 1.2M |
| 2026-04-09 | 66.19 | $68.56 | 897100 |
| 2026-04-08 | 65.99 | $68.87 | 1.2M |
| 2026-04-07 | 65.69 | $69.81 | 1.7M |
| 2026-04-06 | 65.27 | $67.55 | 1.1M |
| 2026-04-02 | 64.98 | $67.48 | 1.3M |
| 2026-04-01 | 64.63 | $66.79 | 1.2M |
| 2026-03-31 | 64.37 | $67.68 | 1.9M |
| 2026-03-30 | 64.01 | $63.96 | 957800 |
| 2026-03-27 | 63.70 | $64.62 | 889249 |
| 2026-03-26 | 63.41 | $66.67 | 824723 |
| 2026-03-25 | 62.88 | $65.81 | 755048 |
| 2026-03-24 | 62.44 | $63.84 | 989611 |
| 2026-03-23 | 62.16 | $64.96 | 1.9M |
| 2026-03-20 | 61.83 | $65.08 | 3.2M |
| 2026-03-19 | 61.46 | $65.86 | 2.0M |
| 2026-03-18 | 60.99 | $64.45 | 2.0M |
| 2026-03-17 | 60.52 | $68.64 | 1.6M |
| 2026-03-16 | 59.79 | $65.90 | 1.6M |
| 2026-03-13 | 59.07 | $64.29 | 1.9M |
| 2026-03-12 | 58.43 | $62.97 | 2.6M |
| 2026-03-11 | 57.96 | $64.66 | 4.0M |
| 2026-03-10 | 57.38 | $62.80 | 1.4M |
| 2026-03-09 | 56.80 | $61.29 | 1.2M |
| 2026-03-06 | 56.25 | $61.88 | 1.0M |
| 2026-03-05 | 55.62 | $60.37 | 1.7M |
| 2026-03-04 | 55.20 | $61.57 | 1.1M |
| 2026-03-03 | 54.75 | $60.55 | 1.2M |
| 2026-03-02 | 54.44 | $57.76 | 633211 |
| 2026-02-27 | 54.15 | $58.80 | 1.1M |
| 2026-02-26 | 53.88 | $56.11 | 736800 |
| 2026-02-25 | 53.77 | $56.99 | 537550 |
| 2026-02-24 | 53.67 | $58.34 | 1.1M |
| 2026-02-23 | 53.42 | $58.31 | 790257 |
| 2026-02-20 | 53.20 | $57.63 | 730200 |
| 2026-02-19 | 53.11 | $56.42 | 637651 |
| 2026-02-18 | 53.14 | $55.21 | 911370 |
| 2026-02-17 | 53.12 | $53.87 | 499500 |
| 2026-02-13 | 53.16 | $51.50 | 735900 |
| 2026-02-12 | 53.24 | $51.62 | 801700 |
| 2026-02-11 | 53.43 | $53.55 | 456400 |
| 2026-02-10 | 53.38 | $53.09 | 1.1M |
| 2026-02-09 | 53.42 | $51.08 | 757400 |
| 2026-02-06 | 53.57 | $50.36 | 841700 |
| 2026-02-05 | 53.15 | $49.20 | 1.1M |
| 2026-02-04 | 52.81 | $51.98 | 818941 |
| 2026-02-03 | 52.23 | $52.56 | 1.3M |
| 2026-02-02 | 51.61 | $54.34 | 640264 |
| 2026-01-30 | 50.98 | $52.05 | 778007 |
| 2026-01-29 | 50.45 | $53.42 | 700821 |
| 2026-01-28 | 49.79 | $53.84 | 658711 |
| 2026-01-27 | 49.09 | $55.10 | 882331 |
| 2026-01-26 | 48.33 | $53.30 | 671600 |
| 2026-01-23 | 47.67 | $53.81 | 1.8M |
| 2026-01-22 | 46.98 | $55.85 | 2.8M |
| 2026-01-21 | 46.19 | $57.13 | 2.9M |
| 2026-01-20 | 45.29 | $54.69 | 922166 |
| 2026-01-16 | 44.45 | $54.73 | 1.1M |
| 2026-01-15 | 43.59 | $53.07 | 781600 |
| 2026-01-14 | 42.83 | $55.51 | 1.1M |
| 2026-01-13 | 42.04 | $52.58 | 989966 |
| 2026-01-12 | 41.46 | $53.72 | 1.9M |
| 2026-01-09 | 40.85 | $54.20 | 7.0M |
| 2026-01-08 | 40.23 | $41.93 | 1.3M |
| 2026-01-07 | 40.22 | $42.45 | 1.2M |
| 2026-01-06 | 40.23 | $40.37 | 692446 |
| 2026-01-05 | 40.38 | $40.04 | 1.1M |
| 2026-01-02 | 40.62 | $41.79 | 1.1M |
| 2025-12-31 | 40.66 | $41.52 | 772239 |
| 2025-12-30 | 40.65 | $40.17 | 882500 |
| 2025-12-29 | 40.80 | $39.86 | 543400 |
| 2025-12-26 | 41.05 | $39.84 | 562000 |
| 2025-12-24 | 41.30 | $40.14 | 334500 |
| 2025-12-23 | 41.57 | $40.05 | 855480 |
| 2025-12-22 | 41.75 | $40.08 | 569300 |
| 2025-12-19 | 41.86 | $39.03 | 3.2M |
| 2025-12-18 | 41.95 | $38.00 | 754800 |
| 2025-12-17 | 42.18 | $37.37 | 860500 |
| 2025-12-16 | 42.44 | $37.85 | 624621 |
| 2025-12-15 | 42.61 | $39.75 | 926300 |
| 2025-12-12 | 42.67 | $40.94 | 411500 |
| 2025-12-11 | 42.51 | $41.61 | 466344 |
| 2025-12-10 | 42.40 | $41.74 | 571247 |
| 2025-12-09 | 42.26 | $41.74 | 842800 |
| 2025-12-08 | 42.18 | $42.80 | 834400 |
| 2025-12-05 | 42.02 | $43.30 | 745500 |
| 2025-12-04 | 41.84 | $44.73 | 965349 |
| 2025-12-03 | 41.51 | $42.61 | 1.1M |
| 2025-12-02 | 41.33 | $41.37 | 826915 |
| 2025-12-01 | 41.35 | $43.25 | 793135 |
| 2025-11-28 | 41.36 | $44.84 | 389205 |
| 2025-11-26 | 41.24 | $44.84 | 1.2M |
| 2025-11-25 | 41.14 | $45.51 | 724623 |
| 2025-11-24 | 41.05 | $43.56 | 915200 |
| 2025-11-21 | 41.09 | $42.44 | 708800 |
| 2025-11-20 | 41.15 | $40.71 | 592794 |
| 2025-11-19 | 41.22 | $42.60 | 620600 |
| 2025-11-18 | 41.18 | $42.55 | 1.0M |
| 2025-11-17 | 41.21 | $41.25 | 1.2M |
| 2025-11-14 | 41.32 | $41.01 | 1.4M |
| 2025-11-13 | 41.35 | $37.76 | 1.0M |
| 2025-11-12 | 41.55 | $39.41 | 712100 |
| 2025-11-11 | 41.73 | $38.84 | 1.4M |
| 2025-11-10 | 41.93 | $40.22 | 696000 |
| 2025-11-07 | 42.07 | $39.68 | 636700 |
| 2025-11-06 | 42.25 | $39.69 | 931837 |
| 2025-11-05 | 42.49 | $37.96 | 1.1M |
| 2025-11-04 | 42.62 | $39.07 | 733500 |
| 2025-11-03 | 42.57 | $41.90 | 900837 |
| 2025-10-31 | 42.38 | $43.27 | 1.4M |
| 2025-10-30 | 42.21 | $42.47 | 806535 |
| 2025-10-29 | 42.08 | $42.98 | 567623 |
| 2025-10-28 | 41.90 | $43.71 | 2.1M |
| 2025-10-27 | 41.73 | $44.29 | 654636 |
| 2025-10-24 | 41.47 | $43.67 | 662243 |
| 2025-10-23 | 41.16 | $41.98 | 544200 |
| 2025-10-22 | 40.89 | $41.91 | 883279 |
| 2025-10-21 | 40.63 | $43.06 | 404662 |
| 2025-10-20 | 40.31 | $43.59 | 861814 |
| 2025-10-17 | 39.98 | $41.46 | 730371 |
| 2025-10-16 | 39.75 | $41.85 | 647339 |
| 2025-10-15 | 39.60 | $43.05 | 1.2M |
| 2025-10-14 | 39.34 | $42.85 | 1.4M |
| 2025-10-13 | 38.98 | $42.96 | 654290 |
| 2025-10-10 | 38.56 | $43.25 | 1.2M |
| 2025-10-09 | 38.07 | $44.46 | 1.8M |
| 2025-10-08 | 37.50 | $40.71 | 1.9M |
| 2025-10-07 | 37.15 | $38.00 | 736000 |
| 2025-10-06 | 36.92 | $38.13 | 769600 |
| 2025-10-03 | 36.70 | $39.82 | 560505 |
| 2025-10-02 | 36.36 | $39.85 | 1.3M |
| 2025-10-01 | 35.92 | $39.46 | 1.1M |
| 2025-09-30 | 35.38 | $40.28 | 752200 |
| 2025-09-29 | 34.74 | $39.08 | 672258 |
| 2025-09-26 | 34.12 | $37.54 | 619313 |
| 2025-09-25 | 33.58 | $36.48 | 486435 |
| 2025-09-24 | 33.08 | $36.68 | 435400 |
| 2025-09-23 | 32.60 | $36.70 | 584941 |
| 2025-09-22 | 32.04 | $37.04 | 725025 |
| 2025-09-19 | 31.53 | $36.90 | 2.0M |
| 2025-09-18 | 30.99 | $38.82 | 1.2M |
| 2025-09-17 | 30.32 | $37.72 | 2.2M |
| 2025-09-16 | 29.71 | $35.76 | 1.5M |
| 2025-09-15 | 29.23 | $34.60 | 983347 |
| 2025-09-12 | 28.79 | $33.34 | 1.4M |
| 2025-09-11 | 28.42 | $33.16 | 2.9M |
| 2025-09-10 | 28.08 | $33.63 | 1.1M |
| 2025-09-09 | 27.65 | $33.47 | 766025 |
| 2025-09-08 | 27.17 | $33.69 | 1.8M |
| 2025-09-05 | 26.73 | $33.07 | 2.0M |
| 2025-09-04 | 26.30 | $30.94 | 1.3M |
| 2025-09-03 | 26.01 | $28.67 | 1.1M |
| 2025-09-02 | 25.93 | $27.46 | 468729 |
| 2025-08-29 | 25.86 | $26.82 | 400018 |
| 2025-08-28 | 25.83 | $26.72 | 380900 |
| 2025-08-27 | 25.83 | $26.48 | 497500 |
| 2025-08-26 | 25.85 | $27.03 | 794813 |
| 2025-08-25 | 25.80 | $25.42 | 383644 |
| 2025-08-22 | 25.83 | $26.92 | 542500 |
| 2025-08-21 | 25.78 | $25.98 | 336302 |
| 2025-08-20 | 25.79 | $25.53 | 306521 |
| 2025-08-19 | 25.83 | $25.56 | 372800 |
| 2025-08-18 | 25.85 | $26.13 | 516100 |
| 2025-08-15 | 25.89 | $25.70 | 588838 |
| 2025-08-14 | 25.95 | $25.96 | 806420 |
| 2025-08-13 | 26.07 | $26.49 | 660499 |
| 2025-08-12 | 26.05 | $24.95 | 545631 |
| 2025-08-11 | 26.05 | $23.95 | 607700 |
| 2025-08-08 | 26.15 | $24.85 | 672700 |
| 2025-08-07 | 26.24 | $24.35 | 633906 |
| 2025-08-06 | 26.38 | $25.29 | 823714 |
| 2025-08-05 | 26.47 | $26.94 | 892338 |
| 2025-08-04 | 26.42 | $26.09 | 659300 |
| 2025-08-01 | 26.43 | $26.31 | 815524 |
| 2025-07-31 | 26.45 | $26.69 | 758100 |
| 2025-07-30 | 26.45 | $26.91 | 1.2M |
| 2025-07-29 | 26.43 | $26.04 | 1.2M |
| 2025-07-28 | 26.42 | $25.86 | 918040 |
| 2025-07-25 | 26.43 | $26.10 | 983200 |
| 2025-07-24 | 26.43 | $26.14 | 629200 |
| 2025-07-23 | 26.42 | $26.32 | 1.1M |
| 2025-07-22 | 26.40 | $26.01 | 1.9M |
| 2025-07-21 | 26.38 | $26.90 | 873827 |
| 2025-07-18 | 26.31 | $26.75 | 1.9M |
| 2025-07-17 | 26.29 | $28.46 | 1.5M |
| 2025-07-16 | 26.18 | $26.08 | 628134 |
| 2025-07-15 | 26.15 | $24.95 | 703052 |
| 2025-07-14 | 26.19 | $25.90 | 1.4M |
| 2025-07-11 | 26.22 | $26.72 | 482115 |
| 2025-07-10 | 26.20 | $27.11 | 526300 |
| 2025-07-09 | 26.21 | $27.04 | 1.2M |
| 2025-07-08 | 26.21 | $25.96 | 1.0M |
| 2025-07-07 | 26.26 | $26.25 | 651036 |
| 2025-07-03 | 26.28 | $26.90 | 349500 |
| 2025-07-02 | 26.26 | $26.68 | 772722 |
| 2025-07-01 | 26.27 | $26.35 | 1.1M |
| 2025-06-30 | 26.28 | $26.00 | 705724 |
| 2025-06-27 | 26.26 | $25.95 | 1.3M |
| 2025-06-26 | 26.27 | $26.07 | 694133 |
| 2025-06-25 | 26.24 | $26.06 | 530200 |
| 2025-06-24 | 26.21 | $25.80 | 921300 |
| 2025-06-23 | 26.19 | $25.66 | 597800 |
| 2025-06-20 | 26.20 | $25.55 | 987500 |
| 2025-06-18 | 26.23 | $26.28 | 726716 |
| 2025-06-17 | 26.24 | $26.24 | 1.5M |
| 2025-06-16 | 26.17 | $25.46 | 780709 |
| 2025-06-13 | 26.17 | $25.86 | 626400 |
| 2025-06-12 | 26.15 | $26.50 | 729500 |
| 2025-06-11 | 26.03 | $26.18 | 591800 |
| 2025-06-10 | 25.93 | $27.48 | 813370 |
| 2025-06-09 | 25.81 | $27.00 | 1.4M |
| 2025-06-06 | 25.65 | $26.91 | 1.0M |
| 2025-06-05 | 25.51 | $26.63 | 1.2M |
| 2025-06-04 | 25.30 | $26.58 | 427400 |
| 2025-06-03 | 25.05 | $26.79 | 530440 |
| 2025-06-02 | 25.12 | $26.59 | 620100 |
| 2025-05-30 | 25.25 | $25.62 | 726922 |
| 2025-05-29 | 25.35 | $26.23 | 634925 |
| 2025-05-28 | 25.39 | $25.28 | 593567 |
| 2025-05-27 | 25.47 | $25.52 | 1.4M |
| 2025-05-23 | 25.59 | $25.44 | 653583 |
| 2025-05-22 | 25.44 | $25.76 | 530501 |
| 2025-05-21 | 25.23 | $26.22 | 1.2M |
| 2025-05-20 | 24.95 | $26.56 | 1.2M |
| 2025-05-19 | 24.65 | $24.86 | 972050 |
| 2025-05-16 | 24.43 | $25.43 | 1.2M |
| 2025-05-15 | 24.19 | $25.35 | 581700 |
| 2025-05-14 | 23.93 | $24.17 | 2.0M |
| 2025-05-13 | 23.73 | $24.18 | 884837 |
| 2025-05-12 | 23.52 | $25.16 | 1.2M |
| 2025-05-09 | 23.23 | $23.74 | 1.9M |
| 2025-05-08 | 22.92 | $24.13 | 3.2M |
| 2025-05-07 | 22.60 | $22.34 | 3.3M |
| 2025-05-06 | 22.27 | $21.70 | 4.3M |
| 2025-05-05 | 22.03 | $28.18 | 967413 |
| 2025-05-02 | 21.48 | $29.05 | 1.2M |
| 2025-05-01 | 20.96 | $27.74 | 917200 |
| 2025-04-30 | 20.69 | $26.94 | 1.7M |
| 2025-04-29 | 20.44 | $26.94 | 2.2M |
| 2025-04-28 | 20.32 | $27.97 | 9.0M |
| 2025-04-25 | 20.24 | $22.37 | 1.7M |
| 2025-04-24 | 20.47 | $21.52 | 1.7M |
| 2025-04-23 | 20.72 | $20.73 | 883126 |
| 2025-04-22 | 21.06 | $20.48 | 1.5M |
| 2025-04-21 | 21.47 | $20.41 | 1.0M |
| 2025-04-17 | 21.80 | $20.64 | 1.1M |
| 2025-04-16 | 22.15 | $20.22 | 1.2M |
| 2025-04-15 | 22.54 | $20.11 | 835500 |
| 2025-04-14 | 22.91 | $20.06 | 1.0M |
| 2025-04-11 | 23.29 | $19.28 | 1.7M |
| 2025-04-10 | 23.72 | $17.63 | 1.7M |
| 2025-04-09 | 24.14 | $17.78 | 2.2M |
| 2025-04-08 | 24.58 | $15.59 | 1.6M |
| 2025-04-07 | 25.11 | $16.92 | 1.7M |
| 2025-04-04 | 25.58 | $17.20 | 2.1M |
| 2025-04-03 | 26.05 | $18.74 | 2.6M |
| 2025-04-02 | 26.47 | $22.24 | 1.6M |
| 2025-04-01 | 26.69 | $22.05 | 1.2M |
| 2025-03-31 | 26.83 | $24.49 | 1.3M |
| 2025-03-28 | 26.86 | $26.42 | 729101 |
| 2025-03-27 | 26.83 | $26.94 | 482600 |
| 2025-03-26 | 26.72 | $26.54 | 794130 |
| 2025-03-25 | 26.65 | $27.54 | 577100 |
| 2025-03-24 | 26.52 | $28.53 | 729000 |
| 2025-03-21 | 26.43 | $27.05 | 1.6M |
| 2025-03-20 | 26.47 | $27.75 | 505500 |
| 2025-03-19 | 26.50 | $28.03 | 1.0M |
| 2025-03-18 | 26.47 | $27.48 | 512900 |
| 2025-03-17 | 26.47 | $27.67 | 1.2M |
| 2025-03-14 | 26.51 | $27.80 | 839700 |
| 2025-03-13 | 26.54 | $25.95 | 483300 |
| 2025-03-12 | 26.65 | $26.62 | 1.0M |
| 2025-03-11 | 26.69 | $26.30 | 669400 |
| 2025-03-10 | 26.79 | $26.19 | 566700 |
| 2025-03-07 | 26.92 | $26.72 | 690500 |
| 2025-03-06 | 27.09 | $26.99 | 884731 |
| 2025-03-05 | 27.26 | $26.83 | 1.0M |
| 2025-03-04 | 27.41 | $24.80 | 602300 |
| 2025-03-03 | 27.64 | $25.10 | 597100 |
| 2025-02-28 | 27.89 | $25.86 | 719200 |
| 2025-02-27 | 28.10 | $24.64 | 492916 |
| 2025-02-26 | 28.39 | $25.09 | 500000 |
| 2025-02-25 | 28.65 | $25.00 | 1.0M |
| 2025-02-24 | 28.92 | $26.78 | 331034 |
| 2025-02-21 | 29.12 | $27.85 | 370321 |
| 2025-02-20 | 29.27 | $28.22 | 338529 |
| 2025-02-19 | 29.37 | $27.52 | 363233 |
| 2025-02-18 | 29.49 | $27.37 | 429418 |
| 2025-02-14 | 29.57 | $28.52 | 398875 |
| 2025-02-13 | 29.60 | $28.50 | 280000 |
| 2025-02-12 | 29.66 | $28.00 | 372500 |
| 2025-02-11 | 29.66 | $27.52 | 436201 |
| 2025-02-10 | 29.72 | $28.27 | 273707 |
| 2025-02-07 | 29.81 | $28.89 | 328911 |
| 2025-02-06 | 29.89 | $30.03 | 471712 |
| 2025-02-05 | 29.94 | $30.32 | 675244 |
| 2025-02-04 | 29.91 | $29.95 | 334935 |
| 2025-02-03 | 29.94 | $29.36 | 294900 |
| 2025-01-31 | 29.92 | $30.07 | 570914 |
| 2025-01-30 | 29.85 | $30.15 | 600800 |
| 2025-01-29 | 29.77 | $30.29 | 254600 |
| 2025-01-28 | 29.75 | $30.29 | 695617 |
| 2025-01-27 | 29.70 | $30.50 | 509824 |
| 2025-01-24 | 29.59 | $30.79 | 601700 |
| 2025-01-23 | 29.45 | $30.75 | 552514 |
| 2025-01-22 | 29.35 | $30.21 | 775408 |
| 2025-01-21 | 29.24 | $30.00 | 965701 |
| 2025-01-17 | 29.16 | $29.08 | 634710 |
| 2025-01-16 | 29.17 | $29.10 | 475400 |
| 2025-01-15 | 29.18 | $29.61 | 1.0M |
| 2025-01-14 | 29.13 | $27.97 | 602300 |
| 2025-01-13 | 29.18 | $28.68 | 821025 |
| 2025-01-10 | 29.33 | $30.20 | 810908 |
| 2025-01-08 | 29.51 | $30.46 | 740020 |
| 2025-01-07 | 29.64 | $31.01 | 784331 |
| 2025-01-06 | 29.82 | $29.72 | 552215 |
| 2025-01-03 | 30.02 | $30.52 | 834017 |
| 2025-01-02 | 30.29 | $28.97 | 664600 |
| 2024-12-31 | 30.58 | $28.68 | 524700 |
| 2024-12-30 | 30.94 | $28.50 | 515607 |
| 2024-12-27 | 31.25 | $30.04 | 1.6M |
| 2024-12-26 | 31.45 | $29.11 | 574839 |
| 2024-12-24 | 31.69 | $28.30 | 263839 |
| 2024-12-23 | 31.97 | $28.13 | 471600 |
| 2024-12-20 | 32.24 | $28.67 | 1.5M |
| 2024-12-19 | 32.42 | $28.02 | 1.5M |
| 2024-12-18 | 32.64 | $28.45 | 1.3M |
| 2024-12-17 | 32.85 | $29.27 | 1.7M |
| 2024-12-16 | 33.05 | $29.21 | 959525 |
| 2024-12-13 | 33.23 | $28.76 | 3.4M |
| 2024-12-12 | 33.57 | $28.87 | 804500 |
| 2024-12-11 | 33.89 | $31.73 | 519256 |
| 2024-12-10 | 34.15 | $33.70 | 369930 |
| 2024-12-09 | 34.45 | $33.23 | 333700 |
| 2024-12-06 | 34.78 | $34.59 | 661828 |
| 2024-12-05 | 35.01 | $33.56 | 1.9M |
| 2024-12-04 | 35.26 | $35.91 | 832555 |
| 2024-12-03 | 35.31 | $34.91 | 357700 |
| 2024-12-02 | 35.41 | $35.77 | 522900 |
| 2024-11-29 | 35.41 | $34.75 | 199837 |
| 2024-11-27 | 35.45 | $34.10 | 505000 |
| 2024-11-26 | 35.56 | $33.90 | 269700 |
| 2024-11-25 | 35.68 | $33.95 | 609228 |
| 2024-11-22 | 35.85 | $33.47 | 404200 |
| 2024-11-21 | 35.99 | $32.34 | 588700 |
| 2024-11-20 | 36.20 | $32.24 | 755623 |
| 2024-11-19 | 36.37 | $32.80 | 423709 |
| 2024-11-18 | 36.57 | $33.21 | 464600 |
| 2024-11-15 | 36.75 | $32.90 | 754729 |
| 2024-11-14 | 36.93 | $35.50 | 702068 |
| 2024-11-13 | 36.99 | $35.15 | 404222 |
| 2024-11-12 | 37.08 | $36.98 | 528400 |
| 2024-11-11 | 37.10 | $39.69 | 560540 |
| 2024-11-08 | 36.99 | $39.94 | 279002 |
| 2024-11-07 | 36.79 | $39.06 | 350111 |
| 2024-11-06 | 36.57 | $38.69 | 658200 |
| 2024-11-05 | 36.37 | $36.93 | 290557 |
| 2024-11-04 | 36.26 | $36.78 | 344814 |
| 2024-11-01 | 36.20 | $35.91 | 361900 |
| 2024-10-31 | 36.23 | $35.53 | 379600 |
| 2024-10-30 | 36.25 | $36.32 | 187715 |
| 2024-10-29 | 36.26 | $36.19 | 191136 |
| 2024-10-28 | 36.29 | $37.29 | 243600 |
| 2024-10-25 | 36.32 | $36.38 | 227710 |
| 2024-10-24 | 36.39 | $36.45 | 226410 |
| 2024-10-23 | 36.41 | $35.61 | 594943 |
| 2024-10-22 | 36.44 | $36.98 | 329909 |
| 2024-10-21 | 36.41 | $36.71 | 316500 |
| 2024-10-18 | 36.49 | $36.44 | 420300 |
| 2024-10-17 | 36.62 | $36.76 | 357435 |
| 2024-10-16 | 36.74 | $37.05 | 533031 |
| 2024-10-15 | 36.74 | $37.20 | 474900 |
| 2024-10-14 | 36.77 | $37.52 | 441500 |
| 2024-10-11 | 36.74 | $36.09 | 397844 |
| 2024-10-10 | 36.68 | $34.48 | 363605 |
| 2024-10-09 | 36.70 | $34.72 | 309600 |
| 2024-10-08 | 36.78 | $34.82 | 465931 |
| 2024-10-07 | 36.85 | $35.48 | 329400 |
| 2024-10-04 | 36.97 | $36.63 | 548500 |
| 2024-10-03 | 37.04 | $35.96 | 381327 |
| 2024-10-02 | 37.12 | $36.40 | 284815 |
| 2024-10-01 | 37.13 | $36.90 | 494000 |
| 2024-09-30 | 37.05 | $37.73 | 470200 |
| 2024-09-27 | 37.01 | $37.87 | 530900 |
| 2024-09-26 | 36.95 | $36.78 | 456724 |
| 2024-09-25 | 36.95 | $36.20 | 513128 |
| 2024-09-24 | 36.96 | $36.52 | 1.1M |
| 2024-09-23 | 37.03 | $38.34 | 1.1M |
| 2024-09-20 | 36.96 | $39.00 | 7.5M |
| 2024-09-19 | 36.81 | $39.11 | 1.8M |
| 2024-09-18 | 36.68 | $37.06 | 1.4M |
| 2024-09-17 | 36.60 | $37.75 | 787425 |
| 2024-09-16 | 36.52 | $37.00 | 1.5M |
| 2024-09-13 | 36.38 | $34.80 | 1.2M |
| 2024-09-12 | 36.36 | $34.83 | 667400 |
| 2024-09-11 | 36.28 | $36.50 | 480927 |
| 2024-09-10 | 36.13 | $36.12 | 684100 |
| 2024-09-09 | 35.97 | $37.93 | 744897 |
| 2024-09-06 | 35.75 | $38.05 | 798507 |
| 2024-09-05 | 35.51 | $37.56 | 424330 |
| 2024-09-04 | 35.19 | $36.49 | 367500 |
| 2024-09-03 | 34.98 | $35.37 | 364800 |
| 2024-08-30 | 34.76 | $36.88 | 566100 |
| 2024-08-29 | 34.55 | $36.68 | 1.5M |
| 2024-08-28 | 34.41 | $36.79 | 289500 |
| 2024-08-27 | 34.24 | $36.51 | 338423 |
| 2024-08-26 | 33.95 | $37.74 | 596921 |
| 2024-08-23 | 33.63 | $37.02 | 439500 |
| 2024-08-22 | 33.43 | $35.93 | 298012 |
| 2024-08-21 | 33.29 | $36.56 | 358036 |
| 2024-08-20 | 33.12 | $35.47 | 414983 |
| 2024-08-19 | 33.06 | $36.08 | 324735 |
| 2024-08-16 | 33.00 | $34.22 | 468517 |
| 2024-08-15 | 33.05 | $34.40 | 572927 |
| 2024-08-14 | 33.16 | $33.23 | 371744 |
| 2024-08-13 | 33.41 | $33.51 | 469000 |
| 2024-08-12 | 33.62 | $32.90 | 295513 |
| 2024-08-09 | 33.81 | $33.63 | 253842 |
| 2024-08-08 | 33.89 | $33.24 | 360400 |
| 2024-08-07 | 33.96 | $31.06 | 426005 |
| 2024-08-06 | 34.04 | $32.43 | 679900 |
| 2024-08-05 | 34.03 | $31.01 | 784134 |
| 2024-08-02 | 34.08 | $32.60 | 676742 |
| 2024-08-01 | 34.04 | $33.84 | 1.0M |
| 2024-07-31 | 33.89 | $33.35 | 994449 |
| 2024-07-30 | 33.79 | $30.78 | 650000 |
| 2024-07-29 | 33.84 | $31.33 | 660123 |
| 2024-07-26 | 33.85 | $33.07 | 581947 |
| 2024-07-25 | 33.71 | $32.99 | 662600 |
| 2024-07-24 | 33.59 | $33.20 | 717547 |
| 2024-07-23 | 33.50 | $34.30 | 2.0M |
| 2024-07-22 | 33.38 | $34.83 | 537710 |
| 2024-07-19 | 33.21 | $35.22 | 272695 |
| 2024-07-18 | 33.05 | $36.72 | 386493 |
| 2024-07-17 | 32.91 | $38.20 | 869775 |
| 2024-07-16 | 32.69 | $37.65 | 487105 |
| 2024-07-15 | 32.54 | $36.66 | 388422 |
| 2024-07-12 | 32.44 | $35.41 | 537182 |
| 2024-07-11 | 32.45 | $34.46 | 348545 |
| 2024-07-10 | 32.49 | $32.81 | 371279 |
| 2024-07-09 | 32.61 | $32.11 | 268912 |
| 2024-07-08 | 32.75 | $32.04 | 266692 |
| 2024-07-05 | 32.89 | $31.88 | 205040 |
| 2024-07-03 | 33.10 | $30.83 | 332938 |
| 2024-07-02 | 33.32 | $31.32 | 370849 |
| 2024-07-01 | 33.55 | $31.72 | 501673 |
| 2024-06-28 | 33.59 | $31.57 | 1.2M |
| 2024-06-27 | 33.73 | $30.25 | 449868 |
| 2024-06-26 | 33.84 | $30.52 | 314432 |
| 2024-06-25 | 33.93 | $31.43 | 289669 |
| 2024-06-24 | 34.00 | $31.90 | 367524 |
| 2024-06-21 | 33.90 | $31.43 | 2.0M |
| 2024-06-20 | 33.87 | $32.11 | 892625 |
| 2024-06-18 | 33.71 | $33.89 | 425811 |
| 2024-06-17 | 33.51 | $33.73 | 805595 |
| 2024-06-14 | 33.32 | $34.66 | 502034 |
| 2024-06-13 | 33.13 | $34.81 | 360470 |
| 2024-06-12 | 32.79 | $35.51 | 581291 |
| 2024-06-11 | 32.38 | $35.20 | 284240 |
| 2024-06-10 | 31.92 | $35.22 | 342429 |
| 2024-06-07 | 31.58 | $34.90 | 410582 |
| 2024-06-06 | 31.34 | $34.90 | 710655 |
| 2024-06-05 | 31.21 | $36.00 | 576127 |
| 2024-06-04 | 31.11 | $35.26 | 628522 |
| 2024-06-03 | 31.10 | $36.02 | 770232 |
| 2024-05-31 | 31.12 | $32.58 | 1.5M |
| 2024-05-30 | 31.46 | $34.29 | 570578 |
| 2024-05-29 | 31.78 | $32.40 | 390677 |
| 2024-05-28 | 32.17 | $32.43 | 776535 |
| 2024-05-24 | 32.71 | $32.71 | 888285 |
| 2024-05-23 | 33.13 | $29.99 | 1.4M |
| 2024-05-22 | 33.44 | $30.81 | 517432 |
| 2024-05-21 | 33.70 | $28.97 | 595459 |
| 2024-05-20 | 34.07 | $29.73 | 334217 |
| 2024-05-17 | 34.26 | $29.98 | 601569 |
| 2024-05-16 | 34.52 | $30.97 | 880544 |
| 2024-05-15 | 34.74 | $28.01 | 908712 |
| 2024-05-14 | 35.16 | $27.32 | 1.4M |
| 2024-05-13 | 35.62 | $25.84 | 948639 |
| 2024-05-10 | 36.21 | $28.50 | 761800 |
| 2024-05-09 | 36.77 | $30.02 | 693480 |
| 2024-05-08 | 37.26 | $32.43 | 701460 |
| 2024-05-07 | 37.57 | $33.95 | 822295 |
| 2024-05-06 | 37.82 | $35.10 | 1.5M |
| 2024-05-03 | 38.02 | $36.27 | 2.4M |
| 2024-05-02 | 38.13 | $39.50 | 637308 |
| 2024-05-01 | 38.04 | $40.62 | 266122 |
| 2024-04-30 | 37.93 | $40.19 | 932902 |
| 2024-04-29 | 37.95 | $43.32 | 435448 |
| 2024-04-26 | 37.92 | $41.00 | 819033 |
| 2024-04-25 | 38.07 | $36.20 | 180578 |
| 2024-04-24 | 38.31 | $36.05 | 291320 |
| 2024-04-23 | 38.55 | $36.31 | 421152 |
| 2024-04-22 | 38.77 | $33.54 | 276902 |
| 2024-04-19 | 39.12 | $35.34 | 196039 |
| 2024-04-18 | 39.41 | $35.32 | 209147 |
| 2024-04-17 | 39.59 | $36.41 | 305188 |
| 2024-04-16 | 39.76 | $36.47 | 216398 |
| 2024-04-15 | 39.84 | $37.64 | 369783 |
| 2024-04-12 | 39.88 | $39.75 | 660283 |
| 2024-04-11 | 39.76 | $39.85 | 220302 |
| 2024-04-10 | 39.75 | $38.50 | 596590 |
| 2024-04-09 | 39.61 | $39.02 | 238365 |
| 2024-04-08 | 39.41 | $39.15 | 339130 |
| 2024-04-05 | 39.23 | $38.46 | 181202 |
| 2024-04-04 | 39.30 | $37.75 | 358993 |
| 2024-04-03 | 39.55 | $38.39 | 283524 |
| 2024-04-02 | 39.71 | $40.50 | 396009 |
| 2024-04-01 | 39.83 | $42.76 | 483977 |
| 2024-03-28 | 39.90 | $43.90 | 747532 |
| 2024-03-27 | 39.94 | $41.00 | 295041 |
| 2024-03-26 | 40.11 | $40.87 | 425504 |
| 2024-03-25 | 40.38 | $40.76 | 284164 |
| 2024-03-22 | 40.64 | $40.50 | 800150 |
| 2024-03-21 | 40.80 | $41.12 | 619653 |
| 2024-03-20 | 41.05 | $39.05 | 432824 |
| 2024-03-19 | 41.36 | $39.70 | 678015 |
| 2024-03-18 | 41.60 | $38.11 | 449345 |
| 2024-03-15 | 42.09 | $38.52 | 5.0M |
| 2024-03-14 | 42.53 | $37.20 | 729544 |
| 2024-03-13 | 42.84 | $39.79 | 622321 |
| 2024-03-12 | 43.06 | $35.67 | 828167 |
| 2024-03-11 | 43.47 | $35.00 | 915907 |
| 2024-03-08 | 43.80 | $35.51 | 1.4M |
| 2024-03-07 | 43.97 | $39.86 | 430273 |
| 2024-03-06 | 44.00 | $42.79 | 441194 |
| 2024-03-05 | 43.72 | $41.49 | 528850 |
| 2024-03-04 | 43.51 | $43.09 | 602420 |
| 2024-03-01 | 43.15 | $43.98 | 459052 |
| 2024-02-29 | 42.85 | $44.71 | 423600 |
| 2024-02-28 | 42.48 | $44.40 | 326704 |
| 2024-02-27 | 42.08 | $46.35 | 227894 |
| 2024-02-26 | 41.61 | $46.01 | 299976 |
| 2024-02-23 | 41.06 | $43.61 | 400027 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
69.74
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.11
Average
38.99
Maximum
69.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.74 | $72.74 | 542074 |
| 2026-07-16 | 69.43 | $69.50 | 1.2M |
| 2026-07-15 | 69.42 | $73.00 | 1.3M |
| 2026-07-14 | 69.04 | $71.77 | 1.1M |
| 2026-07-13 | 68.75 | $72.50 | 992454 |
| 2026-07-10 | 68.36 | $75.24 | 1.0M |
| 2026-07-09 | 67.63 | $73.32 | 776900 |
| 2026-07-08 | 67.04 | $69.80 | 1.4M |
| 2026-07-07 | 66.74 | $69.20 | 967930 |
| 2026-07-06 | 66.49 | $69.26 | 526205 |
| 2026-07-02 | 66.19 | $70.36 | 792400 |
| 2026-07-01 | 65.76 | $70.89 | 1.1M |
| 2026-06-30 | 65.21 | $71.05 | 1.4M |
| 2026-06-29 | 64.60 | $73.73 | 1.1M |
| 2026-06-26 | 63.64 | $71.96 | 4.9M |
| 2026-06-25 | 62.76 | $72.84 | 1.4M |
| 2026-06-24 | 61.70 | $68.72 | 1.6M |
| 2026-06-23 | 60.96 | $65.73 | 846606 |
| 2026-06-22 | 60.46 | $66.25 | 1.2M |
| 2026-06-18 | 59.85 | $61.08 | 2.3M |
| 2026-06-17 | 59.72 | $60.43 | 873600 |
| 2026-06-16 | 59.65 | $60.28 | 530820 |
| 2026-06-15 | 59.58 | $59.55 | 962100 |
| 2026-06-12 | 59.59 | $59.56 | 933800 |
| 2026-06-11 | 59.59 | $57.64 | 783234 |
| 2026-06-10 | 59.80 | $54.92 | 824200 |
| 2026-06-09 | 60.31 | $56.67 | 1.2M |
| 2026-06-08 | 60.69 | $54.40 | 828372 |
| 2026-06-05 | 61.36 | $53.72 | 967310 |
| 2026-06-04 | 62.16 | $56.09 | 653906 |
| 2026-06-03 | 62.80 | $54.42 | 982200 |
| 2026-06-02 | 63.68 | $55.53 | 1.2M |
| 2026-06-01 | 64.54 | $59.23 | 814500 |
| 2026-05-29 | 65.10 | $62.29 | 1.2M |
| 2026-05-28 | 65.39 | $60.73 | 689000 |
| 2026-05-27 | 65.88 | $60.80 | 1.0M |
| 2026-05-26 | 66.42 | $61.89 | 1.7M |
| 2026-05-22 | 66.89 | $64.25 | 652816 |
| 2026-05-21 | 67.17 | $64.59 | 685300 |
| 2026-05-20 | 67.44 | $64.76 | 784540 |
| 2026-05-19 | 67.73 | $63.30 | 675135 |
| 2026-05-18 | 68.19 | $62.93 | 1.4M |
| 2026-05-15 | 68.75 | $66.93 | 1.2M |
| 2026-05-14 | 68.94 | $69.54 | 1.3M |
| 2026-05-13 | 68.87 | $74.00 | 729300 |
| 2026-05-12 | 68.33 | $72.07 | 1.6M |
| 2026-05-11 | 67.94 | $69.32 | 789986 |
| 2026-05-08 | 67.79 | $69.62 | 1.1M |
| 2026-05-07 | 67.60 | $69.18 | 854733 |
| 2026-05-06 | 67.44 | $68.01 | 473302 |
| 2026-05-05 | 67.38 | $67.18 | 743700 |
| 2026-05-04 | 67.40 | $67.70 | 634047 |
| 2026-05-01 | 67.37 | $66.27 | 796205 |
| 2026-04-30 | 67.48 | $66.74 | 709529 |
| 2026-04-29 | 67.56 | $64.75 | 636808 |
| 2026-04-28 | 67.85 | $65.55 | 609900 |
| 2026-04-27 | 68.10 | $66.82 | 758010 |
| 2026-04-24 | 68.23 | $68.68 | 507031 |
| 2026-04-23 | 68.18 | $69.89 | 1.1M |
| 2026-04-22 | 68.00 | $69.88 | 1.0M |
| 2026-04-21 | 67.81 | $71.84 | 806000 |
