Is Diebold Nixdorf, Incorporated (DBD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Diebold Nixdorf, Incorporated (DBD) research center and poll results.
NYSE : DBD
Diebold Nixdorf, Incorporated
$85.67 USD
$0.5 (0.59%)
- Volume
- 192.63K
- Average Volume
- 318.24K
- Market Capitalization
- $2.97B
- P/E Ratio
- 28.65
- Dividend Yield
- 0.00%
- Price Target
- $100.00
- Year High
- $89.05
- Year Low
- $53.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.28
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
84.26
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.26
Average
48.68
Maximum
84.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.26 | $85.67 | 310229 |
| 2026-07-16 | 84.02 | $85.17 | 197000 |
| 2026-07-15 | 83.87 | $84.36 | 174300 |
| 2026-07-14 | 83.78 | $85.57 | 153726 |
| 2026-07-13 | 83.59 | $85.63 | 160670 |
| 2026-07-10 | 83.39 | $85.26 | 259700 |
| 2026-07-09 | 83.17 | $84.99 | 249000 |
| 2026-07-08 | 83.00 | $83.49 | 292100 |
| 2026-07-07 | 82.89 | $83.56 | 183000 |
| 2026-07-06 | 82.77 | $84.16 | 276500 |
| 2026-07-02 | 82.67 | $83.16 | 297036 |
| 2026-07-01 | 82.58 | $83.33 | 384300 |
| 2026-06-30 | 82.53 | $85.02 | 417304 |
| 2026-06-29 | 82.42 | $83.45 | 389700 |
| 2026-06-26 | 82.30 | $84.98 | 620502 |
| 2026-06-25 | 82.11 | $84.56 | 219909 |
| 2026-06-24 | 81.78 | $83.36 | 741505 |
| 2026-06-23 | 81.58 | $82.69 | 218500 |
| 2026-06-22 | 81.16 | $82.88 | 379131 |
| 2026-06-18 | 80.64 | $83.81 | 551848 |
| 2026-06-17 | 80.02 | $80.89 | 209200 |
| 2026-06-16 | 79.41 | $82.16 | 159800 |
| 2026-06-15 | 78.76 | $82.71 | 261415 |
| 2026-06-12 | 78.11 | $81.72 | 443000 |
| 2026-06-11 | 77.62 | $81.63 | 235600 |
| 2026-06-10 | 77.14 | $80.79 | 251708 |
| 2026-06-09 | 76.86 | $81.60 | 215730 |
| 2026-06-08 | 76.66 | $81.27 | 352700 |
| 2026-06-05 | 76.50 | $81.14 | 341310 |
| 2026-06-04 | 76.38 | $82.28 | 248926 |
| 2026-06-03 | 76.25 | $81.35 | 285732 |
| 2026-06-02 | 76.06 | $82.24 | 273932 |
| 2026-06-01 | 75.77 | $82.88 | 278349 |
| 2026-05-29 | 75.52 | $81.14 | 285139 |
| 2026-05-28 | 75.31 | $81.04 | 257500 |
| 2026-05-27 | 75.40 | $78.03 | 271700 |
| 2026-05-26 | 75.62 | $79.43 | 279400 |
| 2026-05-22 | 75.76 | $74.30 | 197600 |
| 2026-05-21 | 76.33 | $72.40 | 309214 |
| 2026-05-20 | 76.93 | $71.41 | 334341 |
| 2026-05-19 | 77.57 | $68.77 | 314612 |
| 2026-05-18 | 78.36 | $69.11 | 255400 |
| 2026-05-15 | 79.28 | $69.70 | 267600 |
| 2026-05-14 | 80.24 | $71.81 | 267379 |
| 2026-05-13 | 80.96 | $72.03 | 328844 |
| 2026-05-12 | 81.60 | $75.36 | 294700 |
| 2026-05-11 | 82.11 | $77.48 | 275753 |
| 2026-05-08 | 82.50 | $78.01 | 204401 |
| 2026-05-07 | 82.84 | $78.91 | 264325 |
| 2026-05-06 | 83.12 | $79.53 | 323439 |
| 2026-05-05 | 83.13 | $77.53 | 380201 |
| 2026-05-04 | 83.17 | $76.62 | 418600 |
| 2026-05-01 | 83.24 | $77.86 | 460213 |
| 2026-04-30 | 83.21 | $76.81 | 813032 |
| 2026-04-29 | 83.25 | $82.96 | 404900 |
| 2026-04-28 | 82.88 | $82.30 | 245841 |
| 2026-04-27 | 82.44 | $82.33 | 339841 |
| 2026-04-24 | 82.08 | $85.64 | 308900 |
| 2026-04-23 | 81.60 | $84.50 | 200000 |
| 2026-04-22 | 81.34 | $84.20 | 264531 |
| 2026-04-21 | 81.05 | $84.51 | 486460 |
| 2026-04-20 | 80.61 | $87.54 | 339045 |
| 2026-04-17 | 79.80 | $88.77 | 313656 |
| 2026-04-16 | 78.95 | $86.30 | 357600 |
| 2026-04-15 | 78.21 | $84.82 | 537900 |
| 2026-04-14 | 77.60 | $85.49 | 457345 |
| 2026-04-13 | 76.99 | $85.40 | 580600 |
| 2026-04-10 | 76.34 | $84.78 | 675700 |
| 2026-04-09 | 75.76 | $84.51 | 6.5M |
| 2026-04-08 | 75.30 | $79.81 | 1.9M |
| 2026-04-07 | 75.07 | $78.25 | 231200 |
| 2026-04-06 | 74.93 | $77.98 | 114800 |
| 2026-04-02 | 74.91 | $77.32 | 129005 |
| 2026-04-01 | 74.97 | $77.66 | 223700 |
| 2026-03-31 | 75.08 | $75.44 | 215800 |
| 2026-03-30 | 75.26 | $73.60 | 269324 |
| 2026-03-27 | 75.59 | $75.01 | 169144 |
| 2026-03-26 | 75.84 | $76.01 | 133923 |
| 2026-03-25 | 76.20 | $79.35 | 177519 |
| 2026-03-24 | 76.36 | $78.51 | 286367 |
| 2026-03-23 | 76.47 | $75.57 | 261700 |
| 2026-03-20 | 76.67 | $71.45 | 583500 |
| 2026-03-19 | 77.16 | $71.70 | 212887 |
| 2026-03-18 | 77.63 | $71.49 | 267045 |
| 2026-03-17 | 78.09 | $72.74 | 237740 |
| 2026-03-16 | 78.58 | $73.16 | 214109 |
| 2026-03-13 | 78.93 | $72.48 | 188718 |
| 2026-03-12 | 79.09 | $73.19 | 290829 |
| 2026-03-11 | 79.05 | $75.20 | 208700 |
| 2026-03-10 | 78.89 | $75.34 | 263800 |
| 2026-03-09 | 78.67 | $75.32 | 291965 |
| 2026-03-06 | 78.50 | $77.58 | 298051 |
| 2026-03-05 | 78.09 | $78.53 | 359448 |
| 2026-03-04 | 77.62 | $80.00 | 229300 |
| 2026-03-03 | 77.17 | $78.89 | 426605 |
| 2026-03-02 | 76.77 | $80.35 | 262400 |
| 2026-02-27 | 76.21 | $80.00 | 496040 |
| 2026-02-26 | 75.67 | $83.05 | 205003 |
| 2026-02-25 | 74.99 | $82.67 | 212900 |
| 2026-02-24 | 74.26 | $80.70 | 279038 |
| 2026-02-23 | 73.68 | $79.50 | 357747 |
| 2026-02-20 | 73.20 | $81.24 | 336626 |
| 2026-02-19 | 72.74 | $81.08 | 205500 |
| 2026-02-18 | 72.17 | $80.69 | 263282 |
| 2026-02-17 | 71.57 | $82.58 | 639896 |
| 2026-02-13 | 70.94 | $80.30 | 463212 |
| 2026-02-12 | 70.43 | $75.59 | 631600 |
| 2026-02-11 | 70.13 | $72.36 | 521201 |
| 2026-02-10 | 70.03 | $72.06 | 267400 |
| 2026-02-09 | 69.86 | $70.97 | 231639 |
| 2026-02-06 | 69.68 | $71.81 | 343200 |
| 2026-02-05 | 69.49 | $69.35 | 313309 |
| 2026-02-04 | 69.37 | $69.13 | 298700 |
| 2026-02-03 | 69.26 | $70.99 | 270400 |
| 2026-02-02 | 68.97 | $71.06 | 368600 |
| 2026-01-30 | 68.62 | $69.01 | 220222 |
| 2026-01-29 | 68.56 | $69.35 | 186622 |
| 2026-01-28 | 68.53 | $69.45 | 263748 |
| 2026-01-27 | 68.51 | $68.00 | 132400 |
| 2026-01-26 | 68.58 | $69.02 | 259800 |
| 2026-01-23 | 68.57 | $70.01 | 249341 |
| 2026-01-22 | 68.48 | $71.93 | 347800 |
| 2026-01-21 | 68.29 | $69.79 | 208737 |
| 2026-01-20 | 68.23 | $68.61 | 229000 |
| 2026-01-16 | 68.16 | $69.91 | 139000 |
| 2026-01-15 | 68.01 | $70.19 | 168833 |
| 2026-01-14 | 67.85 | $69.65 | 178300 |
| 2026-01-13 | 67.70 | $70.27 | 378415 |
| 2026-01-12 | 67.57 | $68.66 | 138500 |
| 2026-01-09 | 67.52 | $67.40 | 242200 |
| 2026-01-08 | 67.51 | $68.00 | 178800 |
| 2026-01-07 | 67.39 | $67.05 | 127201 |
| 2026-01-06 | 67.31 | $66.76 | 137101 |
| 2026-01-05 | 67.23 | $65.35 | 166128 |
| 2026-01-02 | 67.20 | $63.96 | 339600 |
| 2025-12-31 | 67.34 | $67.89 | 186000 |
| 2025-12-30 | 67.23 | $68.63 | 188400 |
| 2025-12-29 | 67.04 | $69.16 | 239600 |
| 2025-12-26 | 66.81 | $69.29 | 159918 |
| 2025-12-24 | 66.58 | $68.79 | 92500 |
| 2025-12-23 | 66.34 | $68.34 | 155345 |
| 2025-12-22 | 66.09 | $68.05 | 266600 |
| 2025-12-19 | 65.77 | $68.57 | 461125 |
| 2025-12-18 | 65.35 | $67.28 | 158717 |
| 2025-12-17 | 65.09 | $66.82 | 156509 |
| 2025-12-16 | 64.83 | $67.02 | 176500 |
| 2025-12-15 | 64.55 | $66.79 | 167600 |
| 2025-12-12 | 64.47 | $67.68 | 192500 |
| 2025-12-11 | 64.35 | $67.65 | 170507 |
| 2025-12-10 | 64.22 | $67.11 | 300300 |
| 2025-12-09 | 64.13 | $65.60 | 570100 |
| 2025-12-08 | 64.10 | $65.38 | 240804 |
| 2025-12-05 | 64.06 | $65.33 | 168442 |
| 2025-12-04 | 64.07 | $64.70 | 472000 |
| 2025-12-03 | 64.00 | $66.69 | 162340 |
| 2025-12-02 | 63.47 | $65.62 | 163737 |
| 2025-12-01 | 63.14 | $64.99 | 129941 |
| 2025-11-28 | 62.84 | $64.52 | 70900 |
| 2025-11-26 | 62.49 | $64.66 | 192923 |
| 2025-11-25 | 62.13 | $64.00 | 175947 |
| 2025-11-24 | 61.85 | $63.35 | 173510 |
| 2025-11-21 | 61.62 | $61.70 | 153512 |
| 2025-11-20 | 61.47 | $60.01 | 171300 |
| 2025-11-19 | 61.36 | $62.16 | 198015 |
| 2025-11-18 | 61.08 | $61.60 | 152600 |
| 2025-11-17 | 60.86 | $61.48 | 180500 |
| 2025-11-14 | 60.66 | $65.09 | 127400 |
| 2025-11-13 | 60.20 | $65.29 | 166200 |
| 2025-11-12 | 59.78 | $65.18 | 144530 |
| 2025-11-11 | 59.41 | $65.25 | 197400 |
| 2025-11-10 | 59.01 | $65.00 | 202830 |
| 2025-11-07 | 58.62 | $64.50 | 190942 |
| 2025-11-06 | 58.14 | $65.60 | 348900 |
| 2025-11-05 | 57.79 | $63.24 | 848433 |
| 2025-11-04 | 57.50 | $56.24 | 357300 |
| 2025-11-03 | 57.56 | $58.85 | 189800 |
| 2025-10-31 | 57.53 | $59.15 | 253026 |
| 2025-10-30 | 57.48 | $57.50 | 117414 |
| 2025-10-29 | 57.47 | $57.42 | 171814 |
| 2025-10-28 | 57.45 | $58.35 | 114737 |
| 2025-10-27 | 57.38 | $58.70 | 105000 |
| 2025-10-24 | 57.26 | $58.73 | 142214 |
| 2025-10-23 | 57.13 | $57.82 | 147800 |
| 2025-10-22 | 57.05 | $56.67 | 123800 |
| 2025-10-21 | 57.05 | $57.13 | 110400 |
| 2025-10-20 | 57.06 | $57.41 | 180903 |
| 2025-10-17 | 57.07 | $55.99 | 132938 |
| 2025-10-16 | 57.11 | $56.80 | 138917 |
| 2025-10-15 | 57.28 | $57.92 | 172100 |
| 2025-10-14 | 57.34 | $57.20 | 224502 |
| 2025-10-13 | 57.47 | $57.08 | 155000 |
| 2025-10-10 | 57.61 | $54.90 | 160000 |
| 2025-10-09 | 57.83 | $58.69 | 208724 |
| 2025-10-08 | 57.92 | $57.50 | 148516 |
| 2025-10-07 | 58.02 | $57.33 | 226110 |
| 2025-10-06 | 58.20 | $58.32 | 134816 |
| 2025-10-03 | 58.32 | $58.21 | 151300 |
| 2025-10-02 | 58.41 | $57.22 | 113019 |
| 2025-10-01 | 58.53 | $57.00 | 139037 |
| 2025-09-30 | 58.68 | $57.03 | 191703 |
| 2025-09-29 | 58.80 | $56.15 | 140600 |
| 2025-09-26 | 59.05 | $56.17 | 112700 |
| 2025-09-25 | 59.36 | $56.27 | 145644 |
| 2025-09-24 | 59.70 | $56.65 | 150715 |
| 2025-09-23 | 60.01 | $57.42 | 195563 |
| 2025-09-22 | 60.27 | $57.54 | 167600 |
| 2025-09-19 | 60.55 | $56.89 | 381700 |
| 2025-09-18 | 60.77 | $60.05 | 279612 |
| 2025-09-17 | 60.80 | $59.10 | 163200 |
| 2025-09-16 | 60.90 | $59.81 | 201200 |
| 2025-09-15 | 60.98 | $59.98 | 102600 |
| 2025-09-12 | 61.08 | $59.26 | 117700 |
| 2025-09-11 | 61.24 | $60.52 | 223900 |
| 2025-09-10 | 61.31 | $59.56 | 251559 |
| 2025-09-09 | 61.42 | $60.75 | 185000 |
| 2025-09-08 | 61.37 | $60.89 | 196200 |
| 2025-09-05 | 61.32 | $59.90 | 181202 |
| 2025-09-04 | 61.33 | $59.74 | 173717 |
| 2025-09-03 | 61.31 | $59.84 | 184224 |
| 2025-09-02 | 61.13 | $59.60 | 139426 |
| 2025-08-29 | 60.91 | $61.11 | 143845 |
| 2025-08-28 | 60.56 | $62.40 | 163922 |
| 2025-08-27 | 60.25 | $62.99 | 208800 |
| 2025-08-26 | 59.91 | $62.80 | 296400 |
| 2025-08-25 | 59.62 | $62.70 | 288465 |
| 2025-08-22 | 59.38 | $63.09 | 368618 |
| 2025-08-21 | 59.10 | $61.36 | 190400 |
| 2025-08-20 | 58.92 | $60.68 | 117942 |
| 2025-08-19 | 58.85 | $61.07 | 155700 |
| 2025-08-18 | 58.76 | $61.42 | 135200 |
| 2025-08-15 | 58.64 | $61.92 | 183700 |
| 2025-08-14 | 58.49 | $62.40 | 278728 |
| 2025-08-13 | 58.30 | $61.96 | 156800 |
| 2025-08-12 | 58.14 | $61.75 | 276100 |
| 2025-08-11 | 57.97 | $59.69 | 126000 |
| 2025-08-08 | 57.98 | $59.99 | 326000 |
| 2025-08-07 | 57.98 | $60.00 | 227629 |
| 2025-08-06 | 57.99 | $59.47 | 376100 |
| 2025-08-05 | 57.99 | $56.22 | 230900 |
| 2025-08-04 | 58.15 | $55.25 | 139133 |
| 2025-08-01 | 58.35 | $53.99 | 158300 |
| 2025-07-31 | 58.60 | $56.29 | 152209 |
| 2025-07-30 | 58.67 | $56.07 | 168515 |
| 2025-07-29 | 58.71 | $57.17 | 108600 |
| 2025-07-28 | 58.63 | $57.73 | 131826 |
| 2025-07-25 | 58.51 | $57.59 | 103200 |
| 2025-07-24 | 58.36 | $57.78 | 148449 |
| 2025-07-23 | 58.12 | $59.25 | 242721 |
| 2025-07-22 | 57.84 | $59.20 | 209100 |
| 2025-07-21 | 57.48 | $59.04 | 230637 |
| 2025-07-18 | 57.12 | $59.00 | 177900 |
| 2025-07-17 | 56.76 | $58.62 | 162637 |
| 2025-07-16 | 56.43 | $58.74 | 170400 |
| 2025-07-15 | 56.06 | $58.29 | 242000 |
| 2025-07-14 | 55.70 | $59.91 | 255531 |
| 2025-07-11 | 55.25 | $59.89 | 143838 |
| 2025-07-10 | 54.81 | $60.21 | 402700 |
| 2025-07-09 | 54.35 | $59.49 | 227900 |
| 2025-07-08 | 53.94 | $59.41 | 283628 |
| 2025-07-07 | 53.47 | $59.32 | 366346 |
| 2025-07-03 | 52.99 | $59.00 | 267317 |
| 2025-07-02 | 52.51 | $57.75 | 576943 |
| 2025-07-01 | 52.08 | $56.89 | 546018 |
| 2025-06-30 | 51.63 | $55.40 | 334110 |
| 2025-06-27 | 51.27 | $55.43 | 886022 |
| 2025-06-26 | 50.93 | $54.59 | 251510 |
| 2025-06-25 | 50.62 | $52.95 | 243545 |
| 2025-06-24 | 50.41 | $53.66 | 480800 |
| 2025-06-23 | 50.09 | $52.00 | 181957 |
| 2025-06-20 | 49.86 | $51.78 | 200121 |
| 2025-06-18 | 49.66 | $51.81 | 285615 |
| 2025-06-17 | 49.51 | $51.98 | 246016 |
| 2025-06-16 | 49.35 | $51.40 | 277930 |
| 2025-06-13 | 49.25 | $51.03 | 126400 |
| 2025-06-12 | 49.17 | $51.10 | 107700 |
| 2025-06-11 | 49.06 | $50.99 | 135500 |
| 2025-06-10 | 48.95 | $51.01 | 175600 |
| 2025-06-09 | 48.80 | $51.22 | 223100 |
| 2025-06-06 | 48.55 | $50.00 | 148841 |
| 2025-06-05 | 48.37 | $49.71 | 186700 |
| 2025-06-04 | 48.08 | $49.42 | 105500 |
| 2025-06-03 | 47.87 | $49.25 | 177400 |
| 2025-06-02 | 47.68 | $47.88 | 169116 |
| 2025-05-30 | 47.60 | $48.17 | 174916 |
| 2025-05-29 | 47.46 | $48.58 | 114100 |
| 2025-05-28 | 47.25 | $48.40 | 100205 |
| 2025-05-27 | 47.04 | $48.76 | 137700 |
| 2025-05-23 | 46.80 | $47.35 | 96300 |
| 2025-05-22 | 46.62 | $47.41 | 135944 |
| 2025-05-21 | 46.41 | $47.76 | 110600 |
| 2025-05-20 | 46.15 | $48.80 | 100701 |
| 2025-05-19 | 45.80 | $48.74 | 91900 |
| 2025-05-16 | 45.40 | $49.39 | 146100 |
| 2025-05-15 | 45.02 | $49.46 | 167026 |
| 2025-05-14 | 44.65 | $48.89 | 135000 |
| 2025-05-13 | 44.35 | $48.74 | 186804 |
| 2025-05-12 | 44.00 | $47.98 | 229721 |
| 2025-05-09 | 43.67 | $46.25 | 175700 |
| 2025-05-08 | 43.38 | $46.37 | 220000 |
| 2025-05-07 | 43.13 | $44.00 | 187720 |
| 2025-05-06 | 42.78 | $45.25 | 149334 |
| 2025-05-05 | 42.39 | $45.32 | 108942 |
| 2025-05-02 | 42.03 | $46.42 | 196600 |
| 2025-05-01 | 41.71 | $45.37 | 220600 |
| 2025-04-30 | 41.68 | $44.33 | 148700 |
| 2025-04-29 | 41.67 | $44.12 | 134829 |
| 2025-04-28 | 41.65 | $44.00 | 74200 |
| 2025-04-25 | 41.63 | $43.78 | 83100 |
| 2025-04-24 | 41.69 | $43.32 | 100343 |
| 2025-04-23 | 41.68 | $42.54 | 191600 |
| 2025-04-22 | 41.71 | $41.79 | 128600 |
| 2025-04-21 | 41.80 | $40.60 | 218900 |
| 2025-04-17 | 41.90 | $41.90 | 166000 |
| 2025-04-16 | 41.97 | $42.05 | 141400 |
| 2025-04-15 | 42.05 | $42.91 | 133600 |
| 2025-04-14 | 42.09 | $41.67 | 105900 |
| 2025-04-11 | 42.20 | $41.37 | 146628 |
| 2025-04-10 | 42.26 | $40.49 | 139835 |
| 2025-04-09 | 42.33 | $41.41 | 227000 |
| 2025-04-08 | 42.37 | $37.04 | 174813 |
| 2025-04-07 | 42.68 | $37.38 | 369643 |
| 2025-04-04 | 42.98 | $38.14 | 332900 |
| 2025-04-03 | 43.26 | $40.04 | 186100 |
| 2025-04-02 | 43.40 | $44.74 | 119300 |
| 2025-04-01 | 43.33 | $44.09 | 70738 |
| 2025-03-31 | 43.27 | $43.72 | 116904 |
| 2025-03-28 | 43.24 | $43.53 | 81047 |
| 2025-03-27 | 43.27 | $45.01 | 114875 |
| 2025-03-26 | 43.17 | $43.11 | 79903 |
| 2025-03-25 | 43.25 | $43.17 | 124225 |
| 2025-03-24 | 43.23 | $43.68 | 102100 |
| 2025-03-21 | 43.21 | $42.64 | 269700 |
| 2025-03-20 | 43.30 | $43.26 | 111043 |
| 2025-03-19 | 43.38 | $43.51 | 154400 |
| 2025-03-18 | 43.48 | $43.88 | 88335 |
| 2025-03-17 | 43.60 | $43.78 | 106009 |
| 2025-03-14 | 43.74 | $42.64 | 133200 |
| 2025-03-13 | 43.95 | $41.73 | 86900 |
| 2025-03-12 | 44.19 | $42.30 | 131900 |
| 2025-03-11 | 44.27 | $43.31 | 129400 |
| 2025-03-10 | 44.31 | $43.37 | 122900 |
| 2025-03-07 | 44.37 | $43.73 | 130200 |
| 2025-03-06 | 44.38 | $42.73 | 165000 |
| 2025-03-05 | 44.39 | $43.31 | 210500 |
| 2025-03-04 | 44.35 | $42.99 | 217600 |
| 2025-03-03 | 44.31 | $43.06 | 193200 |
| 2025-02-28 | 44.32 | $44.23 | 144800 |
| 2025-02-27 | 44.28 | $43.03 | 194000 |
| 2025-02-26 | 44.26 | $44.56 | 164500 |
| 2025-02-25 | 44.22 | $42.84 | 153044 |
| 2025-02-24 | 44.25 | $43.24 | 84800 |
| 2025-02-21 | 44.34 | $44.41 | 106642 |
| 2025-02-20 | 44.34 | $44.87 | 96900 |
| 2025-02-19 | 44.34 | $45.54 | 81318 |
| 2025-02-18 | 44.36 | $46.23 | 145730 |
| 2025-02-14 | 44.27 | $46.60 | 81600 |
| 2025-02-13 | 44.09 | $47.00 | 156812 |
| 2025-02-12 | 43.89 | $46.36 | 297142 |
| 2025-02-11 | 43.66 | $44.00 | 168400 |
| 2025-02-10 | 43.49 | $44.09 | 114700 |
| 2025-02-07 | 43.34 | $44.54 | 116726 |
| 2025-02-06 | 43.22 | $43.93 | 133141 |
| 2025-02-05 | 43.14 | $43.00 | 87200 |
| 2025-02-04 | 43.12 | $42.54 | 71649 |
| 2025-02-03 | 43.13 | $42.06 | 68900 |
| 2025-01-31 | 43.16 | $43.29 | 120024 |
| 2025-01-30 | 43.14 | $43.46 | 98404 |
| 2025-01-29 | 43.11 | $42.66 | 95012 |
| 2025-01-28 | 43.12 | $43.74 | 76600 |
| 2025-01-27 | 43.11 | $43.49 | 100800 |
| 2025-01-24 | 43.12 | $44.98 | 82916 |
| 2025-01-23 | 43.04 | $44.44 | 91309 |
| 2025-01-22 | 43.01 | $44.79 | 90336 |
| 2025-01-21 | 42.94 | $45.90 | 93832 |
| 2025-01-17 | 42.89 | $44.49 | 80020 |
| 2025-01-16 | 43.02 | $43.02 | 68408 |
| 2025-01-15 | 43.26 | $43.01 | 86700 |
| 2025-01-14 | 43.53 | $41.84 | 112647 |
| 2025-01-13 | 43.82 | $40.60 | 128300 |
| 2025-01-10 | 44.26 | $41.06 | 110234 |
| 2025-01-08 | 44.64 | $42.07 | 86120 |
| 2025-01-07 | 44.90 | $42.39 | 97300 |
| 2025-01-06 | 45.12 | $42.63 | 87100 |
| 2025-01-03 | 45.30 | $42.75 | 68427 |
| 2025-01-02 | 45.50 | $42.50 | 92000 |
| 2024-12-31 | 45.70 | $43.04 | 77801 |
| 2024-12-30 | 45.90 | $42.79 | 70903 |
| 2024-12-27 | 46.07 | $42.94 | 94400 |
| 2024-12-26 | 46.25 | $43.56 | 95500 |
| 2024-12-24 | 46.42 | $43.61 | 49800 |
| 2024-12-23 | 46.57 | $43.30 | 80300 |
| 2024-12-20 | 46.69 | $43.86 | 207300 |
| 2024-12-19 | 46.71 | $43.51 | 146900 |
| 2024-12-18 | 46.68 | $44.73 | 235601 |
| 2024-12-17 | 46.54 | $47.22 | 104400 |
| 2024-12-16 | 46.24 | $47.71 | 109500 |
| 2024-12-13 | 45.89 | $48.41 | 183400 |
| 2024-12-12 | 45.42 | $47.77 | 171805 |
| 2024-12-11 | 45.02 | $49.38 | 159700 |
| 2024-12-10 | 44.57 | $48.68 | 185305 |
| 2024-12-09 | 44.16 | $47.16 | 91913 |
| 2024-12-06 | 43.85 | $46.89 | 78918 |
| 2024-12-05 | 43.66 | $46.26 | 139300 |
| 2024-12-04 | 43.84 | $46.75 | 129241 |
| 2024-12-03 | 43.92 | $46.35 | 124229 |
| 2024-12-02 | 43.95 | $47.10 | 139400 |
| 2024-11-29 | 43.92 | $46.22 | 95040 |
| 2024-11-27 | 43.92 | $46.53 | 90312 |
| 2024-11-26 | 43.97 | $46.97 | 213800 |
| 2024-11-25 | 43.99 | $46.68 | 225726 |
| 2024-11-22 | 44.00 | $45.69 | 207800 |
| 2024-11-21 | 44.06 | $44.23 | 128800 |
| 2024-11-20 | 44.14 | $42.80 | 138200 |
| 2024-11-19 | 44.28 | $41.97 | 127222 |
| 2024-11-18 | 44.45 | $41.31 | 193500 |
| 2024-11-15 | 44.62 | $40.58 | 226800 |
| 2024-11-14 | 44.88 | $39.11 | 224400 |
| 2024-11-13 | 45.22 | $39.68 | 228718 |
| 2024-11-12 | 45.54 | $40.51 | 302221 |
| 2024-11-11 | 45.81 | $40.32 | 324100 |
| 2024-11-08 | 46.13 | $41.05 | 384621 |
| 2024-11-07 | 46.37 | $43.04 | 684838 |
| 2024-11-06 | 46.46 | $49.89 | 356038 |
| 2024-11-05 | 46.21 | $48.31 | 316719 |
| 2024-11-04 | 46.00 | $46.93 | 135200 |
| 2024-11-01 | 45.85 | $46.54 | 188501 |
| 2024-10-31 | 45.74 | $46.28 | 208300 |
| 2024-10-30 | 45.56 | $47.55 | 171000 |
| 2024-10-29 | 45.30 | $47.29 | 251807 |
| 2024-10-28 | 45.10 | $47.00 | 166100 |
| 2024-10-25 | 44.98 | $46.75 | 144500 |
| 2024-10-24 | 44.80 | $45.97 | 147400 |
| 2024-10-23 | 44.65 | $45.49 | 134111 |
| 2024-10-22 | 44.54 | $45.30 | 92721 |
| 2024-10-21 | 44.48 | $44.75 | 420548 |
| 2024-10-18 | 44.44 | $45.79 | 82130 |
| 2024-10-17 | 44.36 | $46.00 | 182844 |
| 2024-10-16 | 44.22 | $46.00 | 146933 |
| 2024-10-15 | 44.06 | $45.85 | 99463 |
| 2024-10-14 | 43.93 | $46.80 | 93934 |
| 2024-10-11 | 43.72 | $45.92 | 129016 |
| 2024-10-10 | 43.58 | $44.83 | 85925 |
| 2024-10-09 | 43.43 | $44.88 | 136100 |
| 2024-10-08 | 43.27 | $44.07 | 129700 |
| 2024-10-07 | 43.11 | $43.97 | 89141 |
| 2024-10-04 | 42.95 | $44.26 | 134900 |
| 2024-10-03 | 42.78 | $42.68 | 135339 |
| 2024-10-02 | 42.78 | $42.30 | 184033 |
| 2024-10-01 | 42.83 | $43.32 | 229800 |
| 2024-09-30 | 42.79 | $44.66 | 220838 |
| 2024-09-27 | 42.80 | $43.12 | 110600 |
| 2024-09-26 | 42.82 | $42.94 | 96700 |
| 2024-09-25 | 42.83 | $43.27 | 128300 |
| 2024-09-24 | 42.72 | $44.18 | 139500 |
| 2024-09-23 | 42.52 | $43.97 | 105129 |
| 2024-09-20 | 42.30 | $44.21 | 316900 |
| 2024-09-19 | 42.03 | $43.14 | 148600 |
| 2024-09-18 | 41.84 | $42.88 | 100500 |
| 2024-09-17 | 41.60 | $43.29 | 126221 |
| 2024-09-16 | 41.35 | $42.57 | 80812 |
| 2024-09-13 | 41.16 | $42.97 | 88144 |
| 2024-09-12 | 41.03 | $41.88 | 119048 |
| 2024-09-11 | 40.88 | $41.74 | 100238 |
| 2024-09-10 | 40.72 | $40.79 | 106635 |
| 2024-09-09 | 40.64 | $40.81 | 124639 |
| 2024-09-06 | 40.49 | $40.97 | 128000 |
| 2024-09-05 | 40.24 | $42.67 | 124709 |
| 2024-09-04 | 40.15 | $43.25 | 98300 |
| 2024-09-03 | 39.84 | $42.50 | 202435 |
| 2024-08-30 | 39.50 | $44.82 | 197100 |
| 2024-08-29 | 39.18 | $43.64 | 131600 |
| 2024-08-28 | 39.07 | $43.12 | 148800 |
| 2024-08-27 | 39.09 | $40.91 | 84400 |
| 2024-08-26 | 39.21 | $40.25 | 128649 |
| 2024-08-23 | 39.36 | $39.68 | 145559 |
| 2024-08-22 | 39.56 | $38.70 | 94703 |
| 2024-08-21 | 39.79 | $39.28 | 189500 |
| 2024-08-20 | 40.00 | $38.19 | 158836 |
| 2024-08-19 | 40.29 | $38.17 | 80700 |
| 2024-08-16 | 40.54 | $38.76 | 111219 |
| 2024-08-15 | 40.72 | $40.45 | 101413 |
| 2024-08-14 | 40.82 | $38.95 | 119727 |
| 2024-08-13 | 41.02 | $38.57 | 100200 |
| 2024-08-12 | 41.32 | $39.06 | 167841 |
| 2024-08-09 | 41.46 | $37.84 | 206640 |
| 2024-08-08 | 41.60 | $35.93 | 340137 |
| 2024-08-07 | 41.80 | $40.90 | 331913 |
| 2024-08-06 | 41.73 | $37.03 | 262100 |
| 2024-08-05 | 41.84 | $35.71 | 193200 |
| 2024-08-02 | 42.08 | $38.54 | 158729 |
| 2024-08-01 | 42.13 | $41.42 | 200614 |
| 2024-07-31 | 42.08 | $43.55 | 149941 |
| 2024-07-30 | 41.86 | $43.18 | 135704 |
| 2024-07-29 | 41.72 | $43.24 | 101743 |
| 2024-07-26 | 41.48 | $43.68 | 123200 |
| 2024-07-25 | 41.16 | $43.25 | 212200 |
| 2024-07-24 | 40.85 | $43.50 | 160900 |