| 2026-04-20 | 67.38 | $70.40 | 930500 |
| 2026-04-17 | 67.06 | $73.43 | 1.8M |
| 2026-04-16 | 66.39 | $66.34 | 1.3M |
| 2026-04-15 | 66.40 | $67.68 | 1.2M |
| 2026-04-14 | 66.27 | $67.28 | 2.0M |
| 2026-04-13 | 66.16 | $67.70 | 879808 |
| 2026-04-10 | 66.00 | $67.70 | 1.2M |
| 2026-04-09 | 65.82 | $68.56 | 897100 |
| 2026-04-08 | 65.53 | $68.87 | 1.2M |
| 2026-04-07 | 65.18 | $69.81 | 1.7M |
| 2026-04-06 | 64.69 | $67.55 | 1.1M |
| 2026-04-02 | 64.39 | $67.48 | 1.3M |
| 2026-04-01 | 64.06 | $66.79 | 1.2M |
| 2026-03-31 | 63.77 | $67.68 | 1.9M |
| 2026-03-30 | 63.36 | $63.96 | 957800 |
| 2026-03-27 | 63.30 | $64.62 | 889249 |
| 2026-03-26 | 63.16 | $66.67 | 824723 |
| 2026-03-25 | 62.79 | $65.81 | 755048 |
| 2026-03-24 | 62.48 | $63.84 | 989611 |
| 2026-03-23 | 62.33 | $64.96 | 1.9M |
| 2026-03-20 | 62.06 | $65.08 | 3.2M |
| 2026-03-19 | 61.74 | $65.86 | 2.0M |
| 2026-03-18 | 61.30 | $64.45 | 2.0M |
| 2026-03-17 | 60.97 | $68.64 | 1.6M |
| 2026-03-16 | 60.16 | $65.90 | 1.6M |
| 2026-03-13 | 59.56 | $64.29 | 1.9M |
| 2026-03-12 | 59.06 | $62.97 | 2.6M |
| 2026-03-11 | 58.65 | $64.66 | 4.0M |
| 2026-03-10 | 58.02 | $62.80 | 1.4M |
| 2026-03-09 | 57.52 | $61.29 | 1.2M |
| 2026-03-06 | 57.12 | $61.88 | 1.0M |
| 2026-03-05 | 56.62 | $60.37 | 1.7M |
| 2026-03-04 | 56.22 | $61.57 | 1.1M |
| 2026-03-03 | 55.66 | $60.55 | 1.2M |
| 2026-03-02 | 55.14 | $57.76 | 633211 |
| 2026-02-27 | 54.87 | $58.80 | 1.1M |
| 2026-02-26 | 54.45 | $56.11 | 736800 |
| 2026-02-25 | 54.28 | $56.99 | 537550 |
| 2026-02-24 | 54.00 | $58.34 | 1.1M |
| 2026-02-23 | 53.54 | $58.31 | 790257 |
| 2026-02-20 | 53.04 | $57.63 | 730200 |
| 2026-02-19 | 52.55 | $56.42 | 637651 |
| 2026-02-18 | 52.15 | $55.21 | 911370 |
| 2026-02-17 | 51.82 | $53.87 | 499500 |
| 2026-02-13 | 51.61 | $51.50 | 735900 |
| 2026-02-12 | 51.62 | $51.62 | 801700 |
| 2026-02-11 | 51.62 | $53.55 | 456400 |
| 2026-02-10 | 51.41 | $53.09 | 1.1M |
| 2026-02-09 | 51.24 | $51.08 | 757400 |
| 2026-02-06 | 51.25 | $50.36 | 841700 |
| 2026-02-05 | 51.35 | $49.20 | 1.1M |
| 2026-02-04 | 51.58 | $51.98 | 818941 |
| 2026-02-03 | 51.53 | $52.56 | 1.3M |
| 2026-02-02 | 51.42 | $54.34 | 640264 |
| 2026-01-30 | 51.12 | $52.05 | 778007 |
| 2026-01-29 | 51.02 | $53.42 | 700821 |
| 2026-01-28 | 50.77 | $53.84 | 658711 |
| 2026-01-27 | 50.44 | $55.10 | 882331 |
| 2026-01-26 | 49.95 | $53.30 | 671600 |
| 2026-01-23 | 49.60 | $53.81 | 1.8M |
| 2026-01-22 | 49.16 | $55.85 | 2.8M |
| 2026-01-21 | 48.45 | $57.13 | 2.9M |
| 2026-01-20 | 47.54 | $54.69 | 922166 |
| 2026-01-16 | 46.79 | $54.73 | 1.1M |
| 2026-01-15 | 45.95 | $53.07 | 781600 |
| 2026-01-14 | 45.20 | $55.51 | 1.1M |
| 2026-01-13 | 44.12 | $52.58 | 989966 |
| 2026-01-12 | 43.23 | $53.72 | 1.9M |
| 2026-01-09 | 42.12 | $54.20 | 7.0M |
| 2026-01-08 | 40.85 | $41.93 | 1.3M |
| 2026-01-07 | 40.73 | $42.45 | 1.2M |
| 2026-01-06 | 40.55 | $40.37 | 692446 |
| 2026-01-05 | 40.57 | $40.04 | 1.1M |
| 2026-01-02 | 40.63 | $41.79 | 1.1M |
| 2025-12-31 | 40.51 | $41.52 | 772239 |
| 2025-12-30 | 40.40 | $40.17 | 882500 |
| 2025-12-29 | 40.43 | $39.86 | 543400 |
| 2025-12-26 | 40.49 | $39.84 | 562000 |
| 2025-12-24 | 40.55 | $40.14 | 334500 |
| 2025-12-23 | 40.60 | $40.05 | 855480 |
| 2025-12-22 | 40.65 | $40.08 | 569300 |
| 2025-12-19 | 40.71 | $39.03 | 3.2M |
| 2025-12-18 | 40.89 | $38.00 | 754800 |
| 2025-12-17 | 41.20 | $37.37 | 860500 |
| 2025-12-16 | 41.60 | $37.85 | 624621 |
| 2025-12-15 | 41.99 | $39.75 | 926300 |
| 2025-12-12 | 42.23 | $40.94 | 411500 |
| 2025-12-11 | 42.37 | $41.61 | 466344 |
| 2025-12-10 | 42.45 | $41.74 | 571247 |
| 2025-12-09 | 42.52 | $41.74 | 842800 |
| 2025-12-08 | 42.60 | $42.80 | 834400 |
| 2025-12-05 | 42.58 | $43.30 | 745500 |
| 2025-12-04 | 42.51 | $44.73 | 965349 |
| 2025-12-03 | 42.27 | $42.61 | 1.1M |
| 2025-12-02 | 42.24 | $41.37 | 826915 |
| 2025-12-01 | 42.33 | $43.25 | 793135 |
| 2025-11-28 | 42.23 | $44.84 | 389205 |
| 2025-11-26 | 41.95 | $44.84 | 1.2M |
| 2025-11-25 | 41.65 | $45.51 | 724623 |
| 2025-11-24 | 41.24 | $43.56 | 915200 |
| 2025-11-21 | 41.00 | $42.44 | 708800 |
| 2025-11-20 | 40.85 | $40.71 | 592794 |
| 2025-11-19 | 40.86 | $42.60 | 620600 |
| 2025-11-18 | 40.68 | $42.55 | 1.0M |
| 2025-11-17 | 40.48 | $41.25 | 1.2M |
| 2025-11-14 | 40.40 | $41.01 | 1.4M |
| 2025-11-13 | 40.34 | $37.76 | 1.0M |
| 2025-11-12 | 40.61 | $39.41 | 712100 |
| 2025-11-11 | 40.74 | $38.84 | 1.4M |
| 2025-11-10 | 40.94 | $40.22 | 696000 |
| 2025-11-07 | 41.01 | $39.68 | 636700 |
| 2025-11-06 | 41.15 | $39.69 | 931837 |
| 2025-11-05 | 41.31 | $37.96 | 1.1M |
| 2025-11-04 | 41.66 | $39.07 | 733500 |
| 2025-11-03 | 41.93 | $41.90 | 900837 |
| 2025-10-31 | 41.94 | $43.27 | 1.4M |
| 2025-10-30 | 41.80 | $42.47 | 806535 |
| 2025-10-29 | 41.72 | $42.98 | 567623 |
| 2025-10-28 | 41.59 | $43.71 | 2.1M |
| 2025-10-27 | 41.37 | $44.29 | 654636 |
| 2025-10-24 | 41.06 | $43.67 | 662243 |
| 2025-10-23 | 40.79 | $41.98 | 544200 |
| 2025-10-22 | 40.66 | $41.91 | 883279 |
| 2025-10-21 | 40.53 | $43.06 | 404662 |
| 2025-10-20 | 40.26 | $43.59 | 861814 |
| 2025-10-17 | 39.91 | $41.46 | 730371 |
| 2025-10-16 | 39.75 | $41.85 | 647339 |
| 2025-10-15 | 39.53 | $43.05 | 1.2M |
| 2025-10-14 | 39.16 | $42.85 | 1.4M |
| 2025-10-13 | 38.77 | $42.96 | 654290 |
| 2025-10-10 | 38.33 | $43.25 | 1.2M |
| 2025-10-09 | 37.81 | $44.46 | 1.8M |
| 2025-10-08 | 37.11 | $40.71 | 1.9M |
| 2025-10-07 | 36.73 | $38.00 | 736000 |
| 2025-10-06 | 36.60 | $38.13 | 769600 |
| 2025-10-03 | 36.44 | $39.82 | 560505 |
| 2025-10-02 | 36.08 | $39.85 | 1.3M |
| 2025-10-01 | 35.69 | $39.46 | 1.1M |
| 2025-09-30 | 35.29 | $40.28 | 752200 |
| 2025-09-29 | 34.77 | $39.08 | 672258 |
| 2025-09-26 | 34.31 | $37.54 | 619313 |
| 2025-09-25 | 33.97 | $36.48 | 486435 |
| 2025-09-24 | 33.71 | $36.68 | 435400 |
| 2025-09-23 | 33.39 | $36.70 | 584941 |
| 2025-09-22 | 33.05 | $37.04 | 725025 |
| 2025-09-19 | 32.63 | $36.90 | 2.0M |
| 2025-09-18 | 32.18 | $38.82 | 1.2M |
| 2025-09-17 | 31.48 | $37.72 | 2.2M |
| 2025-09-16 | 30.82 | $35.76 | 1.5M |
| 2025-09-15 | 30.30 | $34.60 | 983347 |
| 2025-09-12 | 29.85 | $33.34 | 1.4M |
| 2025-09-11 | 29.48 | $33.16 | 2.9M |
| 2025-09-10 | 29.09 | $33.63 | 1.1M |
| 2025-09-09 | 28.61 | $33.47 | 766025 |
| 2025-09-08 | 28.10 | $33.69 | 1.8M |
| 2025-09-05 | 27.51 | $33.07 | 2.0M |
| 2025-09-04 | 26.93 | $30.94 | 1.3M |
| 2025-09-03 | 26.51 | $28.67 | 1.1M |
| 2025-09-02 | 26.28 | $27.46 | 468729 |
| 2025-08-29 | 26.15 | $26.82 | 400018 |
| 2025-08-28 | 26.08 | $26.72 | 380900 |
| 2025-08-27 | 26.02 | $26.48 | 497500 |
| 2025-08-26 | 25.97 | $27.03 | 794813 |
| 2025-08-25 | 25.86 | $25.42 | 383644 |
| 2025-08-22 | 25.90 | $26.92 | 542500 |
| 2025-08-21 | 25.80 | $25.98 | 336302 |
| 2025-08-20 | 25.78 | $25.53 | 306521 |
| 2025-08-19 | 25.80 | $25.56 | 372800 |
| 2025-08-18 | 25.83 | $26.13 | 516100 |
| 2025-08-15 | 25.80 | $25.70 | 588838 |
| 2025-08-14 | 25.81 | $25.96 | 806420 |
| 2025-08-13 | 25.79 | $26.49 | 660499 |
| 2025-08-12 | 25.72 | $24.95 | 545631 |
| 2025-08-11 | 25.80 | $23.95 | 607700 |
| 2025-08-08 | 25.99 | $24.85 | 672700 |
| 2025-08-07 | 26.11 | $24.35 | 633906 |
| 2025-08-06 | 26.30 | $25.29 | 823714 |
| 2025-08-05 | 26.40 | $26.94 | 892338 |
| 2025-08-04 | 26.35 | $26.09 | 659300 |
| 2025-08-01 | 26.37 | $26.31 | 815524 |
| 2025-07-31 | 26.38 | $26.69 | 758100 |
| 2025-07-30 | 26.35 | $26.91 | 1.2M |
| 2025-07-29 | 26.29 | $26.04 | 1.2M |
| 2025-07-28 | 26.31 | $25.86 | 918040 |
| 2025-07-25 | 26.36 | $26.10 | 983200 |
| 2025-07-24 | 26.39 | $26.14 | 629200 |
| 2025-07-23 | 26.41 | $26.32 | 1.1M |
| 2025-07-22 | 26.42 | $26.01 | 1.9M |
| 2025-07-21 | 26.47 | $26.90 | 873827 |
| 2025-07-18 | 26.42 | $26.75 | 1.9M |
| 2025-07-17 | 26.39 | $28.46 | 1.5M |
| 2025-07-16 | 26.17 | $26.08 | 628134 |
| 2025-07-15 | 26.18 | $24.95 | 703052 |
| 2025-07-14 | 26.31 | $25.90 | 1.4M |
| 2025-07-11 | 26.35 | $26.72 | 482115 |
| 2025-07-10 | 26.31 | $27.11 | 526300 |
| 2025-07-09 | 26.23 | $27.04 | 1.2M |
| 2025-07-08 | 26.14 | $25.96 | 1.0M |
| 2025-07-07 | 26.16 | $26.25 | 651036 |
| 2025-07-03 | 26.15 | $26.90 | 349500 |
| 2025-07-02 | 26.07 | $26.68 | 772722 |
| 2025-07-01 | 26.01 | $26.35 | 1.1M |
| 2025-06-30 | 25.97 | $26.00 | 705724 |
| 2025-06-27 | 25.97 | $25.95 | 1.3M |
| 2025-06-26 | 25.97 | $26.07 | 694133 |
| 2025-06-25 | 25.96 | $26.06 | 530200 |
| 2025-06-24 | 25.95 | $25.80 | 921300 |
| 2025-06-23 | 25.97 | $25.66 | 597800 |
| 2025-06-20 | 26.00 | $25.55 | 987500 |
| 2025-06-18 | 26.05 | $26.28 | 726716 |
| 2025-06-17 | 26.03 | $26.24 | 1.5M |
| 2025-06-16 | 26.00 | $25.46 | 780709 |
| 2025-06-13 | 26.06 | $25.86 | 626400 |
| 2025-06-12 | 26.08 | $26.50 | 729500 |
| 2025-06-11 | 26.04 | $26.18 | 591800 |
| 2025-06-10 | 26.02 | $27.48 | 813370 |
| 2025-06-09 | 25.87 | $27.00 | 1.4M |
| 2025-06-06 | 25.75 | $26.91 | 1.0M |
| 2025-06-05 | 25.63 | $26.63 | 1.2M |
| 2025-06-04 | 25.52 | $26.58 | 427400 |
| 2025-06-03 | 25.41 | $26.79 | 530440 |
| 2025-06-02 | 25.27 | $26.59 | 620100 |
| 2025-05-30 | 25.13 | $25.62 | 726922 |
| 2025-05-29 | 25.08 | $26.23 | 634925 |
| 2025-05-28 | 24.96 | $25.28 | 593567 |
| 2025-05-27 | 24.92 | $25.52 | 1.4M |
| 2025-05-23 | 24.86 | $25.44 | 653583 |
| 2025-05-22 | 24.80 | $25.76 | 530501 |
| 2025-05-21 | 24.70 | $26.22 | 1.2M |
| 2025-05-20 | 24.54 | $26.56 | 1.2M |
| 2025-05-19 | 24.32 | $24.86 | 972050 |
| 2025-05-16 | 24.27 | $25.43 | 1.2M |
| 2025-05-15 | 24.15 | $25.35 | 581700 |
| 2025-05-14 | 24.02 | $24.17 | 2.0M |
| 2025-05-13 | 24.00 | $24.18 | 884837 |
| 2025-05-12 | 23.98 | $25.16 | 1.2M |
| 2025-05-09 | 23.86 | $23.74 | 1.9M |
| 2025-05-08 | 23.87 | $24.13 | 3.2M |
| 2025-05-07 | 23.85 | $22.34 | 3.3M |
| 2025-05-06 | 24.00 | $21.70 | 4.3M |
| 2025-05-05 | 24.25 | $28.18 | 967413 |
| 2025-05-02 | 23.83 | $29.05 | 1.2M |
| 2025-05-01 | 23.28 | $27.74 | 917200 |
| 2025-04-30 | 22.81 | $26.94 | 1.7M |
| 2025-04-29 | 22.38 | $26.94 | 2.2M |
| 2025-04-28 | 21.90 | $27.97 | 9.0M |
| 2025-04-25 | 21.26 | $22.37 | 1.7M |
| 2025-04-24 | 21.14 | $21.52 | 1.7M |
| 2025-04-23 | 21.11 | $20.73 | 883126 |
| 2025-04-22 | 21.14 | $20.48 | 1.5M |
| 2025-04-21 | 21.21 | $20.41 | 1.0M |
| 2025-04-17 | 21.30 | $20.64 | 1.1M |
| 2025-04-16 | 21.37 | $20.22 | 1.2M |
| 2025-04-15 | 21.49 | $20.11 | 835500 |
| 2025-04-14 | 21.64 | $20.06 | 1.0M |
| 2025-04-11 | 21.80 | $19.28 | 1.7M |
| 2025-04-10 | 22.07 | $17.63 | 1.7M |
| 2025-04-09 | 22.53 | $17.78 | 2.2M |
| 2025-04-08 | 23.03 | $15.59 | 1.6M |
| 2025-04-07 | 23.82 | $16.92 | 1.7M |
| 2025-04-04 | 24.54 | $17.20 | 2.1M |
| 2025-04-03 | 25.32 | $18.74 | 2.6M |
| 2025-04-02 | 26.01 | $22.24 | 1.6M |
| 2025-04-01 | 26.41 | $22.05 | 1.2M |
| 2025-03-31 | 26.86 | $24.49 | 1.3M |
| 2025-03-28 | 27.11 | $26.42 | 729101 |
| 2025-03-27 | 27.19 | $26.94 | 482600 |
| 2025-03-26 | 27.21 | $26.54 | 794130 |
| 2025-03-25 | 27.28 | $27.54 | 577100 |
| 2025-03-24 | 27.26 | $28.53 | 729000 |
| 2025-03-21 | 27.12 | $27.05 | 1.6M |
| 2025-03-20 | 27.13 | $27.75 | 505500 |
| 2025-03-19 | 27.06 | $28.03 | 1.0M |
| 2025-03-18 | 26.96 | $27.48 | 512900 |
| 2025-03-17 | 26.91 | $27.67 | 1.2M |
| 2025-03-14 | 26.83 | $27.80 | 839700 |
| 2025-03-13 | 26.73 | $25.95 | 483300 |
| 2025-03-12 | 26.81 | $26.62 | 1.0M |
| 2025-03-11 | 26.83 | $26.30 | 669400 |
| 2025-03-10 | 26.88 | $26.19 | 566700 |
| 2025-03-07 | 26.95 | $26.72 | 690500 |
| 2025-03-06 | 26.98 | $26.99 | 884731 |
| 2025-03-05 | 26.98 | $26.83 | 1.0M |
| 2025-03-04 | 26.99 | $24.80 | 602300 |
| 2025-03-03 | 27.22 | $25.10 | 597100 |
| 2025-02-28 | 27.45 | $25.86 | 719200 |
| 2025-02-27 | 27.62 | $24.64 | 492916 |
| 2025-02-26 | 27.93 | $25.09 | 500000 |
| 2025-02-25 | 28.23 | $25.00 | 1.0M |
| 2025-02-24 | 28.57 | $26.78 | 331034 |
| 2025-02-21 | 28.76 | $27.85 | 370321 |
| 2025-02-20 | 28.85 | $28.22 | 338529 |
| 2025-02-19 | 28.92 | $27.52 | 363233 |
| 2025-02-18 | 29.06 | $27.37 | 429418 |
| 2025-02-14 | 29.24 | $28.52 | 398875 |
| 2025-02-13 | 29.32 | $28.50 | 280000 |
| 2025-02-12 | 29.41 | $28.00 | 372500 |
| 2025-02-11 | 29.55 | $27.52 | 436201 |
| 2025-02-10 | 29.77 | $28.27 | 273707 |
| 2025-02-07 | 29.93 | $28.89 | 328911 |
| 2025-02-06 | 30.03 | $30.03 | 471712 |
| 2025-02-05 | 30.03 | $30.32 | 675244 |
| 2025-02-04 | 30.00 | $29.95 | 334935 |
| 2025-02-03 | 30.01 | $29.36 | 294900 |
| 2025-01-31 | 30.08 | $30.07 | 570914 |
| 2025-01-30 | 30.08 | $30.15 | 600800 |
| 2025-01-29 | 30.07 | $30.29 | 254600 |
| 2025-01-28 | 30.05 | $30.29 | 695617 |
| 2025-01-27 | 30.02 | $30.50 | 509824 |
| 2025-01-24 | 29.97 | $30.79 | 601700 |
| 2025-01-23 | 29.89 | $30.75 | 552514 |
| 2025-01-22 | 29.80 | $30.21 | 775408 |
| 2025-01-21 | 29.75 | $30.00 | 965701 |
| 2025-01-17 | 29.73 | $29.08 | 634710 |
| 2025-01-16 | 29.80 | $29.10 | 475400 |
| 2025-01-15 | 29.87 | $29.61 | 1.0M |
| 2025-01-14 | 29.90 | $27.97 | 602300 |
| 2025-01-13 | 30.10 | $28.68 | 821025 |
| 2025-01-10 | 30.25 | $30.20 | 810908 |
| 2025-01-08 | 30.25 | $30.46 | 740020 |
| 2025-01-07 | 30.23 | $31.01 | 784331 |
| 2025-01-06 | 30.15 | $29.72 | 552215 |
| 2025-01-03 | 30.20 | $30.52 | 834017 |
| 2025-01-02 | 30.16 | $28.97 | 664600 |
| 2024-12-31 | 30.29 | $28.68 | 524700 |
| 2024-12-30 | 30.46 | $28.50 | 515607 |
| 2024-12-27 | 30.66 | $30.04 | 1.6M |
| 2024-12-26 | 30.73 | $29.11 | 574839 |
| 2024-12-24 | 30.90 | $28.30 | 263839 |
| 2024-12-23 | 31.17 | $28.13 | 471600 |
| 2024-12-20 | 31.49 | $28.67 | 1.5M |
| 2024-12-19 | 31.79 | $28.02 | 1.5M |
| 2024-12-18 | 32.19 | $28.45 | 1.3M |
| 2024-12-17 | 32.58 | $29.27 | 1.7M |
| 2024-12-16 | 32.93 | $29.21 | 959525 |
| 2024-12-13 | 33.32 | $28.76 | 3.4M |
| 2024-12-12 | 33.80 | $28.87 | 804500 |
| 2024-12-11 | 34.32 | $31.73 | 519256 |
| 2024-12-10 | 34.59 | $33.70 | 369930 |
| 2024-12-09 | 34.69 | $33.23 | 333700 |
| 2024-12-06 | 34.84 | $34.59 | 661828 |
| 2024-12-05 | 34.87 | $33.56 | 1.9M |
| 2024-12-04 | 35.00 | $35.91 | 832555 |
| 2024-12-03 | 34.91 | $34.91 | 357700 |
| 2024-12-02 | 34.91 | $35.77 | 522900 |
| 2024-11-29 | 34.82 | $34.75 | 199837 |
| 2024-11-27 | 34.82 | $34.10 | 505000 |
| 2024-11-26 | 34.90 | $33.90 | 269700 |
| 2024-11-25 | 35.01 | $33.95 | 609228 |
| 2024-11-22 | 35.12 | $33.47 | 404200 |
| 2024-11-21 | 35.29 | $32.34 | 588700 |
| 2024-11-20 | 35.60 | $32.24 | 755623 |
| 2024-11-19 | 35.95 | $32.80 | 423709 |
| 2024-11-18 | 36.29 | $33.21 | 464600 |
| 2024-11-15 | 36.61 | $32.90 | 754729 |
| 2024-11-14 | 37.00 | $35.50 | 702068 |
| 2024-11-13 | 37.16 | $35.15 | 404222 |
| 2024-11-12 | 37.37 | $36.98 | 528400 |
| 2024-11-11 | 37.41 | $39.69 | 560540 |
| 2024-11-08 | 37.17 | $39.94 | 279002 |
| 2024-11-07 | 36.88 | $39.06 | 350111 |
| 2024-11-06 | 36.65 | $38.69 | 658200 |
| 2024-11-05 | 36.43 | $36.93 | 290557 |
| 2024-11-04 | 36.38 | $36.78 | 344814 |
| 2024-11-01 | 36.34 | $35.91 | 361900 |
| 2024-10-31 | 36.38 | $35.53 | 379600 |
| 2024-10-30 | 36.47 | $36.32 | 187715 |
| 2024-10-29 | 36.49 | $36.19 | 191136 |
| 2024-10-28 | 36.52 | $37.29 | 243600 |
| 2024-10-25 | 36.44 | $36.38 | 227710 |
| 2024-10-24 | 36.45 | $36.45 | 226410 |
| 2024-10-23 | 36.45 | $35.61 | 594943 |
| 2024-10-22 | 36.54 | $36.98 | 329909 |
| 2024-10-21 | 36.49 | $36.71 | 316500 |
| 2024-10-18 | 36.47 | $36.44 | 420300 |
| 2024-10-17 | 36.47 | $36.76 | 357435 |
| 2024-10-16 | 36.44 | $37.05 | 533031 |
| 2024-10-15 | 36.37 | $37.20 | 474900 |
| 2024-10-14 | 36.29 | $37.52 | 441500 |
| 2024-10-11 | 36.16 | $36.09 | 397844 |
| 2024-10-10 | 36.16 | $34.48 | 363605 |
| 2024-10-09 | 36.34 | $34.72 | 309600 |
| 2024-10-08 | 36.51 | $34.82 | 465931 |
| 2024-10-07 | 36.69 | $35.48 | 329400 |
| 2024-10-04 | 36.82 | $36.63 | 548500 |
| 2024-10-03 | 36.84 | $35.96 | 381327 |
| 2024-10-02 | 36.93 | $36.40 | 284815 |
| 2024-10-01 | 36.98 | $36.90 | 494000 |
| 2024-09-30 | 36.99 | $37.73 | 470200 |
| 2024-09-27 | 36.92 | $37.87 | 530900 |
| 2024-09-26 | 36.82 | $36.78 | 456724 |
| 2024-09-25 | 36.82 | $36.20 | 513128 |
| 2024-09-24 | 36.88 | $36.52 | 1.1M |
| 2024-09-23 | 36.92 | $38.34 | 1.1M |
| 2024-09-20 | 36.77 | $39.00 | 7.5M |
| 2024-09-19 | 36.54 | $39.11 | 1.8M |
| 2024-09-18 | 36.27 | $37.06 | 1.4M |
| 2024-09-17 | 36.18 | $37.75 | 787425 |
| 2024-09-16 | 36.02 | $37.00 | 1.5M |
| 2024-09-13 | 35.92 | $34.80 | 1.2M |
| 2024-09-12 | 36.03 | $34.83 | 667400 |
| 2024-09-11 | 36.16 | $36.50 | 480927 |
| 2024-09-10 | 36.12 | $36.12 | 684100 |
| 2024-09-09 | 36.13 | $37.93 | 744897 |
| 2024-09-06 | 35.94 | $38.05 | 798507 |
| 2024-09-05 | 35.71 | $37.56 | 424330 |
| 2024-09-04 | 35.52 | $36.49 | 367500 |
| 2024-09-03 | 35.42 | $35.37 | 364800 |
| 2024-08-30 | 35.42 | $36.88 | 566100 |
| 2024-08-29 | 35.27 | $36.68 | 1.5M |
| 2024-08-28 | 35.12 | $36.79 | 289500 |
| 2024-08-27 | 34.94 | $36.51 | 338423 |
| 2024-08-26 | 34.78 | $37.74 | 596921 |
| 2024-08-23 | 34.47 | $37.02 | 439500 |
| 2024-08-22 | 34.20 | $35.93 | 298012 |
| 2024-08-21 | 34.01 | $36.56 | 358036 |
| 2024-08-20 | 33.75 | $35.47 | 414983 |
| 2024-08-19 | 33.57 | $36.08 | 324735 |
| 2024-08-16 | 33.30 | $34.22 | 468517 |
| 2024-08-15 | 33.20 | $34.40 | 572927 |
| 2024-08-14 | 33.08 | $33.23 | 371744 |
| 2024-08-13 | 33.06 | $33.51 | 469000 |
| 2024-08-12 | 33.01 | $32.90 | 295513 |
| 2024-08-09 | 33.03 | $33.63 | 253842 |
| 2024-08-08 | 32.96 | $33.24 | 360400 |
| 2024-08-07 | 32.93 | $31.06 | 426005 |
| 2024-08-06 | 33.13 | $32.43 | 679900 |
| 2024-08-05 | 33.20 | $31.01 | 784134 |
| 2024-08-02 | 33.44 | $32.60 | 676742 |
| 2024-08-01 | 33.52 | $33.84 | 1.0M |
| 2024-07-31 | 33.49 | $33.35 | 994449 |
| 2024-07-30 | 33.51 | $30.78 | 650000 |
| 2024-07-29 | 33.79 | $31.33 | 660123 |
| 2024-07-26 | 34.05 | $33.07 | 581947 |
| 2024-07-25 | 34.15 | $32.99 | 662600 |
| 2024-07-24 | 34.28 | $33.20 | 717547 |
| 2024-07-23 | 34.39 | $34.30 | 2.0M |
| 2024-07-22 | 34.40 | $34.83 | 537710 |
| 2024-07-19 | 34.35 | $35.22 | 272695 |
| 2024-07-18 | 34.26 | $36.72 | 386493 |
| 2024-07-17 | 34.00 | $38.20 | 869775 |
| 2024-07-16 | 33.56 | $37.65 | 487105 |
| 2024-07-15 | 33.13 | $36.66 | 388422 |
| 2024-07-12 | 32.76 | $35.41 | 537182 |
| 2024-07-11 | 32.48 | $34.46 | 348545 |
| 2024-07-10 | 32.27 | $32.81 | 371279 |
| 2024-07-09 | 32.22 | $32.11 | 268912 |
| 2024-07-08 | 32.23 | $32.04 | 266692 |
| 2024-07-05 | 32.25 | $31.88 | 205040 |
| 2024-07-03 | 32.29 | $30.83 | 332938 |
| 2024-07-02 | 32.44 | $31.32 | 370849 |
| 2024-07-01 | 32.56 | $31.72 | 501673 |
| 2024-06-28 | 32.65 | $31.57 | 1.2M |
| 2024-06-27 | 32.76 | $30.25 | 449868 |
| 2024-06-26 | 33.03 | $30.52 | 314432 |
| 2024-06-25 | 33.29 | $31.43 | 289669 |
| 2024-06-24 | 33.49 | $31.90 | 367524 |
| 2024-06-21 | 33.65 | $31.43 | 2.0M |
| 2024-06-20 | 33.89 | $32.11 | 892625 |
| 2024-06-18 | 34.07 | $33.89 | 425811 |
| 2024-06-17 | 34.09 | $33.73 | 805595 |
| 2024-06-14 | 34.13 | $34.66 | 502034 |
| 2024-06-13 | 34.08 | $34.81 | 360470 |
| 2024-06-12 | 34.00 | $35.51 | 581291 |
| 2024-06-11 | 33.84 | $35.20 | 284240 |
| 2024-06-10 | 33.70 | $35.22 | 342429 |
| 2024-06-07 | 33.54 | $34.90 | 410582 |
| 2024-06-06 | 33.39 | $34.90 | 710655 |
| 2024-06-05 | 33.23 | $36.00 | 576127 |
| 2024-06-04 | 32.94 | $35.26 | 628522 |
| 2024-06-03 | 32.70 | $36.02 | 770232 |
| 2024-05-31 | 32.35 | $32.58 | 1.5M |
| 2024-05-30 | 32.32 | $34.29 | 570578 |
| 2024-05-29 | 32.12 | $32.40 | 390677 |
| 2024-05-28 | 32.09 | $32.43 | 776535 |
| 2024-05-24 | 32.05 | $32.71 | 888285 |
| 2024-05-23 | 31.98 | $29.99 | 1.4M |
| 2024-05-22 | 32.19 | $30.81 | 517432 |
| 2024-05-21 | 32.34 | $28.97 | 595459 |
| 2024-05-20 | 32.69 | $29.73 | 334217 |
| 2024-05-17 | 33.00 | $29.98 | 601569 |
| 2024-05-16 | 33.32 | $30.97 | 880544 |
| 2024-05-15 | 33.57 | $28.01 | 908712 |
| 2024-05-14 | 34.16 | $27.32 | 1.4M |
| 2024-05-13 | 34.88 | $25.84 | 948639 |
| 2024-05-10 | 35.83 | $28.50 | 761800 |
| 2024-05-09 | 36.60 | $30.02 | 693480 |
| 2024-05-08 | 37.29 | $32.43 | 701460 |
| 2024-05-07 | 37.80 | $33.95 | 822295 |
| 2024-05-06 | 38.21 | $35.10 | 1.5M |
| 2024-05-03 | 38.53 | $36.27 | 2.4M |
| 2024-05-02 | 38.77 | $39.50 | 637308 |
| 2024-05-01 | 38.70 | $40.62 | 266122 |
| 2024-04-30 | 38.49 | $40.19 | 932902 |
| 2024-04-29 | 38.31 | $43.32 | 435448 |
| 2024-04-26 | 37.79 | $41.00 | 819033 |
| 2024-04-25 | 37.45 | $36.20 | 180578 |
| 2024-04-24 | 37.58 | $36.05 | 291320 |
| 2024-04-23 | 37.74 | $36.31 | 421152 |
| 2024-04-22 | 37.89 | $33.54 | 276902 |
| 2024-04-19 | 38.35 | $35.34 | 196039 |
| 2024-04-18 | 38.67 | $35.32 | 209147 |
| 2024-04-17 | 39.02 | $36.41 | 305188 |
| 2024-04-16 | 39.30 | $36.47 | 216398 |
| 2024-04-15 | 39.59 | $37.64 | 369783 |
| 2024-04-12 | 39.80 | $39.75 | 660283 |
| 2024-04-11 | 39.80 | $39.85 | 220302 |
| 2024-04-10 | 39.80 | $38.50 | 596590 |
| 2024-04-09 | 39.94 | $39.02 | 238365 |
| 2024-04-08 | 40.03 | $39.15 | 339130 |
| 2024-04-05 | 40.13 | $38.46 | 181202 |
| 2024-04-04 | 40.30 | $37.75 | 358993 |
| 2024-04-03 | 40.57 | $38.39 | 283524 |
| 2024-04-02 | 40.80 | $40.50 | 396009 |
| 2024-04-01 | 40.83 | $42.76 | 483977 |
| 2024-03-28 | 40.63 | $43.90 | 747532 |
| 2024-03-27 | 40.28 | $41.00 | 295041 |
| 2024-03-26 | 40.21 | $40.87 | 425504 |
| 2024-03-25 | 40.14 | $40.76 | 284164 |
| 2024-03-22 | 40.07 | $40.50 | 800150 |
| 2024-03-21 | 40.03 | $41.12 | 619653 |
| 2024-03-20 | 39.91 | $39.05 | 432824 |
| 2024-03-19 | 40.00 | $39.70 | 678015 |
| 2024-03-18 | 40.03 | $38.11 | 449345 |
| 2024-03-15 | 40.24 | $38.52 | 5.0M |
| 2024-03-14 | 40.42 | $37.20 | 729544 |
| 2024-03-13 | 40.76 | $39.79 | 622321 |
| 2024-03-12 | 40.86 | $35.67 | 828167 |
| 2024-03-11 | 41.40 | $35.00 | 915907 |
| 2024-03-08 | 42.08 | $35.51 | 1.4M |
| 2024-03-07 | 42.77 | $39.86 | 430273 |
| 2024-03-06 | 43.08 | $42.79 | 441194 |
| 2024-03-05 | 43.11 | $41.49 | 528850 |
| 2024-03-04 | 43.28 | $43.09 | 602420 |
| 2024-03-01 | 43.30 | $43.98 | 459052 |
| 2024-02-29 | 43.22 | $44.71 | 423600 |
| 2024-02-28 | 43.07 | $44.40 | 326704 |
| 2024-02-27 | 42.93 | $46.35 | 227894 |
| 2024-02-26 | 42.57 | $46.01 | 299976 |
| 2024-02-23 | 42.20 | $43.61 | 400027 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
71.49
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.83
Average
39.14
Maximum
71.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 71.49 | $72.74 | 542074 |
| 2026-07-16 | 71.21 | $69.50 | 1.2M |
| 2026-07-15 | 71.20 | $73.00 | 1.3M |
| 2026-07-14 | 70.79 | $71.77 | 1.1M |
| 2026-07-13 | 70.44 | $72.50 | 992454 |
| 2026-07-10 | 69.94 | $75.24 | 1.0M |
| 2026-07-09 | 69.10 | $73.32 | 776900 |
| 2026-07-08 | 68.35 | $69.80 | 1.4M |
| 2026-07-07 | 67.87 | $69.20 | 967930 |
| 2026-07-06 | 67.37 | $69.26 | 526205 |
| 2026-07-02 | 66.80 | $70.36 | 792400 |
| 2026-07-01 | 66.05 | $70.89 | 1.1M |
| 2026-06-30 | 65.18 | $71.05 | 1.4M |
| 2026-06-29 | 64.23 | $73.73 | 1.1M |
| 2026-06-26 | 62.98 | $71.96 | 4.9M |
| 2026-06-25 | 61.84 | $72.84 | 1.4M |
| 2026-06-24 | 60.56 | $68.72 | 1.6M |
| 2026-06-23 | 59.64 | $65.73 | 846606 |
| 2026-06-22 | 59.00 | $66.25 | 1.2M |
| 2026-06-18 | 58.30 | $61.08 | 2.3M |
| 2026-06-17 | 58.11 | $60.43 | 873600 |
| 2026-06-16 | 58.00 | $60.28 | 530820 |
| 2026-06-15 | 57.91 | $59.55 | 962100 |
| 2026-06-12 | 57.93 | $59.56 | 933800 |
| 2026-06-11 | 57.99 | $57.64 | 783234 |
| 2026-06-10 | 58.31 | $54.92 | 824200 |
| 2026-06-09 | 58.98 | $56.67 | 1.2M |
| 2026-06-08 | 59.54 | $54.40 | 828372 |
| 2026-06-05 | 60.39 | $53.72 | 967310 |
| 2026-06-04 | 61.37 | $56.09 | 653906 |
| 2026-06-03 | 62.19 | $54.42 | 982200 |
| 2026-06-02 | 63.23 | $55.53 | 1.2M |
| 2026-06-01 | 64.22 | $59.23 | 814500 |
| 2026-05-29 | 64.89 | $62.29 | 1.2M |
| 2026-05-28 | 65.29 | $60.73 | 689000 |
| 2026-05-27 | 65.85 | $60.80 | 1.0M |
| 2026-05-26 | 66.44 | $61.89 | 1.7M |
| 2026-05-22 | 66.94 | $64.25 | 652816 |
| 2026-05-21 | 67.24 | $64.59 | 685300 |
| 2026-05-20 | 67.53 | $64.76 | 784540 |
| 2026-05-19 | 67.83 | $63.30 | 675135 |
| 2026-05-18 | 68.31 | $62.93 | 1.4M |
| 2026-05-15 | 68.87 | $66.93 | 1.2M |
| 2026-05-14 | 69.07 | $69.54 | 1.3M |
| 2026-05-13 | 69.00 | $74.00 | 729300 |
| 2026-05-12 | 68.49 | $72.07 | 1.6M |
| 2026-05-11 | 68.13 | $69.32 | 789986 |
| 2026-05-08 | 68.03 | $69.62 | 1.1M |
| 2026-05-07 | 67.89 | $69.18 | 854733 |
| 2026-05-06 | 67.79 | $68.01 | 473302 |
| 2026-05-05 | 67.80 | $67.18 | 743700 |
| 2026-05-04 | 67.91 | $67.70 | 634047 |
| 2026-05-01 | 67.96 | $66.27 | 796205 |
| 2026-04-30 | 68.16 | $66.74 | 709529 |
| 2026-04-29 | 68.32 | $64.75 | 636808 |
| 2026-04-28 | 68.67 | $65.55 | 609900 |
| 2026-04-27 | 68.95 | $66.82 | 758010 |
| 2026-04-24 | 69.09 | $68.68 | 507031 |
| 2026-04-23 | 69.04 | $69.89 | 1.1M |
| 2026-04-22 | 68.86 | $69.88 | 1.0M |
| 2026-04-21 | 68.65 | $71.84 | 806000 |
| 2026-04-20 | 68.23 | $70.40 | 930500 |
| 2026-04-17 | 67.91 | $73.43 | 1.8M |
| 2026-04-16 | 67.27 | $66.34 | 1.3M |
| 2026-04-15 | 67.30 | $67.68 | 1.2M |
| 2026-04-14 | 67.20 | $67.28 | 2.0M |
| 2026-04-13 | 67.14 | $67.70 | 879808 |
| 2026-04-10 | 67.02 | $67.70 | 1.2M |
| 2026-04-09 | 66.87 | $68.56 | 897100 |
| 2026-04-08 | 66.63 | $68.87 | 1.2M |
| 2026-04-07 | 66.32 | $69.81 | 1.7M |
| 2026-04-06 | 65.89 | $67.55 | 1.1M |
| 2026-04-02 | 65.65 | $67.48 | 1.3M |
| 2026-04-01 | 65.38 | $66.79 | 1.2M |
| 2026-03-31 | 65.14 | $67.68 | 1.9M |
| 2026-03-30 | 64.80 | $63.96 | 957800 |
| 2026-03-27 | 64.77 | $64.62 | 889249 |
| 2026-03-26 | 64.65 | $66.67 | 824723 |
| 2026-03-25 | 64.29 | $65.81 | 755048 |
| 2026-03-24 | 63.97 | $63.84 | 989611 |
| 2026-03-23 | 63.81 | $64.96 | 1.9M |
| 2026-03-20 | 63.51 | $65.08 | 3.2M |
| 2026-03-19 | 63.17 | $65.86 | 2.0M |
| 2026-03-18 | 62.71 | $64.45 | 2.0M |
| 2026-03-17 | 62.33 | $68.64 | 1.6M |
| 2026-03-16 | 61.49 | $65.90 | 1.6M |
| 2026-03-13 | 60.84 | $64.29 | 1.9M |
| 2026-03-12 | 60.28 | $62.97 | 2.6M |
| 2026-03-11 | 59.80 | $64.66 | 4.0M |
| 2026-03-10 | 59.11 | $62.80 | 1.4M |
| 2026-03-09 | 58.54 | $61.29 | 1.2M |
| 2026-03-06 | 58.06 | $61.88 | 1.0M |
| 2026-03-05 | 57.46 | $60.37 | 1.7M |
| 2026-03-04 | 56.97 | $61.57 | 1.1M |
| 2026-03-03 | 56.32 | $60.55 | 1.2M |
| 2026-03-02 | 55.74 | $57.76 | 633211 |
| 2026-02-27 | 55.39 | $58.80 | 1.1M |
| 2026-02-26 | 54.92 | $56.11 | 736800 |
| 2026-02-25 | 54.70 | $56.99 | 537550 |
| 2026-02-24 | 54.39 | $58.34 | 1.1M |
| 2026-02-23 | 53.92 | $58.31 | 790257 |
| 2026-02-20 | 53.43 | $57.63 | 730200 |
| 2026-02-19 | 53.00 | $56.42 | 637651 |
| 2026-02-18 | 52.69 | $55.21 | 911370 |
| 2026-02-17 | 52.49 | $53.87 | 499500 |
| 2026-02-13 | 52.42 | $51.50 | 735900 |
| 2026-02-12 | 52.59 | $51.62 | 801700 |
| 2026-02-11 | 52.76 | $53.55 | 456400 |
| 2026-02-10 | 52.74 | $53.09 | 1.1M |
| 2026-02-09 | 52.77 | $51.08 | 757400 |
| 2026-02-06 | 53.01 | $50.36 | 841700 |
| 2026-02-05 | 53.28 | $49.20 | 1.1M |
| 2026-02-04 | 53.62 | $51.98 | 818941 |
| 2026-02-03 | 53.65 | $52.56 | 1.3M |
| 2026-02-02 | 53.55 | $54.34 | 640264 |
| 2026-01-30 | 53.23 | $52.05 | 778007 |
| 2026-01-29 | 53.08 | $53.42 | 700821 |
| 2026-01-28 | 52.74 | $53.84 | 658711 |
| 2026-01-27 | 52.28 | $55.10 | 882331 |
| 2026-01-26 | 51.64 | $53.30 | 671600 |
| 2026-01-23 | 51.10 | $53.81 | 1.8M |
| 2026-01-22 | 50.45 | $55.85 | 2.8M |
| 2026-01-21 | 49.53 | $57.13 | 2.9M |
| 2026-01-20 | 48.41 | $54.69 | 922166 |
| 2026-01-16 | 47.43 | $54.73 | 1.1M |
| 2026-01-15 | 46.37 | $53.07 | 781600 |
| 2026-01-14 | 45.39 | $55.51 | 1.1M |
| 2026-01-13 | 44.11 | $52.58 | 989966 |
| 2026-01-12 | 43.05 | $53.72 | 1.9M |
| 2026-01-09 | 41.83 | $54.20 | 7.0M |
| 2026-01-08 | 40.49 | $41.93 | 1.3M |
| 2026-01-07 | 40.33 | $42.45 | 1.2M |
| 2026-01-06 | 40.12 | $40.37 | 692446 |
| 2026-01-05 | 40.12 | $40.04 | 1.1M |
| 2026-01-02 | 40.18 | $41.79 | 1.1M |
| 2025-12-31 | 40.07 | $41.52 | 772239 |
| 2025-12-30 | 39.99 | $40.17 | 882500 |
| 2025-12-29 | 40.05 | $39.86 | 543400 |
| 2025-12-26 | 40.16 | $39.84 | 562000 |
| 2025-12-24 | 40.30 | $40.14 | 334500 |
| 2025-12-23 | 40.43 | $40.05 | 855480 |
| 2025-12-22 | 40.60 | $40.08 | 569300 |
| 2025-12-19 | 40.77 | $39.03 | 3.2M |
| 2025-12-18 | 41.04 | $38.00 | 754800 |
| 2025-12-17 | 41.44 | $37.37 | 860500 |
| 2025-12-16 | 41.92 | $37.85 | 624621 |
| 2025-12-15 | 42.38 | $39.75 | 926300 |
| 2025-12-12 | 42.66 | $40.94 | 411500 |
| 2025-12-11 | 42.81 | $41.61 | 466344 |
| 2025-12-10 | 42.88 | $41.74 | 571247 |
| 2025-12-09 | 42.93 | $41.74 | 842800 |
| 2025-12-08 | 42.97 | $42.80 | 834400 |
| 2025-12-05 | 42.90 | $43.30 | 745500 |
| 2025-12-04 | 42.76 | $44.73 | 965349 |
| 2025-12-03 | 42.45 | $42.61 | 1.1M |
| 2025-12-02 | 42.33 | $41.37 | 826915 |
| 2025-12-01 | 42.33 | $43.25 | 793135 |
| 2025-11-28 | 42.15 | $44.84 | 389205 |
| 2025-11-26 | 41.80 | $44.84 | 1.2M |
| 2025-11-25 | 41.45 | $45.51 | 724623 |
| 2025-11-24 | 41.03 | $43.56 | 915200 |
| 2025-11-21 | 40.79 | $42.44 | 708800 |
| 2025-11-20 | 40.67 | $40.71 | 592794 |
| 2025-11-19 | 40.72 | $42.60 | 620600 |
| 2025-11-18 | 40.58 | $42.55 | 1.0M |
| 2025-11-17 | 40.46 | $41.25 | 1.2M |
| 2025-11-14 | 40.46 | $41.01 | 1.4M |
| 2025-11-13 | 40.49 | $37.76 | 1.0M |
| 2025-11-12 | 40.86 | $39.41 | 712100 |
| 2025-11-11 | 41.08 | $38.84 | 1.4M |
| 2025-11-10 | 41.37 | $40.22 | 696000 |
| 2025-11-07 | 41.55 | $39.68 | 636700 |
| 2025-11-06 | 41.79 | $39.69 | 931837 |
| 2025-11-05 | 42.06 | $37.96 | 1.1M |
| 2025-11-04 | 42.50 | $39.07 | 733500 |
| 2025-11-03 | 42.84 | $41.90 | 900837 |
| 2025-10-31 | 42.88 | $43.27 | 1.4M |
| 2025-10-30 | 42.78 | $42.47 | 806535 |
| 2025-10-29 | 42.74 | $42.98 | 567623 |
| 2025-10-28 | 42.64 | $43.71 | 2.1M |
| 2025-10-27 | 42.45 | $44.29 | 654636 |
| 2025-10-24 | 42.18 | $43.67 | 662243 |
| 2025-10-23 | 41.95 | $41.98 | 544200 |
| 2025-10-22 | 41.84 | $41.91 | 883279 |
| 2025-10-21 | 41.72 | $43.06 | 404662 |
| 2025-10-20 | 41.46 | $43.59 | 861814 |
| 2025-10-17 | 41.11 | $41.46 | 730371 |
| 2025-10-16 | 40.95 | $41.85 | 647339 |
| 2025-10-15 | 40.74 | $43.05 | 1.2M |
| 2025-10-14 | 40.38 | $42.85 | 1.4M |
| 2025-10-13 | 40.02 | $42.96 | 654290 |
| 2025-10-10 | 39.60 | $43.25 | 1.2M |
| 2025-10-09 | 39.10 | $44.46 | 1.8M |
| 2025-10-08 | 38.44 | $40.71 | 1.9M |
| 2025-10-07 | 38.10 | $38.00 | 736000 |
| 2025-10-06 | 38.00 | $38.13 | 769600 |
| 2025-10-03 | 37.86 | $39.82 | 560505 |
| 2025-10-02 | 37.53 | $39.85 | 1.3M |
| 2025-10-01 | 37.16 | $39.46 | 1.1M |
| 2025-09-30 | 36.77 | $40.28 | 752200 |
| 2025-09-29 | 36.24 | $39.08 | 672258 |
| 2025-09-26 | 35.77 | $37.54 | 619313 |
| 2025-09-25 | 35.39 | $36.48 | 486435 |
| 2025-09-24 | 35.07 | $36.68 | 435400 |
| 2025-09-23 | 34.68 | $36.70 | 584941 |
| 2025-09-22 | 34.24 | $37.04 | 725025 |
| 2025-09-19 | 33.71 | $36.90 | 2.0M |
| 2025-09-18 | 33.15 | $38.82 | 1.2M |
| 2025-09-17 | 32.34 | $37.72 | 2.2M |
| 2025-09-16 | 31.58 | $35.76 | 1.5M |
| 2025-09-15 | 30.96 | $34.60 | 983347 |
| 2025-09-12 | 30.40 | $33.34 | 1.4M |
| 2025-09-11 | 29.93 | $33.16 | 2.9M |
| 2025-09-10 | 29.45 | $33.63 | 1.1M |
| 2025-09-09 | 28.88 | $33.47 | 766025 |
| 2025-09-08 | 28.28 | $33.69 | 1.8M |
| 2025-09-05 | 27.62 | $33.07 | 2.0M |
| 2025-09-04 | 26.97 | $30.94 | 1.3M |
| 2025-09-03 | 26.50 | $28.67 | 1.1M |
| 2025-09-02 | 26.24 | $27.46 | 468729 |
| 2025-08-29 | 26.09 | $26.82 | 400018 |
| 2025-08-28 | 26.00 | $26.72 | 380900 |
| 2025-08-27 | 25.91 | $26.48 | 497500 |
| 2025-08-26 | 25.85 | $27.03 | 794813 |
| 2025-08-25 | 25.73 | $25.42 | 383644 |
| 2025-08-22 | 25.77 | $26.92 | 542500 |
| 2025-08-21 | 25.67 | $25.98 | 336302 |
| 2025-08-20 | 25.65 | $25.53 | 306521 |
| 2025-08-19 | 25.68 | $25.56 | 372800 |
| 2025-08-18 | 25.70 | $26.13 | 516100 |
| 2025-08-15 | 25.68 | $25.70 | 588838 |
| 2025-08-14 | 25.70 | $25.96 | 806420 |
| 2025-08-13 | 25.72 | $26.49 | 660499 |
| 2025-08-12 | 25.67 | $24.95 | 545631 |
| 2025-08-11 | 25.78 | $23.95 | 607700 |
| 2025-08-08 | 25.99 | $24.85 | 672700 |
| 2025-08-07 | 26.12 | $24.35 | 633906 |
| 2025-08-06 | 26.31 | $25.29 | 823714 |
| 2025-08-05 | 26.42 | $26.94 | 892338 |
| 2025-08-04 | 26.37 | $26.09 | 659300 |
| 2025-08-01 | 26.41 | $26.31 | 815524 |
| 2025-07-31 | 26.42 | $26.69 | 758100 |
| 2025-07-30 | 26.40 | $26.91 | 1.2M |
| 2025-07-29 | 26.35 | $26.04 | 1.2M |
| 2025-07-28 | 26.39 | $25.86 | 918040 |
| 2025-07-25 | 26.44 | $26.10 | 983200 |
| 2025-07-24 | 26.47 | $26.14 | 629200 |
| 2025-07-23 | 26.50 | $26.32 | 1.1M |
| 2025-07-22 | 26.51 | $26.01 | 1.9M |
| 2025-07-21 | 26.54 | $26.90 | 873827 |
| 2025-07-18 | 26.49 | $26.75 | 1.9M |
| 2025-07-17 | 26.44 | $28.46 | 1.5M |
| 2025-07-16 | 26.23 | $26.08 | 628134 |
| 2025-07-15 | 26.23 | $24.95 | 703052 |
| 2025-07-14 | 26.35 | $25.90 | 1.4M |
| 2025-07-11 | 26.38 | $26.72 | 482115 |
| 2025-07-10 | 26.33 | $27.11 | 526300 |
| 2025-07-09 | 26.25 | $27.04 | 1.2M |
| 2025-07-08 | 26.17 | $25.96 | 1.0M |
| 2025-07-07 | 26.20 | $26.25 | 651036 |
| 2025-07-03 | 26.20 | $26.90 | 349500 |
| 2025-07-02 | 26.14 | $26.68 | 772722 |
| 2025-07-01 | 26.10 | $26.35 | 1.1M |
| 2025-06-30 | 26.09 | $26.00 | 705724 |
| 2025-06-27 | 26.12 | $25.95 | 1.3M |
| 2025-06-26 | 26.15 | $26.07 | 694133 |
| 2025-06-25 | 26.16 | $26.06 | 530200 |
| 2025-06-24 | 26.18 | $25.80 | 921300 |
| 2025-06-23 | 26.21 | $25.66 | 597800 |
| 2025-06-20 | 26.27 | $25.55 | 987500 |
| 2025-06-18 | 26.33 | $26.28 | 726716 |
| 2025-06-17 | 26.33 | $26.24 | 1.5M |
| 2025-06-16 | 26.32 | $25.46 | 780709 |
| 2025-06-13 | 26.39 | $25.86 | 626400 |
| 2025-06-12 | 26.41 | $26.50 | 729500 |
| 2025-06-11 | 26.37 | $26.18 | 591800 |
| 2025-06-10 | 26.35 | $27.48 | 813370 |
| 2025-06-09 | 26.19 | $27.00 | 1.4M |
| 2025-06-06 | 26.06 | $26.91 | 1.0M |
| 2025-06-05 | 25.93 | $26.63 | 1.2M |
| 2025-06-04 | 25.80 | $26.58 | 427400 |
| 2025-06-03 | 25.65 | $26.79 | 530440 |
| 2025-06-02 | 25.49 | $26.59 | 620100 |
| 2025-05-30 | 25.37 | $25.62 | 726922 |
| 2025-05-29 | 25.34 | $26.23 | 634925 |
| 2025-05-28 | 25.26 | $25.28 | 593567 |
| 2025-05-27 | 25.28 | $25.52 | 1.4M |
| 2025-05-23 | 25.29 | $25.44 | 653583 |
| 2025-05-22 | 25.29 | $25.76 | 530501 |
| 2025-05-21 | 25.24 | $26.22 | 1.2M |
| 2025-05-20 | 25.11 | $26.56 | 1.2M |
| 2025-05-19 | 24.93 | $24.86 | 972050 |
| 2025-05-16 | 24.89 | $25.43 | 1.2M |
| 2025-05-15 | 24.77 | $25.35 | 581700 |
| 2025-05-14 | 24.64 | $24.17 | 2.0M |
| 2025-05-13 | 24.60 | $24.18 | 884837 |
| 2025-05-12 | 24.53 | $25.16 | 1.2M |
| 2025-05-09 | 24.35 | $23.74 | 1.9M |
| 2025-05-08 | 24.27 | $24.13 | 3.2M |
| 2025-05-07 | 24.13 | $22.34 | 3.3M |
| 2025-05-06 | 24.12 | $21.70 | 4.3M |
| 2025-05-05 | 24.15 | $28.18 | 967413 |
| 2025-05-02 | 23.51 | $29.05 | 1.2M |
| 2025-05-01 | 22.74 | $27.74 | 917200 |
| 2025-04-30 | 22.07 | $26.94 | 1.7M |
| 2025-04-29 | 21.45 | $26.94 | 2.2M |
| 2025-04-28 | 20.82 | $27.97 | 9.0M |
| 2025-04-25 | 20.09 | $22.37 | 1.7M |
| 2025-04-24 | 19.90 | $21.52 | 1.7M |
| 2025-04-23 | 19.83 | $20.73 | 883126 |
| 2025-04-22 | 19.86 | $20.48 | 1.5M |
| 2025-04-21 | 19.95 | $20.41 | 1.0M |
| 2025-04-17 | 20.09 | $20.64 | 1.1M |
| 2025-04-16 | 20.23 | $20.22 | 1.2M |
| 2025-04-15 | 20.45 | $20.11 | 835500 |
| 2025-04-14 | 20.72 | $20.06 | 1.0M |
| 2025-04-11 | 21.03 | $19.28 | 1.7M |
| 2025-04-10 | 21.45 | $17.63 | 1.7M |
| 2025-04-09 | 22.07 | $17.78 | 2.2M |
| 2025-04-08 | 22.72 | $15.59 | 1.6M |
| 2025-04-07 | 23.62 | $16.92 | 1.7M |
| 2025-04-04 | 24.45 | $17.20 | 2.1M |
| 2025-04-03 | 25.29 | $18.74 | 2.6M |
| 2025-04-02 | 26.03 | $22.24 | 1.6M |
| 2025-04-01 | 26.45 | $22.05 | 1.2M |
| 2025-03-31 | 26.91 | $24.49 | 1.3M |
| 2025-03-28 | 27.13 | $26.42 | 729101 |
| 2025-03-27 | 27.17 | $26.94 | 482600 |
| 2025-03-26 | 27.15 | $26.54 | 794130 |
| 2025-03-25 | 27.16 | $27.54 | 577100 |
| 2025-03-24 | 27.06 | $28.53 | 729000 |
| 2025-03-21 | 26.86 | $27.05 | 1.6M |
| 2025-03-20 | 26.81 | $27.75 | 505500 |
| 2025-03-19 | 26.69 | $28.03 | 1.0M |
| 2025-03-18 | 26.54 | $27.48 | 512900 |
| 2025-03-17 | 26.45 | $27.67 | 1.2M |
| 2025-03-14 | 26.33 | $27.80 | 839700 |
| 2025-03-13 | 26.21 | $25.95 | 483300 |
| 2025-03-12 | 26.28 | $26.62 | 1.0M |
| 2025-03-11 | 26.29 | $26.30 | 669400 |
| 2025-03-10 | 26.33 | $26.19 | 566700 |
| 2025-03-07 | 26.40 | $26.72 | 690500 |
| 2025-03-06 | 26.44 | $26.99 | 884731 |
| 2025-03-05 | 26.46 | $26.83 | 1.0M |
| 2025-03-04 | 26.52 | $24.80 | 602300 |
| 2025-03-03 | 26.79 | $25.10 | 597100 |
| 2025-02-28 | 27.06 | $25.86 | 719200 |
| 2025-02-27 | 27.27 | $24.64 | 492916 |
| 2025-02-26 | 27.63 | $25.09 | 500000 |
| 2025-02-25 | 27.96 | $25.00 | 1.0M |
| 2025-02-24 | 28.34 | $26.78 | 331034 |
| 2025-02-21 | 28.56 | $27.85 | 370321 |
| 2025-02-20 | 28.70 | $28.22 | 338529 |
| 2025-02-19 | 28.80 | $27.52 | 363233 |
| 2025-02-18 | 28.99 | $27.37 | 429418 |
| 2025-02-14 | 29.20 | $28.52 | 398875 |
| 2025-02-13 | 29.31 | $28.50 | 280000 |
| 2025-02-12 | 29.42 | $28.00 | 372500 |
| 2025-02-11 | 29.57 | $27.52 | 436201 |
| 2025-02-10 | 29.78 | $28.27 | 273707 |
| 2025-02-07 | 29.93 | $28.89 | 328911 |
| 2025-02-06 | 30.02 | $30.03 | 471712 |
| 2025-02-05 | 30.02 | $30.32 | 675244 |
| 2025-02-04 | 29.98 | $29.95 | 334935 |
| 2025-02-03 | 29.98 | $29.36 | 294900 |
| 2025-01-31 | 30.03 | $30.07 | 570914 |
| 2025-01-30 | 30.01 | $30.15 | 600800 |
| 2025-01-29 | 29.97 | $30.29 | 254600 |
| 2025-01-28 | 29.92 | $30.29 | 695617 |
| 2025-01-27 | 29.86 | $30.50 | 509824 |
| 2025-01-24 | 29.78 | $30.79 | 601700 |
| 2025-01-23 | 29.65 | $30.75 | 552514 |
| 2025-01-22 | 29.52 | $30.21 | 775408 |
| 2025-01-21 | 29.42 | $30.00 | 965701 |
| 2025-01-17 | 29.34 | $29.08 | 634710 |
| 2025-01-16 | 29.35 | $29.10 | 475400 |
| 2025-01-15 | 29.36 | $29.61 | 1.0M |
| 2025-01-14 | 29.31 | $27.97 | 602300 |
| 2025-01-13 | 29.43 | $28.68 | 821025 |
| 2025-01-10 | 29.49 | $30.20 | 810908 |
| 2025-01-08 | 29.42 | $30.46 | 740020 |
| 2025-01-07 | 29.35 | $31.01 | 784331 |
| 2025-01-06 | 29.23 | $29.72 | 552215 |
| 2025-01-03 | 29.26 | $30.52 | 834017 |
| 2025-01-02 | 29.24 | $28.97 | 664600 |
| 2024-12-31 | 29.39 | $28.68 | 524700 |
| 2024-12-30 | 29.61 | $28.50 | 515607 |
| 2024-12-27 | 29.87 | $30.04 | 1.6M |
| 2024-12-26 | 30.00 | $29.11 | 574839 |
| 2024-12-24 | 30.25 | $28.30 | 263839 |
| 2024-12-23 | 30.60 | $28.13 | 471600 |
| 2024-12-20 | 30.99 | $28.67 | 1.5M |
| 2024-12-19 | 31.35 | $28.02 | 1.5M |
| 2024-12-18 | 31.79 | $28.45 | 1.3M |
| 2024-12-17 | 32.21 | $29.27 | 1.7M |
| 2024-12-16 | 32.57 | $29.21 | 959525 |
| 2024-12-13 | 32.95 | $28.76 | 3.4M |
| 2024-12-12 | 33.41 | $28.87 | 804500 |
| 2024-12-11 | 33.89 | $31.73 | 519256 |
| 2024-12-10 | 34.12 | $33.70 | 369930 |
| 2024-12-09 | 34.19 | $33.23 | 333700 |
| 2024-12-06 | 34.34 | $34.59 | 661828 |
| 2024-12-05 | 34.38 | $33.56 | 1.9M |
| 2024-12-04 | 34.54 | $35.91 | 832555 |
| 2024-12-03 | 34.48 | $34.91 | 357700 |
| 2024-12-02 | 34.53 | $35.77 | 522900 |
| 2024-11-29 | 34.50 | $34.75 | 199837 |
| 2024-11-27 | 34.56 | $34.10 | 505000 |
| 2024-11-26 | 34.70 | $33.90 | 269700 |
| 2024-11-25 | 34.87 | $33.95 | 609228 |
| 2024-11-22 | 35.05 | $33.47 | 404200 |
| 2024-11-21 | 35.29 | $32.34 | 588700 |
| 2024-11-20 | 35.66 | $32.24 | 755623 |
| 2024-11-19 | 36.05 | $32.80 | 423709 |
| 2024-11-18 | 36.41 | $33.21 | 464600 |
| 2024-11-15 | 36.75 | $32.90 | 754729 |
| 2024-11-14 | 37.13 | $35.50 | 702068 |
| 2024-11-13 | 37.27 | $35.15 | 404222 |
| 2024-11-12 | 37.46 | $36.98 | 528400 |
| 2024-11-11 | 37.47 | $39.69 | 560540 |
| 2024-11-08 | 37.21 | $39.94 | 279002 |
| 2024-11-07 | 36.91 | $39.06 | 350111 |
| 2024-11-06 | 36.67 | $38.69 | 658200 |
| 2024-11-05 | 36.45 | $36.93 | 290557 |
| 2024-11-04 | 36.39 | $36.78 | 344814 |
| 2024-11-01 | 36.33 | $35.91 | 361900 |
| 2024-10-31 | 36.37 | $35.53 | 379600 |
| 2024-10-30 | 36.43 | $36.32 | 187715 |
| 2024-10-29 | 36.43 | $36.19 | 191136 |
| 2024-10-28 | 36.44 | $37.29 | 243600 |
| 2024-10-25 | 36.35 | $36.38 | 227710 |
| 2024-10-24 | 36.35 | $36.45 | 226410 |
| 2024-10-23 | 36.34 | $35.61 | 594943 |
| 2024-10-22 | 36.42 | $36.98 | 329909 |
| 2024-10-21 | 36.37 | $36.71 | 316500 |
| 2024-10-18 | 36.35 | $36.44 | 420300 |
| 2024-10-17 | 36.36 | $36.76 | 357435 |
| 2024-10-16 | 36.36 | $37.05 | 533031 |
| 2024-10-15 | 36.33 | $37.20 | 474900 |
| 2024-10-14 | 36.29 | $37.52 | 441500 |
| 2024-10-11 | 36.22 | $36.09 | 397844 |
| 2024-10-10 | 36.27 | $34.48 | 363605 |
| 2024-10-09 | 36.48 | $34.72 | 309600 |
| 2024-10-08 | 36.68 | $34.82 | 465931 |
| 2024-10-07 | 36.87 | $35.48 | 329400 |
| 2024-10-04 | 37.02 | $36.63 | 548500 |
| 2024-10-03 | 37.05 | $35.96 | 381327 |
| 2024-10-02 | 37.17 | $36.40 | 284815 |
| 2024-10-01 | 37.23 | $36.90 | 494000 |
| 2024-09-30 | 37.25 | $37.73 | 470200 |
| 2024-09-27 | 37.18 | $37.87 | 530900 |
| 2024-09-26 | 37.09 | $36.78 | 456724 |
| 2024-09-25 | 37.11 | $36.20 | 513128 |
| 2024-09-24 | 37.18 | $36.52 | 1.1M |
| 2024-09-23 | 37.23 | $38.34 | 1.1M |
| 2024-09-20 | 37.10 | $39.00 | 7.5M |
| 2024-09-19 | 36.89 | $39.11 | 1.8M |
| 2024-09-18 | 36.66 | $37.06 | 1.4M |
| 2024-09-17 | 36.61 | $37.75 | 787425 |
| 2024-09-16 | 36.50 | $37.00 | 1.5M |
| 2024-09-13 | 36.44 | $34.80 | 1.2M |
| 2024-09-12 | 36.59 | $34.83 | 667400 |
| 2024-09-11 | 36.72 | $36.50 | 480927 |
| 2024-09-10 | 36.69 | $36.12 | 684100 |
| 2024-09-09 | 36.67 | $37.93 | 744897 |
| 2024-09-06 | 36.47 | $38.05 | 798507 |
| 2024-09-05 | 36.22 | $37.56 | 424330 |
| 2024-09-04 | 36.00 | $36.49 | 367500 |
| 2024-09-03 | 35.85 | $35.37 | 364800 |
| 2024-08-30 | 35.80 | $36.88 | 566100 |
| 2024-08-29 | 35.57 | $36.68 | 1.5M |
| 2024-08-28 | 35.36 | $36.79 | 289500 |
| 2024-08-27 | 35.11 | $36.51 | 338423 |
| 2024-08-26 | 34.87 | $37.74 | 596921 |
| 2024-08-23 | 34.48 | $37.02 | 439500 |
| 2024-08-22 | 34.14 | $35.93 | 298012 |
| 2024-08-21 | 33.89 | $36.56 | 358036 |
| 2024-08-20 | 33.56 | $35.47 | 414983 |
| 2024-08-19 | 33.33 | $36.08 | 324735 |
| 2024-08-16 | 33.03 | $34.22 | 468517 |
| 2024-08-15 | 32.92 | $34.40 | 572927 |
| 2024-08-14 | 32.80 | $33.23 | 371744 |
| 2024-08-13 | 32.82 | $33.51 | 469000 |
| 2024-08-12 | 32.83 | $32.90 | 295513 |
| 2024-08-09 | 32.92 | $33.63 | 253842 |
| 2024-08-08 | 32.94 | $33.24 | 360400 |
| 2024-08-07 | 33.01 | $31.06 | 426005 |
| 2024-08-06 | 33.30 | $32.43 | 679900 |
| 2024-08-05 | 33.45 | $31.01 | 784134 |
| 2024-08-02 | 33.74 | $32.60 | 676742 |
| 2024-08-01 | 33.88 | $33.84 | 1.0M |
| 2024-07-31 | 33.88 | $33.35 | 994449 |
| 2024-07-30 | 33.92 | $30.78 | 650000 |
| 2024-07-29 | 34.22 | $31.33 | 660123 |
| 2024-07-26 | 34.46 | $33.07 | 581947 |
| 2024-07-25 | 34.52 | $32.99 | 662600 |
| 2024-07-24 | 34.57 | $33.20 | 717547 |
| 2024-07-23 | 34.60 | $34.30 | 2.0M |
| 2024-07-22 | 34.51 | $34.83 | 537710 |
| 2024-07-19 | 34.36 | $35.22 | 272695 |
| 2024-07-18 | 34.15 | $36.72 | 386493 |
| 2024-07-17 | 33.79 | $38.20 | 869775 |
| 2024-07-16 | 33.26 | $37.65 | 487105 |
| 2024-07-15 | 32.78 | $36.66 | 388422 |
| 2024-07-12 | 32.38 | $35.41 | 537182 |
| 2024-07-11 | 32.09 | $34.46 | 348545 |
| 2024-07-10 | 31.91 | $32.81 | 371279 |
| 2024-07-09 | 31.89 | $32.11 | 268912 |
| 2024-07-08 | 31.95 | $32.04 | 266692 |
| 2024-07-05 | 32.03 | $31.88 | 205040 |
| 2024-07-03 | 32.14 | $30.83 | 332938 |
| 2024-07-02 | 32.38 | $31.32 | 370849 |
| 2024-07-01 | 32.59 | $31.72 | 501673 |
| 2024-06-28 | 32.77 | $31.57 | 1.2M |
| 2024-06-27 | 32.98 | $30.25 | 449868 |
| 2024-06-26 | 33.32 | $30.52 | 314432 |
| 2024-06-25 | 33.64 | $31.43 | 289669 |
| 2024-06-24 | 33.89 | $31.90 | 367524 |
| 2024-06-21 | 34.08 | $31.43 | 2.0M |
| 2024-06-20 | 34.31 | $32.11 | 892625 |
| 2024-06-18 | 34.46 | $33.89 | 425811 |
| 2024-06-17 | 34.43 | $33.73 | 805595 |
| 2024-06-14 | 34.39 | $34.66 | 502034 |
| 2024-06-13 | 34.24 | $34.81 | 360470 |
| 2024-06-12 | 34.05 | $35.51 | 581291 |
| 2024-06-11 | 33.75 | $35.20 | 284240 |
| 2024-06-10 | 33.44 | $35.22 | 342429 |
| 2024-06-07 | 33.09 | $34.90 | 410582 |
| 2024-06-06 | 32.75 | $34.90 | 710655 |
| 2024-06-05 | 32.40 | $36.00 | 576127 |
| 2024-06-04 | 31.94 | $35.26 | 628522 |
| 2024-06-03 | 31.54 | $36.02 | 770232 |
| 2024-05-31 | 31.07 | $32.58 | 1.5M |
| 2024-05-30 | 30.97 | $34.29 | 570578 |
| 2024-05-29 | 30.73 | $32.40 | 390677 |
| 2024-05-28 | 30.71 | $32.43 | 776535 |
| 2024-05-24 | 30.73 | $32.71 | 888285 |
| 2024-05-23 | 30.77 | $29.99 | 1.4M |
| 2024-05-22 | 31.10 | $30.81 | 517432 |
| 2024-05-21 | 31.38 | $28.97 | 595459 |
| 2024-05-20 | 31.86 | $29.73 | 334217 |
| 2024-05-17 | 32.29 | $29.98 | 601569 |
| 2024-05-16 | 32.73 | $30.97 | 880544 |
| 2024-05-15 | 33.08 | $28.01 | 908712 |
| 2024-05-14 | 33.77 | $27.32 | 1.4M |
| 2024-05-13 | 34.56 | $25.84 | 948639 |
| 2024-05-10 | 35.54 | $28.50 | 761800 |
| 2024-05-09 | 36.33 | $30.02 | 693480 |
| 2024-05-08 | 37.02 | $32.43 | 701460 |
| 2024-05-07 | 37.51 | $33.95 | 822295 |
| 2024-05-06 | 37.88 | $35.10 | 1.5M |
| 2024-05-03 | 38.16 | $36.27 | 2.4M |
| 2024-05-02 | 38.33 | $39.50 | 637308 |
| 2024-05-01 | 38.20 | $40.62 | 266122 |
| 2024-04-30 | 37.94 | $40.19 | 932902 |
| 2024-04-29 | 37.73 | $43.32 | 435448 |
| 2024-04-26 | 37.21 | $41.00 | 819033 |
| 2024-04-25 | 36.93 | $36.20 | 180578 |
| 2024-04-24 | 37.13 | $36.05 | 291320 |
| 2024-04-23 | 37.37 | $36.31 | 421152 |
| 2024-04-22 | 37.61 | $33.54 | 276902 |
| 2024-04-19 | 38.14 | $35.34 | 196039 |
| 2024-04-18 | 38.52 | $35.32 | 209147 |
| 2024-04-17 | 38.93 | $36.41 | 305188 |
| 2024-04-16 | 39.25 | $36.47 | 216398 |
| 2024-04-15 | 39.57 | $37.64 | 369783 |
| 2024-04-12 | 39.78 | $39.75 | 660283 |
| 2024-04-11 | 39.78 | $39.85 | 220302 |
| 2024-04-10 | 39.78 | $38.50 | 596590 |
| 2024-04-09 | 39.88 | $39.02 | 238365 |
| 2024-04-08 | 39.92 | $39.15 | 339130 |
| 2024-04-05 | 39.93 | $38.46 | 181202 |
| 2024-04-04 | 40.01 | $37.75 | 358993 |
| 2024-04-03 | 40.18 | $38.39 | 283524 |
| 2024-04-02 | 40.30 | $40.50 | 396009 |
| 2024-04-01 | 40.24 | $42.76 | 483977 |
| 2024-03-28 | 39.97 | $43.90 | 747532 |
| 2024-03-27 | 39.59 | $41.00 | 295041 |
| 2024-03-26 | 39.50 | $40.87 | 425504 |
| 2024-03-25 | 39.46 | $40.76 | 284164 |
| 2024-03-22 | 39.45 | $40.50 | 800150 |
| 2024-03-21 | 39.47 | $41.12 | 619653 |
| 2024-03-20 | 39.47 | $39.05 | 432824 |
| 2024-03-19 | 39.69 | $39.70 | 678015 |
| 2024-03-18 | 39.87 | $38.11 | 449345 |
| 2024-03-15 | 40.25 | $38.52 | 5.0M |
| 2024-03-14 | 40.63 | $37.20 | 729544 |
| 2024-03-13 | 41.17 | $39.79 | 622321 |
| 2024-03-12 | 41.48 | $35.67 | 828167 |
| 2024-03-11 | 42.22 | $35.00 | 915907 |
| 2024-03-08 | 43.06 | $35.51 | 1.4M |
| 2024-03-07 | 43.86 | $39.86 | 430273 |
| 2024-03-06 | 44.26 | $42.79 | 441194 |
| 2024-03-05 | 44.35 | $41.49 | 528850 |
| 2024-03-04 | 44.54 | $43.09 | 602420 |
| 2024-03-01 | 44.55 | $43.98 | 459052 |
| 2024-02-29 | 44.44 | $44.71 | 423600 |
| 2024-02-28 | 44.22 | $44.40 | 326704 |
| 2024-02-27 | 44.00 | $46.35 | 227894 |
| 2024-02-26 | 43.55 | $46.01 | 299976 |
| 2024-02-23 | 43.08 | $43.61 | 400027 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
72.89
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.54
Average
39.43
Maximum
72.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.89 | $72.74 | 542074 |
| 2026-07-16 | 72.59 | $69.50 | 1.2M |
| 2026-07-15 | 72.90 | $73.00 | 1.3M |
| 2026-07-14 | 72.52 | $71.77 | 1.1M |
| 2026-07-13 | 72.31 | $72.50 | 992454 |
| 2026-07-10 | 71.89 | $75.24 | 1.0M |
| 2026-07-09 | 70.82 | $73.32 | 776900 |
| 2026-07-08 | 69.95 | $69.80 | 1.4M |
| 2026-07-07 | 69.68 | $69.20 | 967930 |
| 2026-07-06 | 69.47 | $69.26 | 526205 |
| 2026-07-02 | 69.20 | $70.36 | 792400 |
| 2026-07-01 | 68.64 | $70.89 | 1.1M |
| 2026-06-30 | 67.86 | $71.05 | 1.4M |
| 2026-06-29 | 66.91 | $73.73 | 1.1M |
| 2026-06-26 | 65.23 | $71.96 | 4.9M |
| 2026-06-25 | 63.65 | $72.84 | 1.4M |
| 2026-06-24 | 61.62 | $68.72 | 1.6M |
| 2026-06-23 | 60.14 | $65.73 | 846606 |
| 2026-06-22 | 59.05 | $66.25 | 1.2M |
| 2026-06-18 | 57.68 | $61.08 | 2.3M |
| 2026-06-17 | 57.19 | $60.43 | 873600 |
| 2026-06-16 | 56.78 | $60.28 | 530820 |
| 2026-06-15 | 56.34 | $59.55 | 962100 |
| 2026-06-12 | 56.01 | $59.56 | 933800 |
| 2026-06-11 | 55.64 | $57.64 | 783234 |
| 2026-06-10 | 55.63 | $54.92 | 824200 |
| 2026-06-09 | 56.22 | $56.67 | 1.2M |
| 2026-06-08 | 56.56 | $54.40 | 828372 |
| 2026-06-05 | 57.45 | $53.72 | 967310 |
| 2026-06-04 | 58.64 | $56.09 | 653906 |
| 2026-06-03 | 59.55 | $54.42 | 982200 |
| 2026-06-02 | 60.97 | $55.53 | 1.2M |
| 2026-06-01 | 62.40 | $59.23 | 814500 |
| 2026-05-29 | 63.29 | $62.29 | 1.2M |
| 2026-05-28 | 63.70 | $60.73 | 689000 |
| 2026-05-27 | 64.50 | $60.80 | 1.0M |
| 2026-05-26 | 65.42 | $61.89 | 1.7M |
| 2026-05-22 | 66.27 | $64.25 | 652816 |
| 2026-05-21 | 66.76 | $64.59 | 685300 |
| 2026-05-20 | 67.26 | $64.76 | 784540 |
| 2026-05-19 | 67.81 | $63.30 | 675135 |
| 2026-05-18 | 68.75 | $62.93 | 1.4M |
| 2026-05-15 | 69.91 | $66.93 | 1.2M |
| 2026-05-14 | 70.42 | $69.54 | 1.3M |
| 2026-05-13 | 70.45 | $74.00 | 729300 |
| 2026-05-12 | 69.54 | $72.07 | 1.6M |