| 2024-07-23 | 40.44 | $44.09 | 162400 |
| 2024-07-22 | 40.09 | $43.17 | 170638 |
| 2024-07-19 | 39.85 | $42.32 | 167178 |
| 2024-07-18 | 39.68 | $42.45 | 203671 |
| 2024-07-17 | 39.56 | $42.99 | 226693 |
| 2024-07-16 | 39.46 | $44.60 | 265531 |
| 2024-07-15 | 39.22 | $41.71 | 183483 |
| 2024-07-12 | 39.15 | $40.76 | 255875 |
| 2024-07-11 | 39.15 | $39.99 | 303084 |
| 2024-07-10 | 39.18 | $39.42 | 213252 |
| 2024-07-09 | 39.30 | $39.23 | 297276 |
| 2024-07-08 | 39.43 | $40.58 | 178573 |
| 2024-07-05 | 39.53 | $39.54 | 170883 |
| 2024-07-03 | 39.69 | $40.34 | 93999 |
| 2024-07-02 | 39.79 | $39.17 | 367693 |
| 2024-07-01 | 40.01 | $40.28 | 281438 |
| 2024-06-28 | 40.18 | $38.48 | 4.3M |
| 2024-06-27 | 40.45 | $37.26 | 304630 |
| 2024-06-26 | 40.73 | $37.08 | 325149 |
| 2024-06-25 | 41.06 | $35.39 | 284369 |
| 2024-06-24 | 41.52 | $37.04 | 305088 |
| 2024-06-21 | 41.88 | $38.30 | 232148 |
| 2024-06-20 | 42.18 | $39.03 | 194583 |
| 2024-06-18 | 42.45 | $40.04 | 93446 |
| 2024-06-17 | 42.65 | $40.90 | 114972 |
| 2024-06-14 | 42.83 | $39.82 | 106698 |
| 2024-06-13 | 43.01 | $40.33 | 209066 |
| 2024-06-12 | 43.13 | $40.84 | 153510 |
| 2024-06-11 | 43.22 | $40.59 | 197629 |
| 2024-06-10 | 43.30 | $41.69 | 192951 |
| 2024-06-07 | 43.27 | $41.92 | 150777 |
| 2024-06-06 | 43.22 | $42.62 | 182252 |
| 2024-06-05 | 43.12 | $42.74 | 139330 |
| 2024-06-04 | 42.98 | $42.30 | 124297 |
| 2024-06-03 | 42.79 | $43.45 | 160751 |
| 2024-05-31 | 42.52 | $43.75 | 680713 |
| 2024-05-30 | 42.06 | $43.95 | 191172 |
| 2024-05-29 | 41.42 | $42.90 | 149536 |
| 2024-05-28 | 40.85 | $43.50 | 271812 |
| 2024-05-24 | 40.31 | $44.60 | 298671 |
| 2024-05-23 | 39.68 | $44.39 | 195367 |
| 2024-05-22 | 39.08 | $44.20 | 210881 |
| 2024-05-21 | 38.51 | $44.39 | 143416 |
| 2024-05-20 | 37.92 | $44.14 | 122793 |
| 2024-05-17 | 37.28 | $44.54 | 222462 |
| 2024-05-16 | 36.65 | $43.30 | 202717 |
| 2024-05-15 | 36.09 | $42.85 | 292139 |
| 2024-05-14 | 35.59 | $42.52 | 150990 |
| 2024-05-13 | 35.12 | $42.25 | 129754 |
| 2024-05-10 | 34.67 | $41.00 | 159526 |
| 2024-05-09 | 34.27 | $41.00 | 224699 |
| 2024-05-08 | 33.89 | $40.64 | 269514 |
| 2024-05-07 | 33.51 | $39.93 | 395691 |
| 2024-05-06 | 33.26 | $38.50 | 224006 |
| 2024-05-03 | 33.05 | $38.00 | 317150 |
| 2024-05-02 | 32.82 | $34.52 | 272203 |
| 2024-05-01 | 32.77 | $31.16 | 166730 |
| 2024-04-30 | 32.87 | $31.66 | 103285 |
| 2024-04-29 | 32.96 | $32.60 | 85708 |
| 2024-04-26 | 33.04 | $32.03 | 59643 |
| 2024-04-25 | 33.16 | $32.32 | 105151 |
| 2024-04-24 | 33.27 | $32.93 | 94116 |
| 2024-04-23 | 33.36 | $32.52 | 92349 |
| 2024-04-22 | 33.46 | $31.36 | 63745 |
| 2024-04-19 | 33.63 | $31.93 | 163540 |
| 2024-04-18 | 33.80 | $32.06 | 90940 |
| 2024-04-17 | 33.97 | $32.90 | 79591 |
| 2024-04-16 | 34.08 | $33.18 | 79278 |
| 2024-04-15 | 34.17 | $33.10 | 105663 |
| 2024-04-12 | 34.26 | $33.09 | 62908 |
| 2024-04-11 | 34.30 | $33.39 | 81591 |
| 2024-04-10 | 34.33 | $33.06 | 81113 |
| 2024-04-09 | 34.39 | $34.83 | 84346 |
| 2024-04-08 | 34.35 | $34.38 | 109153 |
| 2024-04-05 | 34.37 | $33.44 | 227762 |
| 2024-04-04 | 34.36 | $33.47 | 149775 |
| 2024-04-03 | 34.33 | $33.09 | 110353 |
| 2024-04-02 | 34.30 | $33.56 | 145599 |
| 2024-04-01 | 34.27 | $34.23 | 153303 |
| 2024-03-28 | 34.21 | $34.44 | 268563 |
| 2024-03-27 | 34.13 | $34.48 | 176317 |
| 2024-03-26 | 34.04 | $34.60 | 165226 |
| 2024-03-25 | 34.00 | $34.53 | 93471 |
| 2024-03-22 | 33.98 | $34.80 | 103738 |
| 2024-03-21 | 33.96 | $35.31 | 149505 |
| 2024-03-20 | 33.91 | $35.59 | 349930 |
| 2024-03-19 | 33.83 | $35.01 | 166576 |
| 2024-03-18 | 33.81 | $35.00 | 205816 |
| 2024-03-15 | 33.74 | $34.96 | 354424 |
| 2024-03-14 | 33.69 | $33.89 | 185493 |
| 2024-03-13 | 33.68 | $33.92 | 94573 |
| 2024-03-12 | 33.58 | $34.28 | 106755 |
| 2024-03-11 | 33.49 | $34.06 | 78049 |
| 2024-03-08 | 33.41 | $34.72 | 128273 |
| 2024-03-07 | 33.22 | $33.22 | 143700 |
| 2024-03-06 | 33.10 | $32.83 | 50748 |
| 2024-03-05 | 32.97 | $32.64 | 152276 |
| 2024-03-04 | 32.85 | $32.89 | 186479 |
| 2024-03-01 | 32.73 | $32.98 | 313333 |
| 2024-02-29 | 32.64 | $32.96 | 333076 |
| 2024-02-28 | 32.51 | $32.61 | 130215 |
| 2024-02-27 | 32.39 | $33.70 | 141322 |
| 2024-02-26 | 32.26 | $34.18 | 227127 |
| 2024-02-23 | 32.10 | $34.50 | 262941 |
| 2024-02-22 | 31.93 | $34.26 | 219080 |
| 2024-02-21 | 31.78 | $33.93 | 88169 |
| 2024-02-20 | 31.64 | $34.67 | 198628 |
| 2024-02-16 | 31.46 | $33.63 | 167054 |
| 2024-02-15 | 31.32 | $34.00 | 284840 |
| 2024-02-14 | 31.11 | $33.56 | 318712 |
| 2024-02-13 | 30.89 | $31.94 | 114508 |
| 2024-02-12 | 30.74 | $32.43 | 139952 |
| 2024-02-09 | 30.54 | $32.57 | 170867 |
| 2024-02-08 | 30.37 | $30.94 | 94637 |
| 2024-02-07 | 30.25 | $30.78 | 53752 |
| 2024-02-06 | 30.11 | $30.29 | 92727 |
| 2024-02-05 | 30.02 | $30.12 | 63080 |
| 2024-02-02 | 29.96 | $30.56 | 56826 |
| 2024-02-01 | 29.83 | $31.14 | 98041 |
| 2024-01-31 | 29.66 | $30.40 | 61914 |
| 2024-01-30 | 29.56 | $30.26 | 100979 |
| 2024-01-29 | 29.49 | $31.01 | 61671 |
| 2024-01-26 | 29.38 | $31.09 | 68831 |
| 2024-01-25 | 29.28 | $31.03 | 56449 |
| 2024-01-24 | 29.18 | $31.25 | 66056 |
| 2024-01-23 | 29.06 | $31.20 | 94088 |
| 2024-01-22 | 28.94 | $31.00 | 135025 |
| 2024-01-19 | 28.81 | $30.90 | 161986 |
| 2024-01-18 | 28.66 | $29.75 | 180085 |
| 2024-01-17 | 28.56 | $29.20 | 80703 |
| 2024-01-16 | 28.52 | $28.83 | 71488 |
| 2024-01-12 | 28.51 | $28.57 | 47317 |
| 2024-01-11 | 28.46 | $29.00 | 105436 |
| 2024-01-10 | 28.40 | $28.54 | 59468 |
| 2024-01-09 | 28.35 | $28.12 | 53209 |
| 2024-01-08 | 28.36 | $28.49 | 168657 |
| 2024-01-05 | 28.32 | $28.84 | 106063 |
| 2024-01-04 | 28.25 | $27.93 | 84476 |
| 2024-01-03 | 28.18 | $27.74 | 100250 |
| 2024-01-02 | 28.11 | $28.36 | 83701 |
| 2023-12-29 | 27.95 | $28.95 | 93146 |
| 2023-12-28 | 27.78 | $28.85 | 86653 |
| 2023-12-27 | 27.64 | $29.00 | 130894 |
| 2023-12-26 | 27.44 | $29.00 | 54742 |
| 2023-12-22 | 27.26 | $29.00 | 80397 |
| 2023-12-21 | 27.06 | $28.73 | 89615 |
| 2023-12-20 | 26.83 | $28.47 | 231158 |
| 2023-12-19 | 26.63 | $27.81 | 265919 |
| 2023-12-18 | 26.46 | $27.70 | 296806 |
| 2023-12-15 | 26.28 | $28.53 | 2.5M |
| 2023-12-14 | 26.01 | $28.60 | 754752 |
| 2023-12-13 | 25.73 | $27.57 | 362276 |
| 2023-12-12 | 25.51 | $27.68 | 245277 |
| 2023-12-11 | 25.21 | $27.69 | 252475 |
| 2023-12-08 | 24.89 | $28.32 | 186585 |
| 2023-12-07 | 24.55 | $27.70 | 209183 |
| 2023-12-06 | 24.14 | $27.32 | 315449 |
| 2023-12-05 | 23.73 | $26.50 | 257416 |
| 2023-12-04 | 23.36 | $26.50 | 623493 |
| 2023-12-01 | 23.00 | $25.04 | 130323 |
| 2023-11-30 | 22.71 | $25.68 | 143617 |
| 2023-11-29 | 22.34 | $25.99 | 92364 |
| 2023-11-28 | 21.99 | $25.00 | 125065 |
| 2023-11-27 | 21.69 | $25.44 | 121367 |
| 2023-11-24 | 21.33 | $24.84 | 20400 |
| 2023-11-22 | 21.02 | $24.30 | 63060 |
| 2023-11-21 | 20.72 | $24.31 | 96956 |
| 2023-11-20 | 20.46 | $24.53 | 84597 |
| 2023-11-17 | 20.14 | $24.05 | 103318 |
| 2023-11-16 | 19.82 | $23.05 | 59077 |
| 2023-11-15 | 19.55 | $22.99 | 73206 |
| 2023-11-14 | 19.30 | $23.28 | 189281 |
| 2023-11-13 | 19.06 | $21.74 | 69640 |
| 2023-11-10 | 18.90 | $21.27 | 101359 |
| 2023-11-09 | 18.77 | $21.40 | 93655 |
| 2023-11-08 | 18.65 | $19.49 | 35988 |
| 2023-11-07 | 18.62 | $19.22 | 73374 |
| 2023-11-06 | 18.59 | $19.15 | 96293 |
| 2023-11-03 | 18.53 | $19.30 | 48884 |
| 2023-11-02 | 18.47 | $19.09 | 78162 |
| 2023-11-01 | 18.42 | $18.34 | 175366 |
| 2023-10-31 | 18.42 | $18.98 | 26875 |
| 2023-10-30 | 18.38 | $18.93 | 51675 |
| 2023-10-27 | 18.35 | $18.38 | 45253 |
| 2023-10-26 | 18.38 | $18.54 | 32939 |
| 2023-10-25 | 18.40 | $18.43 | 37457 |
| 2023-10-24 | 18.39 | $18.95 | 29318 |
| 2023-10-23 | 18.34 | $18.15 | 19704 |
| 2023-10-20 | 18.38 | $17.63 | 31407 |
| 2023-10-19 | 18.44 | $17.75 | 24527 |
| 2023-10-18 | 18.48 | $17.97 | 51596 |
| 2023-10-17 | 18.50 | $18.56 | 53971 |
| 2023-10-16 | 18.51 | $18.42 | 20129 |
| 2023-10-13 | 18.54 | $18.79 | 62366 |
| 2023-10-12 | 18.55 | $18.87 | 74912 |
| 2023-10-11 | 18.53 | $19.00 | 64025 |
| 2023-10-10 | 18.48 | $18.60 | 35282 |
| 2023-10-09 | 18.45 | $18.00 | 46006 |
| 2023-10-06 | 18.47 | $18.00 | 60901 |
| 2023-10-05 | 18.46 | $18.10 | 33538 |
| 2023-10-04 | 18.41 | $18.34 | 59179 |
| 2023-10-03 | 18.35 | $18.27 | 49226 |
| 2023-10-02 | 18.31 | $18.26 | 81658 |
| 2023-09-29 | 18.33 | $18.94 | 35241 |
| 2023-09-28 | 18.27 | $18.93 | 16144 |
| 2023-09-27 | 18.26 | $18.21 | 73190 |
| 2023-09-26 | 18.34 | $18.02 | 130239 |
| 2023-09-25 | 18.46 | $18.94 | 219503 |
| 2023-09-22 | 18.52 | $18.84 | 84163 |
| 2023-09-21 | 18.58 | $18.45 | 70795 |
| 2023-09-20 | 18.68 | $18.48 | 125544 |
| 2023-09-19 | 18.77 | $18.80 | 44302 |
| 2023-09-18 | 18.84 | $19.01 | 51095 |
| 2023-09-15 | 18.89 | $19.02 | 97326 |
| 2023-09-14 | 18.90 | $18.45 | 82648 |
| 2023-09-13 | 18.95 | $17.96 | 58886 |
| 2023-09-12 | 19.13 | $18.00 | 76571 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
84.04
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.33
Average
48.69
Maximum
84.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.04 | $85.67 | 310229 |
| 2026-07-16 | 83.87 | $85.17 | 197000 |
| 2026-07-15 | 83.73 | $84.36 | 174300 |
| 2026-07-14 | 83.66 | $85.57 | 153726 |
| 2026-07-13 | 83.46 | $85.63 | 160670 |
| 2026-07-10 | 83.24 | $85.26 | 259700 |
| 2026-07-09 | 83.02 | $84.99 | 249000 |
| 2026-07-08 | 82.82 | $83.49 | 292100 |
| 2026-07-07 | 82.75 | $83.56 | 183000 |
| 2026-07-06 | 82.66 | $84.16 | 276500 |
| 2026-07-02 | 82.50 | $83.16 | 297036 |
| 2026-07-01 | 82.43 | $83.33 | 384300 |
| 2026-06-30 | 82.34 | $85.02 | 417304 |
| 2026-06-29 | 82.06 | $83.45 | 389700 |
| 2026-06-26 | 81.91 | $84.98 | 620502 |
| 2026-06-25 | 81.59 | $84.56 | 219909 |
| 2026-06-24 | 81.27 | $83.36 | 741505 |
| 2026-06-23 | 81.05 | $82.69 | 218500 |
| 2026-06-22 | 80.88 | $82.88 | 379131 |
| 2026-06-18 | 80.67 | $83.81 | 551848 |
| 2026-06-17 | 80.34 | $80.89 | 209200 |
| 2026-06-16 | 80.28 | $82.16 | 159800 |
| 2026-06-15 | 80.08 | $82.71 | 261415 |
| 2026-06-12 | 79.81 | $81.72 | 443000 |
| 2026-06-11 | 79.61 | $81.63 | 235600 |
| 2026-06-10 | 79.39 | $80.79 | 251708 |
| 2026-06-09 | 79.25 | $81.60 | 215730 |
| 2026-06-08 | 79.00 | $81.27 | 352700 |
| 2026-06-05 | 78.76 | $81.14 | 341310 |
| 2026-06-04 | 78.51 | $82.28 | 248926 |
| 2026-06-03 | 78.11 | $81.35 | 285732 |
| 2026-06-02 | 77.77 | $82.24 | 273932 |
| 2026-06-01 | 77.30 | $82.88 | 278349 |
| 2026-05-29 | 76.71 | $81.14 | 285139 |
| 2026-05-28 | 76.24 | $81.04 | 257500 |
| 2026-05-27 | 75.74 | $78.03 | 271700 |
| 2026-05-26 | 75.50 | $79.43 | 279400 |
| 2026-05-22 | 75.08 | $74.30 | 197600 |
| 2026-05-21 | 75.17 | $72.40 | 309214 |
| 2026-05-20 | 75.46 | $71.41 | 334341 |
| 2026-05-19 | 75.88 | $68.77 | 314612 |
| 2026-05-18 | 76.63 | $69.11 | 255400 |
| 2026-05-15 | 77.43 | $69.70 | 267600 |
| 2026-05-14 | 78.24 | $71.81 | 267379 |
| 2026-05-13 | 78.92 | $72.03 | 328844 |
| 2026-05-12 | 79.64 | $75.36 | 294700 |
| 2026-05-11 | 80.09 | $77.48 | 275753 |
| 2026-05-08 | 80.37 | $78.01 | 204401 |
| 2026-05-07 | 80.61 | $78.91 | 264325 |
| 2026-05-06 | 80.79 | $79.53 | 323439 |
| 2026-05-05 | 80.93 | $77.53 | 380201 |
| 2026-05-04 | 81.28 | $76.62 | 418600 |
| 2026-05-01 | 81.77 | $77.86 | 460213 |
| 2026-04-30 | 82.19 | $76.81 | 813032 |
| 2026-04-29 | 82.75 | $82.96 | 404900 |
| 2026-04-28 | 82.73 | $82.30 | 245841 |
| 2026-04-27 | 82.78 | $82.33 | 339841 |
| 2026-04-24 | 82.82 | $85.64 | 308900 |
| 2026-04-23 | 82.53 | $84.50 | 200000 |
| 2026-04-22 | 82.32 | $84.20 | 264531 |
| 2026-04-21 | 82.12 | $84.51 | 486460 |
| 2026-04-20 | 81.87 | $87.54 | 339045 |
| 2026-04-17 | 81.27 | $88.77 | 313656 |
| 2026-04-16 | 80.48 | $86.30 | 357600 |
| 2026-04-15 | 79.87 | $84.82 | 537900 |
| 2026-04-14 | 79.35 | $85.49 | 457345 |
| 2026-04-13 | 78.70 | $85.40 | 580600 |
| 2026-04-10 | 78.00 | $84.78 | 675700 |
| 2026-04-09 | 77.28 | $84.51 | 6.5M |
| 2026-04-08 | 76.52 | $79.81 | 1.9M |
| 2026-04-07 | 76.18 | $78.25 | 231200 |
| 2026-04-06 | 75.96 | $77.98 | 114800 |
| 2026-04-02 | 75.75 | $77.32 | 129005 |
| 2026-04-01 | 75.58 | $77.66 | 223700 |
| 2026-03-31 | 75.36 | $75.44 | 215800 |
| 2026-03-30 | 75.35 | $73.60 | 269324 |
| 2026-03-27 | 75.54 | $75.01 | 169144 |
| 2026-03-26 | 75.59 | $76.01 | 133923 |
| 2026-03-25 | 75.55 | $79.35 | 177519 |
| 2026-03-24 | 75.15 | $78.51 | 286367 |
| 2026-03-23 | 74.79 | $75.57 | 261700 |
| 2026-03-20 | 74.71 | $71.45 | 583500 |
| 2026-03-19 | 75.06 | $71.70 | 212887 |
| 2026-03-18 | 75.41 | $71.49 | 267045 |
| 2026-03-17 | 75.82 | $72.74 | 237740 |
| 2026-03-16 | 76.15 | $73.16 | 214109 |
| 2026-03-13 | 76.46 | $72.48 | 188718 |
| 2026-03-12 | 76.88 | $73.19 | 290829 |
| 2026-03-11 | 77.27 | $75.20 | 208700 |
| 2026-03-10 | 77.49 | $75.34 | 263800 |
| 2026-03-09 | 77.71 | $75.32 | 291965 |
| 2026-03-06 | 77.96 | $77.58 | 298051 |
| 2026-03-05 | 78.01 | $78.53 | 359448 |
| 2026-03-04 | 77.95 | $80.00 | 229300 |
| 2026-03-03 | 77.73 | $78.89 | 426605 |
| 2026-03-02 | 77.61 | $80.35 | 262400 |
| 2026-02-27 | 77.32 | $80.00 | 496040 |
| 2026-02-26 | 77.04 | $83.05 | 205003 |
| 2026-02-25 | 76.41 | $82.67 | 212900 |
| 2026-02-24 | 75.75 | $80.70 | 279038 |
| 2026-02-23 | 75.23 | $79.50 | 357747 |
| 2026-02-20 | 74.78 | $81.24 | 336626 |
| 2026-02-19 | 74.10 | $81.08 | 205500 |
| 2026-02-18 | 73.37 | $80.69 | 263282 |
| 2026-02-17 | 72.60 | $82.58 | 639896 |
| 2026-02-13 | 71.54 | $80.30 | 463212 |
| 2026-02-12 | 70.62 | $75.59 | 631600 |
| 2026-02-11 | 70.10 | $72.36 | 521201 |
| 2026-02-10 | 69.86 | $72.06 | 267400 |
| 2026-02-09 | 69.63 | $70.97 | 231639 |
| 2026-02-06 | 69.49 | $71.81 | 343200 |
| 2026-02-05 | 69.25 | $69.35 | 313309 |
| 2026-02-04 | 69.23 | $69.13 | 298700 |
| 2026-02-03 | 69.25 | $70.99 | 270400 |
| 2026-02-02 | 69.06 | $71.06 | 368600 |
| 2026-01-30 | 68.85 | $69.01 | 220222 |
| 2026-01-29 | 68.84 | $69.35 | 186622 |
| 2026-01-28 | 68.78 | $69.45 | 263748 |
| 2026-01-27 | 68.71 | $68.00 | 132400 |
| 2026-01-26 | 68.79 | $69.02 | 259800 |
| 2026-01-23 | 68.76 | $70.01 | 249341 |
| 2026-01-22 | 68.63 | $71.93 | 347800 |
| 2026-01-21 | 68.28 | $69.79 | 208737 |
| 2026-01-20 | 68.12 | $68.61 | 229000 |
| 2026-01-16 | 68.07 | $69.91 | 139000 |
| 2026-01-15 | 67.88 | $70.19 | 168833 |
| 2026-01-14 | 67.63 | $69.65 | 178300 |
| 2026-01-13 | 67.42 | $70.27 | 378415 |
| 2026-01-12 | 67.12 | $68.66 | 138500 |
| 2026-01-09 | 66.96 | $67.40 | 242200 |
| 2026-01-08 | 66.91 | $68.00 | 178800 |
| 2026-01-07 | 66.80 | $67.05 | 127201 |
| 2026-01-06 | 66.77 | $66.76 | 137101 |
| 2026-01-05 | 66.78 | $65.35 | 166128 |
| 2026-01-02 | 66.93 | $63.96 | 339600 |
| 2025-12-31 | 67.24 | $67.89 | 186000 |
| 2025-12-30 | 67.17 | $68.63 | 188400 |
| 2025-12-29 | 67.02 | $69.16 | 239600 |
| 2025-12-26 | 66.79 | $69.29 | 159918 |
| 2025-12-24 | 66.53 | $68.79 | 92500 |
| 2025-12-23 | 66.29 | $68.34 | 155345 |
| 2025-12-22 | 66.07 | $68.05 | 266600 |
| 2025-12-19 | 65.86 | $68.57 | 461125 |
| 2025-12-18 | 65.58 | $67.28 | 158717 |
| 2025-12-17 | 65.40 | $66.82 | 156509 |
| 2025-12-16 | 65.25 | $67.02 | 176500 |
| 2025-12-15 | 65.06 | $66.79 | 167600 |
| 2025-12-12 | 64.88 | $67.68 | 192500 |
| 2025-12-11 | 64.59 | $67.65 | 170507 |
| 2025-12-10 | 64.27 | $67.11 | 300300 |
| 2025-12-09 | 63.97 | $65.60 | 570100 |
| 2025-12-08 | 63.80 | $65.38 | 240804 |
| 2025-12-05 | 63.63 | $65.33 | 168442 |
| 2025-12-04 | 63.45 | $64.70 | 472000 |
| 2025-12-03 | 63.32 | $66.69 | 162340 |
| 2025-12-02 | 62.96 | $65.62 | 163737 |
| 2025-12-01 | 62.68 | $64.99 | 129941 |
| 2025-11-28 | 62.44 | $64.52 | 70900 |
| 2025-11-26 | 62.22 | $64.66 | 192923 |
| 2025-11-25 | 61.96 | $64.00 | 175947 |
| 2025-11-24 | 61.75 | $63.35 | 173510 |
| 2025-11-21 | 61.58 | $61.70 | 153512 |
| 2025-11-20 | 61.57 | $60.01 | 171300 |
| 2025-11-19 | 61.73 | $62.16 | 198015 |
| 2025-11-18 | 61.69 | $61.60 | 152600 |
| 2025-11-17 | 61.70 | $61.48 | 180500 |
| 2025-11-14 | 61.72 | $65.09 | 127400 |
| 2025-11-13 | 61.37 | $65.29 | 166200 |
| 2025-11-12 | 60.95 | $65.18 | 144530 |
| 2025-11-11 | 60.51 | $65.25 | 197400 |
| 2025-11-10 | 60.01 | $65.00 | 202830 |
| 2025-11-07 | 59.49 | $64.50 | 190942 |
| 2025-11-06 | 58.96 | $65.60 | 348900 |
| 2025-11-05 | 58.26 | $63.24 | 848433 |
| 2025-11-04 | 57.73 | $56.24 | 357300 |
| 2025-11-03 | 57.89 | $58.85 | 189800 |
| 2025-10-31 | 57.79 | $59.15 | 253026 |
| 2025-10-30 | 57.65 | $57.50 | 117414 |
| 2025-10-29 | 57.66 | $57.42 | 171814 |
| 2025-10-28 | 57.69 | $58.35 | 114737 |
| 2025-10-27 | 57.62 | $58.70 | 105000 |
| 2025-10-24 | 57.50 | $58.73 | 142214 |
| 2025-10-23 | 57.38 | $57.82 | 147800 |
| 2025-10-22 | 57.33 | $56.67 | 123800 |
| 2025-10-21 | 57.40 | $57.13 | 110400 |
| 2025-10-20 | 57.43 | $57.41 | 180903 |
| 2025-10-17 | 57.43 | $55.99 | 132938 |
| 2025-10-16 | 57.58 | $56.80 | 138917 |
| 2025-10-15 | 57.66 | $57.92 | 172100 |
| 2025-10-14 | 57.63 | $57.20 | 224502 |
| 2025-10-13 | 57.68 | $57.08 | 155000 |
| 2025-10-10 | 57.74 | $54.90 | 160000 |
| 2025-10-09 | 58.04 | $58.69 | 208724 |
| 2025-10-08 | 57.97 | $57.50 | 148516 |
| 2025-10-07 | 58.02 | $57.33 | 226110 |
| 2025-10-06 | 58.10 | $58.32 | 134816 |
| 2025-10-03 | 58.07 | $58.21 | 151300 |
| 2025-10-02 | 58.06 | $57.22 | 113019 |
| 2025-10-01 | 58.15 | $57.00 | 139037 |
| 2025-09-30 | 58.27 | $57.03 | 191703 |
| 2025-09-29 | 58.40 | $56.15 | 140600 |
| 2025-09-26 | 58.64 | $56.17 | 112700 |
| 2025-09-25 | 58.90 | $56.27 | 145644 |
| 2025-09-24 | 59.17 | $56.65 | 150715 |
| 2025-09-23 | 59.44 | $57.42 | 195563 |
| 2025-09-22 | 59.65 | $57.54 | 167600 |
| 2025-09-19 | 59.87 | $56.89 | 381700 |
| 2025-09-18 | 60.19 | $60.05 | 279612 |
| 2025-09-17 | 60.20 | $59.10 | 163200 |
| 2025-09-16 | 60.32 | $59.81 | 201200 |
| 2025-09-15 | 60.37 | $59.98 | 102600 |
| 2025-09-12 | 60.41 | $59.26 | 117700 |
| 2025-09-11 | 60.53 | $60.52 | 223900 |
| 2025-09-10 | 60.53 | $59.56 | 251559 |
| 2025-09-09 | 60.64 | $60.75 | 185000 |
| 2025-09-08 | 60.62 | $60.89 | 196200 |
| 2025-09-05 | 60.60 | $59.90 | 181202 |
| 2025-09-04 | 60.67 | $59.74 | 173717 |
| 2025-09-03 | 60.77 | $59.84 | 184224 |
| 2025-09-02 | 60.86 | $59.60 | 139426 |
| 2025-08-29 | 61.00 | $61.11 | 143845 |
| 2025-08-28 | 60.99 | $62.40 | 163922 |
| 2025-08-27 | 60.84 | $62.99 | 208800 |
| 2025-08-26 | 60.61 | $62.80 | 296400 |
| 2025-08-25 | 60.38 | $62.70 | 288465 |
| 2025-08-22 | 60.14 | $63.09 | 368618 |
| 2025-08-21 | 59.82 | $61.36 | 190400 |
| 2025-08-20 | 59.66 | $60.68 | 117942 |
| 2025-08-19 | 59.56 | $61.07 | 155700 |
| 2025-08-18 | 59.40 | $61.42 | 135200 |
| 2025-08-15 | 59.18 | $61.92 | 183700 |
| 2025-08-14 | 58.90 | $62.40 | 278728 |
| 2025-08-13 | 58.53 | $61.96 | 156800 |
| 2025-08-12 | 58.17 | $61.75 | 276100 |
| 2025-08-11 | 57.79 | $59.69 | 126000 |
| 2025-08-08 | 57.59 | $59.99 | 326000 |
| 2025-08-07 | 57.33 | $60.00 | 227629 |
| 2025-08-06 | 57.05 | $59.47 | 376100 |
| 2025-08-05 | 56.80 | $56.22 | 230900 |
| 2025-08-04 | 56.86 | $55.25 | 139133 |
| 2025-08-01 | 57.03 | $53.99 | 158300 |
| 2025-07-31 | 57.35 | $56.29 | 152209 |
| 2025-07-30 | 57.46 | $56.07 | 168515 |
| 2025-07-29 | 57.61 | $57.17 | 108600 |
| 2025-07-28 | 57.65 | $57.73 | 131826 |
| 2025-07-25 | 57.65 | $57.59 | 103200 |
| 2025-07-24 | 57.65 | $57.78 | 148449 |
| 2025-07-23 | 57.64 | $59.25 | 242721 |
| 2025-07-22 | 57.47 | $59.20 | 209100 |
| 2025-07-21 | 57.29 | $59.04 | 230637 |
| 2025-07-18 | 57.10 | $59.00 | 177900 |
| 2025-07-17 | 56.90 | $58.62 | 162637 |
| 2025-07-16 | 56.72 | $58.74 | 170400 |
| 2025-07-15 | 56.51 | $58.29 | 242000 |
| 2025-07-14 | 56.32 | $59.91 | 255531 |
| 2025-07-11 | 55.95 | $59.89 | 143838 |
| 2025-07-10 | 55.53 | $60.21 | 402700 |
| 2025-07-09 | 55.04 | $59.49 | 227900 |
| 2025-07-08 | 54.57 | $59.41 | 283628 |
| 2025-07-07 | 54.06 | $59.32 | 366346 |
| 2025-07-03 | 53.51 | $59.00 | 267317 |
| 2025-07-02 | 52.93 | $57.75 | 576943 |
| 2025-07-01 | 52.42 | $56.89 | 546018 |
| 2025-06-30 | 51.95 | $55.40 | 334110 |
| 2025-06-27 | 51.59 | $55.43 | 886022 |
| 2025-06-26 | 51.18 | $54.59 | 251510 |
| 2025-06-25 | 50.82 | $52.95 | 243545 |
| 2025-06-24 | 50.60 | $53.66 | 480800 |
| 2025-06-23 | 50.28 | $52.00 | 181957 |
| 2025-06-20 | 50.10 | $51.78 | 200121 |
| 2025-06-18 | 49.92 | $51.81 | 285615 |
| 2025-06-17 | 49.72 | $51.98 | 246016 |
| 2025-06-16 | 49.48 | $51.40 | 277930 |
| 2025-06-13 | 49.28 | $51.03 | 126400 |
| 2025-06-12 | 49.10 | $51.10 | 107700 |
| 2025-06-11 | 48.89 | $50.99 | 135500 |
| 2025-06-10 | 48.67 | $51.01 | 175600 |
| 2025-06-09 | 48.42 | $51.22 | 223100 |
| 2025-06-06 | 48.12 | $50.00 | 148841 |
| 2025-06-05 | 47.93 | $49.71 | 186700 |
| 2025-06-04 | 47.74 | $49.42 | 105500 |
| 2025-06-03 | 47.56 | $49.25 | 177400 |
| 2025-06-02 | 47.38 | $47.88 | 169116 |
| 2025-05-30 | 47.33 | $48.17 | 174916 |
| 2025-05-29 | 47.24 | $48.58 | 114100 |
| 2025-05-28 | 47.10 | $48.40 | 100205 |
| 2025-05-27 | 46.97 | $48.76 | 137700 |
| 2025-05-23 | 46.78 | $47.35 | 96300 |
| 2025-05-22 | 46.72 | $47.41 | 135944 |
| 2025-05-21 | 46.64 | $47.76 | 110600 |
| 2025-05-20 | 46.53 | $48.80 | 100701 |
| 2025-05-19 | 46.29 | $48.74 | 91900 |
| 2025-05-16 | 46.03 | $49.39 | 146100 |