| 2026-05-11 | 68.88 | $69.32 | 789986 |
| 2026-05-08 | 68.68 | $69.62 | 1.1M |
| 2026-05-07 | 68.39 | $69.18 | 854733 |
| 2026-05-06 | 68.14 | $68.01 | 473302 |
| 2026-05-05 | 68.10 | $67.18 | 743700 |
| 2026-05-04 | 68.22 | $67.70 | 634047 |
| 2026-05-01 | 68.24 | $66.27 | 796205 |
| 2026-04-30 | 68.56 | $66.74 | 709529 |
| 2026-04-29 | 68.83 | $64.75 | 636808 |
| 2026-04-28 | 69.55 | $65.55 | 609900 |
| 2026-04-27 | 70.22 | $66.82 | 758010 |
| 2026-04-24 | 70.71 | $68.68 | 507031 |
| 2026-04-23 | 70.88 | $69.89 | 1.1M |
| 2026-04-22 | 70.80 | $69.88 | 1.0M |
| 2026-04-21 | 70.70 | $71.84 | 806000 |
| 2026-04-20 | 70.16 | $70.40 | 930500 |
| 2026-04-17 | 69.81 | $73.43 | 1.8M |
| 2026-04-16 | 68.76 | $66.34 | 1.3M |
| 2026-04-15 | 69.02 | $67.68 | 1.2M |
| 2026-04-14 | 69.03 | $67.28 | 2.0M |
| 2026-04-13 | 69.11 | $67.70 | 879808 |
| 2026-04-10 | 69.09 | $67.70 | 1.2M |
| 2026-04-09 | 69.06 | $68.56 | 897100 |
| 2026-04-08 | 68.83 | $68.87 | 1.2M |
| 2026-04-07 | 68.47 | $69.81 | 1.7M |
| 2026-04-06 | 67.84 | $67.55 | 1.1M |
| 2026-04-02 | 67.57 | $67.48 | 1.3M |
| 2026-04-01 | 67.25 | $66.79 | 1.2M |
| 2026-03-31 | 67.02 | $67.68 | 1.9M |
| 2026-03-30 | 66.53 | $63.96 | 957800 |
| 2026-03-27 | 66.74 | $64.62 | 889249 |
| 2026-03-26 | 66.83 | $66.67 | 824723 |
| 2026-03-25 | 66.47 | $65.81 | 755048 |
| 2026-03-24 | 66.23 | $63.84 | 989611 |
| 2026-03-23 | 66.33 | $64.96 | 1.9M |
| 2026-03-20 | 66.20 | $65.08 | 3.2M |
| 2026-03-19 | 66.00 | $65.86 | 2.0M |
| 2026-03-18 | 65.58 | $64.45 | 2.0M |
| 2026-03-17 | 65.37 | $68.64 | 1.6M |
| 2026-03-16 | 64.22 | $65.90 | 1.6M |
| 2026-03-13 | 63.44 | $64.29 | 1.9M |
| 2026-03-12 | 62.85 | $62.97 | 2.6M |
| 2026-03-11 | 62.43 | $64.66 | 4.0M |
| 2026-03-10 | 61.56 | $62.80 | 1.4M |
| 2026-03-09 | 60.93 | $61.29 | 1.2M |
| 2026-03-06 | 60.49 | $61.88 | 1.0M |
| 2026-03-05 | 59.84 | $60.37 | 1.7M |
| 2026-03-04 | 59.39 | $61.57 | 1.1M |
| 2026-03-03 | 58.60 | $60.55 | 1.2M |
| 2026-03-02 | 57.88 | $57.76 | 633211 |
| 2026-02-27 | 57.62 | $58.80 | 1.1M |
| 2026-02-26 | 57.08 | $56.11 | 736800 |
| 2026-02-25 | 57.01 | $56.99 | 537550 |
| 2026-02-24 | 56.73 | $58.34 | 1.1M |
| 2026-02-23 | 56.10 | $58.31 | 790257 |
| 2026-02-20 | 55.36 | $57.63 | 730200 |
| 2026-02-19 | 54.64 | $56.42 | 637651 |
| 2026-02-18 | 54.05 | $55.21 | 911370 |
| 2026-02-17 | 53.60 | $53.87 | 499500 |
| 2026-02-13 | 53.36 | $51.50 | 735900 |
| 2026-02-12 | 53.56 | $51.62 | 801700 |
| 2026-02-11 | 53.77 | $53.55 | 456400 |
| 2026-02-10 | 53.59 | $53.09 | 1.1M |
| 2026-02-09 | 53.46 | $51.08 | 757400 |
| 2026-02-06 | 53.73 | $50.36 | 841700 |
| 2026-02-05 | 54.18 | $49.20 | 1.1M |
| 2026-02-04 | 54.93 | $51.98 | 818941 |
| 2026-02-03 | 55.20 | $52.56 | 1.3M |
| 2026-02-02 | 55.37 | $54.34 | 640264 |
| 2026-01-30 | 55.17 | $52.05 | 778007 |
| 2026-01-29 | 55.40 | $53.42 | 700821 |
| 2026-01-28 | 55.36 | $53.84 | 658711 |
| 2026-01-27 | 55.19 | $55.10 | 882331 |
| 2026-01-26 | 54.71 | $53.30 | 671600 |
| 2026-01-23 | 54.51 | $53.81 | 1.8M |
| 2026-01-22 | 54.14 | $55.85 | 2.8M |
| 2026-01-21 | 53.26 | $57.13 | 2.9M |
| 2026-01-20 | 51.93 | $54.69 | 922166 |
| 2026-01-16 | 50.89 | $54.73 | 1.1M |
| 2026-01-15 | 49.65 | $53.07 | 781600 |
| 2026-01-14 | 48.54 | $55.51 | 1.1M |
| 2026-01-13 | 46.72 | $52.58 | 989966 |
| 2026-01-12 | 45.22 | $53.72 | 1.9M |
| 2026-01-09 | 43.22 | $54.20 | 7.0M |
| 2026-01-08 | 40.79 | $41.93 | 1.3M |
| 2026-01-07 | 40.55 | $42.45 | 1.2M |
| 2026-01-06 | 40.17 | $40.37 | 692446 |
| 2026-01-05 | 40.17 | $40.04 | 1.1M |
| 2026-01-02 | 40.24 | $41.79 | 1.1M |
| 2025-12-31 | 39.96 | $41.52 | 772239 |
| 2025-12-30 | 39.69 | $40.17 | 882500 |
| 2025-12-29 | 39.66 | $39.86 | 543400 |
| 2025-12-26 | 39.70 | $39.84 | 562000 |
| 2025-12-24 | 39.75 | $40.14 | 334500 |
| 2025-12-23 | 39.76 | $40.05 | 855480 |
| 2025-12-22 | 39.78 | $40.08 | 569300 |
| 2025-12-19 | 39.81 | $39.03 | 3.2M |
| 2025-12-18 | 40.07 | $38.00 | 754800 |
| 2025-12-17 | 40.59 | $37.37 | 860500 |
| 2025-12-16 | 41.34 | $37.85 | 624621 |
| 2025-12-15 | 42.10 | $39.75 | 926300 |
| 2025-12-12 | 42.58 | $40.94 | 411500 |
| 2025-12-11 | 42.89 | $41.61 | 466344 |
| 2025-12-10 | 43.10 | $41.74 | 571247 |
| 2025-12-09 | 43.32 | $41.74 | 842800 |
| 2025-12-08 | 43.57 | $42.80 | 834400 |
| 2025-12-05 | 43.63 | $43.30 | 745500 |
| 2025-12-04 | 43.59 | $44.73 | 965349 |
| 2025-12-03 | 43.23 | $42.61 | 1.1M |
| 2025-12-02 | 43.26 | $41.37 | 826915 |
| 2025-12-01 | 43.56 | $43.25 | 793135 |
| 2025-11-28 | 43.49 | $44.84 | 389205 |
| 2025-11-26 | 43.07 | $44.84 | 1.2M |
| 2025-11-25 | 42.58 | $45.51 | 724623 |
| 2025-11-24 | 41.87 | $43.56 | 915200 |
| 2025-11-21 | 41.45 | $42.44 | 708800 |
| 2025-11-20 | 41.19 | $40.71 | 592794 |
| 2025-11-19 | 41.26 | $42.60 | 620600 |
| 2025-11-18 | 40.93 | $42.55 | 1.0M |
| 2025-11-17 | 40.57 | $41.25 | 1.2M |
| 2025-11-14 | 40.41 | $41.01 | 1.4M |
| 2025-11-13 | 40.29 | $37.76 | 1.0M |
| 2025-11-12 | 40.82 | $39.41 | 712100 |
| 2025-11-11 | 41.10 | $38.84 | 1.4M |
| 2025-11-10 | 41.54 | $40.22 | 696000 |
| 2025-11-07 | 41.75 | $39.68 | 636700 |
| 2025-11-06 | 42.11 | $39.69 | 931837 |
| 2025-11-05 | 42.52 | $37.96 | 1.1M |
| 2025-11-04 | 43.35 | $39.07 | 733500 |
| 2025-11-03 | 44.07 | $41.90 | 900837 |
| 2025-10-31 | 44.31 | $43.27 | 1.4M |
| 2025-10-30 | 44.28 | $42.47 | 806535 |
| 2025-10-29 | 44.39 | $42.98 | 567623 |
| 2025-10-28 | 44.41 | $43.71 | 2.1M |
| 2025-10-27 | 44.26 | $44.29 | 654636 |
| 2025-10-24 | 43.95 | $43.67 | 662243 |
| 2025-10-23 | 43.71 | $41.98 | 544200 |
| 2025-10-22 | 43.76 | $41.91 | 883279 |
| 2025-10-21 | 43.83 | $43.06 | 404662 |
| 2025-10-20 | 43.64 | $43.59 | 861814 |
| 2025-10-17 | 43.30 | $41.46 | 730371 |
| 2025-10-16 | 43.33 | $41.85 | 647339 |
| 2025-10-15 | 43.26 | $43.05 | 1.2M |
| 2025-10-14 | 42.91 | $42.85 | 1.4M |
| 2025-10-13 | 42.53 | $42.96 | 654290 |
| 2025-10-10 | 42.04 | $43.25 | 1.2M |
| 2025-10-09 | 41.40 | $44.46 | 1.8M |
| 2025-10-08 | 40.38 | $40.71 | 1.9M |
| 2025-10-07 | 39.96 | $38.00 | 736000 |
| 2025-10-06 | 40.04 | $38.13 | 769600 |
| 2025-10-03 | 40.08 | $39.82 | 560505 |
| 2025-10-02 | 39.75 | $39.85 | 1.3M |
| 2025-10-01 | 39.34 | $39.46 | 1.1M |
| 2025-09-30 | 38.93 | $40.28 | 752200 |
| 2025-09-29 | 38.26 | $39.08 | 672258 |
| 2025-09-26 | 37.72 | $37.54 | 619313 |
| 2025-09-25 | 37.40 | $36.48 | 486435 |
| 2025-09-24 | 37.23 | $36.68 | 435400 |
| 2025-09-23 | 36.98 | $36.70 | 584941 |
| 2025-09-22 | 36.66 | $37.04 | 725025 |
| 2025-09-19 | 36.20 | $36.90 | 2.0M |
| 2025-09-18 | 35.68 | $38.82 | 1.2M |
| 2025-09-17 | 34.65 | $37.72 | 2.2M |
| 2025-09-16 | 33.67 | $35.76 | 1.5M |
| 2025-09-15 | 32.93 | $34.60 | 983347 |
| 2025-09-12 | 32.30 | $33.34 | 1.4M |
| 2025-09-11 | 31.82 | $33.16 | 2.9M |
| 2025-09-10 | 31.29 | $33.63 | 1.1M |
| 2025-09-09 | 30.57 | $33.47 | 766025 |
| 2025-09-08 | 29.75 | $33.69 | 1.8M |
| 2025-09-05 | 28.75 | $33.07 | 2.0M |
| 2025-09-04 | 27.71 | $30.94 | 1.3M |
| 2025-09-03 | 26.95 | $28.67 | 1.1M |
| 2025-09-02 | 26.54 | $27.46 | 468729 |
| 2025-08-29 | 26.31 | $26.82 | 400018 |
| 2025-08-28 | 26.19 | $26.72 | 380900 |
| 2025-08-27 | 26.07 | $26.48 | 497500 |
| 2025-08-26 | 25.98 | $27.03 | 794813 |
| 2025-08-25 | 25.75 | $25.42 | 383644 |
| 2025-08-22 | 25.84 | $26.92 | 542500 |
| 2025-08-21 | 25.61 | $25.98 | 336302 |
| 2025-08-20 | 25.56 | $25.53 | 306521 |
| 2025-08-19 | 25.58 | $25.56 | 372800 |
| 2025-08-18 | 25.61 | $26.13 | 516100 |
| 2025-08-15 | 25.53 | $25.70 | 588838 |
| 2025-08-14 | 25.52 | $25.96 | 806420 |
| 2025-08-13 | 25.46 | $26.49 | 660499 |
| 2025-08-12 | 25.27 | $24.95 | 545631 |
| 2025-08-11 | 25.39 | $23.95 | 607700 |
| 2025-08-08 | 25.73 | $24.85 | 672700 |
| 2025-08-07 | 25.95 | $24.35 | 633906 |
| 2025-08-06 | 26.30 | $25.29 | 823714 |
| 2025-08-05 | 26.51 | $26.94 | 892338 |
| 2025-08-04 | 26.41 | $26.09 | 659300 |
| 2025-08-01 | 26.47 | $26.31 | 815524 |
| 2025-07-31 | 26.49 | $26.69 | 758100 |
| 2025-07-30 | 26.44 | $26.91 | 1.2M |
| 2025-07-29 | 26.33 | $26.04 | 1.2M |
| 2025-07-28 | 26.39 | $25.86 | 918040 |
| 2025-07-25 | 26.49 | $26.10 | 983200 |
| 2025-07-24 | 26.56 | $26.14 | 629200 |
| 2025-07-23 | 26.63 | $26.32 | 1.1M |
| 2025-07-22 | 26.67 | $26.01 | 1.9M |
| 2025-07-21 | 26.79 | $26.90 | 873827 |
| 2025-07-18 | 26.73 | $26.75 | 1.9M |
| 2025-07-17 | 26.69 | $28.46 | 1.5M |
| 2025-07-16 | 26.29 | $26.08 | 628134 |
| 2025-07-15 | 26.32 | $24.95 | 703052 |
| 2025-07-14 | 26.60 | $25.90 | 1.4M |
| 2025-07-11 | 26.71 | $26.72 | 482115 |
| 2025-07-10 | 26.67 | $27.11 | 526300 |
| 2025-07-09 | 26.54 | $27.04 | 1.2M |
| 2025-07-08 | 26.40 | $25.96 | 1.0M |
| 2025-07-07 | 26.47 | $26.25 | 651036 |
| 2025-07-03 | 26.48 | $26.90 | 349500 |
| 2025-07-02 | 26.36 | $26.68 | 772722 |
| 2025-07-01 | 26.26 | $26.35 | 1.1M |
| 2025-06-30 | 26.22 | $26.00 | 705724 |
| 2025-06-27 | 26.24 | $25.95 | 1.3M |
| 2025-06-26 | 26.27 | $26.07 | 694133 |
| 2025-06-25 | 26.28 | $26.06 | 530200 |
| 2025-06-24 | 26.30 | $25.80 | 921300 |
| 2025-06-23 | 26.36 | $25.66 | 597800 |
| 2025-06-20 | 26.47 | $25.55 | 987500 |
| 2025-06-18 | 26.62 | $26.28 | 726716 |
| 2025-06-17 | 26.63 | $26.24 | 1.5M |
| 2025-06-16 | 26.65 | $25.46 | 780709 |
| 2025-06-13 | 26.83 | $25.86 | 626400 |
| 2025-06-12 | 26.95 | $26.50 | 729500 |
| 2025-06-11 | 26.95 | $26.18 | 591800 |
| 2025-06-10 | 27.02 | $27.48 | 813370 |
| 2025-06-09 | 26.82 | $27.00 | 1.4M |
| 2025-06-06 | 26.68 | $26.91 | 1.0M |
| 2025-06-05 | 26.53 | $26.63 | 1.2M |
| 2025-06-04 | 26.42 | $26.58 | 427400 |
| 2025-06-03 | 26.29 | $26.79 | 530440 |
| 2025-06-02 | 26.09 | $26.59 | 620100 |
| 2025-05-30 | 25.90 | $25.62 | 726922 |
| 2025-05-29 | 25.88 | $26.23 | 634925 |
| 2025-05-28 | 25.72 | $25.28 | 593567 |
| 2025-05-27 | 25.73 | $25.52 | 1.4M |
| 2025-05-23 | 25.69 | $25.44 | 653583 |
| 2025-05-22 | 25.66 | $25.76 | 530501 |
| 2025-05-21 | 25.55 | $26.22 | 1.2M |
| 2025-05-20 | 25.32 | $26.56 | 1.2M |
| 2025-05-19 | 24.97 | $24.86 | 972050 |
| 2025-05-16 | 24.93 | $25.43 | 1.2M |
| 2025-05-15 | 24.75 | $25.35 | 581700 |
| 2025-05-14 | 24.56 | $24.17 | 2.0M |
| 2025-05-13 | 24.59 | $24.18 | 884837 |
| 2025-05-12 | 24.61 | $25.16 | 1.2M |
| 2025-05-09 | 24.43 | $23.74 | 1.9M |
| 2025-05-08 | 24.52 | $24.13 | 3.2M |
| 2025-05-07 | 24.53 | $22.34 | 3.3M |
| 2025-05-06 | 24.92 | $21.70 | 4.3M |
| 2025-05-05 | 25.50 | $28.18 | 967413 |
| 2025-05-02 | 24.81 | $29.05 | 1.2M |
| 2025-05-01 | 23.81 | $27.74 | 917200 |
| 2025-04-30 | 22.93 | $26.94 | 1.7M |
| 2025-04-29 | 22.07 | $26.94 | 2.2M |
| 2025-04-28 | 21.08 | $27.97 | 9.0M |
| 2025-04-25 | 19.72 | $22.37 | 1.7M |
| 2025-04-24 | 19.32 | $21.52 | 1.7M |
| 2025-04-23 | 19.05 | $20.73 | 883126 |
| 2025-04-22 | 18.91 | $20.48 | 1.5M |
| 2025-04-21 | 18.82 | $20.41 | 1.0M |
| 2025-04-17 | 18.74 | $20.64 | 1.1M |
| 2025-04-16 | 18.60 | $20.22 | 1.2M |
| 2025-04-15 | 18.56 | $20.11 | 835500 |
| 2025-04-14 | 18.54 | $20.06 | 1.0M |
| 2025-04-11 | 18.54 | $19.28 | 1.7M |
| 2025-04-10 | 18.73 | $17.63 | 1.7M |
| 2025-04-09 | 19.31 | $17.78 | 2.2M |
| 2025-04-08 | 19.97 | $15.59 | 1.6M |
| 2025-04-07 | 21.22 | $16.92 | 1.7M |
| 2025-04-04 | 22.40 | $17.20 | 2.1M |
| 2025-04-03 | 23.72 | $18.74 | 2.6M |
| 2025-04-02 | 24.93 | $22.24 | 1.6M |
| 2025-04-01 | 25.61 | $22.05 | 1.2M |
| 2025-03-31 | 26.45 | $24.49 | 1.3M |
| 2025-03-28 | 26.90 | $26.42 | 729101 |
| 2025-03-27 | 27.03 | $26.94 | 482600 |
| 2025-03-26 | 27.06 | $26.54 | 794130 |
| 2025-03-25 | 27.19 | $27.54 | 577100 |
| 2025-03-24 | 27.12 | $28.53 | 729000 |
| 2025-03-21 | 26.84 | $27.05 | 1.6M |
| 2025-03-20 | 26.83 | $27.75 | 505500 |
| 2025-03-19 | 26.67 | $28.03 | 1.0M |
| 2025-03-18 | 26.42 | $27.48 | 512900 |
| 2025-03-17 | 26.25 | $27.67 | 1.2M |
| 2025-03-14 | 26.03 | $27.80 | 839700 |
| 2025-03-13 | 25.74 | $25.95 | 483300 |
| 2025-03-12 | 25.79 | $26.62 | 1.0M |
| 2025-03-11 | 25.73 | $26.30 | 669400 |
| 2025-03-10 | 25.72 | $26.19 | 566700 |
| 2025-03-07 | 25.75 | $26.72 | 690500 |
| 2025-03-06 | 25.67 | $26.99 | 884731 |
| 2025-03-05 | 25.53 | $26.83 | 1.0M |
| 2025-03-04 | 25.41 | $24.80 | 602300 |
| 2025-03-03 | 25.70 | $25.10 | 597100 |
| 2025-02-28 | 25.99 | $25.86 | 719200 |
| 2025-02-27 | 26.17 | $24.64 | 492916 |
| 2025-02-26 | 26.64 | $25.09 | 500000 |
| 2025-02-25 | 27.11 | $25.00 | 1.0M |
| 2025-02-24 | 27.67 | $26.78 | 331034 |
| 2025-02-21 | 27.95 | $27.85 | 370321 |
| 2025-02-20 | 28.06 | $28.22 | 338529 |
| 2025-02-19 | 28.11 | $27.52 | 363233 |
| 2025-02-18 | 28.31 | $27.37 | 429418 |
| 2025-02-14 | 28.59 | $28.52 | 398875 |
| 2025-02-13 | 28.68 | $28.50 | 280000 |
| 2025-02-12 | 28.78 | $28.00 | 372500 |
| 2025-02-11 | 29.01 | $27.52 | 436201 |
| 2025-02-10 | 29.38 | $28.27 | 273707 |
| 2025-02-07 | 29.66 | $28.89 | 328911 |
| 2025-02-06 | 29.85 | $30.03 | 471712 |
| 2025-02-05 | 29.83 | $30.32 | 675244 |
| 2025-02-04 | 29.74 | $29.95 | 334935 |
| 2025-02-03 | 29.73 | $29.36 | 294900 |
| 2025-01-31 | 29.84 | $30.07 | 570914 |
| 2025-01-30 | 29.81 | $30.15 | 600800 |
| 2025-01-29 | 29.77 | $30.29 | 254600 |
| 2025-01-28 | 29.69 | $30.29 | 695617 |
| 2025-01-27 | 29.60 | $30.50 | 509824 |
| 2025-01-24 | 29.46 | $30.79 | 601700 |
| 2025-01-23 | 29.23 | $30.75 | 552514 |
| 2025-01-22 | 28.98 | $30.21 | 775408 |
| 2025-01-21 | 28.81 | $30.00 | 965701 |
| 2025-01-17 | 28.66 | $29.08 | 634710 |
| 2025-01-16 | 28.68 | $29.10 | 475400 |
| 2025-01-15 | 28.71 | $29.61 | 1.0M |
| 2025-01-14 | 28.64 | $27.97 | 602300 |
| 2025-01-13 | 28.92 | $28.68 | 821025 |
| 2025-01-10 | 29.09 | $30.20 | 810908 |
| 2025-01-08 | 28.98 | $30.46 | 740020 |
| 2025-01-07 | 28.80 | $31.01 | 784331 |
| 2025-01-06 | 28.49 | $29.72 | 552215 |
| 2025-01-03 | 28.41 | $30.52 | 834017 |
| 2025-01-02 | 28.15 | $28.97 | 664600 |
| 2024-12-31 | 28.19 | $28.68 | 524700 |
| 2024-12-30 | 28.30 | $28.50 | 515607 |
| 2024-12-27 | 28.49 | $30.04 | 1.6M |
| 2024-12-26 | 28.39 | $29.11 | 574839 |
| 2024-12-24 | 28.49 | $28.30 | 263839 |
| 2024-12-23 | 28.78 | $28.13 | 471600 |
| 2024-12-20 | 29.17 | $28.67 | 1.5M |
| 2024-12-19 | 29.52 | $28.02 | 1.5M |
| 2024-12-18 | 30.07 | $28.45 | 1.3M |
| 2024-12-17 | 30.64 | $29.27 | 1.7M |
| 2024-12-16 | 31.13 | $29.21 | 959525 |
| 2024-12-13 | 31.73 | $28.76 | 3.4M |
| 2024-12-12 | 32.52 | $28.87 | 804500 |
| 2024-12-11 | 33.42 | $31.73 | 519256 |
| 2024-12-10 | 33.87 | $33.70 | 369930 |
| 2024-12-09 | 33.98 | $33.23 | 333700 |
| 2024-12-06 | 34.22 | $34.59 | 661828 |
| 2024-12-05 | 34.20 | $33.56 | 1.9M |
| 2024-12-04 | 34.41 | $35.91 | 832555 |
| 2024-12-03 | 34.15 | $34.91 | 357700 |
| 2024-12-02 | 34.07 | $35.77 | 522900 |
| 2024-11-29 | 33.80 | $34.75 | 199837 |
| 2024-11-27 | 33.71 | $34.10 | 505000 |
| 2024-11-26 | 33.75 | $33.90 | 269700 |
| 2024-11-25 | 33.84 | $33.95 | 609228 |
| 2024-11-22 | 33.93 | $33.47 | 404200 |
| 2024-11-21 | 34.16 | $32.34 | 588700 |
| 2024-11-20 | 34.66 | $32.24 | 755623 |
| 2024-11-19 | 35.27 | $32.80 | 423709 |
| 2024-11-18 | 35.86 | $33.21 | 464600 |
| 2024-11-15 | 36.46 | $32.90 | 754729 |
| 2024-11-14 | 37.23 | $35.50 | 702068 |
| 2024-11-13 | 37.57 | $35.15 | 404222 |
| 2024-11-12 | 38.03 | $36.98 | 528400 |
| 2024-11-11 | 38.18 | $39.69 | 560540 |
| 2024-11-08 | 37.78 | $39.94 | 279002 |
| 2024-11-07 | 37.27 | $39.06 | 350111 |
| 2024-11-06 | 36.85 | $38.69 | 658200 |
| 2024-11-05 | 36.44 | $36.93 | 290557 |
| 2024-11-04 | 36.33 | $36.78 | 344814 |
| 2024-11-01 | 36.25 | $35.91 | 361900 |
| 2024-10-31 | 36.33 | $35.53 | 379600 |
| 2024-10-30 | 36.50 | $36.32 | 187715 |
| 2024-10-29 | 36.53 | $36.19 | 191136 |
| 2024-10-28 | 36.60 | $37.29 | 243600 |
| 2024-10-25 | 36.45 | $36.38 | 227710 |
| 2024-10-24 | 36.46 | $36.45 | 226410 |
| 2024-10-23 | 36.46 | $35.61 | 594943 |
| 2024-10-22 | 36.64 | $36.98 | 329909 |
| 2024-10-21 | 36.56 | $36.71 | 316500 |
| 2024-10-18 | 36.52 | $36.44 | 420300 |
| 2024-10-17 | 36.53 | $36.76 | 357435 |
| 2024-10-16 | 36.48 | $37.05 | 533031 |
| 2024-10-15 | 36.35 | $37.20 | 474900 |
| 2024-10-14 | 36.18 | $37.52 | 441500 |
| 2024-10-11 | 35.91 | $36.09 | 397844 |
| 2024-10-10 | 35.89 | $34.48 | 363605 |
| 2024-10-09 | 36.22 | $34.72 | 309600 |
| 2024-10-08 | 36.55 | $34.82 | 465931 |
| 2024-10-07 | 36.91 | $35.48 | 329400 |
| 2024-10-04 | 37.19 | $36.63 | 548500 |
| 2024-10-03 | 37.26 | $35.96 | 381327 |
| 2024-10-02 | 37.49 | $36.40 | 284815 |
| 2024-10-01 | 37.66 | $36.90 | 494000 |
| 2024-09-30 | 37.75 | $37.73 | 470200 |
| 2024-09-27 | 37.68 | $37.87 | 530900 |
| 2024-09-26 | 37.56 | $36.78 | 456724 |
| 2024-09-25 | 37.64 | $36.20 | 513128 |
| 2024-09-24 | 37.86 | $36.52 | 1.1M |
| 2024-09-23 | 38.04 | $38.34 | 1.1M |
| 2024-09-20 | 37.86 | $39.00 | 7.5M |
| 2024-09-19 | 37.51 | $39.11 | 1.8M |
| 2024-09-18 | 37.07 | $37.06 | 1.4M |
| 2024-09-17 | 36.98 | $37.75 | 787425 |
| 2024-09-16 | 36.74 | $37.00 | 1.5M |
| 2024-09-13 | 36.61 | $34.80 | 1.2M |
| 2024-09-12 | 36.92 | $34.83 | 667400 |
| 2024-09-11 | 37.26 | $36.50 | 480927 |
| 2024-09-10 | 37.31 | $36.12 | 684100 |
| 2024-09-09 | 37.43 | $37.93 | 744897 |
| 2024-09-06 | 37.19 | $38.05 | 798507 |
| 2024-09-05 | 36.88 | $37.56 | 424330 |
| 2024-09-04 | 36.61 | $36.49 | 367500 |
| 2024-09-03 | 36.52 | $35.37 | 364800 |
| 2024-08-30 | 36.64 | $36.88 | 566100 |
| 2024-08-29 | 36.47 | $36.68 | 1.5M |
| 2024-08-28 | 36.30 | $36.79 | 289500 |
| 2024-08-27 | 36.07 | $36.51 | 338423 |
| 2024-08-26 | 35.86 | $37.74 | 596921 |
| 2024-08-23 | 35.35 | $37.02 | 439500 |
| 2024-08-22 | 34.90 | $35.93 | 298012 |
| 2024-08-21 | 34.61 | $36.56 | 358036 |
| 2024-08-20 | 34.14 | $35.47 | 414983 |
| 2024-08-19 | 33.81 | $36.08 | 324735 |
| 2024-08-16 | 33.31 | $34.22 | 468517 |
| 2024-08-15 | 33.12 | $34.40 | 572927 |
| 2024-08-14 | 32.86 | $33.23 | 371744 |
| 2024-08-13 | 32.80 | $33.51 | 469000 |
| 2024-08-12 | 32.68 | $32.90 | 295513 |
| 2024-08-09 | 32.67 | $33.63 | 253842 |
| 2024-08-08 | 32.50 | $33.24 | 360400 |
| 2024-08-07 | 32.40 | $31.06 | 426005 |
| 2024-08-06 | 32.74 | $32.43 | 679900 |
| 2024-08-05 | 32.84 | $31.01 | 784134 |
| 2024-08-02 | 33.27 | $32.60 | 676742 |
| 2024-08-01 | 33.42 | $33.84 | 1.0M |
| 2024-07-31 | 33.35 | $33.35 | 994449 |
| 2024-07-30 | 33.36 | $30.78 | 650000 |
| 2024-07-29 | 33.92 | $31.33 | 660123 |
| 2024-07-26 | 34.45 | $33.07 | 581947 |
| 2024-07-25 | 34.70 | $32.99 | 662600 |
| 2024-07-24 | 35.00 | $33.20 | 717547 |
| 2024-07-23 | 35.31 | $34.30 | 2.0M |
| 2024-07-22 | 35.42 | $34.83 | 537710 |
| 2024-07-19 | 35.44 | $35.22 | 272695 |
| 2024-07-18 | 35.37 | $36.72 | 386493 |
| 2024-07-17 | 34.97 | $38.20 | 869775 |
| 2024-07-16 | 34.19 | $37.65 | 487105 |
| 2024-07-15 | 33.39 | $36.66 | 388422 |
| 2024-07-12 | 32.68 | $35.41 | 537182 |
| 2024-07-11 | 32.11 | $34.46 | 348545 |
| 2024-07-10 | 31.66 | $32.81 | 371279 |
| 2024-07-09 | 31.48 | $32.11 | 268912 |
| 2024-07-08 | 31.42 | $32.04 | 266692 |
| 2024-07-05 | 31.38 | $31.88 | 205040 |
| 2024-07-03 | 31.36 | $30.83 | 332938 |
| 2024-07-02 | 31.57 | $31.32 | 370849 |
| 2024-07-01 | 31.72 | $31.72 | 501673 |
| 2024-06-28 | 31.81 | $31.57 | 1.2M |
| 2024-06-27 | 31.94 | $30.25 | 449868 |
| 2024-06-26 | 32.39 | $30.52 | 314432 |
| 2024-06-25 | 32.85 | $31.43 | 289669 |
| 2024-06-24 | 33.19 | $31.90 | 367524 |
| 2024-06-21 | 33.49 | $31.43 | 2.0M |
| 2024-06-20 | 33.95 | $32.11 | 892625 |
| 2024-06-18 | 34.33 | $33.89 | 425811 |
| 2024-06-17 | 34.39 | $33.73 | 805595 |
| 2024-06-14 | 34.50 | $34.66 | 502034 |
| 2024-06-13 | 34.43 | $34.81 | 360470 |
| 2024-06-12 | 34.31 | $35.51 | 581291 |
| 2024-06-11 | 34.02 | $35.20 | 284240 |
| 2024-06-10 | 33.76 | $35.22 | 342429 |
| 2024-06-07 | 33.44 | $34.90 | 410582 |
| 2024-06-06 | 33.14 | $34.90 | 710655 |
| 2024-06-05 | 32.80 | $36.00 | 576127 |
| 2024-06-04 | 32.17 | $35.26 | 628522 |
| 2024-06-03 | 31.60 | $36.02 | 770232 |
| 2024-05-31 | 30.79 | $32.58 | 1.5M |
| 2024-05-30 | 30.58 | $34.29 | 570578 |
| 2024-05-29 | 29.98 | $32.40 | 390677 |
| 2024-05-28 | 29.70 | $32.43 | 776535 |
| 2024-05-24 | 29.37 | $32.71 | 888285 |
| 2024-05-23 | 28.95 | $29.99 | 1.4M |
| 2024-05-22 | 29.05 | $30.81 | 517432 |
| 2024-05-21 | 29.01 | $28.97 | 595459 |
| 2024-05-20 | 29.37 | $29.73 | 334217 |
| 2024-05-17 | 29.64 | $29.98 | 601569 |
| 2024-05-16 | 29.93 | $30.97 | 880544 |
| 2024-05-15 | 30.07 | $28.01 | 908712 |
| 2024-05-14 | 30.87 | $27.32 | 1.4M |
| 2024-05-13 | 31.96 | $25.84 | 948639 |
| 2024-05-10 | 33.56 | $28.50 | 761800 |
| 2024-05-09 | 34.86 | $30.02 | 693480 |
| 2024-05-08 | 36.06 | $32.43 | 701460 |
| 2024-05-07 | 36.95 | $33.95 | 822295 |
| 2024-05-06 | 37.68 | $35.10 | 1.5M |
| 2024-05-03 | 38.27 | $36.27 | 2.4M |
| 2024-05-02 | 38.72 | $39.50 | 637308 |
| 2024-05-01 | 38.56 | $40.62 | 266122 |
| 2024-04-30 | 38.15 | $40.19 | 932902 |
| 2024-04-29 | 37.75 | $43.32 | 435448 |
| 2024-04-26 | 36.64 | $41.00 | 819033 |
| 2024-04-25 | 35.84 | $36.20 | 180578 |
| 2024-04-24 | 35.94 | $36.05 | 291320 |
| 2024-04-23 | 36.09 | $36.31 | 421152 |
| 2024-04-22 | 36.21 | $33.54 | 276902 |
| 2024-04-19 | 36.95 | $35.34 | 196039 |
| 2024-04-18 | 37.44 | $35.32 | 209147 |
| 2024-04-17 | 38.01 | $36.41 | 305188 |
| 2024-04-16 | 38.46 | $36.47 | 216398 |
| 2024-04-15 | 38.96 | $37.64 | 369783 |
| 2024-04-12 | 39.31 | $39.75 | 660283 |
| 2024-04-11 | 39.27 | $39.85 | 220302 |
| 2024-04-10 | 39.20 | $38.50 | 596590 |
| 2024-04-09 | 39.41 | $39.02 | 238365 |
| 2024-04-08 | 39.55 | $39.15 | 339130 |
| 2024-04-05 | 39.69 | $38.46 | 181202 |
| 2024-04-04 | 39.99 | $37.75 | 358993 |
| 2024-04-03 | 40.49 | $38.39 | 283524 |
| 2024-04-02 | 40.94 | $40.50 | 396009 |
| 2024-04-01 | 41.02 | $42.76 | 483977 |
| 2024-03-28 | 40.64 | $43.90 | 747532 |
| 2024-03-27 | 39.95 | $41.00 | 295041 |
| 2024-03-26 | 39.76 | $40.87 | 425504 |
| 2024-03-25 | 39.58 | $40.76 | 284164 |
| 2024-03-22 | 39.39 | $40.50 | 800150 |
| 2024-03-21 | 39.22 | $41.12 | 619653 |
| 2024-03-20 | 38.91 | $39.05 | 432824 |
| 2024-03-19 | 38.99 | $39.70 | 678015 |
| 2024-03-18 | 38.94 | $38.11 | 449345 |
| 2024-03-15 | 39.23 | $38.52 | 5.0M |
| 2024-03-14 | 39.49 | $37.20 | 729544 |
| 2024-03-13 | 40.07 | $39.79 | 622321 |
| 2024-03-12 | 40.20 | $35.67 | 828167 |
| 2024-03-11 | 41.22 | $35.00 | 915907 |
| 2024-03-08 | 42.55 | $35.51 | 1.4M |
| 2024-03-07 | 43.98 | $39.86 | 430273 |
| 2024-03-06 | 44.72 | $42.79 | 441194 |
| 2024-03-05 | 44.96 | $41.49 | 528850 |
| 2024-03-04 | 45.49 | $43.09 | 602420 |
| 2024-03-01 | 45.76 | $43.98 | 459052 |
| 2024-02-29 | 45.88 | $44.71 | 423600 |
| 2024-02-28 | 45.85 | $44.40 | 326704 |
| 2024-02-27 | 45.86 | $46.35 | 227894 |
| 2024-02-26 | 45.45 | $46.01 | 299976 |
| 2024-02-23 | 45.03 | $43.61 | 400027 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.98
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.97
Average
39.44
Maximum
74.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.98 | $72.74 | 542074 |
| 2026-07-16 | 73.81 | $69.50 | 1.2M |
| 2026-07-15 | 74.58 | $73.00 | 1.3M |
| 2026-07-14 | 74.36 | $71.77 | 1.1M |
| 2026-07-13 | 74.42 | $72.50 | 992454 |
| 2026-07-10 | 74.21 | $75.24 | 1.0M |
| 2026-07-09 | 73.02 | $73.32 | 776900 |
| 2026-07-08 | 72.13 | $69.80 | 1.4M |
| 2026-07-07 | 72.10 | $69.20 | 967930 |
| 2026-07-06 | 72.19 | $69.26 | 526205 |
| 2026-07-02 | 72.23 | $70.36 | 792400 |
| 2026-07-01 | 71.87 | $70.89 | 1.1M |
| 2026-06-30 | 71.20 | $71.05 | 1.4M |
| 2026-06-29 | 70.26 | $73.73 | 1.1M |
| 2026-06-26 | 68.22 | $71.96 | 4.9M |
| 2026-06-25 | 66.24 | $72.84 | 1.4M |
| 2026-06-24 | 63.52 | $68.72 | 1.6M |
| 2026-06-23 | 61.48 | $65.73 | 846606 |
| 2026-06-22 | 59.95 | $66.25 | 1.2M |
| 2026-06-18 | 57.92 | $61.08 | 2.3M |
| 2026-06-17 | 57.10 | $60.43 | 873600 |
| 2026-06-16 | 56.33 | $60.28 | 530820 |
| 2026-06-15 | 55.48 | $59.55 | 962100 |
| 2026-06-12 | 54.72 | $59.56 | 933800 |
| 2026-06-11 | 53.84 | $57.64 | 783234 |
| 2026-06-10 | 53.43 | $54.92 | 824200 |
| 2026-06-09 | 53.86 | $56.67 | 1.2M |
| 2026-06-08 | 53.90 | $54.40 | 828372 |
| 2026-06-05 | 54.74 | $53.72 | 967310 |
| 2026-06-04 | 56.04 | $56.09 | 653906 |
| 2026-06-03 | 56.95 | $54.42 | 982200 |
| 2026-06-02 | 58.63 | $55.53 | 1.2M |
| 2026-06-01 | 60.39 | $59.23 | 814500 |
| 2026-05-29 | 61.41 | $62.29 | 1.2M |
| 2026-05-28 | 61.71 | $60.73 | 689000 |
| 2026-05-27 | 62.62 | $60.80 | 1.0M |
| 2026-05-26 | 63.74 | $61.89 | 1.7M |
| 2026-05-22 | 64.78 | $64.25 | 652816 |
| 2026-05-21 | 65.32 | $64.59 | 685300 |