| 2025-05-15 | 45.67 | $49.46 | 167026 |
| 2025-05-14 | 45.28 | $48.89 | 135000 |
| 2025-05-13 | 44.90 | $48.74 | 186804 |
| 2025-05-12 | 44.49 | $47.98 | 229721 |
| 2025-05-09 | 44.12 | $46.25 | 175700 |
| 2025-05-08 | 43.90 | $46.37 | 220000 |
| 2025-05-07 | 43.64 | $44.00 | 187720 |
| 2025-05-06 | 43.60 | $45.25 | 149334 |
| 2025-05-05 | 43.43 | $45.32 | 108942 |
| 2025-05-02 | 43.23 | $46.42 | 196600 |
| 2025-05-01 | 42.89 | $45.37 | 220600 |
| 2025-04-30 | 42.63 | $44.33 | 148700 |
| 2025-04-29 | 42.45 | $44.12 | 134829 |
| 2025-04-28 | 42.28 | $44.00 | 74200 |
| 2025-04-25 | 42.10 | $43.78 | 83100 |
| 2025-04-24 | 41.92 | $43.32 | 100343 |
| 2025-04-23 | 41.77 | $42.54 | 191600 |
| 2025-04-22 | 41.69 | $41.79 | 128600 |
| 2025-04-21 | 41.68 | $40.60 | 218900 |
| 2025-04-17 | 41.80 | $41.90 | 166000 |
| 2025-04-16 | 41.78 | $42.05 | 141400 |
| 2025-04-15 | 41.76 | $42.91 | 133600 |
| 2025-04-14 | 41.64 | $41.67 | 105900 |
| 2025-04-11 | 41.63 | $41.37 | 146628 |
| 2025-04-10 | 41.66 | $40.49 | 139835 |
| 2025-04-09 | 41.78 | $41.41 | 227000 |
| 2025-04-08 | 41.82 | $37.04 | 174813 |
| 2025-04-07 | 42.32 | $37.38 | 369643 |
| 2025-04-04 | 42.84 | $38.14 | 332900 |
| 2025-04-03 | 43.34 | $40.04 | 186100 |
| 2025-04-02 | 43.69 | $44.74 | 119300 |
| 2025-04-01 | 43.58 | $44.09 | 70738 |
| 2025-03-31 | 43.52 | $43.72 | 116904 |
| 2025-03-28 | 43.50 | $43.53 | 81047 |
| 2025-03-27 | 43.50 | $45.01 | 114875 |
| 2025-03-26 | 43.34 | $43.11 | 79903 |
| 2025-03-25 | 43.36 | $43.17 | 124225 |
| 2025-03-24 | 43.38 | $43.68 | 102100 |
| 2025-03-21 | 43.35 | $42.64 | 269700 |
| 2025-03-20 | 43.43 | $43.26 | 111043 |
| 2025-03-19 | 43.45 | $43.51 | 154400 |
| 2025-03-18 | 43.44 | $43.88 | 88335 |
| 2025-03-17 | 43.39 | $43.78 | 106009 |
| 2025-03-14 | 43.35 | $42.64 | 133200 |
| 2025-03-13 | 43.43 | $41.73 | 86900 |
| 2025-03-12 | 43.61 | $42.30 | 131900 |
| 2025-03-11 | 43.74 | $43.31 | 129400 |
| 2025-03-10 | 43.79 | $43.37 | 122900 |
| 2025-03-07 | 43.83 | $43.73 | 130200 |
| 2025-03-06 | 43.84 | $42.73 | 165000 |
| 2025-03-05 | 43.96 | $43.31 | 210500 |
| 2025-03-04 | 44.03 | $42.99 | 217600 |
| 2025-03-03 | 44.14 | $43.06 | 193200 |
| 2025-02-28 | 44.25 | $44.23 | 144800 |
| 2025-02-27 | 44.25 | $43.03 | 194000 |
| 2025-02-26 | 44.38 | $44.56 | 164500 |
| 2025-02-25 | 44.36 | $42.84 | 153044 |
| 2025-02-24 | 44.52 | $43.24 | 84800 |
| 2025-02-21 | 44.66 | $44.41 | 106642 |
| 2025-02-20 | 44.69 | $44.87 | 96900 |
| 2025-02-19 | 44.67 | $45.54 | 81318 |
| 2025-02-18 | 44.57 | $46.23 | 145730 |
| 2025-02-14 | 44.40 | $46.60 | 81600 |
| 2025-02-13 | 44.17 | $47.00 | 156812 |
| 2025-02-12 | 43.87 | $46.36 | 297142 |
| 2025-02-11 | 43.61 | $44.00 | 168400 |
| 2025-02-10 | 43.57 | $44.09 | 114700 |
| 2025-02-07 | 43.51 | $44.54 | 116726 |
| 2025-02-06 | 43.40 | $43.93 | 133141 |
| 2025-02-05 | 43.35 | $43.00 | 87200 |
| 2025-02-04 | 43.38 | $42.54 | 71649 |
| 2025-02-03 | 43.47 | $42.06 | 68900 |
| 2025-01-31 | 43.62 | $43.29 | 120024 |
| 2025-01-30 | 43.66 | $43.46 | 98404 |
| 2025-01-29 | 43.68 | $42.66 | 95012 |
| 2025-01-28 | 43.79 | $43.74 | 76600 |
| 2025-01-27 | 43.79 | $43.49 | 100800 |
| 2025-01-24 | 43.82 | $44.98 | 82916 |
| 2025-01-23 | 43.70 | $44.44 | 91309 |
| 2025-01-22 | 43.62 | $44.79 | 90336 |
| 2025-01-21 | 43.50 | $45.90 | 93832 |
| 2025-01-17 | 43.25 | $44.49 | 80020 |
| 2025-01-16 | 43.12 | $43.02 | 68408 |
| 2025-01-15 | 43.13 | $43.01 | 86700 |
| 2025-01-14 | 43.14 | $41.84 | 112647 |
| 2025-01-13 | 43.28 | $40.60 | 128300 |
| 2025-01-10 | 43.56 | $41.06 | 110234 |
| 2025-01-08 | 43.82 | $42.07 | 86120 |
| 2025-01-07 | 44.00 | $42.39 | 97300 |
| 2025-01-06 | 44.17 | $42.63 | 87100 |
| 2025-01-03 | 44.34 | $42.75 | 68427 |
| 2025-01-02 | 44.50 | $42.50 | 92000 |
| 2024-12-31 | 44.71 | $43.04 | 77801 |
| 2024-12-30 | 44.89 | $42.79 | 70903 |
| 2024-12-27 | 45.11 | $42.94 | 94400 |
| 2024-12-26 | 45.34 | $43.56 | 95500 |
| 2024-12-24 | 45.53 | $43.61 | 49800 |
| 2024-12-23 | 45.73 | $43.30 | 80300 |
| 2024-12-20 | 45.98 | $43.86 | 207300 |
| 2024-12-19 | 46.21 | $43.51 | 146900 |
| 2024-12-18 | 46.49 | $44.73 | 235601 |
| 2024-12-17 | 46.68 | $47.22 | 104400 |
| 2024-12-16 | 46.62 | $47.71 | 109500 |
| 2024-12-13 | 46.51 | $48.41 | 183400 |
| 2024-12-12 | 46.30 | $47.77 | 171805 |
| 2024-12-11 | 46.15 | $49.38 | 159700 |
| 2024-12-10 | 45.81 | $48.68 | 185305 |
| 2024-12-09 | 45.51 | $47.16 | 91913 |
| 2024-12-06 | 45.33 | $46.89 | 78918 |
| 2024-12-05 | 45.17 | $46.26 | 139300 |
| 2024-12-04 | 45.06 | $46.75 | 129241 |
| 2024-12-03 | 44.88 | $46.35 | 124229 |
| 2024-12-02 | 44.72 | $47.10 | 139400 |
| 2024-11-29 | 44.47 | $46.22 | 95040 |
| 2024-11-27 | 44.29 | $46.53 | 90312 |
| 2024-11-26 | 44.05 | $46.97 | 213800 |
| 2024-11-25 | 43.75 | $46.68 | 225726 |
| 2024-11-22 | 43.44 | $45.69 | 207800 |
| 2024-11-21 | 43.20 | $44.23 | 128800 |
| 2024-11-20 | 43.09 | $42.80 | 138200 |
| 2024-11-19 | 43.12 | $41.97 | 127222 |
| 2024-11-18 | 43.24 | $41.31 | 193500 |
| 2024-11-15 | 43.45 | $40.58 | 226800 |
| 2024-11-14 | 43.75 | $39.11 | 224400 |
| 2024-11-13 | 44.24 | $39.68 | 228718 |
| 2024-11-12 | 44.72 | $40.51 | 302221 |
| 2024-11-11 | 45.16 | $40.32 | 324100 |
| 2024-11-08 | 45.67 | $41.05 | 384621 |
| 2024-11-07 | 46.16 | $43.04 | 684838 |
| 2024-11-06 | 46.48 | $49.89 | 356038 |
| 2024-11-05 | 46.12 | $48.31 | 316719 |
| 2024-11-04 | 45.89 | $46.93 | 135200 |
| 2024-11-01 | 45.79 | $46.54 | 188501 |
| 2024-10-31 | 45.71 | $46.28 | 208300 |
| 2024-10-30 | 45.65 | $47.55 | 171000 |
| 2024-10-29 | 45.44 | $47.29 | 251807 |
| 2024-10-28 | 45.25 | $47.00 | 166100 |
| 2024-10-25 | 45.07 | $46.75 | 144500 |
| 2024-10-24 | 44.89 | $45.97 | 147400 |
| 2024-10-23 | 44.78 | $45.49 | 134111 |
| 2024-10-22 | 44.70 | $45.30 | 92721 |
| 2024-10-21 | 44.64 | $44.75 | 420548 |
| 2024-10-18 | 44.63 | $45.79 | 82130 |
| 2024-10-17 | 44.50 | $46.00 | 182844 |
| 2024-10-16 | 44.35 | $46.00 | 146933 |
| 2024-10-15 | 44.17 | $45.85 | 99463 |
| 2024-10-14 | 43.99 | $46.80 | 93934 |
| 2024-10-11 | 43.70 | $45.92 | 129016 |
| 2024-10-10 | 43.47 | $44.83 | 85925 |
| 2024-10-09 | 43.32 | $44.88 | 136100 |
| 2024-10-08 | 43.16 | $44.07 | 129700 |
| 2024-10-07 | 43.06 | $43.97 | 89141 |
| 2024-10-04 | 42.97 | $44.26 | 134900 |
| 2024-10-03 | 42.83 | $42.68 | 135339 |
| 2024-10-02 | 42.85 | $42.30 | 184033 |
| 2024-10-01 | 42.90 | $43.32 | 229800 |
| 2024-09-30 | 42.86 | $44.66 | 220838 |
| 2024-09-27 | 42.67 | $43.12 | 110600 |
| 2024-09-26 | 42.62 | $42.94 | 96700 |
| 2024-09-25 | 42.59 | $43.27 | 128300 |
| 2024-09-24 | 42.52 | $44.18 | 139500 |
| 2024-09-23 | 42.34 | $43.97 | 105129 |
| 2024-09-20 | 42.17 | $44.21 | 316900 |
| 2024-09-19 | 41.95 | $43.14 | 148600 |
| 2024-09-18 | 41.83 | $42.88 | 100500 |
| 2024-09-17 | 41.72 | $43.29 | 126221 |
| 2024-09-16 | 41.55 | $42.57 | 80812 |
| 2024-09-13 | 41.45 | $42.97 | 88144 |
| 2024-09-12 | 41.29 | $41.88 | 119048 |
| 2024-09-11 | 41.22 | $41.74 | 100238 |
| 2024-09-10 | 41.17 | $40.79 | 106635 |
| 2024-09-09 | 41.21 | $40.81 | 124639 |
| 2024-09-06 | 41.25 | $40.97 | 128000 |
| 2024-09-05 | 41.28 | $42.67 | 124709 |
| 2024-09-04 | 41.14 | $43.25 | 98300 |
| 2024-09-03 | 40.91 | $42.50 | 202435 |
| 2024-08-30 | 40.75 | $44.82 | 197100 |
| 2024-08-29 | 40.32 | $43.64 | 131600 |
| 2024-08-28 | 39.97 | $43.12 | 148800 |
| 2024-08-27 | 39.64 | $40.91 | 84400 |
| 2024-08-26 | 39.50 | $40.25 | 128649 |
| 2024-08-23 | 39.42 | $39.68 | 145559 |
| 2024-08-22 | 39.40 | $38.70 | 94703 |
| 2024-08-21 | 39.47 | $39.28 | 189500 |
| 2024-08-20 | 39.49 | $38.19 | 158836 |
| 2024-08-19 | 39.63 | $38.17 | 80700 |
| 2024-08-16 | 39.78 | $38.76 | 111219 |
| 2024-08-15 | 39.89 | $40.45 | 101413 |
| 2024-08-14 | 39.83 | $38.95 | 119727 |
| 2024-08-13 | 39.92 | $38.57 | 100200 |
| 2024-08-12 | 40.06 | $39.06 | 167841 |
| 2024-08-09 | 40.17 | $37.84 | 206640 |
| 2024-08-08 | 40.41 | $35.93 | 340137 |
| 2024-08-07 | 40.89 | $40.90 | 331913 |
| 2024-08-06 | 40.89 | $37.03 | 262100 |
| 2024-08-05 | 41.29 | $35.71 | 193200 |
| 2024-08-02 | 41.88 | $38.54 | 158729 |
| 2024-08-01 | 42.23 | $41.42 | 200614 |
| 2024-07-31 | 42.32 | $43.55 | 149941 |
| 2024-07-30 | 42.19 | $43.18 | 135704 |
| 2024-07-29 | 42.08 | $43.24 | 101743 |
| 2024-07-26 | 41.96 | $43.68 | 123200 |
| 2024-07-25 | 41.78 | $43.25 | 212200 |
| 2024-07-24 | 41.62 | $43.50 | 160900 |
| 2024-07-23 | 41.43 | $44.09 | 162400 |
| 2024-07-22 | 41.14 | $43.17 | 170638 |
| 2024-07-19 | 40.93 | $42.32 | 167178 |
| 2024-07-18 | 40.79 | $42.45 | 203671 |
| 2024-07-17 | 40.61 | $42.99 | 226693 |
| 2024-07-16 | 40.36 | $44.60 | 265531 |
| 2024-07-15 | 39.91 | $41.71 | 183483 |
| 2024-07-12 | 39.72 | $40.76 | 255875 |
| 2024-07-11 | 39.61 | $39.99 | 303084 |
| 2024-07-10 | 39.58 | $39.42 | 213252 |
| 2024-07-09 | 39.59 | $39.23 | 297276 |
| 2024-07-08 | 39.63 | $40.58 | 178573 |
| 2024-07-05 | 39.53 | $39.54 | 170883 |
| 2024-07-03 | 39.53 | $40.34 | 93999 |
| 2024-07-02 | 39.44 | $39.17 | 367693 |
| 2024-07-01 | 39.47 | $40.28 | 281438 |
| 2024-06-28 | 39.39 | $38.48 | 4.3M |
| 2024-06-27 | 39.48 | $37.26 | 304630 |
| 2024-06-26 | 39.72 | $37.08 | 325149 |
| 2024-06-25 | 39.99 | $35.39 | 284369 |
| 2024-06-24 | 40.48 | $37.04 | 305088 |
| 2024-06-21 | 40.84 | $38.30 | 232148 |
| 2024-06-20 | 41.11 | $39.03 | 194583 |
| 2024-06-18 | 41.33 | $40.04 | 93446 |
| 2024-06-17 | 41.46 | $40.90 | 114972 |
| 2024-06-14 | 41.52 | $39.82 | 106698 |
| 2024-06-13 | 41.70 | $40.33 | 209066 |
| 2024-06-12 | 41.84 | $40.84 | 153510 |
| 2024-06-11 | 41.95 | $40.59 | 197629 |
| 2024-06-10 | 42.09 | $41.69 | 192951 |
| 2024-06-07 | 42.13 | $41.92 | 150777 |
| 2024-06-06 | 42.16 | $42.62 | 182252 |
| 2024-06-05 | 42.11 | $42.74 | 139330 |
| 2024-06-04 | 42.04 | $42.30 | 124297 |
| 2024-06-03 | 42.02 | $43.45 | 160751 |
| 2024-05-31 | 41.86 | $43.75 | 680713 |
| 2024-05-30 | 41.67 | $43.95 | 191172 |
| 2024-05-29 | 41.42 | $42.90 | 149536 |
| 2024-05-28 | 41.27 | $43.50 | 271812 |
| 2024-05-24 | 41.03 | $44.60 | 298671 |
| 2024-05-23 | 40.66 | $44.39 | 195367 |
| 2024-05-22 | 40.27 | $44.20 | 210881 |
| 2024-05-21 | 39.85 | $44.39 | 143416 |
| 2024-05-20 | 39.38 | $44.14 | 122793 |
| 2024-05-17 | 38.87 | $44.54 | 222462 |
| 2024-05-16 | 38.28 | $43.30 | 202717 |
| 2024-05-15 | 37.75 | $42.85 | 292139 |
| 2024-05-14 | 37.21 | $42.52 | 150990 |
| 2024-05-13 | 36.65 | $42.25 | 129754 |
| 2024-05-10 | 36.06 | $41.00 | 159526 |
| 2024-05-09 | 35.54 | $41.00 | 224699 |
| 2024-05-08 | 34.97 | $40.64 | 269514 |
| 2024-05-07 | 34.37 | $39.93 | 395691 |
| 2024-05-06 | 33.79 | $38.50 | 224006 |
| 2024-05-03 | 33.29 | $38.00 | 317150 |
| 2024-05-02 | 32.80 | $34.52 | 272203 |
| 2024-05-01 | 32.61 | $31.16 | 166730 |
| 2024-04-30 | 32.77 | $31.66 | 103285 |
| 2024-04-29 | 32.88 | $32.60 | 85708 |
| 2024-04-26 | 32.91 | $32.03 | 59643 |
| 2024-04-25 | 33.01 | $32.32 | 105151 |
| 2024-04-24 | 33.08 | $32.93 | 94116 |
| 2024-04-23 | 33.10 | $32.52 | 92349 |
| 2024-04-22 | 33.16 | $31.36 | 63745 |
| 2024-04-19 | 33.35 | $31.93 | 163540 |
| 2024-04-18 | 33.49 | $32.06 | 90940 |
| 2024-04-17 | 33.65 | $32.90 | 79591 |
| 2024-04-16 | 33.72 | $33.18 | 79278 |
| 2024-04-15 | 33.78 | $33.10 | 105663 |
| 2024-04-12 | 33.85 | $33.09 | 62908 |
| 2024-04-11 | 33.93 | $33.39 | 81591 |
| 2024-04-10 | 33.99 | $33.06 | 81113 |
| 2024-04-09 | 34.09 | $34.83 | 84346 |
| 2024-04-08 | 34.01 | $34.38 | 109153 |
| 2024-04-05 | 33.97 | $33.44 | 227762 |
| 2024-04-04 | 34.03 | $33.47 | 149775 |
| 2024-04-03 | 34.09 | $33.09 | 110353 |
| 2024-04-02 | 34.19 | $33.56 | 145599 |
| 2024-04-01 | 34.26 | $34.23 | 153303 |
| 2024-03-28 | 34.26 | $34.44 | 268563 |
| 2024-03-27 | 34.24 | $34.48 | 176317 |
| 2024-03-26 | 34.22 | $34.60 | 165226 |
| 2024-03-25 | 34.17 | $34.53 | 93471 |
| 2024-03-22 | 34.14 | $34.80 | 103738 |
| 2024-03-21 | 34.07 | $35.31 | 149505 |
| 2024-03-20 | 33.94 | $35.59 | 349930 |
| 2024-03-19 | 33.76 | $35.01 | 166576 |
| 2024-03-18 | 33.63 | $35.00 | 205816 |
| 2024-03-15 | 33.49 | $34.96 | 354424 |
| 2024-03-14 | 33.33 | $33.89 | 185493 |
| 2024-03-13 | 33.27 | $33.92 | 94573 |
| 2024-03-12 | 33.21 | $34.28 | 106755 |
| 2024-03-11 | 33.09 | $34.06 | 78049 |
| 2024-03-08 | 32.99 | $34.72 | 128273 |
| 2024-03-07 | 32.81 | $33.22 | 143700 |
| 2024-03-06 | 32.77 | $32.83 | 50748 |
| 2024-03-05 | 32.76 | $32.64 | 152276 |
| 2024-03-04 | 32.77 | $32.89 | 186479 |
| 2024-03-01 | 32.76 | $32.98 | 313333 |
| 2024-02-29 | 32.74 | $32.96 | 333076 |
| 2024-02-28 | 32.71 | $32.61 | 130215 |
| 2024-02-27 | 32.72 | $33.70 | 141322 |
| 2024-02-26 | 32.62 | $34.18 | 227127 |
| 2024-02-23 | 32.45 | $34.50 | 262941 |
| 2024-02-22 | 32.24 | $34.26 | 219080 |
| 2024-02-21 | 32.03 | $33.93 | 88169 |
| 2024-02-20 | 31.83 | $34.67 | 198628 |
| 2024-02-16 | 31.53 | $33.63 | 167054 |
| 2024-02-15 | 31.31 | $34.00 | 284840 |
| 2024-02-14 | 31.02 | $33.56 | 318712 |
| 2024-02-13 | 30.76 | $31.94 | 114508 |
| 2024-02-12 | 30.63 | $32.43 | 139952 |
| 2024-02-09 | 30.44 | $32.57 | 170867 |
| 2024-02-08 | 30.22 | $30.94 | 94637 |
| 2024-02-07 | 30.14 | $30.78 | 53752 |
| 2024-02-06 | 30.07 | $30.29 | 92727 |
| 2024-02-05 | 30.05 | $30.12 | 63080 |
| 2024-02-02 | 30.04 | $30.56 | 56826 |
| 2024-02-01 | 29.99 | $31.14 | 98041 |
| 2024-01-31 | 29.87 | $30.40 | 61914 |
| 2024-01-30 | 29.81 | $30.26 | 100979 |
| 2024-01-29 | 29.76 | $31.01 | 61671 |
| 2024-01-26 | 29.63 | $31.09 | 68831 |
| 2024-01-25 | 29.48 | $31.03 | 56449 |
| 2024-01-24 | 29.32 | $31.25 | 66056 |
| 2024-01-23 | 29.11 | $31.20 | 94088 |
| 2024-01-22 | 28.89 | $31.00 | 135025 |
| 2024-01-19 | 28.67 | $30.90 | 161986 |
| 2024-01-18 | 28.44 | $29.75 | 180085 |
| 2024-01-17 | 28.30 | $29.20 | 80703 |
| 2024-01-16 | 28.20 | $28.83 | 71488 |
| 2024-01-12 | 28.14 | $28.57 | 47317 |
| 2024-01-11 | 28.09 | $29.00 | 105436 |
| 2024-01-10 | 28.00 | $28.54 | 59468 |
| 2024-01-09 | 27.94 | $28.12 | 53209 |
| 2024-01-08 | 27.92 | $28.49 | 168657 |
| 2024-01-05 | 27.86 | $28.84 | 106063 |
| 2024-01-04 | 27.76 | $27.93 | 84476 |
| 2024-01-03 | 27.74 | $27.74 | 100250 |
| 2024-01-02 | 27.74 | $28.36 | 83701 |
| 2023-12-29 | 27.68 | $28.95 | 93146 |
| 2023-12-28 | 27.54 | $28.85 | 86653 |
| 2023-12-27 | 27.40 | $29.00 | 130894 |
| 2023-12-26 | 27.24 | $29.00 | 54742 |
| 2023-12-22 | 27.05 | $29.00 | 80397 |
| 2023-12-21 | 26.85 | $28.73 | 89615 |
| 2023-12-20 | 26.65 | $28.47 | 231158 |
| 2023-12-19 | 26.45 | $27.81 | 265919 |
| 2023-12-18 | 26.31 | $27.70 | 296806 |
| 2023-12-15 | 26.17 | $28.53 | 2.5M |
| 2023-12-14 | 25.92 | $28.60 | 754752 |
| 2023-12-13 | 25.64 | $27.57 | 362276 |
| 2023-12-12 | 25.43 | $27.68 | 245277 |
| 2023-12-11 | 25.19 | $27.69 | 252475 |
| 2023-12-08 | 24.93 | $28.32 | 186585 |
| 2023-12-07 | 24.58 | $27.70 | 209183 |
| 2023-12-06 | 24.25 | $27.32 | 315449 |
| 2023-12-05 | 23.92 | $26.50 | 257416 |
| 2023-12-04 | 23.65 | $26.50 | 623493 |
| 2023-12-01 | 23.35 | $25.04 | 130323 |
| 2023-11-30 | 23.17 | $25.68 | 143617 |
| 2023-11-29 | 22.91 | $25.99 | 92364 |
| 2023-11-28 | 22.59 | $25.00 | 125065 |
| 2023-11-27 | 22.33 | $25.44 | 121367 |
| 2023-11-24 | 22.00 | $24.84 | 20400 |
| 2023-11-22 | 21.71 | $24.30 | 63060 |
| 2023-11-21 | 21.43 | $24.31 | 96956 |
| 2023-11-20 | 21.13 | $24.53 | 84597 |
| 2023-11-17 | 20.77 | $24.05 | 103318 |
| 2023-11-16 | 20.43 | $23.05 | 59077 |
| 2023-11-15 | 20.15 | $22.99 | 73206 |
| 2023-11-14 | 19.85 | $23.28 | 189281 |
| 2023-11-13 | 19.49 | $21.74 | 69640 |
| 2023-11-10 | 19.26 | $21.27 | 101359 |
| 2023-11-09 | 19.04 | $21.40 | 93655 |
| 2023-11-08 | 18.80 | $19.49 | 35988 |
| 2023-11-07 | 18.72 | $19.22 | 73374 |
| 2023-11-06 | 18.67 | $19.15 | 96293 |
| 2023-11-03 | 18.62 | $19.30 | 48884 |
| 2023-11-02 | 18.55 | $19.09 | 78162 |
| 2023-11-01 | 18.49 | $18.34 | 175366 |
| 2023-10-31 | 18.51 | $18.98 | 26875 |
| 2023-10-30 | 18.46 | $18.93 | 51675 |
| 2023-10-27 | 18.41 | $18.38 | 45253 |
| 2023-10-26 | 18.41 | $18.54 | 32939 |
| 2023-10-25 | 18.40 | $18.43 | 37457 |
| 2023-10-24 | 18.39 | $18.95 | 29318 |
| 2023-10-23 | 18.33 | $18.15 | 19704 |
| 2023-10-20 | 18.35 | $17.63 | 31407 |
| 2023-10-19 | 18.43 | $17.75 | 24527 |
| 2023-10-18 | 18.50 | $17.97 | 51596 |
| 2023-10-17 | 18.56 | $18.56 | 53971 |
| 2023-10-16 | 18.55 | $18.42 | 20129 |
| 2023-10-13 | 18.57 | $18.79 | 62366 |
| 2023-10-12 | 18.55 | $18.87 | 74912 |
| 2023-10-11 | 18.51 | $19.00 | 64025 |
| 2023-10-10 | 18.46 | $18.60 | 35282 |
| 2023-10-09 | 18.45 | $18.00 | 46006 |
| 2023-10-06 | 18.49 | $18.00 | 60901 |
| 2023-10-05 | 18.54 | $18.10 | 33538 |
| 2023-10-04 | 18.59 | $18.34 | 59179 |
| 2023-10-03 | 18.62 | $18.27 | 49226 |
| 2023-10-02 | 18.65 | $18.26 | 81658 |
| 2023-09-29 | 18.69 | $18.94 | 35241 |
| 2023-09-28 | 18.67 | $18.93 | 16144 |
| 2023-09-27 | 18.64 | $18.21 | 73190 |
| 2023-09-26 | 18.69 | $18.02 | 130239 |
| 2023-09-25 | 18.76 | $18.94 | 219503 |
| 2023-09-22 | 18.74 | $18.84 | 84163 |
| 2023-09-21 | 18.73 | $18.45 | 70795 |
| 2023-09-20 | 18.76 | $18.48 | 125544 |
| 2023-09-19 | 18.79 | $18.80 | 44302 |
| 2023-09-18 | 18.78 | $19.01 | 51095 |
| 2023-09-15 | 18.76 | $19.02 | 97326 |
| 2023-09-14 | 18.73 | $18.45 | 82648 |
| 2023-09-13 | 18.76 | $17.96 | 58886 |
| 2023-09-12 | 18.85 | $18.00 | 76571 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
84.61
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.29
Average
48.97
Maximum
84.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.61 | $85.67 | 310229 |
| 2026-07-16 | 84.45 | $85.17 | 197000 |
| 2026-07-15 | 84.32 | $84.36 | 174300 |
| 2026-07-14 | 84.27 | $85.57 | 153726 |
| 2026-07-13 | 84.08 | $85.63 | 160670 |
| 2026-07-10 | 83.87 | $85.26 | 259700 |
| 2026-07-09 | 83.67 | $84.99 | 249000 |
| 2026-07-08 | 83.48 | $83.49 | 292100 |
| 2026-07-07 | 83.42 | $83.56 | 183000 |
| 2026-07-06 | 83.34 | $84.16 | 276500 |
| 2026-07-02 | 83.20 | $83.16 | 297036 |
| 2026-07-01 | 83.15 | $83.33 | 384300 |
| 2026-06-30 | 83.07 | $85.02 | 417304 |
| 2026-06-29 | 82.82 | $83.45 | 389700 |
| 2026-06-26 | 82.71 | $84.98 | 620502 |
| 2026-06-25 | 82.44 | $84.56 | 219909 |
| 2026-06-24 | 82.18 | $83.36 | 741505 |
| 2026-06-23 | 82.01 | $82.69 | 218500 |
| 2026-06-22 | 81.86 | $82.88 | 379131 |
| 2026-06-18 | 81.65 | $83.81 | 551848 |
| 2026-06-17 | 81.29 | $80.89 | 209200 |
| 2026-06-16 | 81.15 | $82.16 | 159800 |
| 2026-06-15 | 80.82 | $82.71 | 261415 |
| 2026-06-12 | 80.39 | $81.72 | 443000 |
| 2026-06-11 | 79.99 | $81.63 | 235600 |
| 2026-06-10 | 79.57 | $80.79 | 251708 |
| 2026-06-09 | 79.19 | $81.60 | 215730 |
| 2026-06-08 | 78.72 | $81.27 | 352700 |
| 2026-06-05 | 78.27 | $81.14 | 341310 |
| 2026-06-04 | 77.81 | $82.28 | 248926 |
| 2026-06-03 | 77.24 | $81.35 | 285732 |
| 2026-06-02 | 76.74 | $82.24 | 273932 |
| 2026-06-01 | 76.12 | $82.88 | 278349 |
| 2026-05-29 | 75.42 | $81.14 | 285139 |
| 2026-05-28 | 74.86 | $81.04 | 257500 |
| 2026-05-27 | 74.33 | $78.03 | 271700 |
| 2026-05-26 | 74.10 | $79.43 | 279400 |
| 2026-05-22 | 73.75 | $74.30 | 197600 |
| 2026-05-21 | 73.94 | $72.40 | 309214 |
| 2026-05-20 | 74.37 | $71.41 | 334341 |
| 2026-05-19 | 74.96 | $68.77 | 314612 |
| 2026-05-18 | 75.87 | $69.11 | 255400 |
| 2026-05-15 | 76.84 | $69.70 | 267600 |
| 2026-05-14 | 77.84 | $71.81 | 267379 |
| 2026-05-13 | 78.72 | $72.03 | 328844 |
| 2026-05-12 | 79.63 | $75.36 | 294700 |
| 2026-05-11 | 80.27 | $77.48 | 275753 |
| 2026-05-08 | 80.75 | $78.01 | 204401 |
| 2026-05-07 | 81.21 | $78.91 | 264325 |
| 2026-05-06 | 81.61 | $79.53 | 323439 |
| 2026-05-05 | 81.95 | $77.53 | 380201 |
| 2026-05-04 | 82.49 | $76.62 | 418600 |
| 2026-05-01 | 83.12 | $77.86 | 460213 |
| 2026-04-30 | 83.63 | $76.81 | 813032 |
| 2026-04-29 | 84.24 | $82.96 | 404900 |
| 2026-04-28 | 84.24 | $82.30 | 245841 |
| 2026-04-27 | 84.25 | $82.33 | 339841 |
| 2026-04-24 | 84.22 | $85.64 | 308900 |
| 2026-04-23 | 83.84 | $84.50 | 200000 |
| 2026-04-22 | 83.54 | $84.20 | 264531 |
| 2026-04-21 | 83.24 | $84.51 | 486460 |
| 2026-04-20 | 82.87 | $87.54 | 339045 |
| 2026-04-17 | 82.13 | $88.77 | 313656 |
| 2026-04-16 | 81.19 | $86.30 | 357600 |
| 2026-04-15 | 80.42 | $84.82 | 537900 |
| 2026-04-14 | 79.74 | $85.49 | 457345 |
| 2026-04-13 | 78.93 | $85.40 | 580600 |
| 2026-04-10 | 78.06 | $84.78 | 675700 |
| 2026-04-09 | 77.20 | $84.51 | 6.5M |
| 2026-04-08 | 76.33 | $79.81 | 1.9M |
| 2026-04-07 | 75.88 | $78.25 | 231200 |
| 2026-04-06 | 75.56 | $77.98 | 114800 |
| 2026-04-02 | 75.27 | $77.32 | 129005 |
| 2026-04-01 | 75.04 | $77.66 | 223700 |
| 2026-03-31 | 74.80 | $75.44 | 215800 |
| 2026-03-30 | 74.78 | $73.60 | 269324 |
| 2026-03-27 | 74.97 | $75.01 | 169144 |
| 2026-03-26 | 75.05 | $76.01 | 133923 |
| 2026-03-25 | 75.07 | $79.35 | 177519 |
| 2026-03-24 | 74.78 | $78.51 | 286367 |
| 2026-03-23 | 74.59 | $75.57 | 261700 |
| 2026-03-20 | 74.69 | $71.45 | 583500 |
| 2026-03-19 | 75.24 | $71.70 | 212887 |
| 2026-03-18 | 75.80 | $71.49 | 267045 |
| 2026-03-17 | 76.43 | $72.74 | 237740 |
| 2026-03-16 | 76.98 | $73.16 | 214109 |
| 2026-03-13 | 77.53 | $72.48 | 188718 |
| 2026-03-12 | 78.16 | $73.19 | 290829 |
| 2026-03-11 | 78.72 | $75.20 | 208700 |
| 2026-03-10 | 79.07 | $75.34 | 263800 |
| 2026-03-09 | 79.39 | $75.32 | 291965 |
| 2026-03-06 | 79.69 | $77.58 | 298051 |
| 2026-03-05 | 79.74 | $78.53 | 359448 |
| 2026-03-04 | 79.65 | $80.00 | 229300 |
| 2026-03-03 | 79.38 | $78.89 | 426605 |
| 2026-03-02 | 79.18 | $80.35 | 262400 |
| 2026-02-27 | 78.79 | $80.00 | 496040 |
| 2026-02-26 | 78.38 | $83.05 | 205003 |
| 2026-02-25 | 77.61 | $82.67 | 212900 |
| 2026-02-24 | 76.81 | $80.70 | 279038 |
| 2026-02-23 | 76.14 | $79.50 | 357747 |
| 2026-02-20 | 75.54 | $81.24 | 336626 |
| 2026-02-19 | 74.73 | $81.08 | 205500 |
| 2026-02-18 | 73.88 | $80.69 | 263282 |
| 2026-02-17 | 73.01 | $82.58 | 639896 |
| 2026-02-13 | 71.90 | $80.30 | 463212 |
| 2026-02-12 | 70.96 | $75.59 | 631600 |
| 2026-02-11 | 70.44 | $72.36 | 521201 |
| 2026-02-10 | 70.22 | $72.06 | 267400 |
| 2026-02-09 | 70.01 | $70.97 | 231639 |
| 2026-02-06 | 69.89 | $71.81 | 343200 |
| 2026-02-05 | 69.67 | $69.35 | 313309 |
| 2026-02-04 | 69.67 | $69.13 | 298700 |
| 2026-02-03 | 69.68 | $70.99 | 270400 |
| 2026-02-02 | 69.49 | $71.06 | 368600 |
| 2026-01-30 | 69.26 | $69.01 | 220222 |
| 2026-01-29 | 69.22 | $69.35 | 186622 |
| 2026-01-28 | 69.14 | $69.45 | 263748 |
| 2026-01-27 | 69.05 | $68.00 | 132400 |
| 2026-01-26 | 69.10 | $69.02 | 259800 |
| 2026-01-23 | 69.06 | $70.01 | 249341 |
| 2026-01-22 | 68.91 | $71.93 | 347800 |
| 2026-01-21 | 68.57 | $69.79 | 208737 |
| 2026-01-20 | 68.42 | $68.61 | 229000 |
| 2026-01-16 | 68.37 | $69.91 | 139000 |
| 2026-01-15 | 68.19 | $70.19 | 168833 |
| 2026-01-14 | 67.97 | $69.65 | 178300 |
| 2026-01-13 | 67.78 | $70.27 | 378415 |
| 2026-01-12 | 67.53 | $68.66 | 138500 |
| 2026-01-09 | 67.42 | $67.40 | 242200 |
| 2026-01-08 | 67.43 | $68.00 | 178800 |
| 2026-01-07 | 67.37 | $67.05 | 127201 |
| 2026-01-06 | 67.40 | $66.76 | 137101 |
| 2026-01-05 | 67.44 | $65.35 | 166128 |
| 2026-01-02 | 67.62 | $63.96 | 339600 |
| 2025-12-31 | 67.94 | $67.89 | 186000 |
| 2025-12-30 | 67.88 | $68.63 | 188400 |
| 2025-12-29 | 67.73 | $69.16 | 239600 |
| 2025-12-26 | 67.50 | $69.29 | 159918 |
| 2025-12-24 | 67.24 | $68.79 | 92500 |
| 2025-12-23 | 67.01 | $68.34 | 155345 |
| 2025-12-22 | 66.80 | $68.05 | 266600 |
| 2025-12-19 | 66.58 | $68.57 | 461125 |
| 2025-12-18 | 66.27 | $67.28 | 158717 |
| 2025-12-17 | 66.06 | $66.82 | 156509 |
| 2025-12-16 | 65.87 | $67.02 | 176500 |
| 2025-12-15 | 65.64 | $66.79 | 167600 |
| 2025-12-12 | 65.42 | $67.68 | 192500 |
| 2025-12-11 | 65.10 | $67.65 | 170507 |
| 2025-12-10 | 64.77 | $67.11 | 300300 |
| 2025-12-09 | 64.49 | $65.60 | 570100 |
| 2025-12-08 | 64.35 | $65.38 | 240804 |
| 2025-12-05 | 64.22 | $65.33 | 168442 |
| 2025-12-04 | 64.10 | $64.70 | 472000 |
| 2025-12-03 | 64.03 | $66.69 | 162340 |
| 2025-12-02 | 63.73 | $65.62 | 163737 |
| 2025-12-01 | 63.49 | $64.99 | 129941 |
| 2025-11-28 | 63.29 | $64.52 | 70900 |
| 2025-11-26 | 63.09 | $64.66 | 192923 |
| 2025-11-25 | 62.85 | $64.00 | 175947 |
| 2025-11-24 | 62.65 | $63.35 | 173510 |
| 2025-11-21 | 62.48 | $61.70 | 153512 |
| 2025-11-20 | 62.46 | $60.01 | 171300 |
| 2025-11-19 | 62.59 | $62.16 | 198015 |
| 2025-11-18 | 62.49 | $61.60 | 152600 |
| 2025-11-17 | 62.42 | $61.48 | 180500 |
| 2025-11-14 | 62.34 | $65.09 | 127400 |
| 2025-11-13 | 61.87 | $65.29 | 166200 |
| 2025-11-12 | 61.35 | $65.18 | 144530 |
| 2025-11-11 | 60.80 | $65.25 | 197400 |
| 2025-11-10 | 60.20 | $65.00 | 202830 |
| 2025-11-07 | 59.59 | $64.50 | 190942 |
| 2025-11-06 | 58.99 | $65.60 | 348900 |
| 2025-11-05 | 58.24 | $63.24 | 848433 |
| 2025-11-04 | 57.70 | $56.24 | 357300 |
| 2025-11-03 | 57.82 | $58.85 | 189800 |
| 2025-10-31 | 57.70 | $59.15 | 253026 |
| 2025-10-30 | 57.54 | $57.50 | 117414 |
| 2025-10-29 | 57.54 | $57.42 | 171814 |
| 2025-10-28 | 57.54 | $58.35 | 114737 |
| 2025-10-27 | 57.45 | $58.70 | 105000 |
| 2025-10-24 | 57.31 | $58.73 | 142214 |
| 2025-10-23 | 57.16 | $57.82 | 147800 |
| 2025-10-22 | 57.08 | $56.67 | 123800 |
| 2025-10-21 | 57.12 | $57.13 | 110400 |
| 2025-10-20 | 57.11 | $57.41 | 180903 |
| 2025-10-17 | 57.08 | $55.99 | 132938 |
| 2025-10-16 | 57.19 | $56.80 | 138917 |
| 2025-10-15 | 57.23 | $57.92 | 172100 |
| 2025-10-14 | 57.18 | $57.20 | 224502 |
| 2025-10-13 | 57.20 | $57.08 | 155000 |
| 2025-10-10 | 57.25 | $54.90 | 160000 |
| 2025-10-09 | 57.53 | $58.69 | 208724 |
| 2025-10-08 | 57.46 | $57.50 | 148516 |
| 2025-10-07 | 57.51 | $57.33 | 226110 |
| 2025-10-06 | 57.59 | $58.32 | 134816 |
| 2025-10-03 | 57.59 | $58.21 | 151300 |
| 2025-10-02 | 57.61 | $57.22 | 113019 |
| 2025-10-01 | 57.74 | $57.00 | 139037 |
| 2025-09-30 | 57.90 | $57.03 | 191703 |
| 2025-09-29 | 58.06 | $56.15 | 140600 |
| 2025-09-26 | 58.34 | $56.17 | 112700 |
| 2025-09-25 | 58.64 | $56.27 | 145644 |
| 2025-09-24 | 58.97 | $56.65 | 150715 |
| 2025-09-23 | 59.29 | $57.42 | 195563 |
| 2025-09-22 | 59.56 | $57.54 | 167600 |
| 2025-09-19 | 59.85 | $56.89 | 381700 |
| 2025-09-18 | 60.22 | $60.05 | 279612 |
| 2025-09-17 | 60.29 | $59.10 | 163200 |
| 2025-09-16 | 60.46 | $59.81 | 201200 |
| 2025-09-15 | 60.57 | $59.98 | 102600 |
| 2025-09-12 | 60.68 | $59.26 | 117700 |
| 2025-09-11 | 60.87 | $60.52 | 223900 |
| 2025-09-10 | 60.94 | $59.56 | 251559 |
| 2025-09-09 | 61.12 | $60.75 | 185000 |
| 2025-09-08 | 61.18 | $60.89 | 196200 |
| 2025-09-05 | 61.22 | $59.90 | 181202 |
| 2025-09-04 | 61.35 | $59.74 | 173717 |
| 2025-09-03 | 61.50 | $59.84 | 184224 |
| 2025-09-02 | 61.63 | $59.60 | 139426 |
| 2025-08-29 | 61.75 | $61.11 | 143845 |
| 2025-08-28 | 61.70 | $62.40 | 163922 |
| 2025-08-27 | 61.50 | $62.99 | 208800 |
| 2025-08-26 | 61.20 | $62.80 | 296400 |
| 2025-08-25 | 60.90 | $62.70 | 288465 |
| 2025-08-22 | 60.58 | $63.09 | 368618 |
| 2025-08-21 | 60.20 | $61.36 | 190400 |
| 2025-08-20 | 59.97 | $60.68 | 117942 |
| 2025-08-19 | 59.80 | $61.07 | 155700 |
| 2025-08-18 | 59.58 | $61.42 | 135200 |
| 2025-08-15 | 59.31 | $61.92 | 183700 |
| 2025-08-14 | 58.98 | $62.40 | 278728 |
| 2025-08-13 | 58.59 | $61.96 | 156800 |
| 2025-08-12 | 58.23 | $61.75 | 276100 |
| 2025-08-11 | 57.87 | $59.69 | 126000 |
| 2025-08-08 | 57.71 | $59.99 | 326000 |
| 2025-08-07 | 57.52 | $60.00 | 227629 |
| 2025-08-06 | 57.32 | $59.47 | 376100 |
| 2025-08-05 | 57.18 | $56.22 | 230900 |
| 2025-08-04 | 57.37 | $55.25 | 139133 |
| 2025-08-01 | 57.66 | $53.99 | 158300 |
| 2025-07-31 | 58.10 | $56.29 | 152209 |
| 2025-07-30 | 58.33 | $56.07 | 168515 |
| 2025-07-29 | 58.58 | $57.17 | 108600 |
| 2025-07-28 | 58.72 | $57.73 | 131826 |
| 2025-07-25 | 58.79 | $57.59 | 103200 |
| 2025-07-24 | 58.87 | $57.78 | 148449 |
| 2025-07-23 | 58.90 | $59.25 | 242721 |
| 2025-07-22 | 58.76 | $59.20 | 209100 |
| 2025-07-21 | 58.60 | $59.04 | 230637 |
| 2025-07-18 | 58.42 | $59.00 | 177900 |
| 2025-07-17 | 58.20 | $58.62 | 162637 |
| 2025-07-16 | 57.99 | $58.74 | 170400 |
| 2025-07-15 | 57.74 | $58.29 | 242000 |
| 2025-07-14 | 57.49 | $59.91 | 255531 |
| 2025-07-11 | 57.05 | $59.89 | 143838 |
| 2025-07-10 | 56.56 | $60.21 | 402700 |
| 2025-07-09 | 56.01 | $59.49 | 227900 |
| 2025-07-08 | 55.48 | $59.41 | 283628 |
| 2025-07-07 | 54.91 | $59.32 | 366346 |
| 2025-07-03 | 54.31 | $59.00 | 267317 |
| 2025-07-02 | 53.69 | $57.75 | 576943 |
| 2025-07-01 | 53.15 | $56.89 | 546018 |
| 2025-06-30 | 52.65 | $55.40 | 334110 |
| 2025-06-27 | 52.25 | $55.43 | 886022 |
| 2025-06-26 | 51.83 | $54.59 | 251510 |
| 2025-06-25 | 51.45 | $52.95 | 243545 |
| 2025-06-24 | 51.21 | $53.66 | 480800 |
| 2025-06-23 | 50.87 | $52.00 | 181957 |
| 2025-06-20 | 50.66 | $51.78 | 200121 |
| 2025-06-18 | 50.46 | $51.81 | 285615 |
| 2025-06-17 | 50.24 | $51.98 | 246016 |
| 2025-06-16 | 49.99 | $51.40 | 277930 |
| 2025-06-13 | 49.79 | $51.03 | 126400 |
| 2025-06-12 | 49.61 | $51.10 | 107700 |
| 2025-06-11 | 49.41 | $50.99 | 135500 |
| 2025-06-10 | 49.22 | $51.01 | 175600 |
| 2025-06-09 | 49.01 | $51.22 | 223100 |
| 2025-06-06 | 48.75 | $50.00 | 148841 |
| 2025-06-05 | 48.60 | $49.71 | 186700 |
| 2025-06-04 | 48.44 | $49.42 | 105500 |
| 2025-06-03 | 48.30 | $49.25 | 177400 |
| 2025-06-02 | 48.15 | $47.88 | 169116 |
| 2025-05-30 | 48.12 | $48.17 | 174916 |
| 2025-05-29 | 48.05 | $48.58 | 114100 |
| 2025-05-28 | 47.93 | $48.40 | 100205 |
| 2025-05-27 | 47.80 | $48.76 | 137700 |
| 2025-05-23 | 47.61 | $47.35 | 96300 |
| 2025-05-22 | 47.54 | $47.41 | 135944 |
| 2025-05-21 | 47.44 | $47.76 | 110600 |
| 2025-05-20 | 47.29 | $48.80 | 100701 |
| 2025-05-19 | 47.01 | $48.74 | 91900 |
| 2025-05-16 | 46.69 | $49.39 | 146100 |
| 2025-05-15 | 46.27 | $49.46 | 167026 |
| 2025-05-14 | 45.81 | $48.89 | 135000 |
| 2025-05-13 | 45.38 | $48.74 | 186804 |
| 2025-05-12 | 44.93 | $47.98 | 229721 |
| 2025-05-09 | 44.52 | $46.25 | 175700 |
| 2025-05-08 | 44.25 | $46.37 | 220000 |
| 2025-05-07 | 43.94 | $44.00 | 187720 |
| 2025-05-06 | 43.82 | $45.25 | 149334 |
| 2025-05-05 | 43.55 | $45.32 | 108942 |
| 2025-05-02 | 43.24 | $46.42 | 196600 |
| 2025-05-01 | 42.79 | $45.37 | 220600 |
| 2025-04-30 | 42.44 | $44.33 | 148700 |
| 2025-04-29 | 42.18 | $44.12 | 134829 |
| 2025-04-28 | 41.95 | $44.00 | 74200 |
| 2025-04-25 | 41.72 | $43.78 | 83100 |
| 2025-04-24 | 41.52 | $43.32 | 100343 |
| 2025-04-23 | 41.37 | $42.54 | 191600 |
| 2025-04-22 | 41.29 | $41.79 | 128600 |
| 2025-04-21 | 41.29 | $40.60 | 218900 |
| 2025-04-17 | 41.41 | $41.90 | 166000 |
| 2025-04-16 | 41.42 | $42.05 | 141400 |
| 2025-04-15 | 41.42 | $42.91 | 133600 |
| 2025-04-14 | 41.34 | $41.67 | 105900 |
| 2025-04-11 | 41.39 | $41.37 | 146628 |
| 2025-04-10 | 41.48 | $40.49 | 139835 |
| 2025-04-09 | 41.65 | $41.41 | 227000 |
| 2025-04-08 | 41.74 | $37.04 | 174813 |
| 2025-04-07 | 42.28 | $37.38 | 369643 |
| 2025-04-04 | 42.81 | $38.14 | 332900 |
| 2025-04-03 | 43.30 | $40.04 | 186100 |
| 2025-04-02 | 43.62 | $44.74 | 119300 |
| 2025-04-01 | 43.49 | $44.09 | 70738 |
| 2025-03-31 | 43.41 | $43.72 | 116904 |
| 2025-03-28 | 43.36 | $43.53 | 81047 |
| 2025-03-27 | 43.34 | $45.01 | 114875 |
| 2025-03-26 | 43.16 | $43.11 | 79903 |
| 2025-03-25 | 43.17 | $43.17 | 124225 |
| 2025-03-24 | 43.18 | $43.68 | 102100 |
| 2025-03-21 | 43.14 | $42.64 | 269700 |
| 2025-03-20 | 43.20 | $43.26 | 111043 |
| 2025-03-19 | 43.21 | $43.51 | 154400 |
| 2025-03-18 | 43.21 | $43.88 | 88335 |
| 2025-03-17 | 43.18 | $43.78 | 106009 |
| 2025-03-14 | 43.17 | $42.64 | 133200 |
| 2025-03-13 | 43.30 | $41.73 | 86900 |
| 2025-03-12 | 43.53 | $42.30 | 131900 |
| 2025-03-11 | 43.72 | $43.31 | 129400 |
| 2025-03-10 | 43.82 | $43.37 | 122900 |
| 2025-03-07 | 43.91 | $43.73 | 130200 |
| 2025-03-06 | 43.97 | $42.73 | 165000 |
| 2025-03-05 | 44.13 | $43.31 | 210500 |
| 2025-03-04 | 44.23 | $42.99 | 217600 |
| 2025-03-03 | 44.36 | $43.06 | 193200 |
| 2025-02-28 | 44.48 | $44.23 | 144800 |
| 2025-02-27 | 44.48 | $43.03 | 194000 |
| 2025-02-26 | 44.60 | $44.56 | 164500 |
| 2025-02-25 | 44.57 | $42.84 | 153044 |
| 2025-02-24 | 44.70 | $43.24 | 84800 |
| 2025-02-21 | 44.80 | $44.41 | 106642 |
| 2025-02-20 | 44.80 | $44.87 | 96900 |
| 2025-02-19 | 44.75 | $45.54 | 81318 |
| 2025-02-18 | 44.63 | $46.23 | 145730 |
| 2025-02-14 | 44.45 | $46.60 | 81600 |
| 2025-02-13 | 44.21 | $47.00 | 156812 |
| 2025-02-12 | 43.91 | $46.36 | 297142 |
| 2025-02-11 | 43.66 | $44.00 | 168400 |
| 2025-02-10 | 43.61 | $44.09 | 114700 |
| 2025-02-07 | 43.54 | $44.54 | 116726 |
| 2025-02-06 | 43.41 | $43.93 | 133141 |
| 2025-02-05 | 43.33 | $43.00 | 87200 |
| 2025-02-04 | 43.35 | $42.54 | 71649 |
| 2025-02-03 | 43.40 | $42.06 | 68900 |
| 2025-01-31 | 43.51 | $43.29 | 120024 |
| 2025-01-30 | 43.49 | $43.46 | 98404 |
| 2025-01-29 | 43.46 | $42.66 | 95012 |
| 2025-01-28 | 43.50 | $43.74 | 76600 |
| 2025-01-27 | 43.44 | $43.49 | 100800 |
| 2025-01-24 | 43.41 | $44.98 | 82916 |
| 2025-01-23 | 43.22 | $44.44 | 91309 |
| 2025-01-22 | 43.09 | $44.79 | 90336 |
| 2025-01-21 | 42.91 | $45.90 | 93832 |
| 2025-01-17 | 42.62 | $44.49 | 80020 |
| 2025-01-16 | 42.48 | $43.02 | 68408 |
| 2025-01-15 | 42.51 | $43.01 | 86700 |
| 2025-01-14 | 42.56 | $41.84 | 112647 |
| 2025-01-13 | 42.75 | $40.60 | 128300 |
| 2025-01-10 | 43.09 | $41.06 | 110234 |
| 2025-01-08 | 43.44 | $42.07 | 86120 |
| 2025-01-07 | 43.70 | $42.39 | 97300 |
| 2025-01-06 | 43.96 | $42.63 | 87100 |
| 2025-01-03 | 44.22 | $42.75 | 68427 |
| 2025-01-02 | 44.48 | $42.50 | 92000 |
| 2024-12-31 | 44.79 | $43.04 | 77801 |
| 2024-12-30 | 45.06 | $42.79 | 70903 |
| 2024-12-27 | 45.37 | $42.94 | 94400 |
| 2024-12-26 | 45.69 | $43.56 | 95500 |
| 2024-12-24 | 45.96 | $43.61 | 49800 |
| 2024-12-23 | 46.24 | $43.30 | 80300 |
| 2024-12-20 | 46.56 | $43.86 | 207300 |
| 2024-12-19 | 46.84 | $43.51 | 146900 |
| 2024-12-18 | 47.14 | $44.73 | 235601 |
| 2024-12-17 | 47.31 | $47.22 | 104400 |
| 2024-12-16 | 47.22 | $47.71 | 109500 |
| 2024-12-13 | 47.04 | $48.41 | 183400 |
| 2024-12-12 | 46.76 | $47.77 | 171805 |
| 2024-12-11 | 46.50 | $49.38 | 159700 |
| 2024-12-10 | 46.04 | $48.68 | 185305 |
| 2024-12-09 | 45.61 | $47.16 | 91913 |
| 2024-12-06 | 45.29 | $46.89 | 78918 |
| 2024-12-05 | 44.98 | $46.26 | 139300 |
| 2024-12-04 | 44.75 | $46.75 | 129241 |
| 2024-12-03 | 44.48 | $46.35 | 124229 |
| 2024-12-02 | 44.25 | $47.10 | 139400 |
| 2024-11-29 | 43.95 | $46.22 | 95040 |
| 2024-11-27 | 43.73 | $46.53 | 90312 |
| 2024-11-26 | 43.49 | $46.97 | 213800 |
| 2024-11-25 | 43.21 | $46.68 | 225726 |
| 2024-11-22 | 42.95 | $45.69 | 207800 |
| 2024-11-21 | 42.79 | $44.23 | 128800 |
| 2024-11-20 | 42.79 | $42.80 | 138200 |
| 2024-11-19 | 42.93 | $41.97 | 127222 |
| 2024-11-18 | 43.16 | $41.31 | 193500 |
| 2024-11-15 | 43.48 | $40.58 | 226800 |
| 2024-11-14 | 43.89 | $39.11 | 224400 |
| 2024-11-13 | 44.47 | $39.68 | 228718 |
| 2024-11-12 | 45.03 | $40.51 | 302221 |
| 2024-11-11 | 45.53 | $40.32 | 324100 |
| 2024-11-08 | 46.08 | $41.05 | 384621 |
| 2024-11-07 | 46.59 | $43.04 | 684838 |
| 2024-11-06 | 46.92 | $49.89 | 356038 |
| 2024-11-05 | 46.57 | $48.31 | 316719 |
| 2024-11-04 | 46.35 | $46.93 | 135200 |
| 2024-11-01 | 46.24 | $46.54 | 188501 |
| 2024-10-31 | 46.17 | $46.28 | 208300 |
| 2024-10-30 | 46.10 | $47.55 | 171000 |
| 2024-10-29 | 45.88 | $47.29 | 251807 |
| 2024-10-28 | 45.68 | $47.00 | 166100 |
| 2024-10-25 | 45.48 | $46.75 | 144500 |
| 2024-10-24 | 45.30 | $45.97 | 147400 |
| 2024-10-23 | 45.17 | $45.49 | 134111 |
| 2024-10-22 | 45.08 | $45.30 | 92721 |
| 2024-10-21 | 45.00 | $44.75 | 420548 |
| 2024-10-18 | 44.97 | $45.79 | 82130 |
| 2024-10-17 | 44.84 | $46.00 | 182844 |
| 2024-10-16 | 44.67 | $46.00 | 146933 |
| 2024-10-15 | 44.48 | $45.85 | 99463 |
| 2024-10-14 | 44.30 | $46.80 | 93934 |
| 2024-10-11 | 44.01 | $45.92 | 129016 |
| 2024-10-10 | 43.78 | $44.83 | 85925 |
| 2024-10-09 | 43.65 | $44.88 | 136100 |
| 2024-10-08 | 43.50 | $44.07 | 129700 |
| 2024-10-07 | 43.41 | $43.97 | 89141 |
| 2024-10-04 | 43.31 | $44.26 | 134900 |
| 2024-10-03 | 43.17 | $42.68 | 135339 |
| 2024-10-02 | 43.18 | $42.30 | 184033 |
| 2024-10-01 | 43.23 | $43.32 | 229800 |
| 2024-09-30 | 43.18 | $44.66 | 220838 |
| 2024-09-27 | 43.00 | $43.12 | 110600 |
| 2024-09-26 | 42.97 | $42.94 | 96700 |
| 2024-09-25 | 42.96 | $43.27 | 128300 |
| 2024-09-24 | 42.91 | $44.18 | 139500 |
| 2024-09-23 | 42.75 | $43.97 | 105129 |
| 2024-09-20 | 42.59 | $44.21 | 316900 |
| 2024-09-19 | 42.38 | $43.14 | 148600 |
| 2024-09-18 | 42.26 | $42.88 | 100500 |
| 2024-09-17 | 42.14 | $43.29 | 126221 |
| 2024-09-16 | 41.95 | $42.57 | 80812 |
| 2024-09-13 | 41.82 | $42.97 | 88144 |
| 2024-09-12 | 41.63 | $41.88 | 119048 |
| 2024-09-11 | 41.54 | $41.74 | 100238 |
| 2024-09-10 | 41.44 | $40.79 | 106635 |
| 2024-09-09 | 41.43 | $40.81 | 124639 |
| 2024-09-06 | 41.40 | $40.97 | 128000 |
| 2024-09-05 | 41.33 | $42.67 | 124709 |
| 2024-09-04 | 41.09 | $43.25 | 98300 |
| 2024-09-03 | 40.76 | $42.50 | 202435 |
| 2024-08-30 | 40.48 | $44.82 | 197100 |
| 2024-08-29 | 39.94 | $43.64 | 131600 |
| 2024-08-28 | 39.50 | $43.12 | 148800 |
| 2024-08-27 | 39.12 | $40.91 | 84400 |
| 2024-08-26 | 38.96 | $40.25 | 128649 |
| 2024-08-23 | 38.87 | $39.68 | 145559 |
| 2024-08-22 | 38.86 | $38.70 | 94703 |
| 2024-08-21 | 38.97 | $39.28 | 189500 |
| 2024-08-20 | 39.03 | $38.19 | 158836 |
| 2024-08-19 | 39.23 | $38.17 | 80700 |
| 2024-08-16 | 39.46 | $38.76 | 111219 |
| 2024-08-15 | 39.65 | $40.45 | 101413 |
| 2024-08-14 | 39.68 | $38.95 | 119727 |
| 2024-08-13 | 39.88 | $38.57 | 100200 |
| 2024-08-12 | 40.14 | $39.06 | 167841 |
| 2024-08-09 | 40.37 | $37.84 | 206640 |
| 2024-08-08 | 40.73 | $35.93 | 340137 |
| 2024-08-07 | 41.29 | $40.90 | 331913 |
| 2024-08-06 | 41.37 | $37.03 | 262100 |
| 2024-08-05 | 41.82 | $35.71 | 193200 |
| 2024-08-02 | 42.43 | $38.54 | 158729 |
| 2024-08-01 | 42.77 | $41.42 | 200614 |
| 2024-07-31 | 42.84 | $43.55 | 149941 |
| 2024-07-30 | 42.67 | $43.18 | 135704 |
| 2024-07-29 | 42.54 | $43.24 | 101743 |
| 2024-07-26 | 42.37 | $43.68 | 123200 |
| 2024-07-25 | 42.13 | $43.25 | 212200 |
| 2024-07-24 | 41.90 | $43.50 | 160900 |
| 2024-07-23 | 41.61 | $44.09 | 162400 |
| 2024-07-22 | 41.23 | $43.17 | 170638 |
| 2024-07-19 | 40.91 | $42.32 | 167178 |
| 2024-07-18 | 40.66 | $42.45 | 203671 |
| 2024-07-17 | 40.38 | $42.99 | 226693 |
| 2024-07-16 | 40.05 | $44.60 | 265531 |
| 2024-07-15 | 39.53 | $41.71 | 183483 |
| 2024-07-12 | 39.29 | $40.76 | 255875 |
| 2024-07-11 | 39.14 | $39.99 | 303084 |
| 2024-07-10 | 39.06 | $39.42 | 213252 |
| 2024-07-09 | 39.05 | $39.23 | 297276 |
| 2024-07-08 | 39.07 | $40.58 | 178573 |
| 2024-07-05 | 38.97 | $39.54 | 170883 |
| 2024-07-03 | 38.98 | $40.34 | 93999 |
| 2024-07-02 | 38.93 | $39.17 | 367693 |
| 2024-07-01 | 39.01 | $40.28 | 281438 |
| 2024-06-28 | 39.00 | $38.48 | 4.3M |
| 2024-06-27 | 39.19 | $37.26 | 304630 |
| 2024-06-26 | 39.52 | $37.08 | 325149 |
| 2024-06-25 | 39.90 | $35.39 | 284369 |
| 2024-06-24 | 40.48 | $37.04 | 305088 |
| 2024-06-21 | 40.94 | $38.30 | 232148 |
| 2024-06-20 | 41.31 | $39.03 | 194583 |
| 2024-06-18 | 41.64 | $40.04 | 93446 |
| 2024-06-17 | 41.89 | $40.90 | 114972 |
| 2024-06-14 | 42.07 | $39.82 | 106698 |
| 2024-06-13 | 42.37 | $40.33 | 209066 |
| 2024-06-12 | 42.64 | $40.84 | 153510 |
| 2024-06-11 | 42.87 | $40.59 | 197629 |
| 2024-06-10 | 43.12 | $41.69 | 192951 |
| 2024-06-07 | 43.27 | $41.92 | 150777 |
| 2024-06-06 | 43.40 | $42.62 | 182252 |
| 2024-06-05 | 43.45 | $42.74 | 139330 |
| 2024-06-04 | 43.47 | $42.30 | 124297 |
| 2024-06-03 | 43.52 | $43.45 | 160751 |
| 2024-05-31 | 43.43 | $43.75 | 680713 |
| 2024-05-30 | 43.27 | $43.95 | 191172 |
| 2024-05-29 | 43.02 | $42.90 | 149536 |
| 2024-05-28 | 42.83 | $43.50 | 271812 |
| 2024-05-24 | 42.53 | $44.60 | 298671 |
| 2024-05-23 | 42.06 | $44.39 | 195367 |
| 2024-05-22 | 41.55 | $44.20 | 210881 |
| 2024-05-21 | 41.01 | $44.39 | 143416 |
| 2024-05-20 | 40.39 | $44.14 | 122793 |
| 2024-05-17 | 39.74 | $44.54 | 222462 |
| 2024-05-16 | 38.99 | $43.30 | 202717 |
| 2024-05-15 | 38.30 | $42.85 | 292139 |
| 2024-05-14 | 37.61 | $42.52 | 150990 |
| 2024-05-13 | 36.91 | $42.25 | 129754 |
| 2024-05-10 | 36.18 | $41.00 | 159526 |
| 2024-05-09 | 35.54 | $41.00 | 224699 |
| 2024-05-08 | 34.87 | $40.64 | 269514 |
| 2024-05-07 | 34.19 | $39.93 | 395691 |
| 2024-05-06 | 33.55 | $38.50 | 224006 |
| 2024-05-03 | 33.03 | $38.00 | 317150 |
| 2024-05-02 | 32.54 | $34.52 | 272203 |
| 2024-05-01 | 32.37 | $31.16 | 166730 |
| 2024-04-30 | 32.54 | $31.66 | 103285 |
| 2024-04-29 | 32.66 | $32.60 | 85708 |
| 2024-04-26 | 32.70 | $32.03 | 59643 |
| 2024-04-25 | 32.81 | $32.32 | 105151 |
| 2024-04-24 | 32.90 | $32.93 | 94116 |
| 2024-04-23 | 32.94 | $32.52 | 92349 |
| 2024-04-22 | 33.03 | $31.36 | 63745 |
| 2024-04-19 | 33.25 | $31.93 | 163540 |
| 2024-04-18 | 33.42 | $32.06 | 90940 |
| 2024-04-17 | 33.61 | $32.90 | 79591 |
| 2024-04-16 | 33.72 | $33.18 | 79278 |
| 2024-04-15 | 33.81 | $33.10 | 105663 |
| 2024-04-12 | 33.92 | $33.09 | 62908 |
| 2024-04-11 | 34.04 | $33.39 | 81591 |
| 2024-04-10 | 34.13 | $33.06 | 81113 |
| 2024-04-09 | 34.26 | $34.83 | 84346 |
| 2024-04-08 | 34.21 | $34.38 | 109153 |
| 2024-04-05 | 34.21 | $33.44 | 227762 |
| 2024-04-04 | 34.30 | $33.47 | 149775 |
| 2024-04-03 | 34.38 | $33.09 | 110353 |
| 2024-04-02 | 34.49 | $33.56 | 145599 |
| 2024-04-01 | 34.56 | $34.23 | 153303 |
| 2024-03-28 | 34.56 | $34.44 | 268563 |
| 2024-03-27 | 34.53 | $34.48 | 176317 |
| 2024-03-26 | 34.49 | $34.60 | 165226 |
| 2024-03-25 | 34.43 | $34.53 | 93471 |
| 2024-03-22 | 34.38 | $34.80 | 103738 |
| 2024-03-21 | 34.30 | $35.31 | 149505 |
| 2024-03-20 | 34.16 | $35.59 | 349930 |
| 2024-03-19 | 34.00 | $35.01 | 166576 |
| 2024-03-18 | 33.88 | $35.00 | 205816 |
| 2024-03-15 | 33.76 | $34.96 | 354424 |
| 2024-03-14 | 33.64 | $33.89 | 185493 |
| 2024-03-13 | 33.62 | $33.92 | 94573 |
| 2024-03-12 | 33.59 | $34.28 | 106755 |
| 2024-03-11 | 33.51 | $34.06 | 78049 |
| 2024-03-08 | 33.45 | $34.72 | 128273 |
| 2024-03-07 | 33.31 | $33.22 | 143700 |
| 2024-03-06 | 33.30 | $32.83 | 50748 |
| 2024-03-05 | 33.31 | $32.64 | 152276 |
| 2024-03-04 | 33.33 | $32.89 | 186479 |
| 2024-03-01 | 33.32 | $32.98 | 313333 |
| 2024-02-29 | 33.28 | $32.96 | 333076 |
| 2024-02-28 | 33.24 | $32.61 | 130215 |
| 2024-02-27 | 33.22 | $33.70 | 141322 |
| 2024-02-26 | 33.08 | $34.18 | 227127 |
| 2024-02-23 | 32.88 | $34.50 | 262941 |
| 2024-02-22 | 32.64 | $34.26 | 219080 |
| 2024-02-21 | 32.40 | $33.93 | 88169 |
| 2024-02-20 | 32.19 | $34.67 | 198628 |