| 2026-05-20 | 65.90 | $64.76 | 784540 |
| 2026-05-19 | 66.57 | $63.30 | 675135 |
| 2026-05-18 | 67.85 | $62.93 | 1.4M |
| 2026-05-15 | 69.54 | $66.93 | 1.2M |
| 2026-05-14 | 70.32 | $69.54 | 1.3M |
| 2026-05-13 | 70.43 | $74.00 | 729300 |
| 2026-05-12 | 69.14 | $72.07 | 1.6M |
| 2026-05-11 | 68.17 | $69.32 | 789986 |
| 2026-05-08 | 67.86 | $69.62 | 1.1M |
| 2026-05-07 | 67.38 | $69.18 | 854733 |
| 2026-05-06 | 66.94 | $68.01 | 473302 |
| 2026-05-05 | 66.78 | $67.18 | 743700 |
| 2026-05-04 | 66.86 | $67.70 | 634047 |
| 2026-05-01 | 66.79 | $66.27 | 796205 |
| 2026-04-30 | 67.17 | $66.74 | 709529 |
| 2026-04-29 | 67.49 | $64.75 | 636808 |
| 2026-04-28 | 68.50 | $65.55 | 609900 |
| 2026-04-27 | 69.47 | $66.82 | 758010 |
| 2026-04-24 | 70.24 | $68.68 | 507031 |
| 2026-04-23 | 70.58 | $69.89 | 1.1M |
| 2026-04-22 | 70.57 | $69.88 | 1.0M |
| 2026-04-21 | 70.54 | $71.84 | 806000 |
| 2026-04-20 | 69.86 | $70.40 | 930500 |
| 2026-04-17 | 69.46 | $73.43 | 1.8M |
| 2026-04-16 | 68.00 | $66.34 | 1.3M |
| 2026-04-15 | 68.43 | $67.68 | 1.2M |
| 2026-04-14 | 68.52 | $67.28 | 2.0M |
| 2026-04-13 | 68.72 | $67.70 | 879808 |
| 2026-04-10 | 68.82 | $67.70 | 1.2M |
| 2026-04-09 | 68.90 | $68.56 | 897100 |
| 2026-04-08 | 68.70 | $68.87 | 1.2M |
| 2026-04-07 | 68.33 | $69.81 | 1.7M |
| 2026-04-06 | 67.54 | $67.55 | 1.1M |
| 2026-04-02 | 67.27 | $67.48 | 1.3M |
| 2026-04-01 | 66.94 | $66.79 | 1.2M |
| 2026-03-31 | 66.71 | $67.68 | 1.9M |
| 2026-03-30 | 66.13 | $63.96 | 957800 |
| 2026-03-27 | 66.57 | $64.62 | 889249 |
| 2026-03-26 | 66.86 | $66.67 | 824723 |
| 2026-03-25 | 66.52 | $65.81 | 755048 |
| 2026-03-24 | 66.35 | $63.84 | 989611 |
| 2026-03-23 | 66.72 | $64.96 | 1.9M |
| 2026-03-20 | 66.77 | $65.08 | 3.2M |
| 2026-03-19 | 66.75 | $65.86 | 2.0M |
| 2026-03-18 | 66.43 | $64.45 | 2.0M |
| 2026-03-17 | 66.42 | $68.64 | 1.6M |
| 2026-03-16 | 65.04 | $65.90 | 1.6M |
| 2026-03-13 | 64.17 | $64.29 | 1.9M |
| 2026-03-12 | 63.57 | $62.97 | 2.6M |
| 2026-03-11 | 63.21 | $64.66 | 4.0M |
| 2026-03-10 | 62.19 | $62.80 | 1.4M |
| 2026-03-09 | 61.49 | $61.29 | 1.2M |
| 2026-03-06 | 61.07 | $61.88 | 1.0M |
| 2026-03-05 | 60.34 | $60.37 | 1.7M |
| 2026-03-04 | 59.89 | $61.57 | 1.1M |
| 2026-03-03 | 58.92 | $60.55 | 1.2M |
| 2026-03-02 | 58.03 | $57.76 | 633211 |
| 2026-02-27 | 57.79 | $58.80 | 1.1M |
| 2026-02-26 | 57.15 | $56.11 | 736800 |
| 2026-02-25 | 57.18 | $56.99 | 537550 |
| 2026-02-24 | 56.92 | $58.34 | 1.1M |
| 2026-02-23 | 56.14 | $58.31 | 790257 |
| 2026-02-20 | 55.18 | $57.63 | 730200 |
| 2026-02-19 | 54.20 | $56.42 | 637651 |
| 2026-02-18 | 53.37 | $55.21 | 911370 |
| 2026-02-17 | 52.73 | $53.87 | 499500 |
| 2026-02-13 | 52.37 | $51.50 | 735900 |
| 2026-02-12 | 52.67 | $51.62 | 801700 |
| 2026-02-11 | 52.98 | $53.55 | 456400 |
| 2026-02-10 | 52.74 | $53.09 | 1.1M |
| 2026-02-09 | 52.58 | $51.08 | 757400 |
| 2026-02-06 | 53.01 | $50.36 | 841700 |
| 2026-02-05 | 53.74 | $49.20 | 1.1M |
| 2026-02-04 | 54.97 | $51.98 | 818941 |
| 2026-02-03 | 55.55 | $52.56 | 1.3M |
| 2026-02-02 | 56.03 | $54.34 | 640264 |
| 2026-01-30 | 56.01 | $52.05 | 778007 |
| 2026-01-29 | 56.66 | $53.42 | 700821 |
| 2026-01-28 | 56.96 | $53.84 | 658711 |
| 2026-01-27 | 57.12 | $55.10 | 882331 |
| 2026-01-26 | 56.85 | $53.30 | 671600 |
| 2026-01-23 | 57.02 | $53.81 | 1.8M |
| 2026-01-22 | 56.99 | $55.85 | 2.8M |
| 2026-01-21 | 56.23 | $57.13 | 2.9M |
| 2026-01-20 | 54.81 | $54.69 | 922166 |
| 2026-01-16 | 53.78 | $54.73 | 1.1M |
| 2026-01-15 | 52.44 | $53.07 | 781600 |
| 2026-01-14 | 51.27 | $55.51 | 1.1M |
| 2026-01-13 | 49.00 | $52.58 | 989966 |
| 2026-01-12 | 47.12 | $53.72 | 1.9M |
| 2026-01-09 | 44.42 | $54.20 | 7.0M |
| 2026-01-08 | 40.96 | $41.93 | 1.3M |
| 2026-01-07 | 40.63 | $42.45 | 1.2M |
| 2026-01-06 | 40.06 | $40.37 | 692446 |
| 2026-01-05 | 40.02 | $40.04 | 1.1M |
| 2026-01-02 | 40.09 | $41.79 | 1.1M |
| 2025-12-31 | 39.63 | $41.52 | 772239 |
| 2025-12-30 | 39.16 | $40.17 | 882500 |
| 2025-12-29 | 39.02 | $39.86 | 543400 |
| 2025-12-26 | 38.97 | $39.84 | 562000 |
| 2025-12-24 | 38.94 | $40.14 | 334500 |
| 2025-12-23 | 38.81 | $40.05 | 855480 |
| 2025-12-22 | 38.71 | $40.08 | 569300 |
| 2025-12-19 | 38.59 | $39.03 | 3.2M |
| 2025-12-18 | 38.81 | $38.00 | 754800 |
| 2025-12-17 | 39.41 | $37.37 | 860500 |
| 2025-12-16 | 40.37 | $37.85 | 624621 |
| 2025-12-15 | 41.40 | $39.75 | 926300 |
| 2025-12-12 | 42.05 | $40.94 | 411500 |
| 2025-12-11 | 42.48 | $41.61 | 466344 |
| 2025-12-10 | 42.79 | $41.74 | 571247 |
| 2025-12-09 | 43.11 | $41.74 | 842800 |
| 2025-12-08 | 43.51 | $42.80 | 834400 |
| 2025-12-05 | 43.64 | $43.30 | 745500 |
| 2025-12-04 | 43.64 | $44.73 | 965349 |
| 2025-12-03 | 43.17 | $42.61 | 1.1M |
| 2025-12-02 | 43.26 | $41.37 | 826915 |
| 2025-12-01 | 43.74 | $43.25 | 793135 |
| 2025-11-28 | 43.73 | $44.84 | 389205 |
| 2025-11-26 | 43.20 | $44.84 | 1.2M |
| 2025-11-25 | 42.54 | $45.51 | 724623 |
| 2025-11-24 | 41.51 | $43.56 | 915200 |
| 2025-11-21 | 40.87 | $42.44 | 708800 |
| 2025-11-20 | 40.45 | $40.71 | 592794 |
| 2025-11-19 | 40.49 | $42.60 | 620600 |
| 2025-11-18 | 39.94 | $42.55 | 1.0M |
| 2025-11-17 | 39.30 | $41.25 | 1.2M |
| 2025-11-14 | 38.94 | $41.01 | 1.4M |
| 2025-11-13 | 38.60 | $37.76 | 1.0M |
| 2025-11-12 | 39.22 | $39.41 | 712100 |
| 2025-11-11 | 39.48 | $38.84 | 1.4M |
| 2025-11-10 | 39.98 | $40.22 | 696000 |
| 2025-11-07 | 40.17 | $39.68 | 636700 |
| 2025-11-06 | 40.58 | $39.69 | 931837 |
| 2025-11-05 | 41.08 | $37.96 | 1.1M |
| 2025-11-04 | 42.25 | $39.07 | 733500 |
| 2025-11-03 | 43.30 | $41.90 | 900837 |
| 2025-10-31 | 43.68 | $43.27 | 1.4M |
| 2025-10-30 | 43.70 | $42.47 | 806535 |
| 2025-10-29 | 43.94 | $42.98 | 567623 |
| 2025-10-28 | 44.06 | $43.71 | 2.1M |
| 2025-10-27 | 43.95 | $44.29 | 654636 |
| 2025-10-24 | 43.60 | $43.67 | 662243 |
| 2025-10-23 | 43.35 | $41.98 | 544200 |
| 2025-10-22 | 43.55 | $41.91 | 883279 |
| 2025-10-21 | 43.79 | $43.06 | 404662 |
| 2025-10-20 | 43.68 | $43.59 | 861814 |
| 2025-10-17 | 43.34 | $41.46 | 730371 |
| 2025-10-16 | 43.57 | $41.85 | 647339 |
| 2025-10-15 | 43.69 | $43.05 | 1.2M |
| 2025-10-14 | 43.41 | $42.85 | 1.4M |
| 2025-10-13 | 43.08 | $42.96 | 654290 |
| 2025-10-10 | 42.61 | $43.25 | 1.2M |
| 2025-10-09 | 41.90 | $44.46 | 1.8M |
| 2025-10-08 | 40.60 | $40.71 | 1.9M |
| 2025-10-07 | 40.18 | $38.00 | 736000 |
| 2025-10-06 | 40.48 | $38.13 | 769600 |
| 2025-10-03 | 40.77 | $39.82 | 560505 |
| 2025-10-02 | 40.54 | $39.85 | 1.3M |
| 2025-10-01 | 40.21 | $39.46 | 1.1M |
| 2025-09-30 | 39.87 | $40.28 | 752200 |
| 2025-09-29 | 39.16 | $39.08 | 672258 |
| 2025-09-26 | 38.63 | $37.54 | 619313 |
| 2025-09-25 | 38.43 | $36.48 | 486435 |
| 2025-09-24 | 38.47 | $36.68 | 435400 |
| 2025-09-23 | 38.40 | $36.70 | 584941 |
| 2025-09-22 | 38.26 | $37.04 | 725025 |
| 2025-09-19 | 37.93 | $36.90 | 2.0M |
| 2025-09-18 | 37.51 | $38.82 | 1.2M |
| 2025-09-17 | 36.34 | $37.72 | 2.2M |
| 2025-09-16 | 35.22 | $35.76 | 1.5M |
| 2025-09-15 | 34.42 | $34.60 | 983347 |
| 2025-09-12 | 33.77 | $33.34 | 1.4M |
| 2025-09-11 | 33.34 | $33.16 | 2.9M |
| 2025-09-10 | 32.83 | $33.63 | 1.1M |
| 2025-09-09 | 32.02 | $33.47 | 766025 |
| 2025-09-08 | 31.06 | $33.69 | 1.8M |
| 2025-09-05 | 29.78 | $33.07 | 2.0M |
| 2025-09-04 | 28.39 | $30.94 | 1.3M |
| 2025-09-03 | 27.36 | $28.67 | 1.1M |
| 2025-09-02 | 26.81 | $27.46 | 468729 |
| 2025-08-29 | 26.52 | $26.82 | 400018 |
| 2025-08-28 | 26.37 | $26.72 | 380900 |
| 2025-08-27 | 26.21 | $26.48 | 497500 |
| 2025-08-26 | 26.09 | $27.03 | 794813 |
| 2025-08-25 | 25.76 | $25.42 | 383644 |
| 2025-08-22 | 25.88 | $26.92 | 542500 |
| 2025-08-21 | 25.55 | $25.98 | 336302 |
| 2025-08-20 | 25.45 | $25.53 | 306521 |
| 2025-08-19 | 25.47 | $25.56 | 372800 |
| 2025-08-18 | 25.48 | $26.13 | 516100 |
| 2025-08-15 | 25.33 | $25.70 | 588838 |
| 2025-08-14 | 25.28 | $25.96 | 806420 |
| 2025-08-13 | 25.15 | $26.49 | 660499 |
| 2025-08-12 | 24.83 | $24.95 | 545631 |
| 2025-08-11 | 24.93 | $23.95 | 607700 |
| 2025-08-08 | 25.38 | $24.85 | 672700 |
| 2025-08-07 | 25.64 | $24.35 | 633906 |
| 2025-08-06 | 26.13 | $25.29 | 823714 |
| 2025-08-05 | 26.43 | $26.94 | 892338 |
| 2025-08-04 | 26.28 | $26.09 | 659300 |
| 2025-08-01 | 26.36 | $26.31 | 815524 |
| 2025-07-31 | 26.39 | $26.69 | 758100 |
| 2025-07-30 | 26.30 | $26.91 | 1.2M |
| 2025-07-29 | 26.13 | $26.04 | 1.2M |
| 2025-07-28 | 26.20 | $25.86 | 918040 |
| 2025-07-25 | 26.34 | $26.10 | 983200 |
| 2025-07-24 | 26.43 | $26.14 | 629200 |
| 2025-07-23 | 26.53 | $26.32 | 1.1M |
| 2025-07-22 | 26.60 | $26.01 | 1.9M |
| 2025-07-21 | 26.77 | $26.90 | 873827 |
| 2025-07-18 | 26.70 | $26.75 | 1.9M |
| 2025-07-17 | 26.66 | $28.46 | 1.5M |
| 2025-07-16 | 26.07 | $26.08 | 628134 |
| 2025-07-15 | 26.10 | $24.95 | 703052 |
| 2025-07-14 | 26.49 | $25.90 | 1.4M |
| 2025-07-11 | 26.67 | $26.72 | 482115 |
| 2025-07-10 | 26.62 | $27.11 | 526300 |
| 2025-07-09 | 26.44 | $27.04 | 1.2M |
| 2025-07-08 | 26.24 | $25.96 | 1.0M |
| 2025-07-07 | 26.34 | $26.25 | 651036 |
| 2025-07-03 | 26.36 | $26.90 | 349500 |
| 2025-07-02 | 26.18 | $26.68 | 772722 |
| 2025-07-01 | 26.03 | $26.35 | 1.1M |
| 2025-06-30 | 25.95 | $26.00 | 705724 |
| 2025-06-27 | 25.97 | $25.95 | 1.3M |
| 2025-06-26 | 26.00 | $26.07 | 694133 |
| 2025-06-25 | 26.01 | $26.06 | 530200 |
| 2025-06-24 | 26.02 | $25.80 | 921300 |
| 2025-06-23 | 26.11 | $25.66 | 597800 |
| 2025-06-20 | 26.26 | $25.55 | 987500 |
| 2025-06-18 | 26.48 | $26.28 | 726716 |
| 2025-06-17 | 26.51 | $26.24 | 1.5M |
| 2025-06-16 | 26.56 | $25.46 | 780709 |
| 2025-06-13 | 26.86 | $25.86 | 626400 |
| 2025-06-12 | 27.09 | $26.50 | 729500 |
| 2025-06-11 | 27.15 | $26.18 | 591800 |
| 2025-06-10 | 27.32 | $27.48 | 813370 |
| 2025-06-09 | 27.10 | $27.00 | 1.4M |
| 2025-06-06 | 26.97 | $26.91 | 1.0M |
| 2025-06-05 | 26.83 | $26.63 | 1.2M |
| 2025-06-04 | 26.74 | $26.58 | 427400 |
| 2025-06-03 | 26.63 | $26.79 | 530440 |
| 2025-06-02 | 26.41 | $26.59 | 620100 |
| 2025-05-30 | 26.20 | $25.62 | 726922 |
| 2025-05-29 | 26.24 | $26.23 | 634925 |
| 2025-05-28 | 26.09 | $25.28 | 593567 |
| 2025-05-27 | 26.18 | $25.52 | 1.4M |
| 2025-05-23 | 26.21 | $25.44 | 653583 |
| 2025-05-22 | 26.26 | $25.76 | 530501 |
| 2025-05-21 | 26.20 | $26.22 | 1.2M |
| 2025-05-20 | 25.97 | $26.56 | 1.2M |
| 2025-05-19 | 25.56 | $24.86 | 972050 |
| 2025-05-16 | 25.59 | $25.43 | 1.2M |
| 2025-05-15 | 25.43 | $25.35 | 581700 |
| 2025-05-14 | 25.25 | $24.17 | 2.0M |
| 2025-05-13 | 25.39 | $24.18 | 884837 |
| 2025-05-12 | 25.55 | $25.16 | 1.2M |
| 2025-05-09 | 25.40 | $23.74 | 1.9M |
| 2025-05-08 | 25.67 | $24.13 | 3.2M |
| 2025-05-07 | 25.84 | $22.34 | 3.3M |
| 2025-05-06 | 26.60 | $21.70 | 4.3M |
| 2025-05-05 | 27.70 | $28.18 | 967413 |
| 2025-05-02 | 26.95 | $29.05 | 1.2M |
| 2025-05-01 | 25.73 | $27.74 | 917200 |
| 2025-04-30 | 24.64 | $26.94 | 1.7M |
| 2025-04-29 | 23.54 | $26.94 | 2.2M |
| 2025-04-28 | 22.19 | $27.97 | 9.0M |
| 2025-04-25 | 20.22 | $22.37 | 1.7M |
| 2025-04-24 | 19.60 | $21.52 | 1.7M |
| 2025-04-23 | 19.12 | $20.73 | 883126 |
| 2025-04-22 | 18.82 | $20.48 | 1.5M |
| 2025-04-21 | 18.55 | $20.41 | 1.0M |
| 2025-04-17 | 18.27 | $20.64 | 1.1M |
| 2025-04-16 | 17.89 | $20.22 | 1.2M |
| 2025-04-15 | 17.59 | $20.11 | 835500 |
| 2025-04-14 | 17.31 | $20.06 | 1.0M |
| 2025-04-11 | 17.02 | $19.28 | 1.7M |
| 2025-04-10 | 16.97 | $17.63 | 1.7M |
| 2025-04-09 | 17.49 | $17.78 | 2.2M |
| 2025-04-08 | 18.12 | $15.59 | 1.6M |
| 2025-04-07 | 19.63 | $16.92 | 1.7M |
| 2025-04-04 | 21.09 | $17.20 | 2.1M |
| 2025-04-03 | 22.82 | $18.74 | 2.6M |
| 2025-04-02 | 24.47 | $22.24 | 1.6M |
| 2025-04-01 | 25.38 | $22.05 | 1.2M |
| 2025-03-31 | 26.57 | $24.49 | 1.3M |
| 2025-03-28 | 27.24 | $26.42 | 729101 |
| 2025-03-27 | 27.45 | $26.94 | 482600 |
| 2025-03-26 | 27.54 | $26.54 | 794130 |
| 2025-03-25 | 27.77 | $27.54 | 577100 |
| 2025-03-24 | 27.73 | $28.53 | 729000 |
| 2025-03-21 | 27.37 | $27.05 | 1.6M |
| 2025-03-20 | 27.39 | $27.75 | 505500 |
| 2025-03-19 | 27.19 | $28.03 | 1.0M |
| 2025-03-18 | 26.85 | $27.48 | 512900 |
| 2025-03-17 | 26.62 | $27.67 | 1.2M |
| 2025-03-14 | 26.28 | $27.80 | 839700 |
| 2025-03-13 | 25.83 | $25.95 | 483300 |
| 2025-03-12 | 25.88 | $26.62 | 1.0M |
| 2025-03-11 | 25.73 | $26.30 | 669400 |
| 2025-03-10 | 25.67 | $26.19 | 566700 |
| 2025-03-07 | 25.64 | $26.72 | 690500 |
| 2025-03-06 | 25.44 | $26.99 | 884731 |
| 2025-03-05 | 25.14 | $26.83 | 1.0M |
| 2025-03-04 | 24.84 | $24.80 | 602300 |
| 2025-03-03 | 25.14 | $25.10 | 597100 |
| 2025-02-28 | 25.43 | $25.86 | 719200 |
| 2025-02-27 | 25.57 | $24.64 | 492916 |
| 2025-02-26 | 26.14 | $25.09 | 500000 |
| 2025-02-25 | 26.71 | $25.00 | 1.0M |
| 2025-02-24 | 27.45 | $26.78 | 331034 |
| 2025-02-21 | 27.81 | $27.85 | 370321 |
| 2025-02-20 | 27.91 | $28.22 | 338529 |
| 2025-02-19 | 27.93 | $27.52 | 363233 |
| 2025-02-18 | 28.18 | $27.37 | 429418 |
| 2025-02-14 | 28.54 | $28.52 | 398875 |
| 2025-02-13 | 28.62 | $28.50 | 280000 |
| 2025-02-12 | 28.74 | $28.00 | 372500 |
| 2025-02-11 | 29.05 | $27.52 | 436201 |
| 2025-02-10 | 29.58 | $28.27 | 273707 |
| 2025-02-07 | 30.00 | $28.89 | 328911 |
| 2025-02-06 | 30.30 | $30.03 | 471712 |
| 2025-02-05 | 30.31 | $30.32 | 675244 |
| 2025-02-04 | 30.23 | $29.95 | 334935 |
| 2025-02-03 | 30.24 | $29.36 | 294900 |
| 2025-01-31 | 30.44 | $30.07 | 570914 |
| 2025-01-30 | 30.46 | $30.15 | 600800 |
| 2025-01-29 | 30.45 | $30.29 | 254600 |
| 2025-01-28 | 30.39 | $30.29 | 695617 |
| 2025-01-27 | 30.31 | $30.50 | 509824 |
| 2025-01-24 | 30.14 | $30.79 | 601700 |
| 2025-01-23 | 29.85 | $30.75 | 552514 |
| 2025-01-22 | 29.50 | $30.21 | 775408 |
| 2025-01-21 | 29.26 | $30.00 | 965701 |
| 2025-01-17 | 29.03 | $29.08 | 634710 |
| 2025-01-16 | 29.04 | $29.10 | 475400 |
| 2025-01-15 | 29.07 | $29.61 | 1.0M |
| 2025-01-14 | 28.94 | $27.97 | 602300 |
| 2025-01-13 | 29.32 | $28.68 | 821025 |
| 2025-01-10 | 29.56 | $30.20 | 810908 |
| 2025-01-08 | 29.38 | $30.46 | 740020 |
| 2025-01-07 | 29.09 | $31.01 | 784331 |
| 2025-01-06 | 28.58 | $29.72 | 552215 |
| 2025-01-03 | 28.37 | $30.52 | 834017 |
| 2025-01-02 | 27.89 | $28.97 | 664600 |
| 2024-12-31 | 27.82 | $28.68 | 524700 |
| 2024-12-30 | 27.84 | $28.50 | 515607 |
| 2024-12-27 | 27.96 | $30.04 | 1.6M |
| 2024-12-26 | 27.64 | $29.11 | 574839 |
| 2024-12-24 | 27.58 | $28.30 | 263839 |
| 2024-12-23 | 27.80 | $28.13 | 471600 |
| 2024-12-20 | 28.15 | $28.67 | 1.5M |
| 2024-12-19 | 28.45 | $28.02 | 1.5M |
| 2024-12-18 | 29.05 | $28.45 | 1.3M |
| 2024-12-17 | 29.68 | $29.27 | 1.7M |
| 2024-12-16 | 30.21 | $29.21 | 959525 |
| 2024-12-13 | 30.91 | $28.76 | 3.4M |
| 2024-12-12 | 31.93 | $28.87 | 804500 |
| 2024-12-11 | 33.15 | $31.73 | 519256 |
| 2024-12-10 | 33.75 | $33.70 | 369930 |
| 2024-12-09 | 33.87 | $33.23 | 333700 |
| 2024-12-06 | 34.17 | $34.59 | 661828 |
| 2024-12-05 | 34.11 | $33.56 | 1.9M |
| 2024-12-04 | 34.38 | $35.91 | 832555 |
| 2024-12-03 | 33.96 | $34.91 | 357700 |
| 2024-12-02 | 33.78 | $35.77 | 522900 |
| 2024-11-29 | 33.30 | $34.75 | 199837 |
| 2024-11-27 | 33.06 | $34.10 | 505000 |
| 2024-11-26 | 32.98 | $33.90 | 269700 |
| 2024-11-25 | 32.97 | $33.95 | 609228 |
| 2024-11-22 | 32.97 | $33.47 | 404200 |
| 2024-11-21 | 33.14 | $32.34 | 588700 |
| 2024-11-20 | 33.73 | $32.24 | 755623 |
| 2024-11-19 | 34.49 | $32.80 | 423709 |
| 2024-11-18 | 35.26 | $33.21 | 464600 |
| 2024-11-15 | 36.08 | $32.90 | 754729 |
| 2024-11-14 | 37.18 | $35.50 | 702068 |
| 2024-11-13 | 37.70 | $35.15 | 404222 |
| 2024-11-12 | 38.43 | $36.98 | 528400 |
| 2024-11-11 | 38.73 | $39.69 | 560540 |
| 2024-11-08 | 38.23 | $39.94 | 279002 |
| 2024-11-07 | 37.54 | $39.06 | 350111 |
| 2024-11-06 | 36.96 | $38.69 | 658200 |
| 2024-11-05 | 36.37 | $36.93 | 290557 |
| 2024-11-04 | 36.20 | $36.78 | 344814 |
| 2024-11-01 | 36.05 | $35.91 | 361900 |
| 2024-10-31 | 36.15 | $35.53 | 379600 |
| 2024-10-30 | 36.39 | $36.32 | 187715 |
| 2024-10-29 | 36.43 | $36.19 | 191136 |
| 2024-10-28 | 36.52 | $37.29 | 243600 |
| 2024-10-25 | 36.29 | $36.38 | 227710 |
| 2024-10-24 | 36.29 | $36.45 | 226410 |
| 2024-10-23 | 36.28 | $35.61 | 594943 |
| 2024-10-22 | 36.53 | $36.98 | 329909 |
| 2024-10-21 | 36.40 | $36.71 | 316500 |
| 2024-10-18 | 36.32 | $36.44 | 420300 |
| 2024-10-17 | 36.32 | $36.76 | 357435 |
| 2024-10-16 | 36.22 | $37.05 | 533031 |
| 2024-10-15 | 36.01 | $37.20 | 474900 |
| 2024-10-14 | 35.71 | $37.52 | 441500 |
| 2024-10-11 | 35.25 | $36.09 | 397844 |
| 2024-10-10 | 35.15 | $34.48 | 363605 |
| 2024-10-09 | 35.54 | $34.72 | 309600 |
| 2024-10-08 | 35.96 | $34.82 | 465931 |
| 2024-10-07 | 36.44 | $35.48 | 329400 |
| 2024-10-04 | 36.82 | $36.63 | 548500 |
| 2024-10-03 | 36.91 | $35.96 | 381327 |
| 2024-10-02 | 37.25 | $36.40 | 284815 |
| 2024-10-01 | 37.50 | $36.90 | 494000 |
| 2024-09-30 | 37.66 | $37.73 | 470200 |
| 2024-09-27 | 37.58 | $37.87 | 530900 |
| 2024-09-26 | 37.42 | $36.78 | 456724 |
| 2024-09-25 | 37.58 | $36.20 | 513128 |
| 2024-09-24 | 37.94 | $36.52 | 1.1M |
| 2024-09-23 | 38.27 | $38.34 | 1.1M |
| 2024-09-20 | 38.08 | $39.00 | 7.5M |
| 2024-09-19 | 37.63 | $39.11 | 1.8M |
| 2024-09-18 | 37.03 | $37.06 | 1.4M |
| 2024-09-17 | 36.95 | $37.75 | 787425 |
| 2024-09-16 | 36.62 | $37.00 | 1.5M |
| 2024-09-13 | 36.45 | $34.80 | 1.2M |
| 2024-09-12 | 36.93 | $34.83 | 667400 |
| 2024-09-11 | 37.49 | $36.50 | 480927 |
| 2024-09-10 | 37.64 | $36.12 | 684100 |
| 2024-09-09 | 37.93 | $37.93 | 744897 |
| 2024-09-06 | 37.69 | $38.05 | 798507 |
| 2024-09-05 | 37.33 | $37.56 | 424330 |
| 2024-09-04 | 37.04 | $36.49 | 367500 |
| 2024-09-03 | 37.01 | $35.37 | 364800 |
| 2024-08-30 | 37.31 | $36.88 | 566100 |
| 2024-08-29 | 37.18 | $36.68 | 1.5M |
| 2024-08-28 | 37.06 | $36.79 | 289500 |
| 2024-08-27 | 36.86 | $36.51 | 338423 |
| 2024-08-26 | 36.69 | $37.74 | 596921 |
| 2024-08-23 | 36.06 | $37.02 | 439500 |
| 2024-08-22 | 35.52 | $35.93 | 298012 |
| 2024-08-21 | 35.18 | $36.56 | 358036 |
| 2024-08-20 | 34.57 | $35.47 | 414983 |
| 2024-08-19 | 34.15 | $36.08 | 324735 |
| 2024-08-16 | 33.44 | $34.22 | 468517 |
| 2024-08-15 | 33.17 | $34.40 | 572927 |
| 2024-08-14 | 32.78 | $33.23 | 371744 |
| 2024-08-13 | 32.67 | $33.51 | 469000 |
| 2024-08-12 | 32.46 | $32.90 | 295513 |
| 2024-08-09 | 32.41 | $33.63 | 253842 |
| 2024-08-08 | 32.11 | $33.24 | 360400 |
| 2024-08-07 | 31.89 | $31.06 | 426005 |
| 2024-08-06 | 32.31 | $32.43 | 679900 |
| 2024-08-05 | 32.41 | $31.01 | 784134 |
| 2024-08-02 | 32.98 | $32.60 | 676742 |
| 2024-08-01 | 33.18 | $33.84 | 1.0M |
| 2024-07-31 | 33.03 | $33.35 | 994449 |
| 2024-07-30 | 33.01 | $30.78 | 650000 |
| 2024-07-29 | 33.80 | $31.33 | 660123 |
| 2024-07-26 | 34.60 | $33.07 | 581947 |
| 2024-07-25 | 35.01 | $32.99 | 662600 |
| 2024-07-24 | 35.52 | $33.20 | 717547 |
| 2024-07-23 | 36.07 | $34.30 | 2.0M |
| 2024-07-22 | 36.37 | $34.83 | 537710 |
| 2024-07-19 | 36.55 | $35.22 | 272695 |
| 2024-07-18 | 36.62 | $36.72 | 386493 |
| 2024-07-17 | 36.21 | $38.20 | 869775 |
| 2024-07-16 | 35.22 | $37.65 | 487105 |
| 2024-07-15 | 34.17 | $36.66 | 388422 |
| 2024-07-12 | 33.19 | $35.41 | 537182 |
| 2024-07-11 | 32.39 | $34.46 | 348545 |
| 2024-07-10 | 31.72 | $32.81 | 371279 |
| 2024-07-09 | 31.42 | $32.11 | 268912 |
| 2024-07-08 | 31.30 | $32.04 | 266692 |
| 2024-07-05 | 31.17 | $31.88 | 205040 |
| 2024-07-03 | 31.09 | $30.83 | 332938 |
| 2024-07-02 | 31.32 | $31.32 | 370849 |
| 2024-07-01 | 31.47 | $31.72 | 501673 |
| 2024-06-28 | 31.53 | $31.57 | 1.2M |
| 2024-06-27 | 31.66 | $30.25 | 449868 |
| 2024-06-26 | 32.25 | $30.52 | 314432 |
| 2024-06-25 | 32.90 | $31.43 | 289669 |
| 2024-06-24 | 33.39 | $31.90 | 367524 |
| 2024-06-21 | 33.86 | $31.43 | 2.0M |
| 2024-06-20 | 34.56 | $32.11 | 892625 |
| 2024-06-18 | 35.20 | $33.89 | 425811 |
| 2024-06-17 | 35.40 | $33.73 | 805595 |
| 2024-06-14 | 35.69 | $34.66 | 502034 |
| 2024-06-13 | 35.72 | $34.81 | 360470 |
| 2024-06-12 | 35.70 | $35.51 | 581291 |
| 2024-06-11 | 35.44 | $35.20 | 284240 |
| 2024-06-10 | 35.19 | $35.22 | 342429 |
| 2024-06-07 | 34.88 | $34.90 | 410582 |
| 2024-06-06 | 34.58 | $34.90 | 710655 |
| 2024-06-05 | 34.20 | $36.00 | 576127 |
| 2024-06-04 | 33.38 | $35.26 | 628522 |
| 2024-06-03 | 32.62 | $36.02 | 770232 |
| 2024-05-31 | 31.44 | $32.58 | 1.5M |
| 2024-05-30 | 31.11 | $34.29 | 570578 |
| 2024-05-29 | 30.18 | $32.40 | 390677 |
| 2024-05-28 | 29.66 | $32.43 | 776535 |
| 2024-05-24 | 29.04 | $32.71 | 888285 |
| 2024-05-23 | 28.24 | $29.99 | 1.4M |
| 2024-05-22 | 28.15 | $30.81 | 517432 |
| 2024-05-21 | 27.83 | $28.97 | 595459 |
| 2024-05-20 | 28.07 | $29.73 | 334217 |
| 2024-05-17 | 28.17 | $29.98 | 601569 |
| 2024-05-16 | 28.27 | $30.97 | 880544 |
| 2024-05-15 | 28.12 | $28.01 | 908712 |
| 2024-05-14 | 28.93 | $27.32 | 1.4M |
| 2024-05-13 | 30.19 | $25.84 | 948639 |
| 2024-05-10 | 32.25 | $28.50 | 761800 |
| 2024-05-09 | 33.95 | $30.02 | 693480 |
| 2024-05-08 | 35.56 | $32.43 | 701460 |
| 2024-05-07 | 36.78 | $33.95 | 822295 |
| 2024-05-06 | 37.80 | $35.10 | 1.5M |
| 2024-05-03 | 38.69 | $36.27 | 2.4M |
| 2024-05-02 | 39.39 | $39.50 | 637308 |
| 2024-05-01 | 39.22 | $40.62 | 266122 |
| 2024-04-30 | 38.65 | $40.19 | 932902 |
| 2024-04-29 | 38.10 | $43.32 | 435448 |
| 2024-04-26 | 36.44 | $41.00 | 819033 |
| 2024-04-25 | 35.16 | $36.20 | 180578 |
| 2024-04-24 | 35.14 | $36.05 | 291320 |
| 2024-04-23 | 35.19 | $36.31 | 421152 |
| 2024-04-22 | 35.20 | $33.54 | 276902 |
| 2024-04-19 | 36.12 | $35.34 | 196039 |
| 2024-04-18 | 36.69 | $35.32 | 209147 |
| 2024-04-17 | 37.41 | $36.41 | 305188 |
| 2024-04-16 | 37.96 | $36.47 | 216398 |
| 2024-04-15 | 38.62 | $37.64 | 369783 |
| 2024-04-12 | 39.07 | $39.75 | 660283 |
| 2024-04-11 | 38.95 | $39.85 | 220302 |
| 2024-04-10 | 38.79 | $38.50 | 596590 |
| 2024-04-09 | 39.04 | $39.02 | 238365 |
| 2024-04-08 | 39.18 | $39.15 | 339130 |
| 2024-04-05 | 39.31 | $38.46 | 181202 |
| 2024-04-04 | 39.71 | $37.75 | 358993 |
| 2024-04-03 | 40.42 | $38.39 | 283524 |
| 2024-04-02 | 41.08 | $40.50 | 396009 |
| 2024-04-01 | 41.22 | $42.76 | 483977 |
| 2024-03-28 | 40.67 | $43.90 | 747532 |
| 2024-03-27 | 39.65 | $41.00 | 295041 |
| 2024-03-26 | 39.32 | $40.87 | 425504 |
| 2024-03-25 | 38.97 | $40.76 | 284164 |
| 2024-03-22 | 38.59 | $40.50 | 800150 |
| 2024-03-21 | 38.22 | $41.12 | 619653 |
| 2024-03-20 | 37.61 | $39.05 | 432824 |
| 2024-03-19 | 37.53 | $39.70 | 678015 |
| 2024-03-18 | 37.26 | $38.11 | 449345 |
| 2024-03-15 | 37.46 | $38.52 | 5.0M |
| 2024-03-14 | 37.60 | $37.20 | 729544 |
| 2024-03-13 | 38.22 | $39.79 | 622321 |
| 2024-03-12 | 38.19 | $35.67 | 828167 |
| 2024-03-11 | 39.48 | $35.00 | 915907 |
| 2024-03-08 | 41.28 | $35.51 | 1.4M |
| 2024-03-07 | 43.32 | $39.86 | 430273 |
| 2024-03-06 | 44.42 | $42.79 | 441194 |
| 2024-03-05 | 44.83 | $41.49 | 528850 |
| 2024-03-04 | 45.71 | $43.09 | 602420 |
| 2024-03-01 | 46.26 | $43.98 | 459052 |
| 2024-02-29 | 46.62 | $44.71 | 423600 |
| 2024-02-28 | 46.79 | $44.40 | 326704 |
| 2024-02-27 | 47.05 | $46.35 | 227894 |
| 2024-02-26 | 46.71 | $46.01 | 299976 |
| 2024-02-23 | 46.36 | $43.61 | 400027 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.65
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.36
Average
51.87
Maximum
77.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.65 | $72.74 | 542074 |
| 2026-07-16 | 53.39 | $69.50 | 1.2M |
| 2026-07-15 | 59.53 | $73.00 | 1.3M |
| 2026-07-14 | 57.92 | $71.77 | 1.1M |
| 2026-07-13 | 59.25 | $72.50 | 992454 |
| 2026-07-10 | 64.55 | $75.24 | 1.0M |
| 2026-07-09 | 62.31 | $73.32 | 776900 |
| 2026-07-08 | 57.63 | $69.80 | 1.4M |
| 2026-07-07 | 56.76 | $69.20 | 967930 |
| 2026-07-06 | 56.88 | $69.26 | 526205 |
| 2026-07-02 | 58.88 | $70.36 | 792400 |
| 2026-07-01 | 59.84 | $70.89 | 1.1M |
| 2026-06-30 | 60.12 | $71.05 | 1.4M |
| 2026-06-29 | 64.99 | $73.73 | 1.1M |
| 2026-06-26 | 63.12 | $71.96 | 4.9M |
| 2026-06-25 | 64.76 | $72.84 | 1.4M |
| 2026-06-24 | 60.15 | $68.72 | 1.6M |
| 2026-06-23 | 56.21 | $65.73 | 846606 |
| 2026-06-22 | 57.15 | $66.25 | 1.2M |
| 2026-06-18 | 49.16 | $61.08 | 2.3M |
| 2026-06-17 | 48.01 | $60.43 | 873600 |
| 2026-06-16 | 47.75 | $60.28 | 530820 |
| 2026-06-15 | 46.51 | $59.55 | 962100 |
| 2026-06-12 | 46.52 | $59.56 | 933800 |
| 2026-06-11 | 43.33 | $57.64 | 783234 |
| 2026-06-10 | 38.38 | $54.92 | 824200 |
| 2026-06-09 | 40.54 | $56.67 | 1.2M |
| 2026-06-08 | 36.10 | $54.40 | 828372 |
| 2026-06-05 | 34.71 | $53.72 | 967310 |
| 2026-06-04 | 37.40 | $56.09 | 653906 |
| 2026-06-03 | 33.98 | $54.42 | 982200 |
| 2026-06-02 | 35.20 | $55.53 | 1.2M |