| 2024-02-16 | 31.88 | $33.63 | 167054 |
| 2024-02-15 | 31.66 | $34.00 | 284840 |
| 2024-02-14 | 31.39 | $33.56 | 318712 |
| 2024-02-13 | 31.13 | $31.94 | 114508 |
| 2024-02-12 | 31.02 | $32.43 | 139952 |
| 2024-02-09 | 30.84 | $32.57 | 170867 |
| 2024-02-08 | 30.63 | $30.94 | 94637 |
| 2024-02-07 | 30.56 | $30.78 | 53752 |
| 2024-02-06 | 30.50 | $30.29 | 92727 |
| 2024-02-05 | 30.47 | $30.12 | 63080 |
| 2024-02-02 | 30.46 | $30.56 | 56826 |
| 2024-02-01 | 30.39 | $31.14 | 98041 |
| 2024-01-31 | 30.25 | $30.40 | 61914 |
| 2024-01-30 | 30.17 | $30.26 | 100979 |
| 2024-01-29 | 30.09 | $31.01 | 61671 |
| 2024-01-26 | 29.94 | $31.09 | 68831 |
| 2024-01-25 | 29.76 | $31.03 | 56449 |
| 2024-01-24 | 29.59 | $31.25 | 66056 |
| 2024-01-23 | 29.38 | $31.20 | 94088 |
| 2024-01-22 | 29.16 | $31.00 | 135025 |
| 2024-01-19 | 28.96 | $30.90 | 161986 |
| 2024-01-18 | 28.74 | $29.75 | 180085 |
| 2024-01-17 | 28.63 | $29.20 | 80703 |
| 2024-01-16 | 28.56 | $28.83 | 71488 |
| 2024-01-12 | 28.53 | $28.57 | 47317 |
| 2024-01-11 | 28.52 | $29.00 | 105436 |
| 2024-01-10 | 28.47 | $28.54 | 59468 |
| 2024-01-09 | 28.45 | $28.12 | 53209 |
| 2024-01-08 | 28.47 | $28.49 | 168657 |
| 2024-01-05 | 28.46 | $28.84 | 106063 |
| 2024-01-04 | 28.40 | $27.93 | 84476 |
| 2024-01-03 | 28.42 | $27.74 | 100250 |
| 2024-01-02 | 28.46 | $28.36 | 83701 |
| 2023-12-29 | 28.42 | $28.95 | 93146 |
| 2023-12-28 | 28.31 | $28.85 | 86653 |
| 2023-12-27 | 28.19 | $29.00 | 130894 |
| 2023-12-26 | 28.04 | $29.00 | 54742 |
| 2023-12-22 | 27.88 | $29.00 | 80397 |
| 2023-12-21 | 27.69 | $28.73 | 89615 |
| 2023-12-20 | 27.51 | $28.47 | 231158 |
| 2023-12-19 | 27.34 | $27.81 | 265919 |
| 2023-12-18 | 27.21 | $27.70 | 296806 |
| 2023-12-15 | 27.07 | $28.53 | 2.5M |
| 2023-12-14 | 26.83 | $28.60 | 754752 |
| 2023-12-13 | 26.56 | $27.57 | 362276 |
| 2023-12-12 | 26.36 | $27.68 | 245277 |
| 2023-12-11 | 26.13 | $27.69 | 252475 |
| 2023-12-08 | 25.86 | $28.32 | 186585 |
| 2023-12-07 | 25.50 | $27.70 | 209183 |
| 2023-12-06 | 25.16 | $27.32 | 315449 |
| 2023-12-05 | 24.82 | $26.50 | 257416 |
| 2023-12-04 | 24.52 | $26.50 | 623493 |
| 2023-12-01 | 24.19 | $25.04 | 130323 |
| 2023-11-30 | 23.97 | $25.68 | 143617 |
| 2023-11-29 | 23.65 | $25.99 | 92364 |
| 2023-11-28 | 23.27 | $25.00 | 125065 |
| 2023-11-27 | 22.95 | $25.44 | 121367 |
| 2023-11-24 | 22.56 | $24.84 | 20400 |
| 2023-11-22 | 22.20 | $24.30 | 63060 |
| 2023-11-21 | 21.86 | $24.31 | 96956 |
| 2023-11-20 | 21.49 | $24.53 | 84597 |
| 2023-11-17 | 21.07 | $24.05 | 103318 |
| 2023-11-16 | 20.67 | $23.05 | 59077 |
| 2023-11-15 | 20.34 | $22.99 | 73206 |
| 2023-11-14 | 19.98 | $23.28 | 189281 |
| 2023-11-13 | 19.58 | $21.74 | 69640 |
| 2023-11-10 | 19.31 | $21.27 | 101359 |
| 2023-11-09 | 19.07 | $21.40 | 93655 |
| 2023-11-08 | 18.81 | $19.49 | 35988 |
| 2023-11-07 | 18.73 | $19.22 | 73374 |
| 2023-11-06 | 18.67 | $19.15 | 96293 |
| 2023-11-03 | 18.61 | $19.30 | 48884 |
| 2023-11-02 | 18.53 | $19.09 | 78162 |
| 2023-11-01 | 18.47 | $18.34 | 175366 |
| 2023-10-31 | 18.47 | $18.98 | 26875 |
| 2023-10-30 | 18.42 | $18.93 | 51675 |
| 2023-10-27 | 18.36 | $18.38 | 45253 |
| 2023-10-26 | 18.36 | $18.54 | 32939 |
| 2023-10-25 | 18.35 | $18.43 | 37457 |
| 2023-10-24 | 18.35 | $18.95 | 29318 |
| 2023-10-23 | 18.29 | $18.15 | 19704 |
| 2023-10-20 | 18.31 | $17.63 | 31407 |
| 2023-10-19 | 18.39 | $17.75 | 24527 |
| 2023-10-18 | 18.46 | $17.97 | 51596 |
| 2023-10-17 | 18.51 | $18.56 | 53971 |
| 2023-10-16 | 18.50 | $18.42 | 20129 |
| 2023-10-13 | 18.51 | $18.79 | 62366 |
| 2023-10-12 | 18.49 | $18.87 | 74912 |
| 2023-10-11 | 18.46 | $19.00 | 64025 |
| 2023-10-10 | 18.41 | $18.60 | 35282 |
| 2023-10-09 | 18.39 | $18.00 | 46006 |
| 2023-10-06 | 18.44 | $18.00 | 60901 |
| 2023-10-05 | 18.48 | $18.10 | 33538 |
| 2023-10-04 | 18.51 | $18.34 | 59179 |
| 2023-10-03 | 18.51 | $18.27 | 49226 |
| 2023-10-02 | 18.52 | $18.26 | 81658 |
| 2023-09-29 | 18.52 | $18.94 | 35241 |
| 2023-09-28 | 18.46 | $18.93 | 16144 |
| 2023-09-27 | 18.40 | $18.21 | 73190 |
| 2023-09-26 | 18.41 | $18.02 | 130239 |
| 2023-09-25 | 18.45 | $18.94 | 219503 |
| 2023-09-22 | 18.41 | $18.84 | 84163 |
| 2023-09-21 | 18.39 | $18.45 | 70795 |
| 2023-09-20 | 18.41 | $18.48 | 125544 |
| 2023-09-19 | 18.44 | $18.80 | 44302 |
| 2023-09-18 | 18.44 | $19.01 | 51095 |
| 2023-09-15 | 18.43 | $19.02 | 97326 |
| 2023-09-14 | 18.42 | $18.45 | 82648 |
| 2023-09-13 | 18.47 | $17.96 | 58886 |
| 2023-09-12 | 18.58 | $18.00 | 76571 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
85.61
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.86
Average
49.53
Maximum
86.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 85.61 | $85.67 | 310229 |
| 2026-07-16 | 85.43 | $85.17 | 197000 |
| 2026-07-15 | 85.33 | $84.36 | 174300 |
| 2026-07-14 | 85.36 | $85.57 | 153726 |
| 2026-07-13 | 85.14 | $85.63 | 160670 |
| 2026-07-10 | 84.86 | $85.26 | 259700 |
| 2026-07-09 | 84.60 | $84.99 | 249000 |
| 2026-07-08 | 84.35 | $83.49 | 292100 |
| 2026-07-07 | 84.37 | $83.56 | 183000 |
| 2026-07-06 | 84.37 | $84.16 | 276500 |
| 2026-07-02 | 84.24 | $83.16 | 297036 |
| 2026-07-01 | 84.28 | $83.33 | 384300 |
| 2026-06-30 | 84.29 | $85.02 | 417304 |
| 2026-06-29 | 83.93 | $83.45 | 389700 |
| 2026-06-26 | 83.83 | $84.98 | 620502 |
| 2026-06-25 | 83.39 | $84.56 | 219909 |
| 2026-06-24 | 82.95 | $83.36 | 741505 |
| 2026-06-23 | 82.69 | $82.69 | 218500 |
| 2026-06-22 | 82.52 | $82.88 | 379131 |
| 2026-06-18 | 82.27 | $83.81 | 551848 |
| 2026-06-17 | 81.78 | $80.89 | 209200 |
| 2026-06-16 | 81.81 | $82.16 | 159800 |
| 2026-06-15 | 81.58 | $82.71 | 261415 |
| 2026-06-12 | 81.18 | $81.72 | 443000 |
| 2026-06-11 | 80.93 | $81.63 | 235600 |
| 2026-06-10 | 80.64 | $80.79 | 251708 |
| 2026-06-09 | 80.48 | $81.60 | 215730 |
| 2026-06-08 | 80.11 | $81.27 | 352700 |
| 2026-06-05 | 79.75 | $81.14 | 341310 |
| 2026-06-04 | 79.35 | $82.28 | 248926 |
| 2026-06-03 | 78.65 | $81.35 | 285732 |
| 2026-06-02 | 78.02 | $82.24 | 273932 |
| 2026-06-01 | 77.11 | $82.88 | 278349 |
| 2026-05-29 | 75.91 | $81.14 | 285139 |
| 2026-05-28 | 74.89 | $81.04 | 257500 |
| 2026-05-27 | 73.74 | $78.03 | 271700 |
| 2026-05-26 | 73.05 | $79.43 | 279400 |
| 2026-05-22 | 71.97 | $74.30 | 197600 |
| 2026-05-21 | 71.80 | $72.40 | 309214 |
| 2026-05-20 | 72.03 | $71.41 | 334341 |
| 2026-05-19 | 72.52 | $68.77 | 314612 |
| 2026-05-18 | 73.67 | $69.11 | 255400 |
| 2026-05-15 | 74.94 | $69.70 | 267600 |
| 2026-05-14 | 76.30 | $71.81 | 267379 |
| 2026-05-13 | 77.45 | $72.03 | 328844 |
| 2026-05-12 | 78.75 | $75.36 | 294700 |
| 2026-05-11 | 79.55 | $77.48 | 275753 |
| 2026-05-08 | 80.05 | $78.01 | 204401 |
| 2026-05-07 | 80.51 | $78.91 | 264325 |
| 2026-05-06 | 80.86 | $79.53 | 323439 |
| 2026-05-05 | 81.13 | $77.53 | 380201 |
| 2026-05-04 | 81.87 | $76.62 | 418600 |
| 2026-05-01 | 82.91 | $77.86 | 460213 |
| 2026-04-30 | 83.85 | $76.81 | 813032 |
| 2026-04-29 | 85.16 | $82.96 | 404900 |
| 2026-04-28 | 85.37 | $82.30 | 245841 |
| 2026-04-27 | 85.74 | $82.33 | 339841 |
| 2026-04-24 | 86.14 | $85.64 | 308900 |
| 2026-04-23 | 85.90 | $84.50 | 200000 |
| 2026-04-22 | 85.84 | $84.20 | 264531 |
| 2026-04-21 | 85.81 | $84.51 | 486460 |
| 2026-04-20 | 85.70 | $87.54 | 339045 |
| 2026-04-17 | 84.91 | $88.77 | 313656 |
| 2026-04-16 | 83.71 | $86.30 | 357600 |
| 2026-04-15 | 82.83 | $84.82 | 537900 |
| 2026-04-14 | 82.10 | $85.49 | 457345 |
| 2026-04-13 | 81.09 | $85.40 | 580600 |
| 2026-04-10 | 79.94 | $84.78 | 675700 |
| 2026-04-09 | 78.71 | $84.51 | 6.5M |
| 2026-04-08 | 77.34 | $79.81 | 1.9M |
| 2026-04-07 | 76.74 | $78.25 | 231200 |
| 2026-04-06 | 76.36 | $77.98 | 114800 |
| 2026-04-02 | 75.97 | $77.32 | 129005 |
| 2026-04-01 | 75.67 | $77.66 | 223700 |
| 2026-03-31 | 75.24 | $75.44 | 215800 |
| 2026-03-30 | 75.21 | $73.60 | 269324 |
| 2026-03-27 | 75.56 | $75.01 | 169144 |
| 2026-03-26 | 75.68 | $76.01 | 133923 |
| 2026-03-25 | 75.60 | $79.35 | 177519 |
| 2026-03-24 | 74.80 | $78.51 | 286367 |
| 2026-03-23 | 74.06 | $75.57 | 261700 |
| 2026-03-20 | 73.82 | $71.45 | 583500 |
| 2026-03-19 | 74.41 | $71.70 | 212887 |
| 2026-03-18 | 75.05 | $71.49 | 267045 |
| 2026-03-17 | 75.84 | $72.74 | 237740 |
| 2026-03-16 | 76.49 | $73.16 | 214109 |
| 2026-03-13 | 77.15 | $72.48 | 188718 |
| 2026-03-12 | 78.06 | $73.19 | 290829 |
| 2026-03-11 | 78.96 | $75.20 | 208700 |
| 2026-03-10 | 79.58 | $75.34 | 263800 |
| 2026-03-09 | 80.25 | $75.32 | 291965 |
| 2026-03-06 | 81.02 | $77.58 | 298051 |
| 2026-03-05 | 81.42 | $78.53 | 359448 |
| 2026-03-04 | 81.67 | $80.00 | 229300 |
| 2026-03-03 | 81.63 | $78.89 | 426605 |
| 2026-03-02 | 81.80 | $80.35 | 262400 |
| 2026-02-27 | 81.66 | $80.00 | 496040 |
| 2026-02-26 | 81.55 | $83.05 | 205003 |
| 2026-02-25 | 80.77 | $82.67 | 212900 |
| 2026-02-24 | 79.91 | $80.70 | 279038 |
| 2026-02-23 | 79.30 | $79.50 | 357747 |
| 2026-02-20 | 78.83 | $81.24 | 336626 |
| 2026-02-19 | 77.90 | $81.08 | 205500 |
| 2026-02-18 | 76.83 | $80.69 | 263282 |
| 2026-02-17 | 75.65 | $82.58 | 639896 |
| 2026-02-13 | 73.87 | $80.30 | 463212 |
| 2026-02-12 | 72.27 | $75.59 | 631600 |
| 2026-02-11 | 71.40 | $72.36 | 521201 |
| 2026-02-10 | 71.06 | $72.06 | 267400 |
| 2026-02-09 | 70.72 | $70.97 | 231639 |
| 2026-02-06 | 70.56 | $71.81 | 343200 |
| 2026-02-05 | 70.18 | $69.35 | 313309 |
| 2026-02-04 | 70.26 | $69.13 | 298700 |
| 2026-02-03 | 70.39 | $70.99 | 270400 |
| 2026-02-02 | 70.14 | $71.06 | 368600 |
| 2026-01-30 | 69.83 | $69.01 | 220222 |
| 2026-01-29 | 69.90 | $69.35 | 186622 |
| 2026-01-28 | 69.91 | $69.45 | 263748 |
| 2026-01-27 | 69.88 | $68.00 | 132400 |
| 2026-01-26 | 70.16 | $69.02 | 259800 |
| 2026-01-23 | 70.25 | $70.01 | 249341 |
| 2026-01-22 | 70.15 | $71.93 | 347800 |
| 2026-01-21 | 69.61 | $69.79 | 208737 |
| 2026-01-20 | 69.43 | $68.61 | 229000 |
| 2026-01-16 | 69.47 | $69.91 | 139000 |
| 2026-01-15 | 69.23 | $70.19 | 168833 |
| 2026-01-14 | 68.88 | $69.65 | 178300 |
| 2026-01-13 | 68.59 | $70.27 | 378415 |
| 2026-01-12 | 68.11 | $68.66 | 138500 |
| 2026-01-09 | 67.89 | $67.40 | 242200 |
| 2026-01-08 | 67.90 | $68.00 | 178800 |
| 2026-01-07 | 67.77 | $67.05 | 127201 |
| 2026-01-06 | 67.82 | $66.76 | 137101 |
| 2026-01-05 | 67.94 | $65.35 | 166128 |
| 2026-01-02 | 68.36 | $63.96 | 339600 |
| 2025-12-31 | 69.14 | $67.89 | 186000 |
| 2025-12-30 | 69.20 | $68.63 | 188400 |
| 2025-12-29 | 69.10 | $69.16 | 239600 |
| 2025-12-26 | 68.87 | $69.29 | 159918 |
| 2025-12-24 | 68.57 | $68.79 | 92500 |
| 2025-12-23 | 68.30 | $68.34 | 155345 |
| 2025-12-22 | 68.08 | $68.05 | 266600 |
| 2025-12-19 | 67.88 | $68.57 | 461125 |
| 2025-12-18 | 67.52 | $67.28 | 158717 |
| 2025-12-17 | 67.37 | $66.82 | 156509 |
| 2025-12-16 | 67.28 | $67.02 | 176500 |
| 2025-12-15 | 67.12 | $66.79 | 167600 |
| 2025-12-12 | 66.97 | $67.68 | 192500 |
| 2025-12-11 | 66.60 | $67.65 | 170507 |
| 2025-12-10 | 66.17 | $67.11 | 300300 |
| 2025-12-09 | 65.77 | $65.60 | 570100 |
| 2025-12-08 | 65.61 | $65.38 | 240804 |
| 2025-12-05 | 65.47 | $65.33 | 168442 |
| 2025-12-04 | 65.31 | $64.70 | 472000 |
| 2025-12-03 | 65.24 | $66.69 | 162340 |
| 2025-12-02 | 64.73 | $65.62 | 163737 |
| 2025-12-01 | 64.36 | $64.99 | 129941 |
| 2025-11-28 | 64.05 | $64.52 | 70900 |
| 2025-11-26 | 63.78 | $64.66 | 192923 |
| 2025-11-25 | 63.43 | $64.00 | 175947 |
| 2025-11-24 | 63.16 | $63.35 | 173510 |
| 2025-11-21 | 62.97 | $61.70 | 153512 |
| 2025-11-20 | 63.09 | $60.01 | 171300 |
| 2025-11-19 | 63.58 | $62.16 | 198015 |
| 2025-11-18 | 63.69 | $61.60 | 152600 |
| 2025-11-17 | 63.92 | $61.48 | 180500 |
| 2025-11-14 | 64.20 | $65.09 | 127400 |
| 2025-11-13 | 63.75 | $65.29 | 166200 |
| 2025-11-12 | 63.17 | $65.18 | 144530 |
| 2025-11-11 | 62.52 | $65.25 | 197400 |
| 2025-11-10 | 61.73 | $65.00 | 202830 |
| 2025-11-07 | 60.86 | $64.50 | 190942 |
| 2025-11-06 | 59.95 | $65.60 | 348900 |
| 2025-11-05 | 58.66 | $63.24 | 848433 |
| 2025-11-04 | 57.65 | $56.24 | 357300 |
| 2025-11-03 | 57.95 | $58.85 | 189800 |
| 2025-10-31 | 57.76 | $59.15 | 253026 |
| 2025-10-30 | 57.47 | $57.50 | 117414 |
| 2025-10-29 | 57.48 | $57.42 | 171814 |
| 2025-10-28 | 57.51 | $58.35 | 114737 |
| 2025-10-27 | 57.36 | $58.70 | 105000 |
| 2025-10-24 | 57.10 | $58.73 | 142214 |
| 2025-10-23 | 56.80 | $57.82 | 147800 |
| 2025-10-22 | 56.64 | $56.67 | 123800 |
| 2025-10-21 | 56.71 | $57.13 | 110400 |
| 2025-10-20 | 56.70 | $57.41 | 180903 |
| 2025-10-17 | 56.62 | $55.99 | 132938 |
| 2025-10-16 | 56.84 | $56.80 | 138917 |
| 2025-10-15 | 56.93 | $57.92 | 172100 |
| 2025-10-14 | 56.79 | $57.20 | 224502 |
| 2025-10-13 | 56.80 | $57.08 | 155000 |
| 2025-10-10 | 56.83 | $54.90 | 160000 |
| 2025-10-09 | 57.33 | $58.69 | 208724 |
| 2025-10-08 | 57.12 | $57.50 | 148516 |
| 2025-10-07 | 57.13 | $57.33 | 226110 |
| 2025-10-06 | 57.19 | $58.32 | 134816 |
| 2025-10-03 | 57.04 | $58.21 | 151300 |
| 2025-10-02 | 56.91 | $57.22 | 113019 |
| 2025-10-01 | 56.96 | $57.00 | 139037 |
| 2025-09-30 | 57.08 | $57.03 | 191703 |
| 2025-09-29 | 57.21 | $56.15 | 140600 |
| 2025-09-26 | 57.56 | $56.17 | 112700 |
| 2025-09-25 | 57.97 | $56.27 | 145644 |
| 2025-09-24 | 58.42 | $56.65 | 150715 |
| 2025-09-23 | 58.87 | $57.42 | 195563 |
| 2025-09-22 | 59.24 | $57.54 | 167600 |
| 2025-09-19 | 59.64 | $56.89 | 381700 |
| 2025-09-18 | 60.24 | $60.05 | 279612 |
| 2025-09-17 | 60.28 | $59.10 | 163200 |
| 2025-09-16 | 60.52 | $59.81 | 201200 |
| 2025-09-15 | 60.65 | $59.98 | 102600 |
| 2025-09-12 | 60.76 | $59.26 | 117700 |
| 2025-09-11 | 61.04 | $60.52 | 223900 |
| 2025-09-10 | 61.09 | $59.56 | 251559 |
| 2025-09-09 | 61.36 | $60.75 | 185000 |
| 2025-09-08 | 61.41 | $60.89 | 196200 |
| 2025-09-05 | 61.44 | $59.90 | 181202 |
| 2025-09-04 | 61.67 | $59.74 | 173717 |
| 2025-09-03 | 61.97 | $59.84 | 184224 |
| 2025-09-02 | 62.29 | $59.60 | 139426 |
| 2025-08-29 | 62.71 | $61.11 | 143845 |
| 2025-08-28 | 62.87 | $62.40 | 163922 |
| 2025-08-27 | 62.77 | $62.99 | 208800 |
| 2025-08-26 | 62.52 | $62.80 | 296400 |
| 2025-08-25 | 62.26 | $62.70 | 288465 |
| 2025-08-22 | 61.96 | $63.09 | 368618 |
| 2025-08-21 | 61.53 | $61.36 | 190400 |
| 2025-08-20 | 61.39 | $60.68 | 117942 |
| 2025-08-19 | 61.36 | $61.07 | 155700 |
| 2025-08-18 | 61.23 | $61.42 | 135200 |
| 2025-08-15 | 61.00 | $61.92 | 183700 |
| 2025-08-14 | 60.61 | $62.40 | 278728 |
| 2025-08-13 | 60.06 | $61.96 | 156800 |
| 2025-08-12 | 59.49 | $61.75 | 276100 |
| 2025-08-11 | 58.88 | $59.69 | 126000 |
| 2025-08-08 | 58.59 | $59.99 | 326000 |
| 2025-08-07 | 58.19 | $60.00 | 227629 |
| 2025-08-06 | 57.72 | $59.47 | 376100 |
| 2025-08-05 | 57.28 | $56.22 | 230900 |
| 2025-08-04 | 57.46 | $55.25 | 139133 |
| 2025-08-01 | 57.86 | $53.99 | 158300 |
| 2025-07-31 | 58.59 | $56.29 | 152209 |
| 2025-07-30 | 58.94 | $56.07 | 168515 |
| 2025-07-29 | 59.39 | $57.17 | 108600 |
| 2025-07-28 | 59.67 | $57.73 | 131826 |
| 2025-07-25 | 59.86 | $57.59 | 103200 |
| 2025-07-24 | 60.11 | $57.78 | 148449 |
| 2025-07-23 | 60.34 | $59.25 | 242721 |
| 2025-07-22 | 60.29 | $59.20 | 209100 |
| 2025-07-21 | 60.22 | $59.04 | 230637 |
| 2025-07-18 | 60.16 | $59.00 | 177900 |
| 2025-07-17 | 60.08 | $58.62 | 162637 |
| 2025-07-16 | 60.06 | $58.74 | 170400 |
| 2025-07-15 | 59.98 | $58.29 | 242000 |
| 2025-07-14 | 59.97 | $59.91 | 255531 |
| 2025-07-11 | 59.60 | $59.89 | 143838 |
| 2025-07-10 | 59.16 | $60.21 | 402700 |
| 2025-07-09 | 58.55 | $59.49 | 227900 |
| 2025-07-08 | 57.98 | $59.41 | 283628 |
| 2025-07-07 | 57.33 | $59.32 | 366346 |
| 2025-07-03 | 56.56 | $59.00 | 267317 |
| 2025-07-02 | 55.73 | $57.75 | 576943 |
| 2025-07-01 | 55.01 | $56.89 | 546018 |
| 2025-06-30 | 54.34 | $55.40 | 334110 |
| 2025-06-27 | 53.86 | $55.43 | 886022 |
| 2025-06-26 | 53.29 | $54.59 | 251510 |
| 2025-06-25 | 52.80 | $52.95 | 243545 |
| 2025-06-24 | 52.56 | $53.66 | 480800 |
| 2025-06-23 | 52.12 | $52.00 | 181957 |
| 2025-06-20 | 51.95 | $51.78 | 200121 |
| 2025-06-18 | 51.79 | $51.81 | 285615 |
| 2025-06-17 | 51.59 | $51.98 | 246016 |
| 2025-06-16 | 51.31 | $51.40 | 277930 |
| 2025-06-13 | 51.10 | $51.03 | 126400 |
| 2025-06-12 | 50.93 | $51.10 | 107700 |
| 2025-06-11 | 50.70 | $50.99 | 135500 |
| 2025-06-10 | 50.44 | $51.01 | 175600 |
| 2025-06-09 | 50.14 | $51.22 | 223100 |
| 2025-06-06 | 49.73 | $50.00 | 148841 |
| 2025-06-05 | 49.50 | $49.71 | 186700 |
| 2025-06-04 | 49.29 | $49.42 | 105500 |
| 2025-06-03 | 49.10 | $49.25 | 177400 |
| 2025-06-02 | 48.91 | $47.88 | 169116 |
| 2025-05-30 | 48.97 | $48.17 | 174916 |
| 2025-05-29 | 48.96 | $48.58 | 114100 |
| 2025-05-28 | 48.86 | $48.40 | 100205 |
| 2025-05-27 | 48.77 | $48.76 | 137700 |
| 2025-05-23 | 48.58 | $47.35 | 96300 |
| 2025-05-22 | 48.65 | $47.41 | 135944 |
| 2025-05-21 | 48.71 | $47.76 | 110600 |
| 2025-05-20 | 48.70 | $48.80 | 100701 |
| 2025-05-19 | 48.44 | $48.74 | 91900 |
| 2025-05-16 | 48.16 | $49.39 | 146100 |
| 2025-05-15 | 47.67 | $49.46 | 167026 |
| 2025-05-14 | 47.08 | $48.89 | 135000 |
| 2025-05-13 | 46.51 | $48.74 | 186804 |
| 2025-05-12 | 45.88 | $47.98 | 229721 |
| 2025-05-09 | 45.29 | $46.25 | 175700 |
| 2025-05-08 | 44.96 | $46.37 | 220000 |
| 2025-05-07 | 44.55 | $44.00 | 187720 |
| 2025-05-06 | 44.57 | $45.25 | 149334 |
| 2025-05-05 | 44.33 | $45.32 | 108942 |
| 2025-05-02 | 44.02 | $46.42 | 196600 |
| 2025-05-01 | 43.44 | $45.37 | 220600 |
| 2025-04-30 | 42.97 | $44.33 | 148700 |
| 2025-04-29 | 42.65 | $44.12 | 134829 |
| 2025-04-28 | 42.32 | $44.00 | 74200 |
| 2025-04-25 | 41.96 | $43.78 | 83100 |
| 2025-04-24 | 41.59 | $43.32 | 100343 |
| 2025-04-23 | 41.27 | $42.54 | 191600 |
| 2025-04-22 | 41.05 | $41.79 | 128600 |
| 2025-04-21 | 40.96 | $40.60 | 218900 |
| 2025-04-17 | 41.11 | $41.90 | 166000 |
| 2025-04-16 | 41.02 | $42.05 | 141400 |
| 2025-04-15 | 40.88 | $42.91 | 133600 |
| 2025-04-14 | 40.55 | $41.67 | 105900 |
| 2025-04-11 | 40.43 | $41.37 | 146628 |
| 2025-04-10 | 40.36 | $40.49 | 139835 |
| 2025-04-09 | 40.46 | $41.41 | 227000 |
| 2025-04-08 | 40.40 | $37.04 | 174813 |
| 2025-04-07 | 41.26 | $37.38 | 369643 |
| 2025-04-04 | 42.19 | $38.14 | 332900 |
| 2025-04-03 | 43.11 | $40.04 | 186100 |
| 2025-04-02 | 43.78 | $44.74 | 119300 |
| 2025-04-01 | 43.57 | $44.09 | 70738 |
| 2025-03-31 | 43.46 | $43.72 | 116904 |
| 2025-03-28 | 43.41 | $43.53 | 81047 |
| 2025-03-27 | 43.40 | $45.01 | 114875 |
| 2025-03-26 | 43.07 | $43.11 | 79903 |
| 2025-03-25 | 43.09 | $43.17 | 124225 |
| 2025-03-24 | 43.10 | $43.68 | 102100 |
| 2025-03-21 | 43.01 | $42.64 | 269700 |
| 2025-03-20 | 43.12 | $43.26 | 111043 |
| 2025-03-19 | 43.13 | $43.51 | 154400 |
| 2025-03-18 | 43.08 | $43.88 | 88335 |
| 2025-03-17 | 42.95 | $43.78 | 106009 |
| 2025-03-14 | 42.82 | $42.64 | 133200 |
| 2025-03-13 | 42.92 | $41.73 | 86900 |
| 2025-03-12 | 43.22 | $42.30 | 131900 |
| 2025-03-11 | 43.45 | $43.31 | 129400 |
| 2025-03-10 | 43.51 | $43.37 | 122900 |
| 2025-03-07 | 43.57 | $43.73 | 130200 |
| 2025-03-06 | 43.57 | $42.73 | 165000 |
| 2025-03-05 | 43.77 | $43.31 | 210500 |
| 2025-03-04 | 43.89 | $42.99 | 217600 |
| 2025-03-03 | 44.09 | $43.06 | 193200 |
| 2025-02-28 | 44.32 | $44.23 | 144800 |
| 2025-02-27 | 44.33 | $43.03 | 194000 |
| 2025-02-26 | 44.59 | $44.56 | 164500 |
| 2025-02-25 | 44.58 | $42.84 | 153044 |
| 2025-02-24 | 44.92 | $43.24 | 84800 |
| 2025-02-21 | 45.24 | $44.41 | 106642 |
| 2025-02-20 | 45.35 | $44.87 | 96900 |
| 2025-02-19 | 45.38 | $45.54 | 81318 |
| 2025-02-18 | 45.27 | $46.23 | 145730 |
| 2025-02-14 | 44.99 | $46.60 | 81600 |
| 2025-02-13 | 44.59 | $47.00 | 156812 |
| 2025-02-12 | 44.04 | $46.36 | 297142 |
| 2025-02-11 | 43.54 | $44.00 | 168400 |
| 2025-02-10 | 43.45 | $44.09 | 114700 |
| 2025-02-07 | 43.32 | $44.54 | 116726 |
| 2025-02-06 | 43.09 | $43.93 | 133141 |
| 2025-02-05 | 42.94 | $43.00 | 87200 |
| 2025-02-04 | 42.97 | $42.54 | 71649 |
| 2025-02-03 | 43.11 | $42.06 | 68900 |
| 2025-01-31 | 43.37 | $43.29 | 120024 |
| 2025-01-30 | 43.41 | $43.46 | 98404 |
| 2025-01-29 | 43.43 | $42.66 | 95012 |
| 2025-01-28 | 43.62 | $43.74 | 76600 |
| 2025-01-27 | 43.61 | $43.49 | 100800 |
| 2025-01-24 | 43.65 | $44.98 | 82916 |
| 2025-01-23 | 43.39 | $44.44 | 91309 |
| 2025-01-22 | 43.20 | $44.79 | 90336 |
| 2025-01-21 | 42.91 | $45.90 | 93832 |
| 2025-01-17 | 42.34 | $44.49 | 80020 |
| 2025-01-16 | 41.99 | $43.02 | 68408 |
| 2025-01-15 | 41.89 | $43.01 | 86700 |
| 2025-01-14 | 41.78 | $41.84 | 112647 |
| 2025-01-13 | 41.91 | $40.60 | 128300 |
| 2025-01-10 | 42.33 | $41.06 | 110234 |
| 2025-01-08 | 42.73 | $42.07 | 86120 |
| 2025-01-07 | 42.98 | $42.39 | 97300 |
| 2025-01-06 | 43.22 | $42.63 | 87100 |
| 2025-01-03 | 43.44 | $42.75 | 68427 |
| 2025-01-02 | 43.68 | $42.50 | 92000 |
| 2024-12-31 | 44.01 | $43.04 | 77801 |
| 2024-12-30 | 44.29 | $42.79 | 70903 |
| 2024-12-27 | 44.67 | $42.94 | 94400 |
| 2024-12-26 | 45.08 | $43.56 | 95500 |
| 2024-12-24 | 45.43 | $43.61 | 49800 |
| 2024-12-23 | 45.82 | $43.30 | 80300 |
| 2024-12-20 | 46.35 | $43.86 | 207300 |
| 2024-12-19 | 46.83 | $43.51 | 146900 |
| 2024-12-18 | 47.46 | $44.73 | 235601 |
| 2024-12-17 | 47.94 | $47.22 | 104400 |
| 2024-12-16 | 47.96 | $47.71 | 109500 |
| 2024-12-13 | 47.87 | $48.41 | 183400 |
| 2024-12-12 | 47.61 | $47.77 | 171805 |
| 2024-12-11 | 47.44 | $49.38 | 159700 |
| 2024-12-10 | 46.89 | $48.68 | 185305 |