| 2026-06-01 | 39.69 | $59.23 | 814500 |
| 2026-05-29 | 44.12 | $62.29 | 1.2M |
| 2026-05-28 | 40.93 | $60.73 | 689000 |
| 2026-05-27 | 41.03 | $60.80 | 1.0M |
| 2026-05-26 | 42.57 | $61.89 | 1.7M |
| 2026-05-22 | 46.12 | $64.25 | 652816 |
| 2026-05-21 | 46.66 | $64.59 | 685300 |
| 2026-05-20 | 46.91 | $64.76 | 784540 |
| 2026-05-19 | 44.41 | $63.30 | 675135 |
| 2026-05-18 | 43.77 | $62.93 | 1.4M |
| 2026-05-15 | 49.63 | $66.93 | 1.2M |
| 2026-05-14 | 54.12 | $69.54 | 1.3M |
| 2026-05-13 | 63.43 | $74.00 | 729300 |
| 2026-05-12 | 60.65 | $72.07 | 1.6M |
| 2026-05-11 | 56.12 | $69.32 | 789986 |
| 2026-05-08 | 56.80 | $69.62 | 1.1M |
| 2026-05-07 | 56.06 | $69.18 | 854733 |
| 2026-05-06 | 54.08 | $68.01 | 473302 |
| 2026-05-05 | 52.64 | $67.18 | 743700 |
| 2026-05-04 | 53.64 | $67.70 | 634047 |
| 2026-05-01 | 51.22 | $66.27 | 796205 |
| 2026-04-30 | 52.07 | $66.74 | 709529 |
| 2026-04-29 | 48.64 | $64.75 | 636808 |
| 2026-04-28 | 50.01 | $65.55 | 609900 |
| 2026-04-27 | 52.22 | $66.82 | 758010 |
| 2026-04-24 | 55.64 | $68.68 | 507031 |
| 2026-04-23 | 57.99 | $69.89 | 1.1M |
| 2026-04-22 | 57.97 | $69.88 | 1.0M |
| 2026-04-21 | 61.79 | $71.84 | 806000 |
| 2026-04-20 | 59.95 | $70.40 | 930500 |
| 2026-04-17 | 66.33 | $73.43 | 1.8M |
| 2026-04-16 | 55.90 | $66.34 | 1.3M |
| 2026-04-15 | 59.19 | $67.68 | 1.2M |
| 2026-04-14 | 58.50 | $67.28 | 2.0M |
| 2026-04-13 | 59.50 | $67.70 | 879808 |
| 2026-04-10 | 59.50 | $67.70 | 1.2M |
| 2026-04-09 | 61.46 | $68.56 | 897100 |
| 2026-04-08 | 62.16 | $68.87 | 1.2M |
| 2026-04-07 | 64.27 | $69.81 | 1.7M |
| 2026-04-06 | 61.27 | $67.55 | 1.1M |
| 2026-04-02 | 61.17 | $67.48 | 1.3M |
| 2026-04-01 | 60.25 | $66.79 | 1.2M |
| 2026-03-31 | 62.06 | $67.68 | 1.9M |
| 2026-03-30 | 56.93 | $63.96 | 957800 |
| 2026-03-27 | 58.26 | $64.62 | 889249 |
| 2026-03-26 | 62.56 | $66.67 | 824723 |
| 2026-03-25 | 61.42 | $65.81 | 755048 |
| 2026-03-24 | 58.70 | $63.84 | 989611 |
| 2026-03-23 | 61.03 | $64.96 | 1.9M |
| 2026-03-20 | 61.28 | $65.08 | 3.2M |
| 2026-03-19 | 62.85 | $65.86 | 2.0M |
| 2026-03-18 | 61.13 | $64.45 | 2.0M |
| 2026-03-17 | 70.30 | $68.64 | 1.6M |
| 2026-03-16 | 67.25 | $65.90 | 1.6M |
| 2026-03-13 | 65.26 | $64.29 | 1.9M |
| 2026-03-12 | 63.53 | $62.97 | 2.6M |
| 2026-03-11 | 67.62 | $64.66 | 4.0M |
| 2026-03-10 | 65.28 | $62.80 | 1.4M |
| 2026-03-09 | 63.24 | $61.29 | 1.2M |
| 2026-03-06 | 64.65 | $61.88 | 1.0M |
| 2026-03-05 | 62.62 | $60.37 | 1.7M |
| 2026-03-04 | 65.46 | $61.57 | 1.1M |
| 2026-03-03 | 64.15 | $60.55 | 1.2M |
| 2026-03-02 | 60.21 | $57.76 | 633211 |
| 2026-02-27 | 62.65 | $58.80 | 1.1M |
| 2026-02-26 | 58.53 | $56.11 | 736800 |
| 2026-02-25 | 60.61 | $56.99 | 537550 |
| 2026-02-24 | 63.91 | $58.34 | 1.1M |
| 2026-02-23 | 63.87 | $58.31 | 790257 |
| 2026-02-20 | 62.95 | $57.63 | 730200 |
| 2026-02-19 | 61.28 | $56.42 | 637651 |
| 2026-02-18 | 59.56 | $55.21 | 911370 |
| 2026-02-17 | 57.56 | $53.87 | 499500 |
| 2026-02-13 | 53.74 | $51.50 | 735900 |
| 2026-02-12 | 53.97 | $51.62 | 801700 |
| 2026-02-11 | 57.82 | $53.55 | 456400 |
| 2026-02-10 | 57.13 | $53.09 | 1.1M |
| 2026-02-09 | 53.99 | $51.08 | 757400 |
| 2026-02-06 | 52.82 | $50.36 | 841700 |
| 2026-02-05 | 50.90 | $49.20 | 1.1M |
| 2026-02-04 | 56.09 | $51.98 | 818941 |
| 2026-02-03 | 57.25 | $52.56 | 1.3M |
| 2026-02-02 | 60.91 | $54.34 | 640264 |
| 2026-01-30 | 57.60 | $52.05 | 778007 |
| 2026-01-29 | 60.52 | $53.42 | 700821 |
| 2026-01-28 | 61.42 | $53.84 | 658711 |
| 2026-01-27 | 64.16 | $55.10 | 882331 |
| 2026-01-26 | 61.85 | $53.30 | 671600 |
| 2026-01-23 | 62.95 | $53.81 | 1.8M |
| 2026-01-22 | 67.47 | $55.85 | 2.8M |
| 2026-01-21 | 70.49 | $57.13 | 2.9M |
| 2026-01-20 | 67.89 | $54.69 | 922166 |
| 2026-01-16 | 67.98 | $54.73 | 1.1M |
| 2026-01-15 | 66.15 | $53.07 | 781600 |
| 2026-01-14 | 71.90 | $55.51 | 1.1M |
| 2026-01-13 | 68.81 | $52.58 | 989966 |
| 2026-01-12 | 71.73 | $53.72 | 1.9M |
| 2026-01-09 | 72.97 | $54.20 | 7.0M |
| 2026-01-08 | 53.40 | $41.93 | 1.3M |
| 2026-01-07 | 55.00 | $42.45 | 1.2M |
| 2026-01-06 | 49.21 | $40.37 | 692446 |
| 2026-01-05 | 48.20 | $40.04 | 1.1M |
| 2026-01-02 | 53.54 | $41.79 | 1.1M |
| 2025-12-31 | 52.78 | $41.52 | 772239 |
| 2025-12-30 | 48.76 | $40.17 | 882500 |
| 2025-12-29 | 47.79 | $39.86 | 543400 |
| 2025-12-26 | 47.73 | $39.84 | 562000 |
| 2025-12-24 | 48.53 | $40.14 | 334500 |
| 2025-12-23 | 48.29 | $40.05 | 855480 |
| 2025-12-22 | 48.36 | $40.08 | 569300 |
| 2025-12-19 | 45.60 | $39.03 | 3.2M |
| 2025-12-18 | 42.74 | $38.00 | 754800 |
| 2025-12-17 | 40.94 | $37.37 | 860500 |
| 2025-12-16 | 41.90 | $37.85 | 624621 |
| 2025-12-15 | 45.92 | $39.75 | 926300 |
| 2025-12-12 | 48.70 | $40.94 | 411500 |
| 2025-12-11 | 50.33 | $41.61 | 466344 |
| 2025-12-10 | 50.64 | $41.74 | 571247 |
| 2025-12-09 | 50.64 | $41.74 | 842800 |
| 2025-12-08 | 53.06 | $42.80 | 834400 |
| 2025-12-05 | 54.23 | $43.30 | 745500 |
| 2025-12-04 | 57.66 | $44.73 | 965349 |
| 2025-12-03 | 53.52 | $42.61 | 1.1M |
| 2025-12-02 | 50.84 | $41.37 | 826915 |
| 2025-12-01 | 55.44 | $43.25 | 793135 |
| 2025-11-28 | 59.78 | $44.84 | 389205 |
| 2025-11-26 | 59.78 | $44.84 | 1.2M |
| 2025-11-25 | 61.61 | $45.51 | 724623 |
| 2025-11-24 | 58.05 | $43.56 | 915200 |
| 2025-11-21 | 55.82 | $42.44 | 708800 |
| 2025-11-20 | 52.07 | $40.71 | 592794 |
| 2025-11-19 | 57.10 | $42.60 | 620600 |
| 2025-11-18 | 56.99 | $42.55 | 1.0M |
| 2025-11-17 | 54.24 | $41.25 | 1.2M |
| 2025-11-14 | 53.72 | $41.01 | 1.4M |
| 2025-11-13 | 45.82 | $37.76 | 1.0M |
| 2025-11-12 | 49.93 | $39.41 | 712100 |
| 2025-11-11 | 48.41 | $38.84 | 1.4M |
| 2025-11-10 | 52.05 | $40.22 | 696000 |
| 2025-11-07 | 50.67 | $39.68 | 636700 |
| 2025-11-06 | 50.70 | $39.69 | 931837 |
| 2025-11-05 | 46.23 | $37.96 | 1.1M |
| 2025-11-04 | 48.93 | $39.07 | 733500 |
| 2025-11-03 | 57.00 | $41.90 | 900837 |
| 2025-10-31 | 61.67 | $43.27 | 1.4M |
| 2025-10-30 | 59.84 | $42.47 | 806535 |
| 2025-10-29 | 61.62 | $42.98 | 567623 |
| 2025-10-28 | 64.22 | $43.71 | 2.1M |
| 2025-10-27 | 66.33 | $44.29 | 654636 |
| 2025-10-24 | 65.16 | $43.67 | 662243 |
| 2025-10-23 | 61.75 | $41.98 | 544200 |
| 2025-10-22 | 61.60 | $41.91 | 883279 |
| 2025-10-21 | 65.56 | $43.06 | 404662 |
| 2025-10-20 | 67.47 | $43.59 | 861814 |
| 2025-10-17 | 63.41 | $41.46 | 730371 |
| 2025-10-16 | 64.82 | $41.85 | 647339 |
| 2025-10-15 | 69.30 | $43.05 | 1.2M |
| 2025-10-14 | 68.96 | $42.85 | 1.4M |
| 2025-10-13 | 69.36 | $42.96 | 654290 |
| 2025-10-10 | 70.39 | $43.25 | 1.2M |
| 2025-10-09 | 74.78 | $44.46 | 1.8M |
| 2025-10-08 | 69.11 | $40.71 | 1.9M |
| 2025-10-07 | 63.48 | $38.00 | 736000 |
| 2025-10-06 | 64.01 | $38.13 | 769600 |
| 2025-10-03 | 71.40 | $39.82 | 560505 |
| 2025-10-02 | 71.54 | $39.85 | 1.3M |
| 2025-10-01 | 70.83 | $39.46 | 1.1M |
| 2025-09-30 | 74.51 | $40.28 | 752200 |
| 2025-09-29 | 72.53 | $39.08 | 672258 |
| 2025-09-26 | 69.65 | $37.54 | 619313 |
| 2025-09-25 | 67.42 | $36.48 | 486435 |
| 2025-09-24 | 68.32 | $36.68 | 435400 |
| 2025-09-23 | 68.41 | $36.70 | 584941 |
| 2025-09-22 | 69.84 | $37.04 | 725025 |
| 2025-09-19 | 69.59 | $36.90 | 2.0M |
| 2025-09-18 | 77.97 | $38.82 | 1.2M |
| 2025-09-17 | 76.43 | $37.72 | 2.2M |
| 2025-09-16 | 73.25 | $35.76 | 1.5M |
| 2025-09-15 | 71.06 | $34.60 | 983347 |
| 2025-09-12 | 68.39 | $33.34 | 1.4M |
| 2025-09-11 | 67.99 | $33.16 | 2.9M |
| 2025-09-10 | 70.20 | $33.63 | 1.1M |
| 2025-09-09 | 69.88 | $33.47 | 766025 |
| 2025-09-08 | 70.86 | $33.69 | 1.8M |
| 2025-09-05 | 69.72 | $33.07 | 2.0M |
| 2025-09-04 | 65.29 | $30.94 | 1.3M |
| 2025-09-03 | 59.24 | $28.67 | 1.1M |
| 2025-09-02 | 55.30 | $27.46 | 468729 |
| 2025-08-29 | 53.01 | $26.82 | 400018 |
| 2025-08-28 | 52.65 | $26.72 | 380900 |
| 2025-08-27 | 51.81 | $26.48 | 497500 |
| 2025-08-26 | 53.89 | $27.03 | 794813 |
| 2025-08-25 | 48.10 | $25.42 | 383644 |
| 2025-08-22 | 54.12 | $26.92 | 542500 |
| 2025-08-21 | 50.43 | $25.98 | 336302 |
| 2025-08-20 | 48.54 | $25.53 | 306521 |
| 2025-08-19 | 48.66 | $25.56 | 372800 |
| 2025-08-18 | 50.88 | $26.13 | 516100 |
| 2025-08-15 | 49.22 | $25.70 | 588838 |
| 2025-08-14 | 50.19 | $25.96 | 806420 |
| 2025-08-13 | 52.19 | $26.49 | 660499 |
| 2025-08-12 | 46.29 | $24.95 | 545631 |
| 2025-08-11 | 41.86 | $23.95 | 607700 |
| 2025-08-08 | 45.03 | $24.85 | 672700 |
| 2025-08-07 | 42.74 | $24.35 | 633906 |
| 2025-08-06 | 46.18 | $25.29 | 823714 |
| 2025-08-05 | 53.33 | $26.94 | 892338 |
| 2025-08-04 | 49.50 | $26.09 | 659300 |
| 2025-08-01 | 50.52 | $26.31 | 815524 |
| 2025-07-31 | 52.29 | $26.69 | 758100 |
| 2025-07-30 | 53.31 | $26.91 | 1.2M |
| 2025-07-29 | 49.60 | $26.04 | 1.2M |
| 2025-07-28 | 48.80 | $25.86 | 918040 |
| 2025-07-25 | 49.80 | $26.10 | 983200 |
| 2025-07-24 | 49.97 | $26.14 | 629200 |
| 2025-07-23 | 50.67 | $26.32 | 1.1M |
| 2025-07-22 | 49.51 | $26.01 | 1.9M |
| 2025-07-21 | 52.92 | $26.90 | 873827 |
| 2025-07-18 | 52.39 | $26.75 | 1.9M |
| 2025-07-17 | 59.60 | $28.46 | 1.5M |
| 2025-07-16 | 50.62 | $26.08 | 628134 |
| 2025-07-15 | 45.12 | $24.95 | 703052 |
| 2025-07-14 | 49.53 | $25.90 | 1.4M |
| 2025-07-11 | 53.84 | $26.72 | 482115 |
| 2025-07-10 | 56.04 | $27.11 | 526300 |
| 2025-07-09 | 55.74 | $27.04 | 1.2M |
| 2025-07-08 | 50.65 | $25.96 | 1.0M |
| 2025-07-07 | 52.18 | $26.25 | 651036 |
| 2025-07-03 | 55.76 | $26.90 | 349500 |
| 2025-07-02 | 54.76 | $26.68 | 772722 |
| 2025-07-01 | 53.26 | $26.35 | 1.1M |
| 2025-06-30 | 51.64 | $26.00 | 705724 |
| 2025-06-27 | 51.41 | $25.95 | 1.3M |
| 2025-06-26 | 51.97 | $26.07 | 694133 |
| 2025-06-25 | 51.93 | $26.06 | 530200 |
| 2025-06-24 | 50.88 | $25.80 | 921300 |
| 2025-06-23 | 50.32 | $25.66 | 597800 |
| 2025-06-20 | 49.90 | $25.55 | 987500 |
| 2025-06-18 | 52.73 | $26.28 | 726716 |
| 2025-06-17 | 52.59 | $26.24 | 1.5M |
| 2025-06-16 | 49.84 | $25.46 | 780709 |
| 2025-06-13 | 51.29 | $25.86 | 626400 |
| 2025-06-12 | 53.65 | $26.50 | 729500 |
| 2025-06-11 | 52.62 | $26.18 | 591800 |
| 2025-06-10 | 57.60 | $27.48 | 813370 |
| 2025-06-09 | 56.14 | $27.00 | 1.4M |
| 2025-06-06 | 55.87 | $26.91 | 1.0M |
| 2025-06-05 | 55.05 | $26.63 | 1.2M |
| 2025-06-04 | 54.91 | $26.58 | 427400 |
| 2025-06-03 | 55.61 | $26.79 | 530440 |
| 2025-06-02 | 55.09 | $26.59 | 620100 |
| 2025-05-30 | 52.54 | $25.62 | 726922 |
| 2025-05-29 | 54.39 | $26.23 | 634925 |
| 2025-05-28 | 51.89 | $25.28 | 593567 |
| 2025-05-27 | 52.58 | $25.52 | 1.4M |
| 2025-05-23 | 52.38 | $25.44 | 653583 |
| 2025-05-22 | 53.24 | $25.76 | 530501 |
| 2025-05-21 | 54.45 | $26.22 | 1.2M |
| 2025-05-20 | 55.34 | $26.56 | 1.2M |
| 2025-05-19 | 51.59 | $24.86 | 972050 |
| 2025-05-16 | 53.01 | $25.43 | 1.2M |
| 2025-05-15 | 52.84 | $25.35 | 581700 |
| 2025-05-14 | 50.27 | $24.17 | 2.0M |
| 2025-05-13 | 50.29 | $24.18 | 884837 |
| 2025-05-12 | 52.43 | $25.16 | 1.2M |
| 2025-05-09 | 49.47 | $23.74 | 1.9M |
| 2025-05-08 | 50.29 | $24.13 | 3.2M |
| 2025-05-07 | 46.44 | $22.34 | 3.3M |
| 2025-05-06 | 44.99 | $21.70 | 4.3M |
| 2025-05-05 | 60.79 | $28.18 | 967413 |
| 2025-05-02 | 63.64 | $29.05 | 1.2M |
| 2025-05-01 | 61.03 | $27.74 | 917200 |
| 2025-04-30 | 59.33 | $26.94 | 1.7M |
| 2025-04-29 | 59.33 | $26.94 | 2.2M |
| 2025-04-28 | 62.49 | $27.97 | 9.0M |
| 2025-04-25 | 48.25 | $22.37 | 1.7M |
| 2025-04-24 | 45.26 | $21.52 | 1.7M |
| 2025-04-23 | 42.31 | $20.73 | 883126 |
| 2025-04-22 | 41.36 | $20.48 | 1.5M |
| 2025-04-21 | 41.10 | $20.41 | 1.0M |
| 2025-04-17 | 41.67 | $20.64 | 1.1M |
| 2025-04-16 | 40.23 | $20.22 | 1.2M |
| 2025-04-15 | 39.86 | $20.11 | 835500 |
| 2025-04-14 | 39.70 | $20.06 | 1.0M |
| 2025-04-11 | 37.20 | $19.28 | 1.7M |
| 2025-04-10 | 31.50 | $17.63 | 1.7M |
| 2025-04-09 | 31.75 | $17.78 | 2.2M |
| 2025-04-08 | 23.36 | $15.59 | 1.6M |
| 2025-04-07 | 25.14 | $16.92 | 1.7M |
| 2025-04-04 | 25.53 | $17.20 | 2.1M |
| 2025-04-03 | 27.78 | $18.74 | 2.6M |
| 2025-04-02 | 34.32 | $22.24 | 1.6M |
| 2025-04-01 | 33.52 | $22.05 | 1.2M |
| 2025-03-31 | 39.43 | $24.49 | 1.3M |
| 2025-03-28 | 45.45 | $26.42 | 729101 |
| 2025-03-27 | 47.30 | $26.94 | 482600 |
| 2025-03-26 | 45.68 | $26.54 | 794130 |
| 2025-03-25 | 49.27 | $27.54 | 577100 |
| 2025-03-24 | 53.19 | $28.53 | 729000 |
| 2025-03-21 | 47.22 | $27.05 | 1.6M |
| 2025-03-20 | 50.09 | $27.75 | 505500 |
| 2025-03-19 | 51.28 | $28.03 | 1.0M |
| 2025-03-18 | 49.03 | $27.48 | 512900 |
| 2025-03-17 | 49.78 | $27.67 | 1.2M |
| 2025-03-14 | 50.28 | $27.80 | 839700 |
| 2025-03-13 | 42.41 | $25.95 | 483300 |
| 2025-03-12 | 44.86 | $26.62 | 1.0M |
| 2025-03-11 | 43.38 | $26.30 | 669400 |
| 2025-03-10 | 42.88 | $26.19 | 566700 |
| 2025-03-07 | 44.68 | $26.72 | 690500 |
| 2025-03-06 | 45.62 | $26.99 | 884731 |
| 2025-03-05 | 44.97 | $26.83 | 1.0M |
| 2025-03-04 | 35.78 | $24.80 | 602300 |
| 2025-03-03 | 36.64 | $25.10 | 597100 |
| 2025-02-28 | 38.89 | $25.86 | 719200 |
| 2025-02-27 | 32.59 | $24.64 | 492916 |
| 2025-02-26 | 33.81 | $25.09 | 500000 |
| 2025-02-25 | 33.33 | $25.00 | 1.0M |
| 2025-02-24 | 38.53 | $26.78 | 331034 |
| 2025-02-21 | 42.29 | $27.85 | 370321 |
| 2025-02-20 | 43.69 | $28.22 | 338529 |
| 2025-02-19 | 40.12 | $27.52 | 363233 |
| 2025-02-18 | 39.34 | $27.37 | 429418 |
| 2025-02-14 | 43.48 | $28.52 | 398875 |
| 2025-02-13 | 43.38 | $28.50 | 280000 |
| 2025-02-12 | 40.94 | $28.00 | 372500 |
| 2025-02-11 | 38.52 | $27.52 | 436201 |
| 2025-02-10 | 41.01 | $28.27 | 273707 |
| 2025-02-07 | 43.21 | $28.89 | 328911 |
| 2025-02-06 | 47.66 | $30.03 | 471712 |
| 2025-02-05 | 48.88 | $30.32 | 675244 |
| 2025-02-04 | 47.25 | $29.95 | 334935 |
| 2025-02-03 | 44.56 | $29.36 | 294900 |
| 2025-01-31 | 47.31 | $30.07 | 570914 |
| 2025-01-30 | 47.63 | $30.15 | 600800 |
| 2025-01-29 | 48.16 | $30.29 | 254600 |
| 2025-01-28 | 48.16 | $30.29 | 695617 |
| 2025-01-27 | 48.90 | $30.50 | 509824 |
| 2025-01-24 | 49.91 | $30.79 | 601700 |
| 2025-01-23 | 49.77 | $30.75 | 552514 |
| 2025-01-22 | 47.97 | $30.21 | 775408 |
| 2025-01-21 | 47.27 | $30.00 | 965701 |
| 2025-01-17 | 44.14 | $29.08 | 634710 |
| 2025-01-16 | 44.19 | $29.10 | 475400 |
| 2025-01-15 | 45.55 | $29.61 | 1.0M |
| 2025-01-14 | 39.92 | $27.97 | 602300 |
| 2025-01-13 | 41.70 | $28.68 | 821025 |
| 2025-01-10 | 45.83 | $30.20 | 810908 |
| 2025-01-08 | 46.58 | $30.46 | 740020 |
| 2025-01-07 | 48.16 | $31.01 | 784331 |
| 2025-01-06 | 43.91 | $29.72 | 552215 |
| 2025-01-03 | 46.14 | $30.52 | 834017 |
| 2025-01-02 | 40.59 | $28.97 | 664600 |
| 2024-12-31 | 39.48 | $28.68 | 524700 |
| 2024-12-30 | 38.81 | $28.50 | 515607 |
| 2024-12-27 | 42.67 | $30.04 | 1.6M |
| 2024-12-26 | 39.20 | $29.11 | 574839 |
| 2024-12-24 | 35.99 | $28.30 | 263839 |
| 2024-12-23 | 35.31 | $28.13 | 471600 |
| 2024-12-20 | 36.48 | $28.67 | 1.5M |
| 2024-12-19 | 33.98 | $28.02 | 1.5M |
| 2024-12-18 | 34.84 | $28.45 | 1.3M |
| 2024-12-17 | 36.52 | $29.27 | 1.7M |
| 2024-12-16 | 36.31 | $29.21 | 959525 |
| 2024-12-13 | 34.75 | $28.76 | 3.4M |
| 2024-12-12 | 34.94 | $28.87 | 804500 |
| 2024-12-11 | 40.70 | $31.73 | 519256 |
| 2024-12-10 | 45.62 | $33.70 | 369930 |
| 2024-12-09 | 44.09 | $33.23 | 333700 |
| 2024-12-06 | 47.79 | $34.59 | 661828 |
| 2024-12-05 | 44.43 | $33.56 | 1.9M |
| 2024-12-04 | 51.62 | $35.91 | 832555 |
| 2024-12-03 | 48.23 | $34.91 | 357700 |
| 2024-12-02 | 51.16 | $35.77 | 522900 |
| 2024-11-29 | 47.58 | $34.75 | 199837 |
| 2024-11-27 | 45.14 | $34.10 | 505000 |
| 2024-11-26 | 44.39 | $33.90 | 269700 |
| 2024-11-25 | 44.53 | $33.95 | 609228 |
| 2024-11-22 | 42.82 | $33.47 | 404200 |
| 2024-11-21 | 38.59 | $32.34 | 588700 |
| 2024-11-20 | 38.20 | $32.24 | 755623 |
| 2024-11-19 | 39.52 | $32.80 | 423709 |
| 2024-11-18 | 40.49 | $33.21 | 464600 |
| 2024-11-15 | 39.42 | $32.90 | 754729 |
| 2024-11-14 | 46.01 | $35.50 | 702068 |
| 2024-11-13 | 44.83 | $35.15 | 404222 |
| 2024-11-12 | 50.28 | $36.98 | 528400 |
| 2024-11-11 | 60.66 | $39.69 | 560540 |
| 2024-11-08 | 61.78 | $39.94 | 279002 |
| 2024-11-07 | 59.27 | $39.06 | 350111 |
| 2024-11-06 | 58.17 | $38.69 | 658200 |
| 2024-11-05 | 52.38 | $36.93 | 290557 |
| 2024-11-04 | 51.83 | $36.78 | 344814 |
| 2024-11-01 | 48.62 | $35.91 | 361900 |
| 2024-10-31 | 47.16 | $35.53 | 379600 |
| 2024-10-30 | 49.97 | $36.32 | 187715 |
| 2024-10-29 | 49.50 | $36.19 | 191136 |
| 2024-10-28 | 53.54 | $37.29 | 243600 |
| 2024-10-25 | 50.36 | $36.38 | 227710 |
| 2024-10-24 | 50.61 | $36.45 | 226410 |
| 2024-10-23 | 47.60 | $35.61 | 594943 |
| 2024-10-22 | 52.56 | $36.98 | 329909 |
| 2024-10-21 | 51.62 | $36.71 | 316500 |
| 2024-10-18 | 50.69 | $36.44 | 420300 |
| 2024-10-17 | 51.81 | $36.76 | 357435 |
| 2024-10-16 | 52.82 | $37.05 | 533031 |
| 2024-10-15 | 53.33 | $37.20 | 474900 |
| 2024-10-14 | 54.40 | $37.52 | 441500 |
| 2024-10-11 | 50.17 | $36.09 | 397844 |
| 2024-10-10 | 44.69 | $34.48 | 363605 |
| 2024-10-09 | 45.39 | $34.72 | 309600 |
| 2024-10-08 | 45.68 | $34.82 | 465931 |
| 2024-10-07 | 47.56 | $35.48 | 329400 |
| 2024-10-04 | 51.04 | $36.63 | 548500 |
| 2024-10-03 | 48.97 | $35.96 | 381327 |
| 2024-10-02 | 50.30 | $36.40 | 284815 |
| 2024-10-01 | 51.81 | $36.90 | 494000 |
| 2024-09-30 | 54.39 | $37.73 | 470200 |
| 2024-09-27 | 54.82 | $37.87 | 530900 |
| 2024-09-26 | 51.97 | $36.78 | 456724 |
| 2024-09-25 | 50.38 | $36.20 | 513128 |
| 2024-09-24 | 51.27 | $36.52 | 1.1M |
| 2024-09-23 | 56.66 | $38.34 | 1.1M |
| 2024-09-20 | 58.79 | $39.00 | 7.5M |
| 2024-09-19 | 59.14 | $39.11 | 1.8M |
| 2024-09-18 | 54.30 | $37.06 | 1.4M |
| 2024-09-17 | 56.43 | $37.75 | 787425 |
| 2024-09-16 | 54.59 | $37.00 | 1.5M |
| 2024-09-13 | 48.50 | $34.80 | 1.2M |
| 2024-09-12 | 48.59 | $34.83 | 667400 |
| 2024-09-11 | 53.51 | $36.50 | 480927 |
| 2024-09-10 | 52.47 | $36.12 | 684100 |
| 2024-09-09 | 58.38 | $37.93 | 744897 |
| 2024-09-06 | 58.79 | $38.05 | 798507 |
| 2024-09-05 | 57.62 | $37.56 | 424330 |
| 2024-09-04 | 54.95 | $36.49 | 367500 |
| 2024-09-03 | 51.95 | $35.37 | 364800 |
| 2024-08-30 | 56.80 | $36.88 | 566100 |
| 2024-08-29 | 56.29 | $36.68 | 1.5M |
| 2024-08-28 | 56.64 | $36.79 | 289500 |
| 2024-08-27 | 55.98 | $36.51 | 338423 |
| 2024-08-26 | 59.81 | $37.74 | 596921 |
| 2024-08-23 | 58.22 | $37.02 | 439500 |
| 2024-08-22 | 55.69 | $35.93 | 298012 |
| 2024-08-21 | 57.60 | $36.56 | 358036 |
| 2024-08-20 | 55.07 | $35.47 | 414983 |
| 2024-08-19 | 56.88 | $36.08 | 324735 |
| 2024-08-16 | 52.36 | $34.22 | 468517 |
| 2024-08-15 | 52.87 | $34.40 | 572927 |
| 2024-08-14 | 49.85 | $33.23 | 371744 |
| 2024-08-13 | 50.59 | $33.51 | 469000 |
| 2024-08-12 | 49.03 | $32.90 | 295513 |
| 2024-08-09 | 50.85 | $33.63 | 253842 |
| 2024-08-08 | 49.91 | $33.24 | 360400 |
| 2024-08-07 | 44.21 | $31.06 | 426005 |
| 2024-08-06 | 47.43 | $32.43 | 679900 |
| 2024-08-05 | 43.37 | $31.01 | 784134 |
| 2024-08-02 | 47.25 | $32.60 | 676742 |
| 2024-08-01 | 50.61 | $33.84 | 1.0M |
| 2024-07-31 | 49.26 | $33.35 | 994449 |
| 2024-07-30 | 41.24 | $30.78 | 650000 |
| 2024-07-29 | 42.61 | $31.33 | 660123 |
| 2024-07-26 | 47.33 | $33.07 | 581947 |
| 2024-07-25 | 47.07 | $32.99 | 662600 |
| 2024-07-24 | 47.65 | $33.20 | 717547 |
| 2024-07-23 | 50.75 | $34.30 | 2.0M |
| 2024-07-22 | 52.31 | $34.83 | 537710 |
| 2024-07-19 | 53.45 | $35.22 | 272695 |
| 2024-07-18 | 58.11 | $36.72 | 386493 |
| 2024-07-17 | 63.27 | $38.20 | 869775 |
| 2024-07-16 | 62.08 | $37.65 | 487105 |
| 2024-07-15 | 59.86 | $36.66 | 388422 |
| 2024-07-12 | 56.82 | $35.41 | 537182 |
| 2024-07-11 | 54.33 | $34.46 | 348545 |
| 2024-07-10 | 49.51 | $32.81 | 371279 |
| 2024-07-09 | 47.27 | $32.11 | 268912 |
| 2024-07-08 | 47.05 | $32.04 | 266692 |
| 2024-07-05 | 46.56 | $31.88 | 205040 |
| 2024-07-03 | 43.28 | $30.83 | 332938 |
| 2024-07-02 | 44.49 | $31.32 | 370849 |
| 2024-07-01 | 45.48 | $31.72 | 501673 |
| 2024-06-28 | 45.05 | $31.57 | 1.2M |
| 2024-06-27 | 41.13 | $30.25 | 449868 |
| 2024-06-26 | 41.71 | $30.52 | 314432 |
| 2024-06-25 | 43.67 | $31.43 | 289669 |
| 2024-06-24 | 44.70 | $31.90 | 367524 |
| 2024-06-21 | 43.43 | $31.43 | 2.0M |
| 2024-06-20 | 44.85 | $32.11 | 892625 |
| 2024-06-18 | 48.81 | $33.89 | 425811 |
| 2024-06-17 | 48.42 | $33.73 | 805595 |
| 2024-06-14 | 50.54 | $34.66 | 502034 |
| 2024-06-13 | 50.88 | $34.81 | 360470 |
| 2024-06-12 | 52.45 | $35.51 | 581291 |
| 2024-06-11 | 51.82 | $35.20 | 284240 |
| 2024-06-10 | 51.86 | $35.22 | 342429 |
| 2024-06-07 | 51.27 | $34.90 | 410582 |
| 2024-06-06 | 51.27 | $34.90 | 710655 |
| 2024-06-05 | 53.32 | $36.00 | 576127 |
| 2024-06-04 | 52.09 | $35.26 | 628522 |
| 2024-06-03 | 53.46 | $36.02 | 770232 |
| 2024-05-31 | 47.53 | $32.58 | 1.5M |
| 2024-05-30 | 50.58 | $34.29 | 570578 |
| 2024-05-29 | 47.01 | $32.40 | 390677 |
| 2024-05-28 | 47.06 | $32.43 | 776535 |
| 2024-05-24 | 47.52 | $32.71 | 888285 |
| 2024-05-23 | 42.33 | $29.99 | 1.4M |
| 2024-05-22 | 43.56 | $30.81 | 517432 |
| 2024-05-21 | 39.82 | $28.97 | 595459 |
| 2024-05-20 | 40.89 | $29.73 | 334217 |
| 2024-05-17 | 41.23 | $29.98 | 601569 |
| 2024-05-16 | 42.58 | $30.97 | 880544 |
| 2024-05-15 | 36.70 | $28.01 | 908712 |
| 2024-05-14 | 35.23 | $27.32 | 1.4M |
| 2024-05-13 | 32.02 | $25.84 | 948639 |
| 2024-05-10 | 34.98 | $28.50 | 761800 |
| 2024-05-09 | 36.83 | $30.02 | 693480 |
| 2024-05-08 | 40.02 | $32.43 | 701460 |
| 2024-05-07 | 42.21 | $33.95 | 822295 |
| 2024-05-06 | 43.93 | $35.10 | 1.5M |
| 2024-05-03 | 45.74 | $36.27 | 2.4M |
| 2024-05-02 | 51.28 | $39.50 | 637308 |
| 2024-05-01 | 53.41 | $40.62 | 266122 |
| 2024-04-30 | 52.69 | $40.19 | 932902 |
| 2024-04-29 | 58.96 | $43.32 | 435448 |
| 2024-04-26 | 55.21 | $41.00 | 819033 |
| 2024-04-25 | 45.39 | $36.20 | 180578 |
| 2024-04-24 | 45.04 | $36.05 | 291320 |
| 2024-04-23 | 45.53 | $36.31 | 421152 |
| 2024-04-22 | 38.77 | $33.54 | 276902 |
| 2024-04-19 | 41.99 | $35.34 | 196039 |
| 2024-04-18 | 41.94 | $35.32 | 209147 |
| 2024-04-17 | 43.93 | $36.41 | 305188 |
| 2024-04-16 | 44.04 | $36.47 | 216398 |
| 2024-04-15 | 46.17 | $37.64 | 369783 |
| 2024-04-12 | 50.34 | $39.75 | 660283 |
| 2024-04-11 | 50.54 | $39.85 | 220302 |
| 2024-04-10 | 47.81 | $38.50 | 596590 |
| 2024-04-09 | 48.80 | $39.02 | 238365 |
| 2024-04-08 | 49.04 | $39.15 | 339130 |
| 2024-04-05 | 47.74 | $38.46 | 181202 |
| 2024-04-04 | 46.40 | $37.75 | 358993 |
| 2024-04-03 | 47.44 | $38.39 | 283524 |
| 2024-04-02 | 51.01 | $40.50 | 396009 |
| 2024-04-01 | 55.25 | $42.76 | 483977 |
| 2024-03-28 | 57.54 | $43.90 | 747532 |
| 2024-03-27 | 52.81 | $41.00 | 295041 |
| 2024-03-26 | 52.59 | $40.87 | 425504 |
| 2024-03-25 | 52.41 | $40.76 | 284164 |
| 2024-03-22 | 51.99 | $40.50 | 800150 |
| 2024-03-21 | 53.04 | $41.12 | 619653 |
| 2024-03-20 | 49.84 | $39.05 | 432824 |
| 2024-03-19 | 50.87 | $39.70 | 678015 |
| 2024-03-18 | 48.39 | $38.11 | 449345 |
| 2024-03-15 | 48.99 | $38.52 | 5.0M |
| 2024-03-14 | 46.96 | $37.20 | 729544 |
| 2024-03-13 | 50.73 | $39.79 | 622321 |
| 2024-03-12 | 43.92 | $35.67 | 828167 |
| 2024-03-11 | 42.69 | $35.00 | 915907 |
| 2024-03-08 | 43.38 | $35.51 | 1.4M |
| 2024-03-07 | 49.86 | $39.86 | 430273 |
| 2024-03-06 | 55.13 | $42.79 | 441194 |
| 2024-03-05 | 53.04 | $41.49 | 528850 |
| 2024-03-04 | 56.10 | $43.09 | 602420 |
| 2024-03-01 | 57.87 | $43.98 | 459052 |
| 2024-02-29 | 59.32 | $44.71 | 423600 |
| 2024-02-28 | 58.90 | $44.40 | 326704 |
| 2024-02-27 | 62.74 | $46.35 | 227894 |
| 2024-02-26 | 62.34 | $46.01 | 299976 |
| 2024-02-23 | 59.36 | $43.61 | 400027 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.07
2026-07-17
Close Price
$72.74
Vol: 542074
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.85
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.07 | $72.74 | 542074 |
| 2026-07-16 | -44.14 | $69.50 | 1.2M |
| 2026-07-15 | -22.17 | $73.00 | 1.3M |
| 2026-07-14 | -28.99 | $71.77 | 1.1M |
| 2026-07-13 | -23.30 | $72.50 | 992454 |
| 2026-07-10 | -7.95 | $75.24 | 1.0M |
| 2026-07-09 | -16.43 | $73.32 | 776900 |
| 2026-07-08 | -31.44 | $69.80 | 1.4M |
| 2026-07-07 | -32.79 | $69.20 | 967930 |
| 2026-07-06 | -32.53 | $69.26 | 526205 |
| 2026-07-02 | -27.91 | $70.36 | 792400 |
| 2026-07-01 | -25.68 | $70.89 | 1.1M |
| 2026-06-30 | -25.01 | $71.05 | 1.4M |
| 2026-06-29 | -4.69 | $73.73 | 1.1M |
| 2026-06-26 | -12.91 | $71.96 | 4.9M |
| 2026-06-25 | -3.06 | $72.84 | 1.4M |
| 2026-06-24 | -14.02 | $68.72 | 1.6M |
| 2026-06-23 | -7.12 | $65.73 | 846606 |
| 2026-06-22 | -1.21 | $66.25 | 1.2M |
| 2026-06-18 | -37.88 | $61.08 | 2.3M |
| 2026-06-17 | -43.42 | $60.43 | 873600 |
| 2026-06-16 | -44.59 | $60.28 | 530820 |
| 2026-06-15 | -55.76 | $59.55 | 962100 |
| 2026-06-12 | -62.18 | $59.56 | 933800 |