| 2024-12-09 | 46.40 | $47.16 | 91913 |
| 2024-12-06 | 46.15 | $46.89 | 78918 |
| 2024-12-05 | 45.91 | $46.26 | 139300 |
| 2024-12-04 | 45.76 | $46.75 | 129241 |
| 2024-12-03 | 45.47 | $46.35 | 124229 |
| 2024-12-02 | 45.23 | $47.10 | 139400 |
| 2024-11-29 | 44.78 | $46.22 | 95040 |
| 2024-11-27 | 44.44 | $46.53 | 90312 |
| 2024-11-26 | 43.99 | $46.97 | 213800 |
| 2024-11-25 | 43.37 | $46.68 | 225726 |
| 2024-11-22 | 42.71 | $45.69 | 207800 |
| 2024-11-21 | 42.16 | $44.23 | 128800 |
| 2024-11-20 | 41.83 | $42.80 | 138200 |
| 2024-11-19 | 41.76 | $41.97 | 127222 |
| 2024-11-18 | 41.86 | $41.31 | 193500 |
| 2024-11-15 | 42.12 | $40.58 | 226800 |
| 2024-11-14 | 42.59 | $39.11 | 224400 |
| 2024-11-13 | 43.44 | $39.68 | 228718 |
| 2024-11-12 | 44.32 | $40.51 | 302221 |
| 2024-11-11 | 45.16 | $40.32 | 324100 |
| 2024-11-08 | 46.18 | $41.05 | 384621 |
| 2024-11-07 | 47.20 | $43.04 | 684838 |
| 2024-11-06 | 47.97 | $49.89 | 356038 |
| 2024-11-05 | 47.41 | $48.31 | 316719 |
| 2024-11-04 | 47.08 | $46.93 | 135200 |
| 2024-11-01 | 46.99 | $46.54 | 188501 |
| 2024-10-31 | 46.96 | $46.28 | 208300 |
| 2024-10-30 | 46.97 | $47.55 | 171000 |
| 2024-10-29 | 46.71 | $47.29 | 251807 |
| 2024-10-28 | 46.45 | $47.00 | 166100 |
| 2024-10-25 | 46.21 | $46.75 | 144500 |
| 2024-10-24 | 45.98 | $45.97 | 147400 |
| 2024-10-23 | 45.87 | $45.49 | 134111 |
| 2024-10-22 | 45.83 | $45.30 | 92721 |
| 2024-10-21 | 45.82 | $44.75 | 420548 |
| 2024-10-18 | 45.92 | $45.79 | 82130 |
| 2024-10-17 | 45.81 | $46.00 | 182844 |
| 2024-10-16 | 45.64 | $46.00 | 146933 |
| 2024-10-15 | 45.42 | $45.85 | 99463 |
| 2024-10-14 | 45.20 | $46.80 | 93934 |
| 2024-10-11 | 44.74 | $45.92 | 129016 |
| 2024-10-10 | 44.38 | $44.83 | 85925 |
| 2024-10-09 | 44.19 | $44.88 | 136100 |
| 2024-10-08 | 43.95 | $44.07 | 129700 |
| 2024-10-07 | 43.85 | $43.97 | 89141 |
| 2024-10-04 | 43.74 | $44.26 | 134900 |
| 2024-10-03 | 43.55 | $42.68 | 135339 |
| 2024-10-02 | 43.65 | $42.30 | 184033 |
| 2024-10-01 | 43.85 | $43.32 | 229800 |
| 2024-09-30 | 43.87 | $44.66 | 220838 |
| 2024-09-27 | 43.59 | $43.12 | 110600 |
| 2024-09-26 | 43.59 | $42.94 | 96700 |
| 2024-09-25 | 43.63 | $43.27 | 128300 |
| 2024-09-24 | 43.60 | $44.18 | 139500 |
| 2024-09-23 | 43.36 | $43.97 | 105129 |
| 2024-09-20 | 43.12 | $44.21 | 316900 |
| 2024-09-19 | 42.79 | $43.14 | 148600 |
| 2024-09-18 | 42.63 | $42.88 | 100500 |
| 2024-09-17 | 42.50 | $43.29 | 126221 |
| 2024-09-16 | 42.25 | $42.57 | 80812 |
| 2024-09-13 | 42.11 | $42.97 | 88144 |
| 2024-09-12 | 41.85 | $41.88 | 119048 |
| 2024-09-11 | 41.79 | $41.74 | 100238 |
| 2024-09-10 | 41.74 | $40.79 | 106635 |
| 2024-09-09 | 41.88 | $40.81 | 124639 |
| 2024-09-06 | 42.04 | $40.97 | 128000 |
| 2024-09-05 | 42.18 | $42.67 | 124709 |
| 2024-09-04 | 41.98 | $43.25 | 98300 |
| 2024-09-03 | 41.62 | $42.50 | 202435 |
| 2024-08-30 | 41.36 | $44.82 | 197100 |
| 2024-08-29 | 40.57 | $43.64 | 131600 |
| 2024-08-28 | 39.90 | $43.12 | 148800 |
| 2024-08-27 | 39.23 | $40.91 | 84400 |
| 2024-08-26 | 38.92 | $40.25 | 128649 |
| 2024-08-23 | 38.70 | $39.68 | 145559 |
| 2024-08-22 | 38.57 | $38.70 | 94703 |
| 2024-08-21 | 38.63 | $39.28 | 189500 |
| 2024-08-20 | 38.58 | $38.19 | 158836 |
| 2024-08-19 | 38.75 | $38.17 | 80700 |
| 2024-08-16 | 38.97 | $38.76 | 111219 |
| 2024-08-15 | 39.10 | $40.45 | 101413 |
| 2024-08-14 | 38.90 | $38.95 | 119727 |
| 2024-08-13 | 38.99 | $38.57 | 100200 |
| 2024-08-12 | 39.17 | $39.06 | 167841 |
| 2024-08-09 | 39.29 | $37.84 | 206640 |
| 2024-08-08 | 39.69 | $35.93 | 340137 |
| 2024-08-07 | 40.55 | $40.90 | 331913 |
| 2024-08-06 | 40.52 | $37.03 | 262100 |
| 2024-08-05 | 41.29 | $35.71 | 193200 |
| 2024-08-02 | 42.46 | $38.54 | 158729 |
| 2024-08-01 | 43.23 | $41.42 | 200614 |
| 2024-07-31 | 43.50 | $43.55 | 149941 |
| 2024-07-30 | 43.37 | $43.18 | 135704 |
| 2024-07-29 | 43.28 | $43.24 | 101743 |
| 2024-07-26 | 43.17 | $43.68 | 123200 |
| 2024-07-25 | 42.93 | $43.25 | 212200 |
| 2024-07-24 | 42.74 | $43.50 | 160900 |
| 2024-07-23 | 42.47 | $44.09 | 162400 |
| 2024-07-22 | 42.01 | $43.17 | 170638 |
| 2024-07-19 | 41.68 | $42.32 | 167178 |
| 2024-07-18 | 41.47 | $42.45 | 203671 |
| 2024-07-17 | 41.19 | $42.99 | 226693 |
| 2024-07-16 | 40.75 | $44.60 | 265531 |
| 2024-07-15 | 39.89 | $41.71 | 183483 |
| 2024-07-12 | 39.51 | $40.76 | 255875 |
| 2024-07-11 | 39.27 | $39.99 | 303084 |
| 2024-07-10 | 39.16 | $39.42 | 213252 |
| 2024-07-09 | 39.15 | $39.23 | 297276 |
| 2024-07-08 | 39.18 | $40.58 | 178573 |
| 2024-07-05 | 38.93 | $39.54 | 170883 |
| 2024-07-03 | 38.86 | $40.34 | 93999 |
| 2024-07-02 | 38.62 | $39.17 | 367693 |
| 2024-07-01 | 38.59 | $40.28 | 281438 |
| 2024-06-28 | 38.33 | $38.48 | 4.3M |
| 2024-06-27 | 38.41 | $37.26 | 304630 |
| 2024-06-26 | 38.76 | $37.08 | 325149 |
| 2024-06-25 | 39.22 | $35.39 | 284369 |
| 2024-06-24 | 40.11 | $37.04 | 305088 |
| 2024-06-21 | 40.79 | $38.30 | 232148 |
| 2024-06-20 | 41.32 | $39.03 | 194583 |
| 2024-06-18 | 41.78 | $40.04 | 93446 |
| 2024-06-17 | 42.10 | $40.90 | 114972 |
| 2024-06-14 | 42.28 | $39.82 | 106698 |
| 2024-06-13 | 42.72 | $40.33 | 209066 |
| 2024-06-12 | 43.12 | $40.84 | 153510 |
| 2024-06-11 | 43.46 | $40.59 | 197629 |
| 2024-06-10 | 43.91 | $41.69 | 192951 |
| 2024-06-07 | 44.19 | $41.92 | 150777 |
| 2024-06-06 | 44.45 | $42.62 | 182252 |
| 2024-06-05 | 44.59 | $42.74 | 139330 |
| 2024-06-04 | 44.72 | $42.30 | 124297 |
| 2024-06-03 | 44.95 | $43.45 | 160751 |
| 2024-05-31 | 44.95 | $43.75 | 680713 |
| 2024-05-30 | 44.88 | $43.95 | 191172 |
| 2024-05-29 | 44.74 | $42.90 | 149536 |
| 2024-05-28 | 44.78 | $43.50 | 271812 |
| 2024-05-24 | 44.68 | $44.60 | 298671 |
| 2024-05-23 | 44.31 | $44.39 | 195367 |
| 2024-05-22 | 43.91 | $44.20 | 210881 |
| 2024-05-21 | 43.46 | $44.39 | 143416 |
| 2024-05-20 | 42.89 | $44.14 | 122793 |
| 2024-05-17 | 42.26 | $44.54 | 222462 |
| 2024-05-16 | 41.42 | $43.30 | 202717 |
| 2024-05-15 | 40.69 | $42.85 | 292139 |
| 2024-05-14 | 39.93 | $42.52 | 150990 |
| 2024-05-13 | 39.10 | $42.25 | 129754 |
| 2024-05-10 | 38.18 | $41.00 | 159526 |
| 2024-05-09 | 37.36 | $41.00 | 224699 |
| 2024-05-08 | 36.40 | $40.64 | 269514 |
| 2024-05-07 | 35.36 | $39.93 | 395691 |
| 2024-05-06 | 34.29 | $38.50 | 224006 |
| 2024-05-03 | 33.35 | $38.00 | 317150 |
| 2024-05-02 | 32.37 | $34.52 | 272203 |
| 2024-05-01 | 31.96 | $31.16 | 166730 |
| 2024-04-30 | 32.20 | $31.66 | 103285 |
| 2024-04-29 | 32.37 | $32.60 | 85708 |
| 2024-04-26 | 32.38 | $32.03 | 59643 |
| 2024-04-25 | 32.51 | $32.32 | 105151 |
| 2024-04-24 | 32.60 | $32.93 | 94116 |
| 2024-04-23 | 32.58 | $32.52 | 92349 |
| 2024-04-22 | 32.65 | $31.36 | 63745 |
| 2024-04-19 | 32.97 | $31.93 | 163540 |
| 2024-04-18 | 33.23 | $32.06 | 90940 |
| 2024-04-17 | 33.51 | $32.90 | 79591 |
| 2024-04-16 | 33.65 | $33.18 | 79278 |
| 2024-04-15 | 33.75 | $33.10 | 105663 |
| 2024-04-12 | 33.90 | $33.09 | 62908 |
| 2024-04-11 | 34.06 | $33.39 | 81591 |
| 2024-04-10 | 34.19 | $33.06 | 81113 |
| 2024-04-09 | 34.40 | $34.83 | 84346 |
| 2024-04-08 | 34.28 | $34.38 | 109153 |
| 2024-04-05 | 34.23 | $33.44 | 227762 |
| 2024-04-04 | 34.37 | $33.47 | 149775 |
| 2024-04-03 | 34.52 | $33.09 | 110353 |
| 2024-04-02 | 34.78 | $33.56 | 145599 |
| 2024-04-01 | 34.98 | $34.23 | 153303 |
| 2024-03-28 | 35.06 | $34.44 | 268563 |
| 2024-03-27 | 35.10 | $34.48 | 176317 |
| 2024-03-26 | 35.14 | $34.60 | 165226 |
| 2024-03-25 | 35.16 | $34.53 | 93471 |
| 2024-03-22 | 35.19 | $34.80 | 103738 |
| 2024-03-21 | 35.16 | $35.31 | 149505 |
| 2024-03-20 | 35.01 | $35.59 | 349930 |
| 2024-03-19 | 34.78 | $35.01 | 166576 |
| 2024-03-18 | 34.62 | $35.00 | 205816 |
| 2024-03-15 | 34.44 | $34.96 | 354424 |
| 2024-03-14 | 34.23 | $33.89 | 185493 |
| 2024-03-13 | 34.21 | $33.92 | 94573 |
| 2024-03-12 | 34.17 | $34.28 | 106755 |
| 2024-03-11 | 34.04 | $34.06 | 78049 |
| 2024-03-08 | 33.94 | $34.72 | 128273 |
| 2024-03-07 | 33.68 | $33.22 | 143700 |
| 2024-03-06 | 33.68 | $32.83 | 50748 |
| 2024-03-05 | 33.76 | $32.64 | 152276 |
| 2024-03-04 | 33.89 | $32.89 | 186479 |
| 2024-03-01 | 33.99 | $32.98 | 313333 |
| 2024-02-29 | 34.07 | $32.96 | 333076 |
| 2024-02-28 | 34.16 | $32.61 | 130215 |
| 2024-02-27 | 34.34 | $33.70 | 141322 |
| 2024-02-26 | 34.30 | $34.18 | 227127 |
| 2024-02-23 | 34.15 | $34.50 | 262941 |
| 2024-02-22 | 33.90 | $34.26 | 219080 |
| 2024-02-21 | 33.65 | $33.93 | 88169 |
| 2024-02-20 | 33.42 | $34.67 | 198628 |
| 2024-02-16 | 32.98 | $33.63 | 167054 |
| 2024-02-15 | 32.69 | $34.00 | 284840 |
| 2024-02-14 | 32.27 | $33.56 | 318712 |
| 2024-02-13 | 31.87 | $31.94 | 114508 |
| 2024-02-12 | 31.74 | $32.43 | 139952 |
| 2024-02-09 | 31.48 | $32.57 | 170867 |
| 2024-02-08 | 31.14 | $30.94 | 94637 |
| 2024-02-07 | 31.08 | $30.78 | 53752 |
| 2024-02-06 | 31.05 | $30.29 | 92727 |
| 2024-02-05 | 31.10 | $30.12 | 63080 |
| 2024-02-02 | 31.20 | $30.56 | 56826 |
| 2024-02-01 | 31.21 | $31.14 | 98041 |
| 2024-01-31 | 31.10 | $30.40 | 61914 |
| 2024-01-30 | 31.12 | $30.26 | 100979 |
| 2024-01-29 | 31.16 | $31.01 | 61671 |
| 2024-01-26 | 31.05 | $31.09 | 68831 |
| 2024-01-25 | 30.89 | $31.03 | 56449 |
| 2024-01-24 | 30.71 | $31.25 | 66056 |
| 2024-01-23 | 30.45 | $31.20 | 94088 |
| 2024-01-22 | 30.15 | $31.00 | 135025 |
| 2024-01-19 | 29.84 | $30.90 | 161986 |
| 2024-01-18 | 29.49 | $29.75 | 180085 |
| 2024-01-17 | 29.33 | $29.20 | 80703 |
| 2024-01-16 | 29.25 | $28.83 | 71488 |
| 2024-01-12 | 29.22 | $28.57 | 47317 |
| 2024-01-11 | 29.25 | $29.00 | 105436 |
| 2024-01-10 | 29.18 | $28.54 | 59468 |
| 2024-01-09 | 29.19 | $28.12 | 53209 |
| 2024-01-08 | 29.28 | $28.49 | 168657 |
| 2024-01-05 | 29.31 | $28.84 | 106063 |
| 2024-01-04 | 29.25 | $27.93 | 84476 |
| 2024-01-03 | 29.37 | $27.74 | 100250 |
| 2024-01-02 | 29.55 | $28.36 | 83701 |
| 2023-12-29 | 29.61 | $28.95 | 93146 |
| 2023-12-28 | 29.54 | $28.85 | 86653 |
| 2023-12-27 | 29.47 | $29.00 | 130894 |
| 2023-12-26 | 29.36 | $29.00 | 54742 |
| 2023-12-22 | 29.21 | $29.00 | 80397 |
| 2023-12-21 | 29.03 | $28.73 | 89615 |
| 2023-12-20 | 28.86 | $28.47 | 231158 |
| 2023-12-19 | 28.71 | $27.81 | 265919 |
| 2023-12-18 | 28.66 | $27.70 | 296806 |
| 2023-12-15 | 28.61 | $28.53 | 2.5M |
| 2023-12-14 | 28.37 | $28.60 | 754752 |
| 2023-12-13 | 28.07 | $27.57 | 362276 |
| 2023-12-12 | 27.92 | $27.68 | 245277 |
| 2023-12-11 | 27.70 | $27.69 | 252475 |
| 2023-12-08 | 27.44 | $28.32 | 186585 |
| 2023-12-07 | 26.99 | $27.70 | 209183 |
| 2023-12-06 | 26.59 | $27.32 | 315449 |
| 2023-12-05 | 26.19 | $26.50 | 257416 |
| 2023-12-04 | 25.89 | $26.50 | 623493 |
| 2023-12-01 | 25.52 | $25.04 | 130323 |
| 2023-11-30 | 25.40 | $25.68 | 143617 |
| 2023-11-29 | 25.10 | $25.99 | 92364 |
| 2023-11-28 | 24.69 | $25.00 | 125065 |
| 2023-11-27 | 24.40 | $25.44 | 121367 |
| 2023-11-24 | 23.96 | $24.84 | 20400 |
| 2023-11-22 | 23.57 | $24.30 | 63060 |
| 2023-11-21 | 23.22 | $24.31 | 96956 |
| 2023-11-20 | 22.80 | $24.53 | 84597 |
| 2023-11-17 | 22.26 | $24.05 | 103318 |
| 2023-11-16 | 21.73 | $23.05 | 59077 |
| 2023-11-15 | 21.32 | $22.99 | 73206 |
| 2023-11-14 | 20.84 | $23.28 | 189281 |
| 2023-11-13 | 20.22 | $21.74 | 69640 |
| 2023-11-10 | 19.83 | $21.27 | 101359 |
| 2023-11-09 | 19.46 | $21.40 | 93655 |
| 2023-11-08 | 19.01 | $19.49 | 35988 |
| 2023-11-07 | 18.89 | $19.22 | 73374 |
| 2023-11-06 | 18.80 | $19.15 | 96293 |
| 2023-11-03 | 18.71 | $19.30 | 48884 |
| 2023-11-02 | 18.58 | $19.09 | 78162 |
| 2023-11-01 | 18.47 | $18.34 | 175366 |
| 2023-10-31 | 18.50 | $18.98 | 26875 |
| 2023-10-30 | 18.39 | $18.93 | 51675 |
| 2023-10-27 | 18.29 | $18.38 | 45253 |
| 2023-10-26 | 18.28 | $18.54 | 32939 |
| 2023-10-25 | 18.24 | $18.43 | 37457 |
| 2023-10-24 | 18.22 | $18.95 | 29318 |
| 2023-10-23 | 18.08 | $18.15 | 19704 |
| 2023-10-20 | 18.09 | $17.63 | 31407 |
| 2023-10-19 | 18.22 | $17.75 | 24527 |
| 2023-10-18 | 18.34 | $17.97 | 51596 |
| 2023-10-17 | 18.43 | $18.56 | 53971 |
| 2023-10-16 | 18.42 | $18.42 | 20129 |
| 2023-10-13 | 18.43 | $18.79 | 62366 |
| 2023-10-12 | 18.37 | $18.87 | 74912 |
| 2023-10-11 | 18.28 | $19.00 | 64025 |
| 2023-10-10 | 18.16 | $18.60 | 35282 |
| 2023-10-09 | 18.10 | $18.00 | 46006 |
| 2023-10-06 | 18.15 | $18.00 | 60901 |
| 2023-10-05 | 18.22 | $18.10 | 33538 |
| 2023-10-04 | 18.28 | $18.34 | 59179 |
| 2023-10-03 | 18.30 | $18.27 | 49226 |
| 2023-10-02 | 18.34 | $18.26 | 81658 |
| 2023-09-29 | 18.39 | $18.94 | 35241 |
| 2023-09-28 | 18.31 | $18.93 | 16144 |
| 2023-09-27 | 18.21 | $18.21 | 73190 |
| 2023-09-26 | 18.26 | $18.02 | 130239 |
| 2023-09-25 | 18.35 | $18.94 | 219503 |
| 2023-09-22 | 18.27 | $18.84 | 84163 |
| 2023-09-21 | 18.20 | $18.45 | 70795 |
| 2023-09-20 | 18.20 | $18.48 | 125544 |
| 2023-09-19 | 18.21 | $18.80 | 44302 |
| 2023-09-18 | 18.14 | $19.01 | 51095 |
| 2023-09-15 | 18.03 | $19.02 | 97326 |
| 2023-09-14 | 17.89 | $18.45 | 82648 |
| 2023-09-13 | 17.86 | $17.96 | 58886 |
| 2023-09-12 | 17.94 | $18.00 | 76571 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
85.68
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.50
Average
49.55
Maximum
87.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 85.68 | $85.67 | 310229 |
| 2026-07-16 | 85.50 | $85.17 | 197000 |
| 2026-07-15 | 85.43 | $84.36 | 174300 |
| 2026-07-14 | 85.58 | $85.57 | 153726 |
| 2026-07-13 | 85.35 | $85.63 | 160670 |
| 2026-07-10 | 85.05 | $85.26 | 259700 |
| 2026-07-09 | 84.77 | $84.99 | 249000 |
| 2026-07-08 | 84.50 | $83.49 | 292100 |
| 2026-07-07 | 84.62 | $83.56 | 183000 |
| 2026-07-06 | 84.73 | $84.16 | 276500 |
| 2026-07-02 | 84.66 | $83.16 | 297036 |
| 2026-07-01 | 84.86 | $83.33 | 384300 |
| 2026-06-30 | 85.03 | $85.02 | 417304 |
| 2026-06-29 | 84.67 | $83.45 | 389700 |
| 2026-06-26 | 84.70 | $84.98 | 620502 |
| 2026-06-25 | 84.23 | $84.56 | 219909 |
| 2026-06-24 | 83.76 | $83.36 | 741505 |
| 2026-06-23 | 83.54 | $82.69 | 218500 |
| 2026-06-22 | 83.45 | $82.88 | 379131 |
| 2026-06-18 | 83.27 | $83.81 | 551848 |
| 2026-06-17 | 82.72 | $80.89 | 209200 |
| 2026-06-16 | 82.94 | $82.16 | 159800 |
| 2026-06-15 | 82.79 | $82.71 | 261415 |
| 2026-06-12 | 82.40 | $81.72 | 443000 |
| 2026-06-11 | 82.22 | $81.63 | 235600 |
| 2026-06-10 | 81.99 | $80.79 | 251708 |
| 2026-06-09 | 81.96 | $81.60 | 215730 |
| 2026-06-08 | 81.63 | $81.27 | 352700 |
| 2026-06-05 | 81.31 | $81.14 | 341310 |
| 2026-06-04 | 80.93 | $82.28 | 248926 |
| 2026-06-03 | 80.08 | $81.35 | 285732 |
| 2026-06-02 | 79.32 | $82.24 | 273932 |
| 2026-06-01 | 78.10 | $82.88 | 278349 |
| 2026-05-29 | 76.40 | $81.14 | 285139 |
| 2026-05-28 | 74.88 | $81.04 | 257500 |
| 2026-05-27 | 73.08 | $78.03 | 271700 |
| 2026-05-26 | 71.87 | $79.43 | 279400 |
| 2026-05-22 | 69.99 | $74.30 | 197600 |
| 2026-05-21 | 69.37 | $72.40 | 309214 |
| 2026-05-20 | 69.28 | $71.41 | 334341 |
| 2026-05-19 | 69.55 | $68.77 | 314612 |
| 2026-05-18 | 70.77 | $69.11 | 255400 |
| 2026-05-15 | 72.22 | $69.70 | 267600 |
| 2026-05-14 | 73.85 | $71.81 | 267379 |
| 2026-05-13 | 75.21 | $72.03 | 328844 |
| 2026-05-12 | 76.85 | $75.36 | 294700 |
| 2026-05-11 | 77.81 | $77.48 | 275753 |
| 2026-05-08 | 78.34 | $78.01 | 204401 |
| 2026-05-07 | 78.83 | $78.91 | 264325 |
| 2026-05-06 | 79.17 | $79.53 | 323439 |
| 2026-05-05 | 79.41 | $77.53 | 380201 |
| 2026-05-04 | 80.34 | $76.62 | 418600 |
| 2026-05-01 | 81.78 | $77.86 | 460213 |
| 2026-04-30 | 83.13 | $76.81 | 813032 |
| 2026-04-29 | 85.10 | $82.96 | 404900 |
| 2026-04-28 | 85.54 | $82.30 | 245841 |
| 2026-04-27 | 86.25 | $82.33 | 339841 |
| 2026-04-24 | 87.07 | $85.64 | 308900 |
| 2026-04-23 | 86.97 | $84.50 | 200000 |
| 2026-04-22 | 87.17 | $84.20 | 264531 |
| 2026-04-21 | 87.46 | $84.51 | 486460 |
| 2026-04-20 | 87.66 | $87.54 | 339045 |
| 2026-04-17 | 86.88 | $88.77 | 313656 |
| 2026-04-16 | 85.49 | $86.30 | 357600 |
| 2026-04-15 | 84.52 | $84.82 | 537900 |
| 2026-04-14 | 83.75 | $85.49 | 457345 |
| 2026-04-13 | 82.57 | $85.40 | 580600 |
| 2026-04-10 | 81.11 | $84.78 | 675700 |
| 2026-04-09 | 79.50 | $84.51 | 6.5M |
| 2026-04-08 | 77.60 | $79.81 | 1.9M |
| 2026-04-07 | 76.76 | $78.25 | 231200 |
| 2026-04-06 | 76.23 | $77.98 | 114800 |
| 2026-04-02 | 75.66 | $77.32 | 129005 |
| 2026-04-01 | 75.18 | $77.66 | 223700 |
| 2026-03-31 | 74.49 | $75.44 | 215800 |
| 2026-03-30 | 74.36 | $73.60 | 269324 |
| 2026-03-27 | 74.79 | $75.01 | 169144 |
| 2026-03-26 | 74.89 | $76.01 | 133923 |
| 2026-03-25 | 74.69 | $79.35 | 177519 |
| 2026-03-24 | 73.40 | $78.51 | 286367 |
| 2026-03-23 | 72.12 | $75.57 | 261700 |
| 2026-03-20 | 71.52 | $71.45 | 583500 |
| 2026-03-19 | 72.12 | $71.70 | 212887 |
| 2026-03-18 | 72.80 | $71.49 | 267045 |
| 2026-03-17 | 73.72 | $72.74 | 237740 |
| 2026-03-16 | 74.48 | $73.16 | 214109 |
| 2026-03-13 | 75.28 | $72.48 | 188718 |
| 2026-03-12 | 76.49 | $73.19 | 290829 |
| 2026-03-11 | 77.73 | $75.20 | 208700 |
| 2026-03-10 | 78.62 | $75.34 | 263800 |
| 2026-03-09 | 79.63 | $75.32 | 291965 |
| 2026-03-06 | 80.86 | $77.58 | 298051 |
| 2026-03-05 | 81.60 | $78.53 | 359448 |
| 2026-03-04 | 82.18 | $80.00 | 229300 |
| 2026-03-03 | 82.37 | $78.89 | 426605 |
| 2026-03-02 | 82.90 | $80.35 | 262400 |
| 2026-02-27 | 83.03 | $80.00 | 496040 |
| 2026-02-26 | 83.24 | $83.05 | 205003 |
| 2026-02-25 | 82.47 | $82.67 | 212900 |
| 2026-02-24 | 81.59 | $80.70 | 279038 |
| 2026-02-23 | 81.08 | $79.50 | 357747 |
| 2026-02-20 | 80.78 | $81.24 | 336626 |
| 2026-02-19 | 79.80 | $81.08 | 205500 |
| 2026-02-18 | 78.59 | $80.69 | 263282 |
| 2026-02-17 | 77.19 | $82.58 | 639896 |
| 2026-02-13 | 74.85 | $80.30 | 463212 |
| 2026-02-12 | 72.68 | $75.59 | 631600 |
| 2026-02-11 | 71.50 | $72.36 | 521201 |
| 2026-02-10 | 71.07 | $72.06 | 267400 |
| 2026-02-09 | 70.62 | $70.97 | 231639 |
| 2026-02-06 | 70.42 | $71.81 | 343200 |
| 2026-02-05 | 69.90 | $69.35 | 313309 |
| 2026-02-04 | 70.03 | $69.13 | 298700 |
| 2026-02-03 | 70.26 | $70.99 | 270400 |
| 2026-02-02 | 69.93 | $71.06 | 368600 |
| 2026-01-30 | 69.51 | $69.01 | 220222 |
| 2026-01-29 | 69.63 | $69.35 | 186622 |
| 2026-01-28 | 69.66 | $69.45 | 263748 |
| 2026-01-27 | 69.66 | $68.00 | 132400 |
| 2026-01-26 | 70.11 | $69.02 | 259800 |
| 2026-01-23 | 70.32 | $70.01 | 249341 |
| 2026-01-22 | 70.25 | $71.93 | 347800 |
| 2026-01-21 | 69.54 | $69.79 | 208737 |
| 2026-01-20 | 69.33 | $68.61 | 229000 |
| 2026-01-16 | 69.44 | $69.91 | 139000 |
| 2026-01-15 | 69.15 | $70.19 | 168833 |
| 2026-01-14 | 68.70 | $69.65 | 178300 |
| 2026-01-13 | 68.31 | $70.27 | 378415 |
| 2026-01-12 | 67.62 | $68.66 | 138500 |
| 2026-01-09 | 67.30 | $67.40 | 242200 |
| 2026-01-08 | 67.29 | $68.00 | 178800 |
| 2026-01-07 | 67.09 | $67.05 | 127201 |
| 2026-01-06 | 67.15 | $66.76 | 137101 |
| 2026-01-05 | 67.30 | $65.35 | 166128 |
| 2026-01-02 | 67.93 | $63.96 | 339600 |
| 2025-12-31 | 69.12 | $67.89 | 186000 |
| 2025-12-30 | 69.31 | $68.63 | 188400 |
| 2025-12-29 | 69.29 | $69.16 | 239600 |
| 2025-12-26 | 69.07 | $69.29 | 159918 |
| 2025-12-24 | 68.74 | $68.79 | 92500 |
| 2025-12-23 | 68.48 | $68.34 | 155345 |
| 2025-12-22 | 68.27 | $68.05 | 266600 |
| 2025-12-19 | 68.09 | $68.57 | 461125 |
| 2025-12-18 | 67.68 | $67.28 | 158717 |
| 2025-12-17 | 67.57 | $66.82 | 156509 |
| 2025-12-16 | 67.56 | $67.02 | 176500 |
| 2025-12-15 | 67.45 | $66.79 | 167600 |
| 2025-12-12 | 67.38 | $67.68 | 192500 |
| 2025-12-11 | 66.97 | $67.65 | 170507 |
| 2025-12-10 | 66.47 | $67.11 | 300300 |
| 2025-12-09 | 66.00 | $65.60 | 570100 |
| 2025-12-08 | 65.89 | $65.38 | 240804 |
| 2025-12-05 | 65.80 | $65.33 | 168442 |
| 2025-12-04 | 65.69 | $64.70 | 472000 |
| 2025-12-03 | 65.73 | $66.69 | 162340 |
| 2025-12-02 | 65.12 | $65.62 | 163737 |
| 2025-12-01 | 64.69 | $64.99 | 129941 |
| 2025-11-28 | 64.35 | $64.52 | 70900 |
| 2025-11-26 | 64.07 | $64.66 | 192923 |
| 2025-11-25 | 63.66 | $64.00 | 175947 |
| 2025-11-24 | 63.35 | $63.35 | 173510 |
| 2025-11-21 | 63.16 | $61.70 | 153512 |
| 2025-11-20 | 63.43 | $60.01 | 171300 |
| 2025-11-19 | 64.28 | $62.16 | 198015 |
| 2025-11-18 | 64.61 | $61.60 | 152600 |
| 2025-11-17 | 65.15 | $61.48 | 180500 |
| 2025-11-14 | 65.82 | $65.09 | 127400 |
| 2025-11-13 | 65.45 | $65.29 | 166200 |
| 2025-11-12 | 64.89 | $65.18 | 144530 |
| 2025-11-11 | 64.20 | $65.25 | 197400 |
| 2025-11-10 | 63.31 | $65.00 | 202830 |
| 2025-11-07 | 62.26 | $64.50 | 190942 |
| 2025-11-06 | 61.11 | $65.60 | 348900 |
| 2025-11-05 | 59.35 | $63.24 | 848433 |
| 2025-11-04 | 57.93 | $56.24 | 357300 |
| 2025-11-03 | 58.41 | $58.85 | 189800 |
| 2025-10-31 | 58.17 | $59.15 | 253026 |
| 2025-10-30 | 57.78 | $57.50 | 117414 |
| 2025-10-29 | 57.82 | $57.42 | 171814 |
| 2025-10-28 | 57.90 | $58.35 | 114737 |
| 2025-10-27 | 57.69 | $58.70 | 105000 |
| 2025-10-24 | 57.33 | $58.73 | 142214 |
| 2025-10-23 | 56.88 | $57.82 | 147800 |
| 2025-10-22 | 56.63 | $56.67 | 123800 |
| 2025-10-21 | 56.69 | $57.13 | 110400 |
| 2025-10-20 | 56.63 | $57.41 | 180903 |
| 2025-10-17 | 56.47 | $55.99 | 132938 |
| 2025-10-16 | 56.74 | $56.80 | 138917 |
| 2025-10-15 | 56.82 | $57.92 | 172100 |
| 2025-10-14 | 56.57 | $57.20 | 224502 |
| 2025-10-13 | 56.51 | $57.08 | 155000 |
| 2025-10-10 | 56.48 | $54.90 | 160000 |
| 2025-10-09 | 57.15 | $58.69 | 208724 |
| 2025-10-08 | 56.78 | $57.50 | 148516 |
| 2025-10-07 | 56.71 | $57.33 | 226110 |
| 2025-10-06 | 56.70 | $58.32 | 134816 |