| 2026-06-11 | -80.13 | $57.64 | 783234 |
| 2026-06-10 | -92.33 | $54.92 | 824200 |
| 2026-06-09 | -84.48 | $56.67 | 1.2M |
| 2026-06-08 | -94.66 | $54.40 | 828372 |
| 2026-06-05 | -99.09 | $53.72 | 967310 |
| 2026-06-04 | -90.36 | $56.09 | 653906 |
| 2026-06-03 | -98.14 | $54.42 | 982200 |
| 2026-06-02 | -99.25 | $55.53 | 1.2M |
| 2026-06-01 | -94.48 | $59.23 | 814500 |
| 2026-05-29 | -80.60 | $62.29 | 1.2M |
| 2026-05-28 | -90.12 | $60.73 | 689000 |
| 2026-05-27 | -89.69 | $60.80 | 1.0M |
| 2026-05-26 | -83.04 | $61.89 | 1.7M |
| 2026-05-22 | -77.69 | $64.25 | 652816 |
| 2026-05-21 | -75.35 | $64.59 | 685300 |
| 2026-05-20 | -74.17 | $64.76 | 784540 |
| 2026-05-19 | -84.25 | $63.30 | 675135 |
| 2026-05-18 | -98.82 | $62.93 | 1.4M |
| 2026-05-15 | -73.50 | $66.93 | 1.2M |
| 2026-05-14 | -51.11 | $69.54 | 1.3M |
| 2026-05-13 | -3.09 | $74.00 | 729300 |
| 2026-05-12 | -14.15 | $72.07 | 1.6M |
| 2026-05-11 | -40.27 | $69.32 | 789986 |
| 2026-05-08 | -37.42 | $69.62 | 1.1M |
| 2026-05-07 | -41.60 | $69.18 | 854733 |
| 2026-05-06 | -52.71 | $68.01 | 473302 |
| 2026-05-05 | -60.59 | $67.18 | 743700 |
| 2026-05-04 | -55.65 | $67.70 | 634047 |
| 2026-05-01 | -69.23 | $66.27 | 796205 |
| 2026-04-30 | -64.77 | $66.74 | 709529 |
| 2026-04-29 | -83.67 | $64.75 | 636808 |
| 2026-04-28 | -76.07 | $65.55 | 609900 |
| 2026-04-27 | -64.01 | $66.82 | 758010 |
| 2026-04-24 | -46.34 | $68.68 | 507031 |
| 2026-04-23 | -34.85 | $69.89 | 1.1M |
| 2026-04-22 | -34.95 | $69.88 | 1.0M |
| 2026-04-21 | -15.99 | $71.84 | 806000 |
| 2026-04-20 | -29.37 | $70.40 | 930500 |
| 2026-04-17 | -1.21 | $73.43 | 1.8M |
| 2026-04-16 | -61.10 | $66.34 | 1.3M |
| 2026-04-15 | -46.37 | $67.68 | 1.2M |
| 2026-04-14 | -50.77 | $67.28 | 2.0M |
| 2026-04-13 | -46.15 | $67.70 | 879808 |
| 2026-04-10 | -42.81 | $67.70 | 1.2M |
| 2026-04-09 | -27.11 | $68.56 | 897100 |
| 2026-04-08 | -24.59 | $68.87 | 1.2M |
| 2026-04-07 | -0.87 | $69.81 | 1.7M |
| 2026-04-06 | -18.42 | $67.55 | 1.1M |
| 2026-04-02 | -18.39 | $67.48 | 1.3M |
| 2026-04-01 | -25.17 | $66.79 | 1.2M |
| 2026-03-31 | -16.42 | $67.68 | 1.9M |
| 2026-03-30 | -38.92 | $63.96 | 957800 |
| 2026-03-27 | -34.15 | $64.62 | 889249 |
| 2026-03-26 | -19.35 | $66.67 | 824723 |
| 2026-03-25 | -24.93 | $65.81 | 755048 |
| 2026-03-24 | -38.80 | $63.84 | 989611 |
| 2026-03-23 | -30.92 | $64.96 | 1.9M |
| 2026-03-20 | -29.92 | $65.08 | 3.2M |
| 2026-03-19 | -24.32 | $65.86 | 2.0M |
| 2026-03-18 | -32.43 | $64.45 | 2.0M |
| 2026-03-17 | -4.51 | $68.64 | 1.6M |
| 2026-03-16 | -5.58 | $65.90 | 1.6M |
| 2026-03-13 | -2.89 | $64.29 | 1.9M |
| 2026-03-12 | -12.00 | $62.97 | 2.6M |
| 2026-03-11 | -0.07 | $64.66 | 4.0M |
| 2026-03-10 | -8.14 | $62.80 | 1.4M |
| 2026-03-09 | -15.98 | $61.29 | 1.2M |
| 2026-03-06 | -11.86 | $61.88 | 1.0M |
| 2026-03-05 | -21.30 | $60.37 | 1.7M |
| 2026-03-04 | -13.34 | $61.57 | 1.1M |
| 2026-03-03 | -1.15 | $60.55 | 1.2M |
| 2026-03-02 | -19.50 | $57.76 | 633211 |
| 2026-02-27 | -10.44 | $58.80 | 1.1M |
| 2026-02-26 | -33.86 | $56.11 | 736800 |
| 2026-02-25 | -26.20 | $56.99 | 537550 |
| 2026-02-24 | -14.07 | $58.34 | 1.1M |
| 2026-02-23 | -14.34 | $58.31 | 790257 |
| 2026-02-20 | -6.37 | $57.63 | 730200 |
| 2026-02-19 | -10.92 | $56.42 | 637651 |
| 2026-02-18 | -28.50 | $55.21 | 911370 |
| 2026-02-17 | -42.80 | $53.87 | 499500 |
| 2026-02-13 | -68.09 | $51.50 | 735900 |
| 2026-02-12 | -66.81 | $51.62 | 801700 |
| 2026-02-11 | -46.21 | $53.55 | 456400 |
| 2026-02-10 | -51.12 | $53.09 | 1.1M |
| 2026-02-09 | -72.57 | $51.08 | 757400 |
| 2026-02-06 | -51.40 | $50.36 | 841700 |
| 2026-02-05 | -51.42 | $49.20 | 1.1M |
| 2026-02-04 | -33.45 | $51.98 | 818941 |
| 2026-02-03 | -29.38 | $52.56 | 1.3M |
| 2026-02-02 | -18.89 | $54.34 | 640264 |
| 2026-01-30 | -31.11 | $52.05 | 778007 |
| 2026-01-29 | -23.80 | $53.42 | 700821 |
| 2026-01-28 | -21.56 | $53.84 | 658711 |
| 2026-01-27 | -14.83 | $55.10 | 882331 |
| 2026-01-26 | -24.44 | $53.30 | 671600 |
| 2026-01-23 | -21.72 | $53.81 | 1.8M |
| 2026-01-22 | -10.83 | $55.85 | 2.8M |
| 2026-01-21 | -3.96 | $57.13 | 2.9M |
| 2026-01-20 | -13.78 | $54.69 | 922166 |
| 2026-01-16 | -13.31 | $54.73 | 1.1M |
| 2026-01-15 | -21.24 | $53.07 | 781600 |
| 2026-01-14 | -9.27 | $55.51 | 1.1M |
| 2026-01-13 | -23.64 | $52.58 | 989966 |
| 2026-01-12 | -18.05 | $53.72 | 1.9M |
| 2026-01-09 | -15.69 | $54.20 | 7.0M |
| 2026-01-08 | -23.36 | $41.93 | 1.3M |
| 2026-01-07 | -16.18 | $42.45 | 1.2M |
| 2026-01-06 | -52.00 | $40.37 | 692446 |
| 2026-01-05 | -66.33 | $40.04 | 1.1M |
| 2026-01-02 | -46.89 | $41.79 | 1.1M |
| 2025-12-31 | -49.89 | $41.52 | 772239 |
| 2025-12-30 | -64.89 | $40.17 | 882500 |
| 2025-12-29 | -68.33 | $39.86 | 543400 |
| 2025-12-26 | -68.56 | $39.84 | 562000 |
| 2025-12-24 | -65.22 | $40.14 | 334500 |
| 2025-12-23 | -66.22 | $40.05 | 855480 |
| 2025-12-22 | -65.89 | $40.08 | 569300 |
| 2025-12-19 | -77.56 | $39.03 | 3.2M |
| 2025-12-18 | -89.00 | $38.00 | 754800 |
| 2025-12-17 | -96.00 | $37.37 | 860500 |
| 2025-12-16 | -98.67 | $37.85 | 624621 |
| 2025-12-15 | -92.06 | $39.75 | 926300 |
| 2025-12-12 | -56.90 | $40.94 | 411500 |
| 2025-12-11 | -49.38 | $41.61 | 466344 |
| 2025-12-10 | -47.92 | $41.74 | 571247 |
| 2025-12-09 | -41.82 | $41.74 | 842800 |
| 2025-12-08 | -31.44 | $42.80 | 834400 |
| 2025-12-05 | -26.54 | $43.30 | 745500 |
| 2025-12-04 | -11.93 | $44.73 | 965349 |
| 2025-12-03 | -32.84 | $42.61 | 1.1M |
| 2025-12-02 | -45.07 | $41.37 | 826915 |
| 2025-12-01 | -26.53 | $43.25 | 793135 |
| 2025-11-28 | -10.85 | $44.84 | 389205 |
| 2025-11-26 | -9.42 | $44.84 | 1.2M |
| 2025-11-25 | -0.51 | $45.51 | 724623 |
| 2025-11-24 | -11.42 | $43.56 | 915200 |
| 2025-11-21 | -28.06 | $42.44 | 708800 |
| 2025-11-20 | -46.80 | $40.71 | 592794 |
| 2025-11-19 | -26.33 | $42.60 | 620600 |
| 2025-11-18 | -26.87 | $42.55 | 1.0M |
| 2025-11-17 | -40.95 | $41.25 | 1.2M |
| 2025-11-14 | -43.55 | $41.01 | 1.4M |
| 2025-11-13 | -78.76 | $37.76 | 1.0M |
| 2025-11-12 | -60.89 | $39.41 | 712100 |
| 2025-11-11 | -67.28 | $38.84 | 1.4M |
| 2025-11-10 | -62.28 | $40.22 | 696000 |
| 2025-11-07 | -69.18 | $39.68 | 636700 |
| 2025-11-06 | -70.81 | $39.69 | 931837 |
| 2025-11-05 | -91.68 | $37.96 | 1.1M |
| 2025-11-04 | -91.93 | $39.07 | 733500 |
| 2025-11-03 | -45.02 | $41.90 | 900837 |
| 2025-10-31 | -28.17 | $43.27 | 1.4M |
| 2025-10-30 | -38.01 | $42.47 | 806535 |
| 2025-10-29 | -31.73 | $42.98 | 567623 |
| 2025-10-28 | -22.76 | $43.71 | 2.1M |
| 2025-10-27 | -15.62 | $44.29 | 654636 |
| 2025-10-24 | -23.25 | $43.67 | 662243 |
| 2025-10-23 | -40.77 | $41.98 | 544200 |
| 2025-10-22 | -36.79 | $41.91 | 883279 |
| 2025-10-21 | -25.20 | $43.06 | 404662 |
| 2025-10-20 | -19.86 | $43.59 | 861814 |
| 2025-10-17 | -41.33 | $41.46 | 730371 |
| 2025-10-16 | -37.40 | $41.85 | 647339 |
| 2025-10-15 | -25.30 | $43.05 | 1.2M |
| 2025-10-14 | -27.32 | $42.85 | 1.4M |
| 2025-10-13 | -23.53 | $42.96 | 654290 |
| 2025-10-10 | -19.64 | $43.25 | 1.2M |
| 2025-10-09 | -0.08 | $44.46 | 1.8M |
| 2025-10-08 | -16.08 | $40.71 | 1.9M |
| 2025-10-07 | -32.52 | $38.00 | 736000 |
| 2025-10-06 | -29.40 | $38.13 | 769600 |
| 2025-10-03 | -9.68 | $39.82 | 560505 |
| 2025-10-02 | -7.41 | $39.85 | 1.3M |
| 2025-10-01 | -9.66 | $39.46 | 1.1M |
| 2025-09-30 | -1.84 | $40.28 | 752200 |
| 2025-09-29 | -4.33 | $39.08 | 672258 |
| 2025-09-26 | -12.45 | $37.54 | 619313 |
| 2025-09-25 | -20.65 | $36.48 | 486435 |
| 2025-09-24 | -18.84 | $36.68 | 435400 |
| 2025-09-23 | -17.63 | $36.70 | 584941 |
| 2025-09-22 | -15.18 | $37.04 | 725025 |
| 2025-09-19 | -16.19 | $36.90 | 2.0M |
| 2025-09-18 | -2.31 | $38.82 | 1.2M |
| 2025-09-17 | -8.46 | $37.72 | 2.2M |
| 2025-09-16 | -12.86 | $35.76 | 1.5M |
| 2025-09-15 | -5.80 | $34.60 | 983347 |
| 2025-09-12 | -14.16 | $33.34 | 1.4M |
| 2025-09-11 | -15.98 | $33.16 | 2.9M |
| 2025-09-10 | -11.22 | $33.63 | 1.1M |
| 2025-09-09 | -11.85 | $33.47 | 766025 |
| 2025-09-08 | -9.39 | $33.69 | 1.8M |
| 2025-09-05 | -6.55 | $33.07 | 2.0M |
| 2025-09-04 | -12.17 | $30.94 | 1.3M |
| 2025-09-03 | -6.17 | $28.67 | 1.1M |
| 2025-09-02 | -4.99 | $27.46 | 468729 |
| 2025-08-29 | -17.23 | $26.82 | 400018 |
| 2025-08-28 | -19.84 | $26.72 | 380900 |
| 2025-08-27 | -26.11 | $26.48 | 497500 |
| 2025-08-26 | -30.31 | $27.03 | 794813 |
| 2025-08-25 | -63.51 | $25.42 | 383644 |
| 2025-08-22 | -32.58 | $26.92 | 542500 |
| 2025-08-21 | -51.96 | $25.98 | 336302 |
| 2025-08-20 | -61.24 | $25.53 | 306521 |
| 2025-08-19 | -60.62 | $25.56 | 372800 |
| 2025-08-18 | -48.87 | $26.13 | 516100 |
| 2025-08-15 | -57.73 | $25.70 | 588838 |
| 2025-08-14 | -56.82 | $25.96 | 806420 |
| 2025-08-13 | -46.92 | $26.49 | 660499 |
| 2025-08-12 | -75.70 | $24.95 | 545631 |
| 2025-08-11 | -94.39 | $23.95 | 607700 |
| 2025-08-08 | -84.18 | $24.85 | 672700 |
| 2025-08-07 | -98.94 | $24.35 | 633906 |
| 2025-08-06 | -82.44 | $25.29 | 823714 |
| 2025-08-05 | -45.78 | $26.94 | 892338 |
| 2025-08-04 | -64.67 | $26.09 | 659300 |
| 2025-08-01 | -59.78 | $26.31 | 815524 |
| 2025-07-31 | -51.33 | $26.69 | 758100 |
| 2025-07-30 | -46.44 | $26.91 | 1.2M |
| 2025-07-29 | -65.78 | $26.04 | 1.2M |
| 2025-07-28 | -69.78 | $25.86 | 918040 |
| 2025-07-25 | -64.44 | $26.10 | 983200 |
| 2025-07-24 | -63.56 | $26.14 | 629200 |
| 2025-07-23 | -59.56 | $26.32 | 1.1M |
| 2025-07-22 | -66.44 | $26.01 | 1.9M |
| 2025-07-21 | -48.84 | $26.90 | 873827 |
| 2025-07-18 | -52.33 | $26.75 | 1.9M |
| 2025-07-17 | -2.34 | $28.46 | 1.5M |
| 2025-07-16 | -51.75 | $26.08 | 628134 |
| 2025-07-15 | -96.67 | $24.95 | 703052 |
| 2025-07-14 | -64.84 | $25.90 | 1.4M |
| 2025-07-11 | -32.81 | $26.72 | 482115 |
| 2025-07-10 | -28.47 | $27.11 | 526300 |
| 2025-07-09 | -32.00 | $27.04 | 1.2M |
| 2025-07-08 | -68.00 | $25.96 | 1.0M |
| 2025-07-07 | -58.33 | $26.25 | 651036 |
| 2025-07-03 | -36.67 | $26.90 | 349500 |
| 2025-07-02 | -44.00 | $26.68 | 772722 |
| 2025-07-01 | -55.00 | $26.35 | 1.1M |
| 2025-06-30 | -66.67 | $26.00 | 705724 |
| 2025-06-27 | -67.21 | $25.95 | 1.3M |
| 2025-06-26 | -63.28 | $26.07 | 694133 |
| 2025-06-25 | -63.61 | $26.06 | 530200 |
| 2025-06-24 | -68.54 | $25.80 | 921300 |
| 2025-06-23 | -72.90 | $25.66 | 597800 |
| 2025-06-20 | -76.32 | $25.55 | 987500 |
| 2025-06-18 | -54.43 | $26.28 | 726716 |
| 2025-06-17 | -53.85 | $26.24 | 1.5M |
| 2025-06-16 | -67.53 | $25.46 | 780709 |
| 2025-06-13 | -57.14 | $25.86 | 626400 |
| 2025-06-12 | -33.33 | $26.50 | 729500 |
| 2025-06-11 | -39.66 | $26.18 | 591800 |
| 2025-06-10 | -12.24 | $27.48 | 813370 |
| 2025-06-09 | -22.36 | $27.00 | 1.4M |
| 2025-06-06 | -24.26 | $26.91 | 1.0M |
| 2025-06-05 | -23.21 | $26.63 | 1.2M |
| 2025-06-04 | -20.96 | $26.58 | 427400 |
| 2025-06-03 | -23.41 | $26.79 | 530440 |
| 2025-06-02 | -27.96 | $26.59 | 620100 |
| 2025-05-30 | -49.95 | $25.62 | 726922 |
| 2025-05-29 | -43.34 | $26.23 | 634925 |
| 2025-05-28 | -53.63 | $25.28 | 593567 |
| 2025-05-27 | -51.03 | $25.52 | 1.4M |
| 2025-05-23 | -60.71 | $25.44 | 653583 |
| 2025-05-22 | -57.88 | $25.76 | 530501 |
| 2025-05-21 | -51.66 | $26.22 | 1.2M |
| 2025-05-20 | -47.32 | $26.56 | 1.2M |
| 2025-05-19 | -60.05 | $24.86 | 972050 |
| 2025-05-16 | -55.45 | $25.43 | 1.2M |
| 2025-05-15 | -56.09 | $25.35 | 581700 |
| 2025-05-14 | -63.37 | $24.17 | 2.0M |
| 2025-05-13 | -63.29 | $24.18 | 884837 |
| 2025-05-12 | -55.65 | $25.16 | 1.2M |
| 2025-05-09 | -56.32 | $23.74 | 1.9M |
| 2025-05-08 | -50.65 | $24.13 | 3.2M |
| 2025-05-07 | -56.91 | $22.34 | 3.3M |
| 2025-05-06 | -60.57 | $21.70 | 4.3M |
| 2025-05-05 | -23.54 | $28.18 | 967413 |
| 2025-05-02 | -18.57 | $29.05 | 1.2M |
| 2025-05-01 | -26.06 | $27.74 | 917200 |
| 2025-04-30 | -30.63 | $26.94 | 1.7M |
| 2025-04-29 | -30.63 | $26.94 | 2.2M |
| 2025-04-28 | -24.74 | $27.97 | 9.0M |
| 2025-04-25 | -37.02 | $22.37 | 1.7M |
| 2025-04-24 | -46.75 | $21.52 | 1.7M |
| 2025-04-23 | -55.08 | $20.73 | 883126 |
| 2025-04-22 | -59.17 | $20.48 | 1.5M |
| 2025-04-21 | -59.78 | $20.41 | 1.0M |
| 2025-04-17 | -58.14 | $20.64 | 1.1M |
| 2025-04-16 | -61.59 | $20.22 | 1.2M |
| 2025-04-15 | -62.37 | $20.11 | 835500 |
| 2025-04-14 | -62.72 | $20.06 | 1.0M |
| 2025-04-11 | -68.25 | $19.28 | 1.7M |
| 2025-04-10 | -79.94 | $17.63 | 1.7M |
| 2025-04-09 | -78.88 | $17.78 | 2.2M |
| 2025-04-08 | -98.52 | $15.59 | 1.6M |
| 2025-04-07 | -90.83 | $16.92 | 1.7M |
| 2025-04-04 | -95.44 | $17.20 | 2.1M |
| 2025-04-03 | -98.17 | $18.74 | 2.6M |
| 2025-04-02 | -91.37 | $22.24 | 1.6M |
| 2025-04-01 | -98.28 | $22.05 | 1.2M |
| 2025-03-31 | -88.40 | $24.49 | 1.3M |
| 2025-03-28 | -49.80 | $26.42 | 729101 |
| 2025-03-27 | -39.40 | $26.94 | 482600 |
| 2025-03-26 | -47.40 | $26.54 | 794130 |
| 2025-03-25 | -27.40 | $27.54 | 577100 |
| 2025-03-24 | -7.60 | $28.53 | 729000 |
| 2025-03-21 | -37.20 | $27.05 | 1.6M |
| 2025-03-20 | -25.58 | $27.75 | 505500 |
| 2025-03-19 | -20.16 | $28.03 | 1.0M |
| 2025-03-18 | -30.81 | $27.48 | 512900 |
| 2025-03-17 | -31.76 | $27.67 | 1.2M |
| 2025-03-14 | -29.40 | $27.80 | 839700 |
| 2025-03-13 | -62.98 | $25.95 | 483300 |
| 2025-03-12 | -50.82 | $26.62 | 1.0M |
| 2025-03-11 | -56.62 | $26.30 | 669400 |
| 2025-03-10 | -58.62 | $26.19 | 566700 |
| 2025-03-07 | -54.97 | $26.72 | 690500 |
| 2025-03-06 | -53.89 | $26.99 | 884731 |
| 2025-03-05 | -56.29 | $26.83 | 1.0M |
| 2025-03-04 | -86.68 | $24.80 | 602300 |
| 2025-03-03 | -85.38 | $25.10 | 597100 |
| 2025-02-28 | -74.40 | $25.86 | 719200 |
| 2025-02-27 | -93.28 | $24.64 | 492916 |
| 2025-02-26 | -86.57 | $25.09 | 500000 |
| 2025-02-25 | -87.91 | $25.00 | 1.0M |
| 2025-02-24 | -97.55 | $26.78 | 331034 |
| 2025-02-21 | -74.72 | $27.85 | 370321 |
| 2025-02-20 | -66.37 | $28.22 | 338529 |
| 2025-02-19 | -82.17 | $27.52 | 363233 |
| 2025-02-18 | -85.55 | $27.37 | 429418 |
| 2025-02-14 | -59.59 | $28.52 | 398875 |
| 2025-02-13 | -60.05 | $28.50 | 280000 |
| 2025-02-12 | -71.33 | $28.00 | 372500 |
| 2025-02-11 | -93.09 | $27.52 | 436201 |
| 2025-02-10 | -83.53 | $28.27 | 273707 |
| 2025-02-07 | -65.61 | $28.89 | 328911 |
| 2025-02-06 | -32.66 | $30.03 | 471712 |
| 2025-02-05 | -40.59 | $30.32 | 675244 |
| 2025-02-04 | -48.98 | $29.95 | 334935 |
| 2025-02-03 | -62.36 | $29.36 | 294900 |
| 2025-01-31 | -46.26 | $30.07 | 570914 |
| 2025-01-30 | -44.44 | $30.15 | 600800 |
| 2025-01-29 | -41.27 | $30.29 | 254600 |
| 2025-01-28 | -41.27 | $30.29 | 695617 |
| 2025-01-27 | -36.51 | $30.50 | 509824 |
| 2025-01-24 | -29.93 | $30.79 | 601700 |
| 2025-01-23 | -30.36 | $30.75 | 552514 |
| 2025-01-22 | -41.94 | $30.21 | 775408 |
| 2025-01-21 | -41.29 | $30.00 | 965701 |
| 2025-01-17 | -59.30 | $29.08 | 634710 |
| 2025-01-16 | -58.90 | $29.10 | 475400 |
| 2025-01-15 | -48.92 | $29.61 | 1.0M |
| 2025-01-14 | -81.02 | $27.97 | 602300 |
| 2025-01-13 | -67.12 | $28.68 | 821025 |
| 2025-01-10 | -42.13 | $30.20 | 810908 |
| 2025-01-08 | -49.19 | $30.46 | 740020 |
| 2025-01-07 | -51.34 | $31.01 | 784331 |
| 2025-01-06 | -67.77 | $29.72 | 552215 |
| 2025-01-03 | -61.23 | $30.52 | 834017 |
| 2025-01-02 | -79.75 | $28.97 | 664600 |
| 2024-12-31 | -82.73 | $28.68 | 524700 |
| 2024-12-30 | -84.58 | $28.50 | 515607 |
| 2024-12-27 | -68.76 | $30.04 | 1.6M |
| 2024-12-26 | -78.31 | $29.11 | 574839 |
| 2024-12-24 | -86.64 | $28.30 | 263839 |
| 2024-12-23 | -88.39 | $28.13 | 471600 |
| 2024-12-20 | -82.84 | $28.67 | 1.5M |
| 2024-12-19 | -89.52 | $28.02 | 1.5M |
| 2024-12-18 | -90.49 | $28.45 | 1.3M |
| 2024-12-17 | -81.53 | $29.27 | 1.7M |
| 2024-12-16 | -82.19 | $29.21 | 959525 |
| 2024-12-13 | -87.10 | $28.76 | 3.4M |
| 2024-12-12 | -99.87 | $28.87 | 804500 |
| 2024-12-11 | -78.73 | $31.73 | 519256 |
| 2024-12-10 | -71.63 | $33.70 | 369930 |
| 2024-12-09 | -78.78 | $33.23 | 333700 |
| 2024-12-06 | -63.98 | $34.59 | 661828 |
| 2024-12-05 | -75.19 | $33.56 | 1.9M |
| 2024-12-04 | -49.62 | $35.91 | 832555 |
| 2024-12-03 | -60.50 | $34.91 | 357700 |
| 2024-12-02 | -51.14 | $35.77 | 522900 |
| 2024-11-29 | -62.24 | $34.75 | 199837 |
| 2024-11-27 | -69.31 | $34.10 | 505000 |
| 2024-11-26 | -71.49 | $33.90 | 269700 |
| 2024-11-25 | -70.95 | $33.95 | 609228 |
| 2024-11-22 | -76.17 | $33.47 | 404200 |
| 2024-11-21 | -88.47 | $32.34 | 588700 |
| 2024-11-20 | -92.06 | $32.24 | 755623 |
| 2024-11-19 | -94.34 | $32.80 | 423709 |
| 2024-11-18 | -91.44 | $33.21 | 464600 |
| 2024-11-15 | -95.34 | $32.90 | 754729 |
| 2024-11-14 | -87.65 | $35.50 | 702068 |
| 2024-11-13 | -96.03 | $35.15 | 404222 |
| 2024-11-12 | -63.00 | $36.98 | 528400 |
| 2024-11-11 | -14.08 | $39.69 | 560540 |
| 2024-11-08 | -0.20 | $39.94 | 279002 |
| 2024-11-07 | -13.83 | $39.06 | 350111 |
| 2024-11-06 | -12.46 | $38.69 | 658200 |
| 2024-11-05 | -28.48 | $36.93 | 290557 |
| 2024-11-04 | -31.60 | $36.78 | 344814 |
| 2024-11-01 | -49.69 | $35.91 | 361900 |
| 2024-10-31 | -57.59 | $35.53 | 379600 |
| 2024-10-30 | -41.16 | $36.32 | 187715 |
| 2024-10-29 | -43.87 | $36.19 | 191136 |
| 2024-10-28 | -21.00 | $37.29 | 243600 |
| 2024-10-25 | -47.55 | $36.38 | 227710 |
| 2024-10-24 | -46.28 | $36.45 | 226410 |
| 2024-10-23 | -61.52 | $35.61 | 594943 |
| 2024-10-22 | -36.66 | $36.98 | 329909 |
| 2024-10-21 | -41.56 | $36.71 | 316500 |
| 2024-10-18 | -54.69 | $36.44 | 420300 |
| 2024-10-17 | -49.77 | $36.76 | 357435 |
| 2024-10-16 | -45.31 | $37.05 | 533031 |
| 2024-10-15 | -43.01 | $37.20 | 474900 |
| 2024-10-14 | -38.10 | $37.52 | 441500 |
| 2024-10-11 | -60.06 | $36.09 | 397844 |
| 2024-10-10 | -84.79 | $34.48 | 363605 |
| 2024-10-09 | -88.59 | $34.72 | 309600 |
| 2024-10-08 | -96.46 | $34.82 | 465931 |
| 2024-10-07 | -84.17 | $35.48 | 329400 |
| 2024-10-04 | -64.09 | $36.63 | 548500 |
| 2024-10-03 | -76.12 | $35.96 | 381327 |
| 2024-10-02 | -68.22 | $36.40 | 284815 |
| 2024-10-01 | -59.25 | $36.90 | 494000 |
| 2024-09-30 | -44.34 | $37.73 | 470200 |
| 2024-09-27 | -41.83 | $37.87 | 530900 |
| 2024-09-26 | -61.40 | $36.78 | 456724 |
| 2024-09-25 | -71.81 | $36.20 | 513128 |
| 2024-09-24 | -66.07 | $36.52 | 1.1M |
| 2024-09-23 | -33.39 | $38.34 | 1.1M |
| 2024-09-20 | -21.54 | $39.00 | 7.5M |
| 2024-09-19 | -19.57 | $39.11 | 1.8M |
| 2024-09-18 | -56.37 | $37.06 | 1.4M |
| 2024-09-17 | -43.59 | $37.75 | 787425 |
| 2024-09-16 | -51.45 | $37.00 | 1.5M |
| 2024-09-13 | -83.98 | $34.80 | 1.2M |
| 2024-09-12 | -78.39 | $34.83 | 667400 |
| 2024-09-11 | -47.44 | $36.50 | 480927 |
| 2024-09-10 | -52.31 | $36.12 | 684100 |
| 2024-09-09 | -28.30 | $37.93 | 744897 |
| 2024-09-06 | -13.98 | $38.05 | 798507 |
| 2024-09-05 | -8.46 | $37.56 | 424330 |
| 2024-09-04 | -23.30 | $36.49 | 367500 |
| 2024-09-03 | -36.51 | $35.37 | 364800 |
| 2024-08-30 | -14.07 | $36.88 | 566100 |
| 2024-08-29 | -16.25 | $36.68 | 1.5M |
| 2024-08-28 | -15.05 | $36.79 | 289500 |
| 2024-08-27 | -18.10 | $36.51 | 338423 |
| 2024-08-26 | -4.69 | $37.74 | 596921 |
| 2024-08-23 | -7.82 | $37.02 | 439500 |
| 2024-08-22 | -17.89 | $35.93 | 298012 |
| 2024-08-21 | -10.43 | $36.56 | 358036 |
| 2024-08-20 | -12.09 | $35.47 | 414983 |
| 2024-08-19 | -2.07 | $36.08 | 324735 |
| 2024-08-16 | -32.65 | $34.22 | 468517 |
| 2024-08-15 | -39.05 | $34.40 | 572927 |
| 2024-08-14 | -56.35 | $33.23 | 371744 |
| 2024-08-13 | -54.76 | $33.51 | 469000 |
| 2024-08-12 | -60.88 | $32.90 | 295513 |
| 2024-08-09 | -53.56 | $33.63 | 253842 |
| 2024-08-08 | -57.47 | $33.24 | 360400 |
| 2024-08-07 | -79.34 | $31.06 | 426005 |
| 2024-08-06 | -65.60 | $32.43 | 679900 |
| 2024-08-05 | -79.84 | $31.01 | 784134 |
| 2024-08-02 | -72.55 | $32.60 | 676742 |
| 2024-08-01 | -58.43 | $33.84 | 1.0M |
| 2024-07-31 | -64.01 | $33.35 | 994449 |
| 2024-07-30 | -93.28 | $30.78 | 650000 |
| 2024-07-29 | -87.12 | $31.33 | 660123 |
| 2024-07-26 | -67.27 | $33.07 | 581947 |
| 2024-07-25 | -61.59 | $32.99 | 662600 |
| 2024-07-24 | -59.42 | $33.20 | 717547 |
| 2024-07-23 | -48.09 | $34.30 | 2.0M |
| 2024-07-22 | -42.64 | $34.83 | 537710 |
| 2024-07-19 | -38.62 | $35.22 | 272695 |
| 2024-07-18 | -23.17 | $36.72 | 386493 |
| 2024-07-17 | -7.93 | $38.20 | 869775 |
| 2024-07-16 | -5.84 | $37.65 | 487105 |
| 2024-07-15 | -15.14 | $36.66 | 388422 |
| 2024-07-12 | -11.76 | $35.41 | 537182 |
| 2024-07-11 | -32.64 | $34.46 | 348545 |
| 2024-07-10 | -54.02 | $32.81 | 371279 |
| 2024-07-09 | -63.08 | $32.11 | 268912 |
| 2024-07-08 | -63.99 | $32.04 | 266692 |
| 2024-07-05 | -66.06 | $31.88 | 205040 |
| 2024-07-03 | -79.66 | $30.83 | 332938 |
| 2024-07-02 | -73.39 | $31.32 | 370849 |
| 2024-07-01 | -68.78 | $31.72 | 501673 |
| 2024-06-28 | -70.69 | $31.57 | 1.2M |
| 2024-06-27 | -87.44 | $30.25 | 449868 |
| 2024-06-26 | -98.51 | $30.52 | 314432 |
| 2024-06-25 | -89.50 | $31.43 | 289669 |
| 2024-06-24 | -73.39 | $31.90 | 367524 |
| 2024-06-21 | -72.83 | $31.43 | 2.0M |
| 2024-06-20 | -58.76 | $32.11 | 892625 |
| 2024-06-18 | -35.60 | $33.89 | 425811 |
| 2024-06-17 | -37.35 | $33.73 | 805595 |
| 2024-06-14 | -27.16 | $34.66 | 502034 |
| 2024-06-13 | -24.41 | $34.81 | 360470 |
| 2024-06-12 | -15.39 | $35.51 | 581291 |
| 2024-06-11 | -18.32 | $35.20 | 284240 |
| 2024-06-10 | -16.89 | $35.22 | 342429 |
| 2024-06-07 | -19.70 | $34.90 | 410582 |
| 2024-06-06 | -19.70 | $34.90 | 710655 |
| 2024-06-05 | -10.03 | $36.00 | 576127 |
| 2024-06-04 | -16.53 | $35.26 | 628522 |
| 2024-06-03 | -14.37 | $36.02 | 770232 |
| 2024-05-31 | -67.91 | $32.58 | 1.5M |
| 2024-05-30 | -59.85 | $34.29 | 570578 |
| 2024-05-29 | -68.76 | $32.40 | 390677 |
| 2024-05-28 | -68.61 | $32.43 | 776535 |
| 2024-05-24 | -67.30 | $32.71 | 888285 |
| 2024-05-23 | -80.11 | $29.99 | 1.4M |
| 2024-05-22 | -76.25 | $30.81 | 517432 |
| 2024-05-21 | -84.92 | $28.97 | 595459 |
| 2024-05-20 | -81.34 | $29.73 | 334217 |
| 2024-05-17 | -80.16 | $29.98 | 601569 |
| 2024-05-16 | -75.49 | $30.97 | 880544 |
| 2024-05-15 | -89.44 | $28.01 | 908712 |
| 2024-05-14 | -92.70 | $27.32 | 1.4M |
| 2024-05-13 | -99.67 | $25.84 | 948639 |
| 2024-05-10 | -98.40 | $28.50 | 761800 |
| 2024-05-09 | -100.00 | $30.02 | 693480 |
| 2024-05-08 | -86.82 | $32.43 | 701460 |
| 2024-05-07 | -77.76 | $33.95 | 822295 |
| 2024-05-06 | -70.90 | $35.10 | 1.5M |
| 2024-05-03 | -63.92 | $36.27 | 2.4M |
| 2024-05-02 | -42.30 | $39.50 | 637308 |
| 2024-05-01 | -31.73 | $40.62 | 266122 |
| 2024-04-30 | -35.79 | $40.19 | 932902 |
| 2024-04-29 | -6.23 | $43.32 | 435448 |
| 2024-04-26 | -29.99 | $41.00 | 819033 |
| 2024-04-25 | -76.23 | $36.20 | 180578 |
| 2024-04-24 | -77.50 | $36.05 | 291320 |
| 2024-04-23 | -75.30 | $36.31 | 421152 |
| 2024-04-22 | -98.73 | $33.54 | 276902 |
| 2024-04-19 | -91.05 | $35.34 | 196039 |
| 2024-04-18 | -95.93 | $35.32 | 209147 |
| 2024-04-17 | -91.76 | $36.41 | 305188 |
| 2024-04-16 | -91.14 | $36.47 | 216398 |
| 2024-04-15 | -91.10 | $37.64 | 369783 |
| 2024-04-12 | -67.04 | $39.75 | 660283 |
| 2024-04-11 | -63.28 | $39.85 | 220302 |
| 2024-04-10 | -68.82 | $38.50 | 596590 |
| 2024-04-09 | -57.66 | $39.02 | 238365 |
| 2024-04-08 | -53.63 | $39.15 | 339130 |
| 2024-04-05 | -53.74 | $38.46 | 181202 |
| 2024-04-04 | -59.39 | $37.75 | 358993 |
| 2024-04-03 | -54.30 | $38.39 | 283524 |
| 2024-04-02 | -37.50 | $40.50 | 396009 |
| 2024-04-01 | -20.27 | $42.76 | 483977 |
| 2024-03-28 | -18.92 | $43.90 | 747532 |
| 2024-03-27 | -44.81 | $41.00 | 295041 |
| 2024-03-26 | -45.67 | $40.87 | 425504 |
| 2024-03-25 | -46.40 | $40.76 | 284164 |
| 2024-03-22 | -48.12 | $40.50 | 800150 |
| 2024-03-21 | -45.00 | $41.12 | 619653 |
| 2024-03-20 | -58.44 | $39.05 | 432824 |
| 2024-03-19 | -54.22 | $39.70 | 678015 |
| 2024-03-18 | -65.76 | $38.11 | 449345 |
| 2024-03-15 | -66.61 | $38.52 | 5.0M |
| 2024-03-14 | -74.12 | $37.20 | 729544 |
| 2024-03-13 | -59.39 | $39.79 | 622321 |
| 2024-03-12 | -82.82 | $35.67 | 828167 |
| 2024-03-11 | -86.63 | $35.00 | 915907 |
| 2024-03-08 | -83.73 | $35.51 | 1.4M |
| 2024-03-07 | -89.78 | $39.86 | 430273 |
| 2024-03-06 | -56.88 | $42.79 | 441194 |
| 2024-03-05 | -64.55 | $41.49 | 528850 |
| 2024-03-04 | -49.11 | $43.09 | 602420 |
| 2024-03-01 | -42.98 | $43.98 | 459052 |
| 2024-02-29 | -37.96 | $44.71 | 423600 |
| 2024-02-28 | -38.28 | $44.40 | 326704 |
| 2024-02-27 | -25.48 | $46.35 | 227894 |
| 2024-02-26 | -27.71 | $46.01 | 299976 |
| 2024-02-23 | -38.99 | $43.61 | 400027 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.17
2026-07-17
Close Price
$72.74
Vol: 542074Average Directional Index - Detailed Analysis
Minimum
4.02
Average
20.32
Maximum
39.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.17 | $72.74 | 542074 |
| 2026-07-16 | 29.71 | $69.50 | 1.2M |
| 2026-07-15 | 29.28 | $73.00 | 1.3M |