| 2025-10-03 | 56.38 | $58.21 | 151300 |
| 2025-10-02 | 56.05 | $57.22 | 113019 |
| 2025-10-01 | 55.99 | $57.00 | 139037 |
| 2025-09-30 | 56.00 | $57.03 | 191703 |
| 2025-09-29 | 56.02 | $56.15 | 140600 |
| 2025-09-26 | 56.36 | $56.17 | 112700 |
| 2025-09-25 | 56.78 | $56.27 | 145644 |
| 2025-09-24 | 57.29 | $56.65 | 150715 |
| 2025-09-23 | 57.81 | $57.42 | 195563 |
| 2025-09-22 | 58.22 | $57.54 | 167600 |
| 2025-09-19 | 58.69 | $56.89 | 381700 |
| 2025-09-18 | 59.48 | $60.05 | 279612 |
| 2025-09-17 | 59.46 | $59.10 | 163200 |
| 2025-09-16 | 59.74 | $59.81 | 201200 |
| 2025-09-15 | 59.86 | $59.98 | 102600 |
| 2025-09-12 | 59.96 | $59.26 | 117700 |
| 2025-09-11 | 60.31 | $60.52 | 223900 |
| 2025-09-10 | 60.34 | $59.56 | 251559 |
| 2025-09-09 | 60.69 | $60.75 | 185000 |
| 2025-09-08 | 60.73 | $60.89 | 196200 |
| 2025-09-05 | 60.74 | $59.90 | 181202 |
| 2025-09-04 | 61.07 | $59.74 | 173717 |
| 2025-09-03 | 61.51 | $59.84 | 184224 |
| 2025-09-02 | 62.01 | $59.60 | 139426 |
| 2025-08-29 | 62.68 | $61.11 | 143845 |
| 2025-08-28 | 63.00 | $62.40 | 163922 |
| 2025-08-27 | 62.96 | $62.99 | 208800 |
| 2025-08-26 | 62.71 | $62.80 | 296400 |
| 2025-08-25 | 62.44 | $62.70 | 288465 |
| 2025-08-22 | 62.12 | $63.09 | 368618 |
| 2025-08-21 | 61.59 | $61.36 | 190400 |
| 2025-08-20 | 61.47 | $60.68 | 117942 |
| 2025-08-19 | 61.52 | $61.07 | 155700 |
| 2025-08-18 | 61.44 | $61.42 | 135200 |
| 2025-08-15 | 61.20 | $61.92 | 183700 |
| 2025-08-14 | 60.74 | $62.40 | 278728 |
| 2025-08-13 | 60.01 | $61.96 | 156800 |
| 2025-08-12 | 59.25 | $61.75 | 276100 |
| 2025-08-11 | 58.37 | $59.69 | 126000 |
| 2025-08-08 | 57.94 | $59.99 | 326000 |
| 2025-08-07 | 57.33 | $60.00 | 227629 |
| 2025-08-06 | 56.57 | $59.47 | 376100 |
| 2025-08-05 | 55.83 | $56.22 | 230900 |
| 2025-08-04 | 55.96 | $55.25 | 139133 |
| 2025-08-01 | 56.44 | $53.99 | 158300 |
| 2025-07-31 | 57.43 | $56.29 | 152209 |
| 2025-07-30 | 57.90 | $56.07 | 168515 |
| 2025-07-29 | 58.54 | $57.17 | 108600 |
| 2025-07-28 | 58.96 | $57.73 | 131826 |
| 2025-07-25 | 59.29 | $57.59 | 103200 |
| 2025-07-24 | 59.71 | $57.78 | 148449 |
| 2025-07-23 | 60.15 | $59.25 | 242721 |
| 2025-07-22 | 60.19 | $59.20 | 209100 |
| 2025-07-21 | 60.23 | $59.04 | 230637 |
| 2025-07-18 | 60.29 | $59.00 | 177900 |
| 2025-07-17 | 60.35 | $58.62 | 162637 |
| 2025-07-16 | 60.50 | $58.74 | 170400 |
| 2025-07-15 | 60.62 | $58.29 | 242000 |
| 2025-07-14 | 60.85 | $59.91 | 255531 |
| 2025-07-11 | 60.58 | $59.89 | 143838 |
| 2025-07-10 | 60.21 | $60.21 | 402700 |
| 2025-07-09 | 59.60 | $59.49 | 227900 |
| 2025-07-08 | 59.05 | $59.41 | 283628 |
| 2025-07-07 | 58.35 | $59.32 | 366346 |
| 2025-07-03 | 57.48 | $59.00 | 267317 |
| 2025-07-02 | 56.49 | $57.75 | 576943 |
| 2025-07-01 | 55.64 | $56.89 | 546018 |
| 2025-06-30 | 54.84 | $55.40 | 334110 |
| 2025-06-27 | 54.30 | $55.43 | 886022 |
| 2025-06-26 | 53.61 | $54.59 | 251510 |
| 2025-06-25 | 53.01 | $52.95 | 243545 |
| 2025-06-24 | 52.78 | $53.66 | 480800 |
| 2025-06-23 | 52.25 | $52.00 | 181957 |
| 2025-06-20 | 52.11 | $51.78 | 200121 |
| 2025-06-18 | 51.98 | $51.81 | 285615 |
| 2025-06-17 | 51.80 | $51.98 | 246016 |
| 2025-06-16 | 51.51 | $51.40 | 277930 |
| 2025-06-13 | 51.31 | $51.03 | 126400 |
| 2025-06-12 | 51.16 | $51.10 | 107700 |
| 2025-06-11 | 50.93 | $50.99 | 135500 |
| 2025-06-10 | 50.68 | $51.01 | 175600 |
| 2025-06-09 | 50.34 | $51.22 | 223100 |
| 2025-06-06 | 49.83 | $50.00 | 148841 |
| 2025-06-05 | 49.59 | $49.71 | 186700 |
| 2025-06-04 | 49.37 | $49.42 | 105500 |
| 2025-06-03 | 49.17 | $49.25 | 177400 |
| 2025-06-02 | 48.97 | $47.88 | 169116 |
| 2025-05-30 | 49.14 | $48.17 | 174916 |
| 2025-05-29 | 49.24 | $48.58 | 114100 |
| 2025-05-28 | 49.21 | $48.40 | 100205 |
| 2025-05-27 | 49.20 | $48.76 | 137700 |
| 2025-05-23 | 49.06 | $47.35 | 96300 |
| 2025-05-22 | 49.31 | $47.41 | 135944 |
| 2025-05-21 | 49.57 | $47.76 | 110600 |
| 2025-05-20 | 49.74 | $48.80 | 100701 |
| 2025-05-19 | 49.59 | $48.74 | 91900 |
| 2025-05-16 | 49.39 | $49.39 | 146100 |
| 2025-05-15 | 48.91 | $49.46 | 167026 |
| 2025-05-14 | 48.26 | $48.89 | 135000 |
| 2025-05-13 | 47.63 | $48.74 | 186804 |
| 2025-05-12 | 46.87 | $47.98 | 229721 |
| 2025-05-09 | 46.17 | $46.25 | 175700 |
| 2025-05-08 | 45.83 | $46.37 | 220000 |
| 2025-05-07 | 45.37 | $44.00 | 187720 |
| 2025-05-06 | 45.53 | $45.25 | 149334 |
| 2025-05-05 | 45.32 | $45.32 | 108942 |
| 2025-05-02 | 45.01 | $46.42 | 196600 |
| 2025-05-01 | 44.28 | $45.37 | 220600 |
| 2025-04-30 | 43.70 | $44.33 | 148700 |
| 2025-04-29 | 43.31 | $44.12 | 134829 |
| 2025-04-28 | 42.89 | $44.00 | 74200 |
| 2025-04-25 | 42.42 | $43.78 | 83100 |
| 2025-04-24 | 41.91 | $43.32 | 100343 |
| 2025-04-23 | 41.43 | $42.54 | 191600 |
| 2025-04-22 | 41.10 | $41.79 | 128600 |
| 2025-04-21 | 40.94 | $40.60 | 218900 |
| 2025-04-17 | 41.13 | $41.90 | 166000 |
| 2025-04-16 | 40.95 | $42.05 | 141400 |
| 2025-04-15 | 40.70 | $42.91 | 133600 |
| 2025-04-14 | 40.13 | $41.67 | 105900 |
| 2025-04-11 | 39.85 | $41.37 | 146628 |
| 2025-04-10 | 39.62 | $40.49 | 139835 |
| 2025-04-09 | 39.63 | $41.41 | 227000 |
| 2025-04-08 | 39.38 | $37.04 | 174813 |
| 2025-04-07 | 40.49 | $37.38 | 369643 |
| 2025-04-04 | 41.75 | $38.14 | 332900 |
| 2025-04-03 | 43.05 | $40.04 | 186100 |
| 2025-04-02 | 44.03 | $44.74 | 119300 |
| 2025-04-01 | 43.75 | $44.09 | 70738 |
| 2025-03-31 | 43.60 | $43.72 | 116904 |
| 2025-03-28 | 43.54 | $43.53 | 81047 |
| 2025-03-27 | 43.53 | $45.01 | 114875 |
| 2025-03-26 | 43.04 | $43.11 | 79903 |
| 2025-03-25 | 43.06 | $43.17 | 124225 |
| 2025-03-24 | 43.06 | $43.68 | 102100 |
| 2025-03-21 | 42.90 | $42.64 | 269700 |
| 2025-03-20 | 43.04 | $43.26 | 111043 |
| 2025-03-19 | 43.02 | $43.51 | 154400 |
| 2025-03-18 | 42.92 | $43.88 | 88335 |
| 2025-03-17 | 42.69 | $43.78 | 106009 |
| 2025-03-14 | 42.45 | $42.64 | 133200 |
| 2025-03-13 | 42.52 | $41.73 | 86900 |
| 2025-03-12 | 42.91 | $42.30 | 131900 |
| 2025-03-11 | 43.21 | $43.31 | 129400 |
| 2025-03-10 | 43.26 | $43.37 | 122900 |
| 2025-03-07 | 43.30 | $43.73 | 130200 |
| 2025-03-06 | 43.25 | $42.73 | 165000 |
| 2025-03-05 | 43.51 | $43.31 | 210500 |
| 2025-03-04 | 43.65 | $42.99 | 217600 |
| 2025-03-03 | 43.93 | $43.06 | 193200 |
| 2025-02-28 | 44.24 | $44.23 | 144800 |
| 2025-02-27 | 44.25 | $43.03 | 194000 |
| 2025-02-26 | 44.65 | $44.56 | 164500 |
| 2025-02-25 | 44.64 | $42.84 | 153044 |
| 2025-02-24 | 45.17 | $43.24 | 84800 |
| 2025-02-21 | 45.69 | $44.41 | 106642 |
| 2025-02-20 | 45.94 | $44.87 | 96900 |
| 2025-02-19 | 46.08 | $45.54 | 81318 |
| 2025-02-18 | 46.03 | $46.23 | 145730 |
| 2025-02-14 | 45.73 | $46.60 | 81600 |
| 2025-02-13 | 45.24 | $47.00 | 156812 |
| 2025-02-12 | 44.50 | $46.36 | 297142 |
| 2025-02-11 | 43.80 | $44.00 | 168400 |
| 2025-02-10 | 43.69 | $44.09 | 114700 |
| 2025-02-07 | 43.53 | $44.54 | 116726 |
| 2025-02-06 | 43.19 | $43.93 | 133141 |
| 2025-02-05 | 42.96 | $43.00 | 87200 |
| 2025-02-04 | 42.99 | $42.54 | 71649 |
| 2025-02-03 | 43.17 | $42.06 | 68900 |
| 2025-01-31 | 43.55 | $43.29 | 120024 |
| 2025-01-30 | 43.62 | $43.46 | 98404 |
| 2025-01-29 | 43.65 | $42.66 | 95012 |
| 2025-01-28 | 43.94 | $43.74 | 76600 |
| 2025-01-27 | 43.96 | $43.49 | 100800 |
| 2025-01-24 | 44.05 | $44.98 | 82916 |
| 2025-01-23 | 43.69 | $44.44 | 91309 |
| 2025-01-22 | 43.42 | $44.79 | 90336 |
| 2025-01-21 | 42.99 | $45.90 | 93832 |
| 2025-01-17 | 42.11 | $44.49 | 80020 |
| 2025-01-16 | 41.51 | $43.02 | 68408 |
| 2025-01-15 | 41.25 | $43.01 | 86700 |
| 2025-01-14 | 40.96 | $41.84 | 112647 |
| 2025-01-13 | 41.00 | $40.60 | 128300 |
| 2025-01-10 | 41.46 | $41.06 | 110234 |
| 2025-01-08 | 41.89 | $42.07 | 86120 |
| 2025-01-07 | 42.13 | $42.39 | 97300 |
| 2025-01-06 | 42.34 | $42.63 | 87100 |
| 2025-01-03 | 42.53 | $42.75 | 68427 |
| 2025-01-02 | 42.74 | $42.50 | 92000 |
| 2024-12-31 | 43.10 | $43.04 | 77801 |
| 2024-12-30 | 43.39 | $42.79 | 70903 |
| 2024-12-27 | 43.83 | $42.94 | 94400 |
| 2024-12-26 | 44.34 | $43.56 | 95500 |
| 2024-12-24 | 44.77 | $43.61 | 49800 |
| 2024-12-23 | 45.28 | $43.30 | 80300 |
| 2024-12-20 | 46.01 | $43.86 | 207300 |
| 2024-12-19 | 46.72 | $43.51 | 146900 |
| 2024-12-18 | 47.70 | $44.73 | 235601 |
| 2024-12-17 | 48.48 | $47.22 | 104400 |
| 2024-12-16 | 48.63 | $47.71 | 109500 |
| 2024-12-13 | 48.64 | $48.41 | 183400 |
| 2024-12-12 | 48.41 | $47.77 | 171805 |
| 2024-12-11 | 48.30 | $49.38 | 159700 |
| 2024-12-10 | 47.65 | $48.68 | 185305 |
| 2024-12-09 | 47.05 | $47.16 | 91913 |
| 2024-12-06 | 46.78 | $46.89 | 78918 |
| 2024-12-05 | 46.53 | $46.26 | 139300 |
| 2024-12-04 | 46.40 | $46.75 | 129241 |
| 2024-12-03 | 46.09 | $46.35 | 124229 |
| 2024-12-02 | 45.81 | $47.10 | 139400 |
| 2024-11-29 | 45.23 | $46.22 | 95040 |
| 2024-11-27 | 44.79 | $46.53 | 90312 |
| 2024-11-26 | 44.15 | $46.97 | 213800 |
| 2024-11-25 | 43.23 | $46.68 | 225726 |
| 2024-11-22 | 42.21 | $45.69 | 207800 |
| 2024-11-21 | 41.29 | $44.23 | 128800 |
| 2024-11-20 | 40.66 | $42.80 | 138200 |
| 2024-11-19 | 40.36 | $41.97 | 127222 |
| 2024-11-18 | 40.29 | $41.31 | 193500 |
| 2024-11-15 | 40.44 | $40.58 | 226800 |
| 2024-11-14 | 40.89 | $39.11 | 224400 |
| 2024-11-13 | 41.94 | $39.68 | 228718 |
| 2024-11-12 | 43.05 | $40.51 | 302221 |
| 2024-11-11 | 44.16 | $40.32 | 324100 |
| 2024-11-08 | 45.58 | $41.05 | 384621 |
| 2024-11-07 | 47.09 | $43.04 | 684838 |
| 2024-11-06 | 48.28 | $49.89 | 356038 |
| 2024-11-05 | 47.55 | $48.31 | 316719 |
| 2024-11-04 | 47.14 | $46.93 | 135200 |
| 2024-11-01 | 47.07 | $46.54 | 188501 |
| 2024-10-31 | 47.10 | $46.28 | 208300 |
| 2024-10-30 | 47.19 | $47.55 | 171000 |
| 2024-10-29 | 46.89 | $47.29 | 251807 |
| 2024-10-28 | 46.60 | $47.00 | 166100 |
| 2024-10-25 | 46.31 | $46.75 | 144500 |
| 2024-10-24 | 46.03 | $45.97 | 147400 |
| 2024-10-23 | 45.93 | $45.49 | 134111 |
| 2024-10-22 | 45.94 | $45.30 | 92721 |
| 2024-10-21 | 46.00 | $44.75 | 420548 |
| 2024-10-18 | 46.23 | $45.79 | 82130 |
| 2024-10-17 | 46.16 | $46.00 | 182844 |
| 2024-10-16 | 46.00 | $46.00 | 146933 |
| 2024-10-15 | 45.79 | $45.85 | 99463 |
| 2024-10-14 | 45.57 | $46.80 | 93934 |
| 2024-10-11 | 44.97 | $45.92 | 129016 |
| 2024-10-10 | 44.51 | $44.83 | 85925 |
| 2024-10-09 | 44.29 | $44.88 | 136100 |
| 2024-10-08 | 43.99 | $44.07 | 129700 |
| 2024-10-07 | 43.87 | $43.97 | 89141 |
| 2024-10-04 | 43.76 | $44.26 | 134900 |
| 2024-10-03 | 43.51 | $42.68 | 135339 |
| 2024-10-02 | 43.71 | $42.30 | 184033 |
| 2024-10-01 | 44.05 | $43.32 | 229800 |
| 2024-09-30 | 44.14 | $44.66 | 220838 |
| 2024-09-27 | 43.82 | $43.12 | 110600 |
| 2024-09-26 | 43.89 | $42.94 | 96700 |
| 2024-09-25 | 44.03 | $43.27 | 128300 |
| 2024-09-24 | 44.07 | $44.18 | 139500 |
| 2024-09-23 | 43.82 | $43.97 | 105129 |
| 2024-09-20 | 43.57 | $44.21 | 316900 |
| 2024-09-19 | 43.18 | $43.14 | 148600 |
| 2024-09-18 | 43.02 | $42.88 | 100500 |
| 2024-09-17 | 42.90 | $43.29 | 126221 |
| 2024-09-16 | 42.61 | $42.57 | 80812 |
| 2024-09-13 | 42.47 | $42.97 | 88144 |
| 2024-09-12 | 42.17 | $41.88 | 119048 |
| 2024-09-11 | 42.13 | $41.74 | 100238 |
| 2024-09-10 | 42.12 | $40.79 | 106635 |
| 2024-09-09 | 42.40 | $40.81 | 124639 |
| 2024-09-06 | 42.73 | $40.97 | 128000 |
| 2024-09-05 | 43.05 | $42.67 | 124709 |
| 2024-09-04 | 42.90 | $43.25 | 98300 |
| 2024-09-03 | 42.50 | $42.50 | 202435 |
| 2024-08-30 | 42.24 | $44.82 | 197100 |
| 2024-08-29 | 41.18 | $43.64 | 131600 |
| 2024-08-28 | 40.25 | $43.12 | 148800 |
| 2024-08-27 | 39.27 | $40.91 | 84400 |
| 2024-08-26 | 38.79 | $40.25 | 128649 |
| 2024-08-23 | 38.42 | $39.68 | 145559 |
| 2024-08-22 | 38.15 | $38.70 | 94703 |
| 2024-08-21 | 38.16 | $39.28 | 189500 |
| 2024-08-20 | 37.99 | $38.19 | 158836 |
| 2024-08-19 | 38.15 | $38.17 | 80700 |
| 2024-08-16 | 38.36 | $38.76 | 111219 |
| 2024-08-15 | 38.45 | $40.45 | 101413 |
| 2024-08-14 | 38.03 | $38.95 | 119727 |
| 2024-08-13 | 38.02 | $38.57 | 100200 |
| 2024-08-12 | 38.15 | $39.06 | 167841 |
| 2024-08-09 | 38.17 | $37.84 | 206640 |
| 2024-08-08 | 38.61 | $35.93 | 340137 |
| 2024-08-07 | 39.76 | $40.90 | 331913 |
| 2024-08-06 | 39.60 | $37.03 | 262100 |
| 2024-08-05 | 40.64 | $35.71 | 193200 |
| 2024-08-02 | 42.33 | $38.54 | 158729 |
| 2024-08-01 | 43.50 | $41.42 | 200614 |
| 2024-07-31 | 43.99 | $43.55 | 149941 |
| 2024-07-30 | 43.90 | $43.18 | 135704 |
| 2024-07-29 | 43.90 | $43.24 | 101743 |
| 2024-07-26 | 43.85 | $43.68 | 123200 |
| 2024-07-25 | 43.63 | $43.25 | 212200 |
| 2024-07-24 | 43.48 | $43.50 | 160900 |
| 2024-07-23 | 43.20 | $44.09 | 162400 |
| 2024-07-22 | 42.66 | $43.17 | 170638 |
| 2024-07-19 | 42.27 | $42.32 | 167178 |
| 2024-07-18 | 42.05 | $42.45 | 203671 |
| 2024-07-17 | 41.73 | $42.99 | 226693 |
| 2024-07-16 | 41.15 | $44.60 | 265531 |
| 2024-07-15 | 39.94 | $41.71 | 183483 |
| 2024-07-12 | 39.37 | $40.76 | 255875 |
| 2024-07-11 | 38.99 | $39.99 | 303084 |
| 2024-07-10 | 38.77 | $39.42 | 213252 |
| 2024-07-09 | 38.69 | $39.23 | 297276 |
| 2024-07-08 | 38.66 | $40.58 | 178573 |
| 2024-07-05 | 38.21 | $39.54 | 170883 |
| 2024-07-03 | 38.00 | $40.34 | 93999 |
| 2024-07-02 | 37.51 | $39.17 | 367693 |
| 2024-07-01 | 37.31 | $40.28 | 281438 |
| 2024-06-28 | 36.74 | $38.48 | 4.3M |
| 2024-06-27 | 36.63 | $37.26 | 304630 |
| 2024-06-26 | 36.92 | $37.08 | 325149 |
| 2024-06-25 | 37.36 | $35.39 | 284369 |
| 2024-06-24 | 38.45 | $37.04 | 305088 |
| 2024-06-21 | 39.29 | $38.30 | 232148 |
| 2024-06-20 | 39.92 | $39.03 | 194583 |
| 2024-06-18 | 40.48 | $40.04 | 93446 |
| 2024-06-17 | 40.84 | $40.90 | 114972 |
| 2024-06-14 | 41.02 | $39.82 | 106698 |
| 2024-06-13 | 41.58 | $40.33 | 209066 |
| 2024-06-12 | 42.11 | $40.84 | 153510 |
| 2024-06-11 | 42.59 | $40.59 | 197629 |
| 2024-06-10 | 43.25 | $41.69 | 192951 |
| 2024-06-07 | 43.69 | $41.92 | 150777 |
| 2024-06-06 | 44.13 | $42.62 | 182252 |
| 2024-06-05 | 44.44 | $42.74 | 139330 |
| 2024-06-04 | 44.74 | $42.30 | 124297 |
| 2024-06-03 | 45.23 | $43.45 | 160751 |
| 2024-05-31 | 45.42 | $43.75 | 680713 |
| 2024-05-30 | 45.53 | $43.95 | 191172 |
| 2024-05-29 | 45.55 | $42.90 | 149536 |
| 2024-05-28 | 45.87 | $43.50 | 271812 |
| 2024-05-24 | 46.02 | $44.60 | 298671 |
| 2024-05-23 | 45.80 | $44.39 | 195367 |
| 2024-05-22 | 45.55 | $44.20 | 210881 |
| 2024-05-21 | 45.24 | $44.39 | 143416 |
| 2024-05-20 | 44.76 | $44.14 | 122793 |
| 2024-05-17 | 44.19 | $44.54 | 222462 |
| 2024-05-16 | 43.32 | $43.30 | 202717 |
| 2024-05-15 | 42.59 | $42.85 | 292139 |
| 2024-05-14 | 41.80 | $42.52 | 150990 |
| 2024-05-13 | 40.89 | $42.25 | 129754 |
| 2024-05-10 | 39.83 | $41.00 | 159526 |
| 2024-05-09 | 38.89 | $41.00 | 224699 |
| 2024-05-08 | 37.71 | $40.64 | 269514 |
| 2024-05-07 | 36.36 | $39.93 | 395691 |
| 2024-05-06 | 34.91 | $38.50 | 224006 |
| 2024-05-03 | 33.60 | $38.00 | 317150 |
| 2024-05-02 | 32.15 | $34.52 | 272203 |
| 2024-05-01 | 31.49 | $31.16 | 166730 |
| 2024-04-30 | 31.76 | $31.66 | 103285 |
| 2024-04-29 | 31.95 | $32.60 | 85708 |
| 2024-04-26 | 31.89 | $32.03 | 59643 |
| 2024-04-25 | 32.00 | $32.32 | 105151 |
| 2024-04-24 | 32.06 | $32.93 | 94116 |
| 2024-04-23 | 31.95 | $32.52 | 92349 |
| 2024-04-22 | 31.95 | $31.36 | 63745 |
| 2024-04-19 | 32.34 | $31.93 | 163540 |
| 2024-04-18 | 32.64 | $32.06 | 90940 |
| 2024-04-17 | 32.98 | $32.90 | 79591 |
| 2024-04-16 | 33.13 | $33.18 | 79278 |
| 2024-04-15 | 33.23 | $33.10 | 105663 |
| 2024-04-12 | 33.39 | $33.09 | 62908 |
| 2024-04-11 | 33.58 | $33.39 | 81591 |
| 2024-04-10 | 33.73 | $33.06 | 81113 |
| 2024-04-09 | 34.02 | $34.83 | 84346 |
| 2024-04-08 | 33.81 | $34.38 | 109153 |
| 2024-04-05 | 33.70 | $33.44 | 227762 |
| 2024-04-04 | 33.86 | $33.47 | 149775 |
| 2024-04-03 | 34.06 | $33.09 | 110353 |
| 2024-04-02 | 34.42 | $33.56 | 145599 |
| 2024-04-01 | 34.70 | $34.23 | 153303 |
| 2024-03-28 | 34.83 | $34.44 | 268563 |
| 2024-03-27 | 34.92 | $34.48 | 176317 |
| 2024-03-26 | 35.01 | $34.60 | 165226 |
| 2024-03-25 | 35.07 | $34.53 | 93471 |
| 2024-03-22 | 35.15 | $34.80 | 103738 |
| 2024-03-21 | 35.16 | $35.31 | 149505 |
| 2024-03-20 | 35.00 | $35.59 | 349930 |
| 2024-03-19 | 34.70 | $35.01 | 166576 |
| 2024-03-18 | 34.51 | $35.00 | 205816 |
| 2024-03-15 | 34.28 | $34.96 | 354424 |
| 2024-03-14 | 34.00 | $33.89 | 185493 |
| 2024-03-13 | 33.98 | $33.92 | 94573 |
| 2024-03-12 | 33.95 | $34.28 | 106755 |
| 2024-03-11 | 33.79 | $34.06 | 78049 |
| 2024-03-08 | 33.66 | $34.72 | 128273 |
| 2024-03-07 | 33.29 | $33.22 | 143700 |
| 2024-03-06 | 33.30 | $32.83 | 50748 |
| 2024-03-05 | 33.43 | $32.64 | 152276 |
| 2024-03-04 | 33.64 | $32.89 | 186479 |
| 2024-03-01 | 33.82 | $32.98 | 313333 |
| 2024-02-29 | 33.99 | $32.96 | 333076 |
| 2024-02-28 | 34.19 | $32.61 | 130215 |
| 2024-02-27 | 34.53 | $33.70 | 141322 |
| 2024-02-26 | 34.58 | $34.18 | 227127 |
| 2024-02-23 | 34.47 | $34.50 | 262941 |
| 2024-02-22 | 34.22 | $34.26 | 219080 |
| 2024-02-21 | 33.96 | $33.93 | 88169 |
| 2024-02-20 | 33.73 | $34.67 | 198628 |
| 2024-02-16 | 33.20 | $33.63 | 167054 |
| 2024-02-15 | 32.87 | $34.00 | 284840 |
| 2024-02-14 | 32.33 | $33.56 | 318712 |
| 2024-02-13 | 31.80 | $31.94 | 114508 |
| 2024-02-12 | 31.65 | $32.43 | 139952 |
| 2024-02-09 | 31.31 | $32.57 | 170867 |
| 2024-02-08 | 30.83 | $30.94 | 94637 |
| 2024-02-07 | 30.77 | $30.78 | 53752 |
| 2024-02-06 | 30.73 | $30.29 | 92727 |
| 2024-02-05 | 30.83 | $30.12 | 63080 |
| 2024-02-02 | 31.00 | $30.56 | 56826 |
| 2024-02-01 | 31.06 | $31.14 | 98041 |
| 2024-01-31 | 30.94 | $30.40 | 61914 |
| 2024-01-30 | 31.02 | $30.26 | 100979 |
| 2024-01-29 | 31.14 | $31.01 | 61671 |
| 2024-01-26 | 31.04 | $31.09 | 68831 |
| 2024-01-25 | 30.88 | $31.03 | 56449 |
| 2024-01-24 | 30.68 | $31.25 | 66056 |
| 2024-01-23 | 30.36 | $31.20 | 94088 |
| 2024-01-22 | 29.98 | $31.00 | 135025 |
| 2024-01-19 | 29.56 | $30.90 | 161986 |
| 2024-01-18 | 29.07 | $29.75 | 180085 |
| 2024-01-17 | 28.83 | $29.20 | 80703 |
| 2024-01-16 | 28.71 | $28.83 | 71488 |
| 2024-01-12 | 28.68 | $28.57 | 47317 |
| 2024-01-11 | 28.71 | $29.00 | 105436 |
| 2024-01-10 | 28.61 | $28.54 | 59468 |
| 2024-01-09 | 28.63 | $28.12 | 53209 |
| 2024-01-08 | 28.78 | $28.49 | 168657 |
| 2024-01-05 | 28.83 | $28.84 | 106063 |
| 2024-01-04 | 28.78 | $27.93 | 84476 |
| 2024-01-03 | 28.99 | $27.74 | 100250 |
| 2024-01-02 | 29.29 | $28.36 | 83701 |
| 2023-12-29 | 29.45 | $28.95 | 93146 |
| 2023-12-28 | 29.43 | $28.85 | 86653 |
| 2023-12-27 | 29.43 | $29.00 | 130894 |
| 2023-12-26 | 29.36 | $29.00 | 54742 |
| 2023-12-22 | 29.25 | $29.00 | 80397 |
| 2023-12-21 | 29.09 | $28.73 | 89615 |
| 2023-12-20 | 28.96 | $28.47 | 231158 |
| 2023-12-19 | 28.86 | $27.81 | 265919 |
| 2023-12-18 | 28.92 | $27.70 | 296806 |
| 2023-12-15 | 29.01 | $28.53 | 2.5M |
| 2023-12-14 | 28.82 | $28.60 | 754752 |
| 2023-12-13 | 28.53 | $27.57 | 362276 |
| 2023-12-12 | 28.48 | $27.68 | 245277 |
| 2023-12-11 | 28.36 | $27.69 | 252475 |
| 2023-12-08 | 28.17 | $28.32 | 186585 |
| 2023-12-07 | 27.70 | $27.70 | 209183 |
| 2023-12-06 | 27.30 | $27.32 | 315449 |
| 2023-12-05 | 26.89 | $26.50 | 257416 |
| 2023-12-04 | 26.63 | $26.50 | 623493 |
| 2023-12-01 | 26.28 | $25.04 | 130323 |
| 2023-11-30 | 26.29 | $25.68 | 143617 |
| 2023-11-29 | 26.06 | $25.99 | 92364 |
| 2023-11-28 | 25.64 | $25.00 | 125065 |
| 2023-11-27 | 25.43 | $25.44 | 121367 |
| 2023-11-24 | 24.99 | $24.84 | 20400 |
| 2023-11-22 | 24.61 | $24.30 | 63060 |
| 2023-11-21 | 24.29 | $24.31 | 96956 |
| 2023-11-20 | 23.87 | $24.53 | 84597 |
| 2023-11-17 | 23.27 | $24.05 | 103318 |
| 2023-11-16 | 22.65 | $23.05 | 59077 |
| 2023-11-15 | 22.19 | $22.99 | 73206 |
| 2023-11-14 | 21.63 | $23.28 | 189281 |
| 2023-11-13 | 20.84 | $21.74 | 69640 |
| 2023-11-10 | 20.35 | $21.27 | 101359 |
| 2023-11-09 | 19.89 | $21.40 | 93655 |
| 2023-11-08 | 19.28 | $19.49 | 35988 |
| 2023-11-07 | 19.14 | $19.22 | 73374 |
| 2023-11-06 | 19.04 | $19.15 | 96293 |
| 2023-11-03 | 18.94 | $19.30 | 48884 |
| 2023-11-02 | 18.77 | $19.09 | 78162 |
| 2023-11-01 | 18.62 | $18.34 | 175366 |
| 2023-10-31 | 18.68 | $18.98 | 26875 |
| 2023-10-30 | 18.55 | $18.93 | 51675 |
| 2023-10-27 | 18.40 | $18.38 | 45253 |
| 2023-10-26 | 18.40 | $18.54 | 32939 |
| 2023-10-25 | 18.34 | $18.43 | 37457 |
| 2023-10-24 | 18.31 | $18.95 | 29318 |
| 2023-10-23 | 18.11 | $18.15 | 19704 |
| 2023-10-20 | 18.12 | $17.63 | 31407 |
| 2023-10-19 | 18.29 | $17.75 | 24527 |
| 2023-10-18 | 18.47 | $17.97 | 51596 |
| 2023-10-17 | 18.62 | $18.56 | 53971 |
| 2023-10-16 | 18.61 | $18.42 | 20129 |
| 2023-10-13 | 18.64 | $18.79 | 62366 |
| 2023-10-12 | 18.57 | $18.87 | 74912 |
| 2023-10-11 | 18.45 | $19.00 | 64025 |
| 2023-10-10 | 18.26 | $18.60 | 35282 |
| 2023-10-09 | 18.16 | $18.00 | 46006 |
| 2023-10-06 | 18.24 | $18.00 | 60901 |
| 2023-10-05 | 18.33 | $18.10 | 33538 |
| 2023-10-04 | 18.41 | $18.34 | 59179 |
| 2023-10-03 | 18.44 | $18.27 | 49226 |
| 2023-10-02 | 18.50 | $18.26 | 81658 |
| 2023-09-29 | 18.58 | $18.94 | 35241 |
| 2023-09-28 | 18.45 | $18.93 | 16144 |
| 2023-09-27 | 18.31 | $18.21 | 73190 |
| 2023-09-26 | 18.37 | $18.02 | 130239 |
| 2023-09-25 | 18.50 | $18.94 | 219503 |
| 2023-09-22 | 18.37 | $18.84 | 84163 |
| 2023-09-21 | 18.25 | $18.45 | 70795 |
| 2023-09-20 | 18.23 | $18.48 | 125544 |
| 2023-09-19 | 18.21 | $18.80 | 44302 |
| 2023-09-18 | 18.08 | $19.01 | 51095 |
| 2023-09-15 | 17.87 | $19.02 | 97326 |