| 2026-07-14 | 28.40 | $71.77 | 1.1M |
| 2026-07-13 | 27.65 | $72.50 | 992454 |
| 2026-07-10 | 26.85 | $75.24 | 1.0M |
| 2026-07-09 | 26.02 | $73.32 | 776900 |
| 2026-07-08 | 25.37 | $69.80 | 1.4M |
| 2026-07-07 | 25.17 | $69.20 | 967930 |
| 2026-07-06 | 24.82 | $69.26 | 526205 |
| 2026-07-02 | 24.18 | $70.36 | 792400 |
| 2026-07-01 | 23.51 | $70.89 | 1.1M |
| 2026-06-30 | 22.54 | $71.05 | 1.4M |
| 2026-06-29 | 21.31 | $73.73 | 1.1M |
| 2026-06-26 | 20.34 | $71.96 | 4.9M |
| 2026-06-25 | 19.33 | $72.84 | 1.4M |
| 2026-06-24 | 18.41 | $68.72 | 1.6M |
| 2026-06-23 | 17.71 | $65.73 | 846606 |
| 2026-06-22 | 17.64 | $66.25 | 1.2M |
| 2026-06-18 | 17.62 | $61.08 | 2.3M |
| 2026-06-17 | 18.09 | $60.43 | 873600 |
| 2026-06-16 | 18.85 | $60.28 | 530820 |
| 2026-06-15 | 19.64 | $59.55 | 962100 |
| 2026-06-12 | 20.52 | $59.56 | 933800 |
| 2026-06-11 | 21.32 | $57.64 | 783234 |
| 2026-06-10 | 21.49 | $54.92 | 824200 |
| 2026-06-09 | 21.67 | $56.67 | 1.2M |
| 2026-06-08 | 21.66 | $54.40 | 828372 |
| 2026-06-05 | 21.13 | $53.72 | 967310 |
| 2026-06-04 | 20.61 | $56.09 | 653906 |
| 2026-06-03 | 20.15 | $54.42 | 982200 |
| 2026-06-02 | 19.67 | $55.53 | 1.2M |
| 2026-06-01 | 19.35 | $59.23 | 814500 |
| 2026-05-29 | 19.44 | $62.29 | 1.2M |
| 2026-05-28 | 19.84 | $60.73 | 689000 |
| 2026-05-27 | 19.96 | $60.80 | 1.0M |
| 2026-05-26 | 20.16 | $61.89 | 1.7M |
| 2026-05-22 | 20.38 | $64.25 | 652816 |
| 2026-05-21 | 21.39 | $64.59 | 685300 |
| 2026-05-20 | 22.52 | $64.76 | 784540 |
| 2026-05-19 | 23.70 | $63.30 | 675135 |
| 2026-05-18 | 24.54 | $62.93 | 1.4M |
| 2026-05-15 | 25.75 | $66.93 | 1.2M |
| 2026-05-14 | 26.40 | $69.54 | 1.3M |
| 2026-05-13 | 26.69 | $74.00 | 729300 |
| 2026-05-12 | 26.27 | $72.07 | 1.6M |
| 2026-05-11 | 26.14 | $69.32 | 789986 |
| 2026-05-08 | 26.24 | $69.62 | 1.1M |
| 2026-05-07 | 26.48 | $69.18 | 854733 |
| 2026-05-06 | 26.87 | $68.01 | 473302 |
| 2026-05-05 | 27.55 | $67.18 | 743700 |
| 2026-05-04 | 28.03 | $67.70 | 634047 |
| 2026-05-01 | 28.85 | $66.27 | 796205 |
| 2026-04-30 | 29.79 | $66.74 | 709529 |
| 2026-04-29 | 30.80 | $64.75 | 636808 |
| 2026-04-28 | 32.28 | $65.55 | 609900 |
| 2026-04-27 | 33.49 | $66.82 | 758010 |
| 2026-04-24 | 34.46 | $68.68 | 507031 |
| 2026-04-23 | 35.05 | $69.89 | 1.1M |
| 2026-04-22 | 35.67 | $69.88 | 1.0M |
| 2026-04-21 | 35.94 | $71.84 | 806000 |
| 2026-04-20 | 36.13 | $70.40 | 930500 |
| 2026-04-17 | 36.14 | $73.43 | 1.8M |
| 2026-04-16 | 36.14 | $66.34 | 1.3M |
| 2026-04-15 | 37.05 | $67.68 | 1.2M |
| 2026-04-14 | 37.12 | $67.28 | 2.0M |
| 2026-04-13 | 36.88 | $67.70 | 879808 |
| 2026-04-10 | 36.82 | $67.70 | 1.2M |
| 2026-04-09 | 36.48 | $68.56 | 897100 |
| 2026-04-08 | 36.13 | $68.87 | 1.2M |
| 2026-04-07 | 35.52 | $69.81 | 1.7M |
| 2026-04-06 | 35.13 | $67.55 | 1.1M |
| 2026-04-02 | 34.86 | $67.48 | 1.3M |
| 2026-04-01 | 34.66 | $66.79 | 1.2M |
| 2026-03-31 | 34.40 | $67.68 | 1.9M |
| 2026-03-30 | 34.15 | $63.96 | 957800 |
| 2026-03-27 | 34.48 | $64.62 | 889249 |
| 2026-03-26 | 34.50 | $66.67 | 824723 |
| 2026-03-25 | 34.28 | $65.81 | 755048 |
| 2026-03-24 | 34.23 | $63.84 | 989611 |
| 2026-03-23 | 34.49 | $64.96 | 1.9M |
| 2026-03-20 | 34.39 | $65.08 | 3.2M |
| 2026-03-19 | 34.29 | $65.86 | 2.0M |
| 2026-03-18 | 34.29 | $64.45 | 2.0M |
| 2026-03-17 | 34.14 | $68.64 | 1.6M |
| 2026-03-16 | 33.68 | $65.90 | 1.6M |
| 2026-03-13 | 33.56 | $64.29 | 1.9M |
| 2026-03-12 | 33.76 | $62.97 | 2.6M |
| 2026-03-11 | 34.08 | $64.66 | 4.0M |
| 2026-03-10 | 33.68 | $62.80 | 1.4M |
| 2026-03-09 | 33.38 | $61.29 | 1.2M |
| 2026-03-06 | 33.25 | $61.88 | 1.0M |
| 2026-03-05 | 33.13 | $60.37 | 1.7M |
| 2026-03-04 | 32.72 | $61.57 | 1.1M |
| 2026-03-03 | 32.11 | $60.55 | 1.2M |
| 2026-03-02 | 31.88 | $57.76 | 633211 |
| 2026-02-27 | 31.85 | $58.80 | 1.1M |
| 2026-02-26 | 31.82 | $56.11 | 736800 |
| 2026-02-25 | 32.01 | $56.99 | 537550 |
| 2026-02-24 | 31.73 | $58.34 | 1.1M |
| 2026-02-23 | 31.06 | $58.31 | 790257 |
| 2026-02-20 | 30.36 | $57.63 | 730200 |
| 2026-02-19 | 29.84 | $56.42 | 637651 |
| 2026-02-18 | 29.51 | $55.21 | 911370 |
| 2026-02-17 | 29.32 | $53.87 | 499500 |
| 2026-02-13 | 29.42 | $51.50 | 735900 |
| 2026-02-12 | 29.77 | $51.62 | 801700 |
| 2026-02-11 | 29.82 | $53.55 | 456400 |
| 2026-02-10 | 29.90 | $53.09 | 1.1M |
| 2026-02-09 | 29.99 | $51.08 | 757400 |
| 2026-02-06 | 30.58 | $50.36 | 841700 |
| 2026-02-05 | 31.06 | $49.20 | 1.1M |
| 2026-02-04 | 31.56 | $51.98 | 818941 |
| 2026-02-03 | 31.38 | $52.56 | 1.3M |
| 2026-02-02 | 31.05 | $54.34 | 640264 |
| 2026-01-30 | 30.85 | $52.05 | 778007 |
| 2026-01-29 | 30.73 | $53.42 | 700821 |
| 2026-01-28 | 30.12 | $53.84 | 658711 |
| 2026-01-27 | 29.30 | $55.10 | 882331 |
| 2026-01-26 | 28.53 | $53.30 | 671600 |
| 2026-01-23 | 27.90 | $53.81 | 1.8M |
| 2026-01-22 | 26.79 | $55.85 | 2.8M |
| 2026-01-21 | 25.16 | $57.13 | 2.9M |
| 2026-01-20 | 23.44 | $54.69 | 922166 |
| 2026-01-16 | 21.85 | $54.73 | 1.1M |
| 2026-01-15 | 20.21 | $53.07 | 781600 |
| 2026-01-14 | 18.35 | $55.51 | 1.1M |
| 2026-01-13 | 16.39 | $52.58 | 989966 |
| 2026-01-12 | 14.50 | $53.72 | 1.9M |
| 2026-01-09 | 12.47 | $54.20 | 7.0M |
| 2026-01-08 | 10.33 | $41.93 | 1.3M |
| 2026-01-07 | 10.30 | $42.45 | 1.2M |
| 2026-01-06 | 10.27 | $40.37 | 692446 |
| 2026-01-05 | 10.54 | $40.04 | 1.1M |
| 2026-01-02 | 10.83 | $41.79 | 1.1M |
| 2025-12-31 | 11.12 | $41.52 | 772239 |
| 2025-12-30 | 11.59 | $40.17 | 882500 |
| 2025-12-29 | 11.88 | $39.86 | 543400 |
| 2025-12-26 | 12.14 | $39.84 | 562000 |
| 2025-12-24 | 12.47 | $40.14 | 334500 |
| 2025-12-23 | 12.88 | $40.05 | 855480 |
| 2025-12-22 | 13.32 | $40.08 | 569300 |
| 2025-12-19 | 13.79 | $39.03 | 3.2M |
| 2025-12-18 | 13.94 | $38.00 | 754800 |
| 2025-12-17 | 13.68 | $37.37 | 860500 |
| 2025-12-16 | 13.33 | $37.85 | 624621 |
| 2025-12-15 | 13.12 | $39.75 | 926300 |
| 2025-12-12 | 13.32 | $40.94 | 411500 |
| 2025-12-11 | 13.88 | $41.61 | 466344 |
| 2025-12-10 | 14.60 | $41.74 | 571247 |
| 2025-12-09 | 15.25 | $41.74 | 842800 |
| 2025-12-08 | 15.85 | $42.80 | 834400 |
| 2025-12-05 | 16.17 | $43.30 | 745500 |
| 2025-12-04 | 16.40 | $44.73 | 965349 |
| 2025-12-03 | 16.85 | $42.61 | 1.1M |
| 2025-12-02 | 17.59 | $41.37 | 826915 |
| 2025-12-01 | 18.40 | $43.25 | 793135 |
| 2025-11-28 | 18.99 | $44.84 | 389205 |
| 2025-11-26 | 19.27 | $44.84 | 1.2M |
| 2025-11-25 | 19.60 | $45.51 | 724623 |
| 2025-11-24 | 20.00 | $43.56 | 915200 |
| 2025-11-21 | 20.67 | $42.44 | 708800 |
| 2025-11-20 | 21.64 | $40.71 | 592794 |
| 2025-11-19 | 22.74 | $42.60 | 620600 |
| 2025-11-18 | 23.52 | $42.55 | 1.0M |
| 2025-11-17 | 24.36 | $41.25 | 1.2M |
| 2025-11-14 | 25.45 | $41.01 | 1.4M |
| 2025-11-13 | 26.69 | $37.76 | 1.0M |
| 2025-11-12 | 27.21 | $39.41 | 712100 |
| 2025-11-11 | 27.87 | $38.84 | 1.4M |
| 2025-11-10 | 28.57 | $40.22 | 696000 |
| 2025-11-07 | 29.76 | $39.68 | 636700 |
| 2025-11-06 | 31.22 | $39.69 | 931837 |
| 2025-11-05 | 32.79 | $37.96 | 1.1M |
| 2025-11-04 | 34.42 | $39.07 | 733500 |
| 2025-11-03 | 35.79 | $41.90 | 900837 |
| 2025-10-31 | 36.74 | $43.27 | 1.4M |
| 2025-10-30 | 37.47 | $42.47 | 806535 |
| 2025-10-29 | 37.81 | $42.98 | 567623 |
| 2025-10-28 | 38.04 | $43.71 | 2.1M |
| 2025-10-27 | 38.11 | $44.29 | 654636 |
| 2025-10-24 | 38.01 | $43.67 | 662243 |
| 2025-10-23 | 38.12 | $41.98 | 544200 |
| 2025-10-22 | 38.48 | $41.91 | 883279 |
| 2025-10-21 | 38.85 | $43.06 | 404662 |
| 2025-10-20 | 38.80 | $43.59 | 861814 |
| 2025-10-17 | 38.75 | $41.46 | 730371 |
| 2025-10-16 | 38.98 | $41.85 | 647339 |
| 2025-10-15 | 39.17 | $43.05 | 1.2M |
| 2025-10-14 | 38.62 | $42.85 | 1.4M |
| 2025-10-13 | 38.30 | $42.96 | 654290 |
| 2025-10-10 | 37.65 | $43.25 | 1.2M |
| 2025-10-09 | 36.97 | $44.46 | 1.8M |
| 2025-10-08 | 36.41 | $40.71 | 1.9M |
| 2025-10-07 | 36.19 | $38.00 | 736000 |
| 2025-10-06 | 36.76 | $38.13 | 769600 |
| 2025-10-03 | 37.09 | $39.82 | 560505 |
| 2025-10-02 | 36.85 | $39.85 | 1.3M |
| 2025-10-01 | 36.60 | $39.46 | 1.1M |
| 2025-09-30 | 35.83 | $40.28 | 752200 |
| 2025-09-29 | 35.04 | $39.08 | 672258 |
| 2025-09-26 | 34.35 | $37.54 | 619313 |
| 2025-09-25 | 33.96 | $36.48 | 486435 |
| 2025-09-24 | 33.82 | $36.68 | 435400 |
| 2025-09-23 | 33.30 | $36.70 | 584941 |
| 2025-09-22 | 32.58 | $37.04 | 725025 |
| 2025-09-19 | 31.85 | $36.90 | 2.0M |
| 2025-09-18 | 31.08 | $38.82 | 1.2M |
| 2025-09-17 | 29.17 | $37.72 | 2.2M |
| 2025-09-16 | 27.20 | $35.76 | 1.5M |
| 2025-09-15 | 25.32 | $34.60 | 983347 |
| 2025-09-12 | 23.69 | $33.34 | 1.4M |
| 2025-09-11 | 22.11 | $33.16 | 2.9M |
| 2025-09-10 | 20.39 | $33.63 | 1.1M |
| 2025-09-09 | 18.58 | $33.47 | 766025 |
| 2025-09-08 | 16.84 | $33.69 | 1.8M |
| 2025-09-05 | 14.75 | $33.07 | 2.0M |
| 2025-09-04 | 12.74 | $30.94 | 1.3M |
| 2025-09-03 | 10.98 | $28.67 | 1.1M |
| 2025-09-02 | 9.99 | $27.46 | 468729 |
| 2025-08-29 | 9.51 | $26.82 | 400018 |
| 2025-08-28 | 9.28 | $26.72 | 380900 |
| 2025-08-27 | 9.09 | $26.48 | 497500 |
| 2025-08-26 | 8.89 | $27.03 | 794813 |
| 2025-08-25 | 8.68 | $25.42 | 383644 |
| 2025-08-22 | 8.54 | $26.92 | 542500 |
| 2025-08-21 | 8.15 | $25.98 | 336302 |
| 2025-08-20 | 8.27 | $25.53 | 306521 |
| 2025-08-19 | 8.60 | $25.56 | 372800 |
| 2025-08-18 | 8.75 | $26.13 | 516100 |
| 2025-08-15 | 9.10 | $25.70 | 588838 |
| 2025-08-14 | 9.18 | $25.96 | 806420 |
| 2025-08-13 | 9.15 | $26.49 | 660499 |
| 2025-08-12 | 9.13 | $24.95 | 545631 |
| 2025-08-11 | 9.41 | $23.95 | 607700 |
| 2025-08-08 | 9.58 | $24.85 | 672700 |
| 2025-08-07 | 9.96 | $24.35 | 633906 |
| 2025-08-06 | 10.47 | $25.29 | 823714 |
| 2025-08-05 | 10.60 | $26.94 | 892338 |
| 2025-08-04 | 10.37 | $26.09 | 659300 |
| 2025-08-01 | 10.45 | $26.31 | 815524 |
| 2025-07-31 | 10.57 | $26.69 | 758100 |
| 2025-07-30 | 10.47 | $26.91 | 1.2M |
| 2025-07-29 | 10.29 | $26.04 | 1.2M |
| 2025-07-28 | 10.78 | $25.86 | 918040 |
| 2025-07-25 | 11.03 | $26.10 | 983200 |
| 2025-07-24 | 11.49 | $26.14 | 629200 |
| 2025-07-23 | 11.98 | $26.32 | 1.1M |
| 2025-07-22 | 12.49 | $26.01 | 1.9M |
| 2025-07-21 | 13.13 | $26.90 | 873827 |
| 2025-07-18 | 12.87 | $26.75 | 1.9M |
| 2025-07-17 | 12.52 | $28.46 | 1.5M |
| 2025-07-16 | 12.32 | $26.08 | 628134 |
| 2025-07-15 | 12.65 | $24.95 | 703052 |
| 2025-07-14 | 13.08 | $25.90 | 1.4M |
| 2025-07-11 | 13.61 | $26.72 | 482115 |
| 2025-07-10 | 13.68 | $27.11 | 526300 |
| 2025-07-09 | 13.64 | $27.04 | 1.2M |
| 2025-07-08 | 13.60 | $25.96 | 1.0M |
| 2025-07-07 | 13.84 | $26.25 | 651036 |
| 2025-07-03 | 14.10 | $26.90 | 349500 |
| 2025-07-02 | 13.91 | $26.68 | 772722 |
| 2025-07-01 | 13.71 | $26.35 | 1.1M |
| 2025-06-30 | 13.73 | $26.00 | 705724 |
| 2025-06-27 | 13.98 | $25.95 | 1.3M |
| 2025-06-26 | 14.20 | $26.07 | 694133 |
| 2025-06-25 | 14.46 | $26.06 | 530200 |
| 2025-06-24 | 14.74 | $25.80 | 921300 |
| 2025-06-23 | 14.91 | $25.66 | 597800 |
| 2025-06-20 | 15.33 | $25.55 | 987500 |
| 2025-06-18 | 15.58 | $26.28 | 726716 |
| 2025-06-17 | 15.78 | $26.24 | 1.5M |
| 2025-06-16 | 15.98 | $25.46 | 780709 |
| 2025-06-13 | 16.49 | $25.86 | 626400 |
| 2025-06-12 | 16.79 | $26.50 | 729500 |
| 2025-06-11 | 17.11 | $26.18 | 591800 |
| 2025-06-10 | 17.17 | $27.48 | 813370 |
| 2025-06-09 | 16.83 | $27.00 | 1.4M |
| 2025-06-06 | 16.60 | $26.91 | 1.0M |
| 2025-06-05 | 16.26 | $26.63 | 1.2M |
| 2025-06-04 | 16.11 | $26.58 | 427400 |
| 2025-06-03 | 16.03 | $26.79 | 530440 |
| 2025-06-02 | 15.94 | $26.59 | 620100 |
| 2025-05-30 | 15.90 | $25.62 | 726922 |
| 2025-05-29 | 16.08 | $26.23 | 634925 |
| 2025-05-28 | 16.15 | $25.28 | 593567 |
| 2025-05-27 | 16.44 | $25.52 | 1.4M |
| 2025-05-23 | 16.74 | $25.44 | 653583 |
| 2025-05-22 | 16.99 | $25.76 | 530501 |
| 2025-05-21 | 17.09 | $26.22 | 1.2M |
| 2025-05-20 | 17.20 | $26.56 | 1.2M |
| 2025-05-19 | 17.47 | $24.86 | 972050 |
| 2025-05-16 | 18.06 | $25.43 | 1.2M |
| 2025-05-15 | 18.52 | $25.35 | 581700 |
| 2025-05-14 | 19.08 | $24.17 | 2.0M |
| 2025-05-13 | 19.88 | $24.18 | 884837 |
| 2025-05-12 | 20.55 | $25.16 | 1.2M |
| 2025-05-09 | 21.11 | $23.74 | 1.9M |
| 2025-05-08 | 21.80 | $24.13 | 3.2M |
| 2025-05-07 | 22.56 | $22.34 | 3.3M |
| 2025-05-06 | 23.73 | $21.70 | 4.3M |
| 2025-05-05 | 24.87 | $28.18 | 967413 |
| 2025-05-02 | 24.32 | $29.05 | 1.2M |
| 2025-05-01 | 23.66 | $27.74 | 917200 |
| 2025-04-30 | 23.35 | $26.94 | 1.7M |
| 2025-04-29 | 23.03 | $26.94 | 2.2M |
| 2025-04-28 | 22.49 | $27.97 | 9.0M |
| 2025-04-25 | 21.62 | $22.37 | 1.7M |
| 2025-04-24 | 22.40 | $21.52 | 1.7M |
| 2025-04-23 | 22.83 | $20.73 | 883126 |
| 2025-04-22 | 23.27 | $20.48 | 1.5M |
| 2025-04-21 | 23.57 | $20.41 | 1.0M |
| 2025-04-17 | 23.98 | $20.64 | 1.1M |
| 2025-04-16 | 24.21 | $20.22 | 1.2M |
| 2025-04-15 | 24.16 | $20.11 | 835500 |
| 2025-04-14 | 24.16 | $20.06 | 1.0M |
| 2025-04-11 | 24.10 | $19.28 | 1.7M |
| 2025-04-10 | 23.54 | $17.63 | 1.7M |
| 2025-04-09 | 22.37 | $17.78 | 2.2M |
| 2025-04-08 | 21.14 | $15.59 | 1.6M |
| 2025-04-07 | 19.95 | $16.92 | 1.7M |
| 2025-04-04 | 18.05 | $17.20 | 2.1M |
| 2025-04-03 | 16.20 | $18.74 | 2.6M |
| 2025-04-02 | 14.57 | $22.24 | 1.6M |
| 2025-04-01 | 13.56 | $22.05 | 1.2M |
| 2025-03-31 | 12.58 | $24.49 | 1.3M |
| 2025-03-28 | 12.19 | $26.42 | 729101 |
| 2025-03-27 | 12.59 | $26.94 | 482600 |
| 2025-03-26 | 13.15 | $26.54 | 794130 |
| 2025-03-25 | 13.75 | $27.54 | 577100 |
| 2025-03-24 | 14.04 | $28.53 | 729000 |
| 2025-03-21 | 14.35 | $27.05 | 1.6M |
| 2025-03-20 | 14.76 | $27.75 | 505500 |
| 2025-03-19 | 15.14 | $28.03 | 1.0M |
| 2025-03-18 | 15.78 | $27.48 | 512900 |
| 2025-03-17 | 16.46 | $27.67 | 1.2M |
| 2025-03-14 | 17.23 | $27.80 | 839700 |
| 2025-03-13 | 18.04 | $25.95 | 483300 |
| 2025-03-12 | 18.20 | $26.62 | 1.0M |
| 2025-03-11 | 18.72 | $26.30 | 669400 |
| 2025-03-10 | 18.94 | $26.19 | 566700 |
| 2025-03-07 | 19.44 | $26.72 | 690500 |
| 2025-03-06 | 19.96 | $26.99 | 884731 |
| 2025-03-05 | 20.51 | $26.83 | 1.0M |
| 2025-03-04 | 20.56 | $24.80 | 602300 |
| 2025-03-03 | 19.87 | $25.10 | 597100 |
| 2025-02-28 | 19.39 | $25.86 | 719200 |
| 2025-02-27 | 18.76 | $24.64 | 492916 |
| 2025-02-26 | 17.82 | $25.09 | 500000 |
| 2025-02-25 | 16.91 | $25.00 | 1.0M |
| 2025-02-24 | 15.95 | $26.78 | 331034 |
| 2025-02-21 | 15.68 | $27.85 | 370321 |
| 2025-02-20 | 15.87 | $28.22 | 338529 |
| 2025-02-19 | 15.86 | $27.52 | 363233 |
| 2025-02-18 | 15.28 | $27.37 | 429418 |
| 2025-02-14 | 14.74 | $28.52 | 398875 |
| 2025-02-13 | 14.55 | $28.50 | 280000 |
| 2025-02-12 | 14.13 | $28.00 | 372500 |
| 2025-02-11 | 13.27 | $27.52 | 436201 |
| 2025-02-10 | 12.55 | $28.27 | 273707 |
| 2025-02-07 | 12.14 | $28.89 | 328911 |
| 2025-02-06 | 11.96 | $30.03 | 471712 |
| 2025-02-05 | 12.38 | $30.32 | 675244 |
| 2025-02-04 | 12.74 | $29.95 | 334935 |
| 2025-02-03 | 12.86 | $29.36 | 294900 |
| 2025-01-31 | 12.92 | $30.07 | 570914 |
| 2025-01-30 | 13.46 | $30.15 | 600800 |
| 2025-01-29 | 14.00 | $30.29 | 254600 |
| 2025-01-28 | 14.67 | $30.29 | 695617 |
| 2025-01-27 | 15.34 | $30.50 | 509824 |
| 2025-01-24 | 16.03 | $30.79 | 601700 |
| 2025-01-23 | 16.80 | $30.75 | 552514 |
| 2025-01-22 | 17.62 | $30.21 | 775408 |
| 2025-01-21 | 18.24 | $30.00 | 965701 |
| 2025-01-17 | 18.90 | $29.08 | 634710 |
| 2025-01-16 | 19.52 | $29.10 | 475400 |
| 2025-01-15 | 19.92 | $29.61 | 1.0M |
| 2025-01-14 | 20.35 | $27.97 | 602300 |
| 2025-01-13 | 20.45 | $28.68 | 821025 |
| 2025-01-10 | 20.61 | $30.20 | 810908 |
| 2025-01-08 | 21.29 | $30.46 | 740020 |
| 2025-01-07 | 22.29 | $31.01 | 784331 |
| 2025-01-06 | 23.39 | $29.72 | 552215 |
| 2025-01-03 | 24.30 | $30.52 | 834017 |
| 2025-01-02 | 25.01 | $28.97 | 664600 |
| 2024-12-31 | 25.13 | $28.68 | 524700 |
| 2024-12-30 | 25.10 | $28.50 | 515607 |
| 2024-12-27 | 25.06 | $30.04 | 1.6M |
| 2024-12-26 | 25.23 | $29.11 | 574839 |
| 2024-12-24 | 24.87 | $28.30 | 263839 |
| 2024-12-23 | 24.04 | $28.13 | 471600 |
| 2024-12-20 | 23.17 | $28.67 | 1.5M |
| 2024-12-19 | 22.25 | $28.02 | 1.5M |
| 2024-12-18 | 21.21 | $28.45 | 1.3M |
| 2024-12-17 | 20.30 | $29.27 | 1.7M |
| 2024-12-16 | 19.02 | $29.21 | 959525 |
| 2024-12-13 | 17.67 | $28.76 | 3.4M |
| 2024-12-12 | 16.24 | $28.87 | 804500 |
| 2024-12-11 | 14.96 | $31.73 | 519256 |
| 2024-12-10 | 13.83 | $33.70 | 369930 |
| 2024-12-09 | 13.14 | $33.23 | 333700 |
| 2024-12-06 | 12.62 | $34.59 | 661828 |
| 2024-12-05 | 12.27 | $33.56 | 1.9M |
| 2024-12-04 | 11.91 | $35.91 | 832555 |
| 2024-12-03 | 12.41 | $34.91 | 357700 |
| 2024-12-02 | 13.03 | $35.77 | 522900 |
| 2024-11-29 | 13.55 | $34.75 | 199837 |
| 2024-11-27 | 13.65 | $34.10 | 505000 |
| 2024-11-26 | 13.74 | $33.90 | 269700 |
| 2024-11-25 | 13.62 | $33.95 | 609228 |
| 2024-11-22 | 13.64 | $33.47 | 404200 |
| 2024-11-21 | 13.09 | $32.34 | 588700 |
| 2024-11-20 | 12.20 | $32.24 | 755623 |
| 2024-11-19 | 11.32 | $32.80 | 423709 |
| 2024-11-18 | 10.60 | $33.21 | 464600 |
| 2024-11-15 | 9.89 | $32.90 | 754729 |
| 2024-11-14 | 9.15 | $35.50 | 702068 |
| 2024-11-13 | 8.99 | $35.15 | 404222 |
| 2024-11-12 | 8.90 | $36.98 | 528400 |
| 2024-11-11 | 9.36 | $39.69 | 560540 |
| 2024-11-08 | 8.66 | $39.94 | 279002 |
| 2024-11-07 | 8.11 | $39.06 | 350111 |
| 2024-11-06 | 7.57 | $38.69 | 658200 |
| 2024-11-05 | 7.12 | $36.93 | 290557 |
| 2024-11-04 | 7.42 | $36.78 | 344814 |
| 2024-11-01 | 7.72 | $35.91 | 361900 |
| 2024-10-31 | 7.87 | $35.53 | 379600 |
| 2024-10-30 | 7.90 | $36.32 | 187715 |
| 2024-10-29 | 8.29 | $36.19 | 191136 |
| 2024-10-28 | 8.70 | $37.29 | 243600 |
| 2024-10-25 | 8.84 | $36.38 | 227710 |
| 2024-10-24 | 9.28 | $36.45 | 226410 |
| 2024-10-23 | 9.73 | $35.61 | 594943 |
| 2024-10-22 | 10.20 | $36.98 | 329909 |
| 2024-10-21 | 10.23 | $36.71 | 316500 |
| 2024-10-18 | 10.64 | $36.44 | 420300 |
| 2024-10-17 | 10.81 | $36.76 | 357435 |
| 2024-10-16 | 10.95 | $37.05 | 533031 |
| 2024-10-15 | 10.81 | $37.20 | 474900 |
| 2024-10-14 | 10.76 | $37.52 | 441500 |
| 2024-10-11 | 10.79 | $36.09 | 397844 |
| 2024-10-10 | 11.35 | $34.48 | 363605 |
| 2024-10-09 | 11.51 | $34.72 | 309600 |
| 2024-10-08 | 11.89 | $34.82 | 465931 |
| 2024-10-07 | 12.51 | $35.48 | 329400 |
| 2024-10-04 | 12.91 | $36.63 | 548500 |
| 2024-10-03 | 13.05 | $35.96 | 381327 |
| 2024-10-02 | 13.30 | $36.40 | 284815 |
| 2024-10-01 | 13.51 | $36.90 | 494000 |
| 2024-09-30 | 13.57 | $37.73 | 470200 |
| 2024-09-27 | 13.22 | $37.87 | 530900 |
| 2024-09-26 | 13.03 | $36.78 | 456724 |
| 2024-09-25 | 13.23 | $36.20 | 513128 |
| 2024-09-24 | 13.45 | $36.52 | 1.1M |
| 2024-09-23 | 13.44 | $38.34 | 1.1M |
| 2024-09-20 | 12.62 | $39.00 | 7.5M |
| 2024-09-19 | 11.96 | $39.11 | 1.8M |
| 2024-09-18 | 11.26 | $37.06 | 1.4M |
| 2024-09-17 | 10.94 | $37.75 | 787425 |
| 2024-09-16 | 10.62 | $37.00 | 1.5M |
| 2024-09-13 | 10.29 | $34.80 | 1.2M |
| 2024-09-12 | 10.81 | $34.83 | 667400 |
| 2024-09-11 | 11.36 | $36.50 | 480927 |
| 2024-09-10 | 11.56 | $36.12 | 684100 |
| 2024-09-09 | 11.73 | $37.93 | 744897 |
| 2024-09-06 | 11.11 | $38.05 | 798507 |
| 2024-09-05 | 10.81 | $37.56 | 424330 |
| 2024-09-04 | 10.91 | $36.49 | 367500 |
| 2024-09-03 | 11.33 | $35.37 | 364800 |
| 2024-08-30 | 11.77 | $36.88 | 566100 |
| 2024-08-29 | 11.78 | $36.68 | 1.5M |
| 2024-08-28 | 11.79 | $36.79 | 289500 |
| 2024-08-27 | 11.47 | $36.51 | 338423 |
| 2024-08-26 | 11.10 | $37.74 | 596921 |
| 2024-08-23 | 10.28 | $37.02 | 439500 |
| 2024-08-22 | 9.54 | $35.93 | 298012 |
| 2024-08-21 | 8.96 | $36.56 | 358036 |
| 2024-08-20 | 8.35 | $35.47 | 414983 |
| 2024-08-19 | 8.02 | $36.08 | 324735 |
| 2024-08-16 | 7.70 | $34.22 | 468517 |
| 2024-08-15 | 7.66 | $34.40 | 572927 |
| 2024-08-14 | 7.81 | $33.23 | 371744 |
| 2024-08-13 | 8.17 | $33.51 | 469000 |
| 2024-08-12 | 8.48 | $32.90 | 295513 |
| 2024-08-09 | 8.89 | $33.63 | 253842 |
| 2024-08-08 | 9.31 | $33.24 | 360400 |
| 2024-08-07 | 9.75 | $31.06 | 426005 |
| 2024-08-06 | 10.08 | $32.43 | 679900 |
| 2024-08-05 | 10.43 | $31.01 | 784134 |
| 2024-08-02 | 10.14 | $32.60 | 676742 |
| 2024-08-01 | 10.47 | $33.84 | 1.0M |
| 2024-07-31 | 11.02 | $33.35 | 994449 |
| 2024-07-30 | 11.59 | $30.78 | 650000 |
| 2024-07-29 | 11.36 | $31.33 | 660123 |
| 2024-07-26 | 11.34 | $33.07 | 581947 |
| 2024-07-25 | 11.84 | $32.99 | 662600 |
| 2024-07-24 | 12.37 | $33.20 | 717547 |
| 2024-07-23 | 13.02 | $34.30 | 2.0M |
| 2024-07-22 | 13.52 | $34.83 | 537710 |
| 2024-07-19 | 13.80 | $35.22 | 272695 |
| 2024-07-18 | 13.83 | $36.72 | 386493 |
| 2024-07-17 | 13.34 | $38.20 | 869775 |
| 2024-07-16 | 12.62 | $37.65 | 487105 |
| 2024-07-15 | 12.04 | $36.66 | 388422 |
| 2024-07-12 | 11.46 | $35.41 | 537182 |
| 2024-07-11 | 11.36 | $34.46 | 348545 |
| 2024-07-10 | 11.62 | $32.81 | 371279 |
| 2024-07-09 | 12.08 | $32.11 | 268912 |
| 2024-07-08 | 12.34 | $32.04 | 266692 |
| 2024-07-05 | 12.68 | $31.88 | 205040 |
| 2024-07-03 | 12.56 | $30.83 | 332938 |
| 2024-07-02 | 12.28 | $31.32 | 370849 |
| 2024-07-01 | 12.15 | $31.72 | 501673 |
| 2024-06-28 | 12.01 | $31.57 | 1.2M |
| 2024-06-27 | 11.90 | $30.25 | 449868 |
| 2024-06-26 | 11.55 | $30.52 | 314432 |
| 2024-06-25 | 11.45 | $31.43 | 289669 |
| 2024-06-24 | 11.47 | $31.90 | 367524 |
| 2024-06-21 | 11.48 | $31.43 | 2.0M |
| 2024-06-20 | 11.57 | $32.11 | 892625 |
| 2024-06-18 | 11.86 | $33.89 | 425811 |
| 2024-06-17 | 12.41 | $33.73 | 805595 |
| 2024-06-14 | 13.06 | $34.66 | 502034 |
| 2024-06-13 | 13.54 | $34.81 | 360470 |
| 2024-06-12 | 13.86 | $35.51 | 581291 |
| 2024-06-11 | 14.12 | $35.20 | 284240 |
| 2024-06-10 | 14.64 | $35.22 | 342429 |
| 2024-06-07 | 15.20 | $34.90 | 410582 |
| 2024-06-06 | 15.69 | $34.90 | 710655 |
| 2024-06-05 | 16.21 | $36.00 | 576127 |
| 2024-06-04 | 16.43 | $35.26 | 628522 |
| 2024-06-03 | 16.63 | $36.02 | 770232 |
| 2024-05-31 | 16.83 | $32.58 | 1.5M |
| 2024-05-30 | 17.51 | $34.29 | 570578 |
| 2024-05-29 | 18.00 | $32.40 | 390677 |
| 2024-05-28 | 18.89 | $32.43 | 776535 |
| 2024-05-24 | 19.81 | $32.71 | 888285 |
| 2024-05-23 | 20.72 | $29.99 | 1.4M |
| 2024-05-22 | 21.39 | $30.81 | 517432 |
| 2024-05-21 | 21.82 | $28.97 | 595459 |
| 2024-05-20 | 22.01 | $29.73 | 334217 |
| 2024-05-17 | 22.28 | $29.98 | 601569 |
| 2024-05-16 | 22.69 | $30.97 | 880544 |
| 2024-05-15 | 23.11 | $28.01 | 908712 |
| 2024-05-14 | 22.87 | $27.32 | 1.4M |
| 2024-05-13 | 22.66 | $25.84 | 948639 |
| 2024-05-10 | 22.40 | $28.50 | 761800 |
| 2024-05-09 | 22.42 | $30.02 | 693480 |
| 2024-05-08 | 22.70 | $32.43 | 701460 |
| 2024-05-07 | 23.12 | $33.95 | 822295 |
| 2024-05-06 | 23.97 | $35.10 | 1.5M |
| 2024-05-03 | 24.93 | $36.27 | 2.4M |
| 2024-05-02 | 25.94 | $39.50 | 637308 |
| 2024-05-01 | 26.02 | $40.62 | 266122 |
| 2024-04-30 | 26.23 | $40.19 | 932902 |
| 2024-04-29 | 26.19 | $43.32 | 435448 |
| 2024-04-26 | 26.06 | $41.00 | 819033 |
| 2024-04-25 | 26.31 | $36.20 | 180578 |
| 2024-04-24 | 27.48 | $36.05 | 291320 |
| 2024-04-23 | 28.35 | $36.31 | 421152 |
| 2024-04-22 | 29.26 | $33.54 | 276902 |
| 2024-04-19 | 30.49 | $35.34 | 196039 |
| 2024-04-18 | 31.56 | $35.32 | 209147 |
| 2024-04-17 | 32.55 | $36.41 | 305188 |
| 2024-04-16 | 33.41 | $36.47 | 216398 |
| 2024-04-15 | 34.32 | $37.64 | 369783 |
| 2024-04-12 | 34.98 | $39.75 | 660283 |
| 2024-04-11 | 35.22 | $39.85 | 220302 |
| 2024-04-10 | 35.48 | $38.50 | 596590 |
| 2024-04-09 | 35.95 | $39.02 | 238365 |
| 2024-04-08 | 36.08 | $39.15 | 339130 |
| 2024-04-05 | 36.21 | $38.46 | 181202 |
| 2024-04-04 | 36.52 | $37.75 | 358993 |
| 2024-04-03 | 36.83 | $38.39 | 283524 |
| 2024-04-02 | 37.05 | $40.50 | 396009 |
| 2024-04-01 | 36.77 | $42.76 | 483977 |
| 2024-03-28 | 35.96 | $43.90 | 747532 |
| 2024-03-27 | 35.10 | $41.00 | 295041 |
| 2024-03-26 | 34.49 | $40.87 | 425504 |
| 2024-03-25 | 33.88 | $40.76 | 284164 |
| 2024-03-22 | 33.24 | $40.50 | 800150 |
| 2024-03-21 | 32.56 | $41.12 | 619653 |
| 2024-03-20 | 31.84 | $39.05 | 432824 |
| 2024-03-19 | 31.24 | $39.70 | 678015 |
| 2024-03-18 | 30.59 | $38.11 | 449345 |
| 2024-03-15 | 30.07 | $38.52 | 5.0M |
| 2024-03-14 | 29.53 | $37.20 | 729544 |
| 2024-03-13 | 28.95 | $39.79 | 622321 |
| 2024-03-12 | 28.35 | $35.67 | 828167 |
| 2024-03-11 | 28.02 | $35.00 | 915907 |
| 2024-03-08 | 27.68 | $35.51 | 1.4M |
| 2024-03-07 | 27.32 | $39.86 | 430273 |
| 2024-03-06 | 25.82 | $42.79 | 441194 |
| 2024-03-05 | 23.94 | $41.49 | 528850 |
| 2024-03-04 | 21.96 | $43.09 | 602420 |
| 2024-03-01 | 19.66 | $43.98 | 459052 |
| 2024-02-29 | 17.16 | $44.71 | 423600 |
| 2024-02-28 | 14.20 | $44.40 | 326704 |
| 2024-02-27 | 11.09 | $46.35 | 227894 |
| 2024-02-26 | 7.64 | $46.01 | 299976 |
| 2024-02-23 | 4.02 | $43.61 | 400027 |
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