| 2023-09-14 | 17.61 | $18.45 | 82648 |
| 2023-09-13 | 17.50 | $17.96 | 58886 |
| 2023-09-12 | 17.52 | $18.00 | 76571 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.33
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.78
Average
56.06
Maximum
81.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.33 | $85.67 | 310229 |
| 2026-07-16 | 57.21 | $85.17 | 197000 |
| 2026-07-15 | 55.36 | $84.36 | 174300 |
| 2026-07-14 | 58.98 | $85.57 | 153726 |
| 2026-07-13 | 59.16 | $85.63 | 160670 |
| 2026-07-10 | 58.41 | $85.26 | 259700 |
| 2026-07-09 | 57.87 | $84.99 | 249000 |
| 2026-07-08 | 54.78 | $83.49 | 292100 |
| 2026-07-07 | 54.96 | $83.56 | 183000 |
| 2026-07-06 | 56.46 | $84.16 | 276500 |
| 2026-07-02 | 54.50 | $83.16 | 297036 |
| 2026-07-01 | 54.90 | $83.33 | 384300 |
| 2026-06-30 | 58.99 | $85.02 | 417304 |
| 2026-06-29 | 56.10 | $83.45 | 389700 |
| 2026-06-26 | 60.01 | $84.98 | 620502 |
| 2026-06-25 | 59.27 | $84.56 | 219909 |
| 2026-06-24 | 57.12 | $83.36 | 741505 |
| 2026-06-23 | 55.88 | $82.69 | 218500 |
| 2026-06-22 | 56.32 | $82.88 | 379131 |
| 2026-06-18 | 58.45 | $83.81 | 551848 |
| 2026-06-17 | 53.16 | $80.89 | 209200 |
| 2026-06-16 | 56.11 | $82.16 | 159800 |
| 2026-06-15 | 57.42 | $82.71 | 261415 |
| 2026-06-12 | 55.65 | $81.72 | 443000 |
| 2026-06-11 | 55.49 | $81.63 | 235600 |
| 2026-06-10 | 54.02 | $80.79 | 251708 |
| 2026-06-09 | 55.70 | $81.60 | 215730 |
| 2026-06-08 | 55.16 | $81.27 | 352700 |
| 2026-06-05 | 54.96 | $81.14 | 341310 |
| 2026-06-04 | 57.14 | $82.28 | 248926 |
| 2026-06-03 | 55.78 | $81.35 | 285732 |
| 2026-06-02 | 57.44 | $82.24 | 273932 |
| 2026-06-01 | 58.64 | $82.88 | 278349 |
| 2026-05-29 | 56.29 | $81.14 | 285139 |
| 2026-05-28 | 56.15 | $81.04 | 257500 |
| 2026-05-27 | 51.88 | $78.03 | 271700 |
| 2026-05-26 | 54.21 | $79.43 | 279400 |
| 2026-05-22 | 45.69 | $74.30 | 197600 |
| 2026-05-21 | 41.89 | $72.40 | 309214 |
| 2026-05-20 | 39.80 | $71.41 | 334341 |
| 2026-05-19 | 33.78 | $68.77 | 314612 |
| 2026-05-18 | 34.19 | $69.11 | 255400 |
| 2026-05-15 | 34.91 | $69.70 | 267600 |
| 2026-05-14 | 37.57 | $71.81 | 267379 |
| 2026-05-13 | 37.86 | $72.03 | 328844 |
| 2026-05-12 | 42.51 | $75.36 | 294700 |
| 2026-05-11 | 45.93 | $77.48 | 275753 |
| 2026-05-08 | 46.82 | $78.01 | 204401 |
| 2026-05-07 | 48.34 | $78.91 | 264325 |
| 2026-05-06 | 49.39 | $79.53 | 323439 |
| 2026-05-05 | 45.79 | $77.53 | 380201 |
| 2026-05-04 | 44.07 | $76.62 | 418600 |
| 2026-05-01 | 45.96 | $77.86 | 460213 |
| 2026-04-30 | 44.03 | $76.81 | 813032 |
| 2026-04-29 | 54.93 | $82.96 | 404900 |
| 2026-04-28 | 53.77 | $82.30 | 245841 |
| 2026-04-27 | 53.83 | $82.33 | 339841 |
| 2026-04-24 | 60.98 | $85.64 | 308900 |
| 2026-04-23 | 59.21 | $84.50 | 200000 |
| 2026-04-22 | 58.74 | $84.20 | 264531 |
| 2026-04-21 | 59.41 | $84.51 | 486460 |
| 2026-04-20 | 66.46 | $87.54 | 339045 |
| 2026-04-17 | 69.64 | $88.77 | 313656 |
| 2026-04-16 | 66.59 | $86.30 | 357600 |
| 2026-04-15 | 64.55 | $84.82 | 537900 |
| 2026-04-14 | 66.29 | $85.49 | 457345 |
| 2026-04-13 | 66.17 | $85.40 | 580600 |
| 2026-04-10 | 65.39 | $84.78 | 675700 |
| 2026-04-09 | 65.06 | $84.51 | 6.5M |
| 2026-04-08 | 58.46 | $79.81 | 1.9M |
| 2026-04-07 | 55.83 | $78.25 | 231200 |
| 2026-04-06 | 55.36 | $77.98 | 114800 |
| 2026-04-02 | 54.24 | $77.32 | 129005 |
| 2026-04-01 | 54.92 | $77.66 | 223700 |
| 2026-03-31 | 51.15 | $75.44 | 215800 |
| 2026-03-30 | 47.72 | $73.60 | 269324 |
| 2026-03-27 | 50.29 | $75.01 | 169144 |
| 2026-03-26 | 52.19 | $76.01 | 133923 |
| 2026-03-25 | 59.29 | $79.35 | 177519 |
| 2026-03-24 | 57.92 | $78.51 | 286367 |
| 2026-03-23 | 52.63 | $75.57 | 261700 |
| 2026-03-20 | 43.11 | $71.45 | 583500 |
| 2026-03-19 | 43.62 | $71.70 | 212887 |
| 2026-03-18 | 43.09 | $71.49 | 267045 |
| 2026-03-17 | 45.52 | $72.74 | 237740 |
| 2026-03-16 | 46.35 | $73.16 | 214109 |
| 2026-03-13 | 44.80 | $72.48 | 188718 |
| 2026-03-12 | 46.12 | $73.19 | 290829 |
| 2026-03-11 | 50.12 | $75.20 | 208700 |
| 2026-03-10 | 50.41 | $75.34 | 263800 |
| 2026-03-09 | 50.37 | $75.32 | 291965 |
| 2026-03-06 | 54.99 | $77.58 | 298051 |
| 2026-03-05 | 57.08 | $78.53 | 359448 |
| 2026-03-04 | 60.46 | $80.00 | 229300 |
| 2026-03-03 | 58.70 | $78.89 | 426605 |
| 2026-03-02 | 62.15 | $80.35 | 262400 |
| 2026-02-27 | 61.63 | $80.00 | 496040 |
| 2026-02-26 | 69.42 | $83.05 | 205003 |
| 2026-02-25 | 68.95 | $82.67 | 212900 |
| 2026-02-24 | 66.44 | $80.70 | 279038 |
| 2026-02-23 | 64.80 | $79.50 | 357747 |
| 2026-02-20 | 69.49 | $81.24 | 336626 |
| 2026-02-19 | 69.30 | $81.08 | 205500 |
| 2026-02-18 | 68.84 | $80.69 | 263282 |
| 2026-02-17 | 73.93 | $82.58 | 639896 |
| 2026-02-13 | 71.52 | $80.30 | 463212 |
| 2026-02-12 | 65.19 | $75.59 | 631600 |
| 2026-02-11 | 59.29 | $72.36 | 521201 |
| 2026-02-10 | 58.68 | $72.06 | 267400 |
| 2026-02-09 | 56.39 | $70.97 | 231639 |
| 2026-02-06 | 58.77 | $71.81 | 343200 |
| 2026-02-05 | 53.30 | $69.35 | 313309 |
| 2026-02-04 | 52.76 | $69.13 | 298700 |
| 2026-02-03 | 58.09 | $70.99 | 270400 |
| 2026-02-02 | 58.30 | $71.06 | 368600 |
| 2026-01-30 | 53.62 | $69.01 | 220222 |
| 2026-01-29 | 54.59 | $69.35 | 186622 |
| 2026-01-28 | 54.86 | $69.45 | 263748 |
| 2026-01-27 | 51.49 | $68.00 | 132400 |
| 2026-01-26 | 54.20 | $69.02 | 259800 |
| 2026-01-23 | 56.96 | $70.01 | 249341 |
| 2026-01-22 | 62.85 | $71.93 | 347800 |
| 2026-01-21 | 58.28 | $69.79 | 208737 |
| 2026-01-20 | 55.40 | $68.61 | 229000 |
| 2026-01-16 | 59.71 | $69.91 | 139000 |
| 2026-01-15 | 60.68 | $70.19 | 168833 |
| 2026-01-14 | 59.48 | $69.65 | 178300 |
| 2026-01-13 | 61.52 | $70.27 | 378415 |
| 2026-01-12 | 57.95 | $68.66 | 138500 |
| 2026-01-09 | 54.84 | $67.40 | 242200 |
| 2026-01-08 | 56.74 | $68.00 | 178800 |
| 2026-01-07 | 54.36 | $67.05 | 127201 |
| 2026-01-06 | 53.62 | $66.76 | 137101 |
| 2026-01-05 | 49.86 | $65.35 | 166128 |
| 2026-01-02 | 45.74 | $63.96 | 339600 |
| 2025-12-31 | 58.68 | $67.89 | 186000 |
| 2025-12-30 | 61.81 | $68.63 | 188400 |
| 2025-12-29 | 64.14 | $69.16 | 239600 |
| 2025-12-26 | 64.70 | $69.29 | 159918 |
| 2025-12-24 | 63.52 | $68.79 | 92500 |
| 2025-12-23 | 62.45 | $68.34 | 155345 |
| 2025-12-22 | 61.76 | $68.05 | 266600 |
| 2025-12-19 | 63.75 | $68.57 | 461125 |
| 2025-12-18 | 60.77 | $67.28 | 158717 |
| 2025-12-17 | 59.65 | $66.82 | 156509 |
| 2025-12-16 | 60.36 | $67.02 | 176500 |
| 2025-12-15 | 59.84 | $66.79 | 167600 |
| 2025-12-12 | 62.90 | $67.68 | 192500 |
| 2025-12-11 | 62.84 | $67.65 | 170507 |
| 2025-12-10 | 61.77 | $67.11 | 300300 |
| 2025-12-09 | 58.59 | $65.60 | 570100 |
| 2025-12-08 | 58.11 | $65.38 | 240804 |
| 2025-12-05 | 58.00 | $65.33 | 168442 |
| 2025-12-04 | 56.70 | $64.70 | 472000 |
| 2025-12-03 | 62.53 | $66.69 | 162340 |
| 2025-12-02 | 60.45 | $65.62 | 163737 |
| 2025-12-01 | 59.19 | $64.99 | 129941 |
| 2025-11-28 | 58.24 | $64.52 | 70900 |
| 2025-11-26 | 58.62 | $64.66 | 192923 |
| 2025-11-25 | 57.36 | $64.00 | 175947 |
| 2025-11-24 | 56.10 | $63.35 | 173510 |
| 2025-11-21 | 52.75 | $61.70 | 153512 |
| 2025-11-20 | 48.96 | $60.01 | 171300 |
| 2025-11-19 | 54.22 | $62.16 | 198015 |
| 2025-11-18 | 52.97 | $61.60 | 152600 |
| 2025-11-17 | 52.70 | $61.48 | 180500 |
| 2025-11-14 | 62.73 | $65.09 | 127400 |
| 2025-11-13 | 63.37 | $65.29 | 166200 |
| 2025-11-12 | 63.17 | $65.18 | 144530 |
| 2025-11-11 | 63.37 | $65.25 | 197400 |
| 2025-11-10 | 62.97 | $65.00 | 202830 |
| 2025-11-07 | 62.18 | $64.50 | 190942 |
| 2025-11-06 | 65.09 | $65.60 | 348900 |
| 2025-11-05 | 61.40 | $63.24 | 848433 |
| 2025-11-04 | 45.00 | $56.24 | 357300 |
| 2025-11-03 | 52.98 | $58.85 | 189800 |
| 2025-10-31 | 54.02 | $59.15 | 253026 |
| 2025-10-30 | 48.74 | $57.50 | 117414 |
| 2025-10-29 | 48.47 | $57.42 | 171814 |
| 2025-10-28 | 51.49 | $58.35 | 114737 |
| 2025-10-27 | 52.67 | $58.70 | 105000 |
| 2025-10-24 | 52.76 | $58.73 | 142214 |
| 2025-10-23 | 50.09 | $57.82 | 147800 |
| 2025-10-22 | 46.44 | $56.67 | 123800 |
| 2025-10-21 | 47.77 | $57.13 | 110400 |
| 2025-10-20 | 48.57 | $57.41 | 180903 |
| 2025-10-17 | 44.04 | $55.99 | 132938 |
| 2025-10-16 | 46.25 | $56.80 | 138917 |
| 2025-10-15 | 49.50 | $57.92 | 172100 |
| 2025-10-14 | 47.23 | $57.20 | 224502 |
| 2025-10-13 | 46.86 | $57.08 | 155000 |
| 2025-10-10 | 39.36 | $54.90 | 160000 |
| 2025-10-09 | 51.32 | $58.69 | 208724 |
| 2025-10-08 | 46.46 | $57.50 | 148516 |
| 2025-10-07 | 45.73 | $57.33 | 226110 |
| 2025-10-06 | 49.48 | $58.32 | 134816 |
| 2025-10-03 | 49.04 | $58.21 | 151300 |
| 2025-10-02 | 44.93 | $57.22 | 113019 |
| 2025-10-01 | 43.97 | $57.00 | 139037 |
| 2025-09-30 | 44.07 | $57.03 | 191703 |
| 2025-09-29 | 40.33 | $56.15 | 140600 |
| 2025-09-26 | 40.38 | $56.17 | 112700 |
| 2025-09-25 | 40.66 | $56.27 | 145644 |
| 2025-09-24 | 41.71 | $56.65 | 150715 |
| 2025-09-23 | 43.87 | $57.42 | 195563 |
| 2025-09-22 | 44.21 | $57.54 | 167600 |
| 2025-09-19 | 41.90 | $56.89 | 381700 |
| 2025-09-18 | 51.83 | $60.05 | 279612 |
| 2025-09-17 | 48.33 | $59.10 | 163200 |
| 2025-09-16 | 50.96 | $59.81 | 201200 |
| 2025-09-15 | 51.60 | $59.98 | 102600 |
| 2025-09-12 | 49.03 | $59.26 | 117700 |
| 2025-09-11 | 53.78 | $60.52 | 223900 |
| 2025-09-10 | 50.29 | $59.56 | 251559 |
| 2025-09-09 | 55.19 | $60.75 | 185000 |
| 2025-09-08 | 55.80 | $60.89 | 196200 |
| 2025-09-05 | 52.27 | $59.90 | 181202 |
| 2025-09-04 | 51.68 | $59.74 | 173717 |
| 2025-09-03 | 52.06 | $59.84 | 184224 |
| 2025-09-02 | 51.24 | $59.60 | 139426 |
| 2025-08-29 | 57.11 | $61.11 | 143845 |
| 2025-08-28 | 62.97 | $62.40 | 163922 |
| 2025-08-27 | 65.91 | $62.99 | 208800 |
| 2025-08-26 | 65.42 | $62.80 | 296400 |
| 2025-08-25 | 65.16 | $62.70 | 288465 |
| 2025-08-22 | 66.97 | $63.09 | 368618 |
| 2025-08-21 | 62.60 | $61.36 | 190400 |
| 2025-08-20 | 60.65 | $60.68 | 117942 |
| 2025-08-19 | 62.42 | $61.07 | 155700 |
| 2025-08-18 | 64.01 | $61.42 | 135200 |
| 2025-08-15 | 66.31 | $61.92 | 183700 |
| 2025-08-14 | 68.55 | $62.40 | 278728 |
| 2025-08-13 | 67.60 | $61.96 | 156800 |
| 2025-08-12 | 67.15 | $61.75 | 276100 |
| 2025-08-11 | 62.23 | $59.69 | 126000 |
| 2025-08-08 | 63.55 | $59.99 | 326000 |
| 2025-08-07 | 63.59 | $60.00 | 227629 |
| 2025-08-06 | 62.32 | $59.47 | 376100 |
| 2025-08-05 | 52.71 | $56.22 | 230900 |
| 2025-08-04 | 49.03 | $55.25 | 139133 |
| 2025-08-01 | 43.60 | $53.99 | 158300 |
| 2025-07-31 | 53.47 | $56.29 | 152209 |
| 2025-07-30 | 52.49 | $56.07 | 168515 |
| 2025-07-29 | 58.31 | $57.17 | 108600 |
| 2025-07-28 | 61.61 | $57.73 | 131826 |
| 2025-07-25 | 61.09 | $57.59 | 103200 |
| 2025-07-24 | 62.18 | $57.78 | 148449 |
| 2025-07-23 | 71.59 | $59.25 | 242721 |
| 2025-07-22 | 71.45 | $59.20 | 209100 |
| 2025-07-21 | 71.01 | $59.04 | 230637 |
| 2025-07-18 | 70.91 | $59.00 | 177900 |
| 2025-07-17 | 69.93 | $58.62 | 162637 |
| 2025-07-16 | 70.64 | $58.74 | 170400 |
| 2025-07-15 | 69.53 | $58.29 | 242000 |
| 2025-07-14 | 79.85 | $59.91 | 255531 |
| 2025-07-11 | 79.82 | $59.89 | 143838 |
| 2025-07-10 | 81.99 | $60.21 | 402700 |
| 2025-07-09 | 80.88 | $59.49 | 227900 |
| 2025-07-08 | 80.75 | $59.41 | 283628 |
| 2025-07-07 | 80.62 | $59.32 | 366346 |
| 2025-07-03 | 80.14 | $59.00 | 267317 |
| 2025-07-02 | 78.16 | $57.75 | 576943 |
| 2025-07-01 | 76.64 | $56.89 | 546018 |
| 2025-06-30 | 73.61 | $55.40 | 334110 |
| 2025-06-27 | 73.79 | $55.43 | 886022 |
| 2025-06-26 | 71.93 | $54.59 | 251510 |
| 2025-06-25 | 67.69 | $52.95 | 243545 |
| 2025-06-24 | 72.18 | $53.66 | 480800 |
| 2025-06-23 | 67.37 | $52.00 | 181957 |
| 2025-06-20 | 66.64 | $51.78 | 200121 |
| 2025-06-18 | 66.83 | $51.81 | 285615 |
| 2025-06-17 | 67.89 | $51.98 | 246016 |
| 2025-06-16 | 66.16 | $51.40 | 277930 |
| 2025-06-13 | 65.01 | $51.03 | 126400 |
| 2025-06-12 | 65.41 | $51.10 | 107700 |
| 2025-06-11 | 65.09 | $50.99 | 135500 |
| 2025-06-10 | 65.19 | $51.01 | 175600 |
| 2025-06-09 | 66.25 | $51.22 | 223100 |
| 2025-06-06 | 62.94 | $50.00 | 148841 |
| 2025-06-05 | 62.10 | $49.71 | 186700 |
| 2025-06-04 | 61.27 | $49.42 | 105500 |
| 2025-06-03 | 60.79 | $49.25 | 177400 |
| 2025-06-02 | 56.69 | $47.88 | 169116 |
| 2025-05-30 | 57.91 | $48.17 | 174916 |
| 2025-05-29 | 59.63 | $48.58 | 114100 |
| 2025-05-28 | 59.12 | $48.40 | 100205 |
| 2025-05-27 | 60.57 | $48.76 | 137700 |
| 2025-05-23 | 56.62 | $47.35 | 96300 |
| 2025-05-22 | 56.85 | $47.41 | 135944 |
| 2025-05-21 | 58.16 | $47.76 | 110600 |
| 2025-05-20 | 62.20 | $48.80 | 100701 |
| 2025-05-19 | 62.06 | $48.74 | 91900 |
| 2025-05-16 | 64.60 | $49.39 | 146100 |
| 2025-05-15 | 64.87 | $49.46 | 167026 |
| 2025-05-14 | 63.69 | $48.89 | 135000 |
| 2025-05-13 | 63.38 | $48.74 | 186804 |
| 2025-05-12 | 61.82 | $47.98 | 229721 |
| 2025-05-09 | 57.95 | $46.25 | 175700 |
| 2025-05-08 | 58.34 | $46.37 | 220000 |
| 2025-05-07 | 52.32 | $44.00 | 187720 |
| 2025-05-06 | 56.40 | $45.25 | 149334 |
| 2025-05-05 | 56.64 | $45.32 | 108942 |
| 2025-05-02 | 60.40 | $46.42 | 196600 |
| 2025-05-01 | 57.86 | $45.37 | 220600 |
| 2025-04-30 | 55.16 | $44.33 | 148700 |
| 2025-04-29 | 54.60 | $44.12 | 134829 |
| 2025-04-28 | 54.29 | $44.00 | 74200 |
| 2025-04-25 | 53.74 | $43.78 | 83100 |
| 2025-04-24 | 52.61 | $43.32 | 100343 |
| 2025-04-23 | 50.67 | $42.54 | 191600 |
| 2025-04-22 | 48.75 | $41.79 | 128600 |
| 2025-04-21 | 45.56 | $40.60 | 218900 |
| 2025-04-17 | 48.71 | $41.90 | 166000 |
| 2025-04-16 | 49.08 | $42.05 | 141400 |
| 2025-04-15 | 51.21 | $42.91 | 133600 |
| 2025-04-14 | 48.13 | $41.67 | 105900 |
| 2025-04-11 | 47.37 | $41.37 | 146628 |
| 2025-04-10 | 45.11 | $40.49 | 139835 |
| 2025-04-09 | 47.12 | $41.41 | 227000 |
| 2025-04-08 | 33.87 | $37.04 | 174813 |
| 2025-04-07 | 34.51 | $37.38 | 369643 |
| 2025-04-04 | 35.95 | $38.14 | 332900 |
| 2025-04-03 | 39.91 | $40.04 | 186100 |
| 2025-04-02 | 53.81 | $44.74 | 119300 |
| 2025-04-01 | 51.59 | $44.09 | 70738 |
| 2025-03-31 | 50.30 | $43.72 | 116904 |
| 2025-03-28 | 49.65 | $43.53 | 81047 |
| 2025-03-27 | 55.01 | $45.01 | 114875 |
| 2025-03-26 | 48.19 | $43.11 | 79903 |
| 2025-03-25 | 48.41 | $43.17 | 124225 |
| 2025-03-24 | 50.26 | $43.68 | 102100 |
| 2025-03-21 | 46.28 | $42.64 | 269700 |
| 2025-03-20 | 48.48 | $43.26 | 111043 |
| 2025-03-19 | 49.38 | $43.51 | 154400 |
| 2025-03-18 | 50.70 | $43.88 | 88335 |
| 2025-03-17 | 50.36 | $43.78 | 106009 |
| 2025-03-14 | 46.33 | $42.64 | 133200 |
| 2025-03-13 | 42.82 | $41.73 | 86900 |
| 2025-03-12 | 44.55 | $42.30 | 131900 |
| 2025-03-11 | 47.82 | $43.31 | 129400 |
| 2025-03-10 | 48.02 | $43.37 | 122900 |
| 2025-03-07 | 49.18 | $43.73 | 130200 |
| 2025-03-06 | 45.71 | $42.73 | 165000 |
| 2025-03-05 | 47.50 | $43.31 | 210500 |
| 2025-03-04 | 46.40 | $42.99 | 217600 |
| 2025-03-03 | 46.60 | $43.06 | 193200 |
| 2025-02-28 | 50.07 | $44.23 | 144800 |
| 2025-02-27 | 46.16 | $43.03 | 194000 |
| 2025-02-26 | 51.00 | $44.56 | 164500 |
| 2025-02-25 | 44.82 | $42.84 | 153044 |
| 2025-02-24 | 46.11 | $43.24 | 84800 |
| 2025-02-21 | 50.10 | $44.41 | 106642 |
| 2025-02-20 | 51.77 | $44.87 | 96900 |
| 2025-02-19 | 54.28 | $45.54 | 81318 |
| 2025-02-18 | 56.98 | $46.23 | 145730 |
| 2025-02-14 | 58.46 | $46.60 | 81600 |
| 2025-02-13 | 60.07 | $47.00 | 156812 |
| 2025-02-12 | 58.33 | $46.36 | 297142 |
| 2025-02-11 | 50.83 | $44.00 | 168400 |
| 2025-02-10 | 51.17 | $44.09 | 114700 |
| 2025-02-07 | 52.81 | $44.54 | 116726 |
| 2025-02-06 | 50.77 | $43.93 | 133141 |
| 2025-02-05 | 47.48 | $43.00 | 87200 |
| 2025-02-04 | 45.78 | $42.54 | 71649 |
| 2025-02-03 | 43.98 | $42.06 | 68900 |
| 2025-01-31 | 47.85 | $43.29 | 120024 |
| 2025-01-30 | 48.41 | $43.46 | 98404 |
| 2025-01-29 | 45.57 | $42.66 | 95012 |
| 2025-01-28 | 49.03 | $43.74 | 76600 |
| 2025-01-27 | 48.16 | $43.49 | 100800 |
| 2025-01-24 | 53.29 | $44.98 | 82916 |
| 2025-01-23 | 51.51 | $44.44 | 91309 |
| 2025-01-22 | 52.75 | $44.79 | 90336 |
| 2025-01-21 | 56.86 | $45.90 | 93832 |
| 2025-01-17 | 52.38 | $44.49 | 80020 |
| 2025-01-16 | 46.93 | $43.02 | 68408 |
| 2025-01-15 | 46.89 | $43.01 | 86700 |
| 2025-01-14 | 42.12 | $41.84 | 112647 |
| 2025-01-13 | 36.38 | $40.60 | 128300 |
| 2025-01-10 | 37.69 | $41.06 | 110234 |
| 2025-01-08 | 40.78 | $42.07 | 86120 |
| 2025-01-07 | 41.81 | $42.39 | 97300 |
| 2025-01-06 | 42.58 | $42.63 | 87100 |
| 2025-01-03 | 42.95 | $42.75 | 68427 |
| 2025-01-02 | 41.94 | $42.50 | 92000 |
| 2024-12-31 | 43.52 | $43.04 | 77801 |
| 2024-12-30 | 42.57 | $42.79 | 70903 |
| 2024-12-27 | 42.98 | $42.94 | 94400 |
| 2024-12-26 | 44.68 | $43.56 | 95500 |
| 2024-12-24 | 44.82 | $43.61 | 49800 |
| 2024-12-23 | 43.81 | $43.30 | 80300 |
| 2024-12-20 | 45.23 | $43.86 | 207300 |
| 2024-12-19 | 44.16 | $43.51 | 146900 |
| 2024-12-18 | 47.21 | $44.73 | 235601 |
| 2024-12-17 | 54.53 | $47.22 | 104400 |
| 2024-12-16 | 56.16 | $47.71 | 109500 |
| 2024-12-13 | 58.53 | $48.41 | 183400 |
| 2024-12-12 | 56.96 | $47.77 | 171805 |
| 2024-12-11 | 62.66 | $49.38 | 159700 |
| 2024-12-10 | 61.05 | $48.68 | 185305 |
| 2024-12-09 | 57.24 | $47.16 | 91913 |
| 2024-12-06 | 56.53 | $46.89 | 78918 |
| 2024-12-05 | 54.85 | $46.26 | 139300 |
| 2024-12-04 | 56.46 | $46.75 | 129241 |
| 2024-12-03 | 55.44 | $46.35 | 124229 |
| 2024-12-02 | 57.84 | $47.10 | 139400 |
| 2024-11-29 | 55.71 | $46.22 | 95040 |
| 2024-11-27 | 56.67 | $46.53 | 90312 |
| 2024-11-26 | 58.02 | $46.97 | 213800 |
| 2024-11-25 | 57.38 | $46.68 | 225726 |
| 2024-11-22 | 55.18 | $45.69 | 207800 |
| 2024-11-21 | 51.69 | $44.23 | 128800 |
| 2024-11-20 | 47.91 | $42.80 | 138200 |
| 2024-11-19 | 45.56 | $41.97 | 127222 |
| 2024-11-18 | 43.64 | $41.31 | 193500 |
| 2024-11-15 | 41.47 | $40.58 | 226800 |
| 2024-11-14 | 36.82 | $39.11 | 224400 |
| 2024-11-13 | 37.93 | $39.68 | 228718 |
| 2024-11-12 | 39.58 | $40.51 | 302221 |
| 2024-11-11 | 39.01 | $40.32 | 324100 |
| 2024-11-08 | 40.42 | $41.05 | 384621 |
| 2024-11-07 | 44.59 | $43.04 | 684838 |
| 2024-11-06 | 67.31 | $49.89 | 356038 |
| 2024-11-05 | 63.20 | $48.31 | 316719 |
| 2024-11-04 | 58.91 | $46.93 | 135200 |
| 2024-11-01 | 57.59 | $46.54 | 188501 |
| 2024-10-31 | 56.70 | $46.28 | 208300 |
| 2024-10-30 | 62.78 | $47.55 | 171000 |
| 2024-10-29 | 61.99 | $47.29 | 251807 |
| 2024-10-28 | 61.11 | $47.00 | 166100 |
| 2024-10-25 | 60.36 | $46.75 | 144500 |
| 2024-10-24 | 57.96 | $45.97 | 147400 |
| 2024-10-23 | 56.42 | $45.49 | 134111 |
| 2024-10-22 | 55.81 | $45.30 | 92721 |
| 2024-10-21 | 54.04 | $44.75 | 420548 |
| 2024-10-18 | 58.22 | $45.79 | 82130 |
| 2024-10-17 | 59.10 | $46.00 | 182844 |
| 2024-10-16 | 59.10 | $46.00 | 146933 |
| 2024-10-15 | 58.70 | $45.85 | 99463 |
| 2024-10-14 | 62.39 | $46.80 | 93934 |
| 2024-10-11 | 60.19 | $45.92 | 129016 |
| 2024-10-10 | 57.24 | $44.83 | 85925 |
| 2024-10-09 | 57.43 | $44.88 | 136100 |
| 2024-10-08 | 55.20 | $44.07 | 129700 |
| 2024-10-07 | 54.92 | $43.97 | 89141 |
| 2024-10-04 | 55.87 | $44.26 | 134900 |
| 2024-10-03 | 51.53 | $42.68 | 135339 |
| 2024-10-02 | 50.42 | $42.30 | 184033 |
| 2024-10-01 | 53.56 | $43.32 | 229800 |
| 2024-09-30 | 58.07 | $44.66 | 220838 |
| 2024-09-27 | 53.82 | $43.12 | 110600 |
| 2024-09-26 | 53.30 | $42.94 | 96700 |
| 2024-09-25 | 54.37 | $43.27 | 128300 |
| 2024-09-24 | 57.42 | $44.18 | 139500 |
| 2024-09-23 | 56.89 | $43.97 | 105129 |
| 2024-09-20 | 57.67 | $44.21 | 316900 |
| 2024-09-19 | 55.06 | $43.14 | 148600 |
| 2024-09-18 | 54.42 | $42.88 | 100500 |
| 2024-09-17 | 55.62 | $43.29 | 126221 |
| 2024-09-16 | 53.92 | $42.57 | 80812 |
| 2024-09-13 | 55.03 | $42.97 | 88144 |
| 2024-09-12 | 52.50 | $41.88 | 119048 |
| 2024-09-11 | 52.18 | $41.74 | 100238 |
| 2024-09-10 | 49.95 | $40.79 | 106635 |
| 2024-09-09 | 49.99 | $40.81 | 124639 |
| 2024-09-06 | 50.35 | $40.97 | 128000 |
| 2024-09-05 | 54.26 | $42.67 | 124709 |
| 2024-09-04 | 55.66 | $43.25 | 98300 |
| 2024-09-03 | 54.21 | $42.50 | 202435 |
| 2024-08-30 | 59.99 | $44.82 | 197100 |
| 2024-08-29 | 57.82 | $43.64 | 131600 |
| 2024-08-28 | 56.83 | $43.12 | 148800 |
| 2024-08-27 | 52.36 | $40.91 | 84400 |
| 2024-08-26 | 50.92 | $40.25 | 128649 |
| 2024-08-23 | 49.67 | $39.68 | 145559 |
| 2024-08-22 | 47.48 | $38.70 | 94703 |
| 2024-08-21 | 48.67 | $39.28 | 189500 |
| 2024-08-20 | 46.27 | $38.19 | 158836 |
| 2024-08-19 | 46.22 | $38.17 | 80700 |
| 2024-08-16 | 47.31 | $38.76 | 111219 |
| 2024-08-15 | 50.52 | $40.45 | 101413 |
| 2024-08-14 | 47.51 | $38.95 | 119727 |
| 2024-08-13 | 46.73 | $38.57 | 100200 |
| 2024-08-12 | 47.60 | $39.06 | 167841 |
| 2024-08-09 | 45.20 | $37.84 | 206640 |
| 2024-08-08 | 41.18 | $35.93 | 340137 |
| 2024-08-07 | 50.29 | $40.90 | 331913 |
| 2024-08-06 | 40.57 | $37.03 | 262100 |
| 2024-08-05 | 36.55 | $35.71 | 193200 |
| 2024-08-02 | 42.39 | $38.54 | 158729 |
| 2024-08-01 | 50.13 | $41.42 | 200614 |
| 2024-07-31 | 57.51 | $43.55 | 149941 |
| 2024-07-30 | 56.45 | $43.18 | 135704 |
| 2024-07-29 | 56.67 | $43.24 | 101743 |
| 2024-07-26 | 58.23 | $43.68 | 123200 |
| 2024-07-25 | 57.13 | $43.25 | 212200 |
| 2024-07-24 | 57.97 | $43.50 | 160900 |
| 2024-07-23 | 59.95 | $44.09 | 162400 |
| 2024-07-22 | 57.82 | $43.17 | 170638 |
| 2024-07-19 | 55.75 | $42.32 | 167178 |
| 2024-07-18 | 56.15 | $42.45 | 203671 |
| 2024-07-17 | 57.78 | $42.99 | 226693 |
| 2024-07-16 | 62.98 | $44.60 | 265531 |
| 2024-07-15 | 56.28 | $41.71 | 183483 |
| 2024-07-12 | 53.65 | $40.76 | 255875 |
| 2024-07-11 | 51.41 | $39.99 | 303084 |
| 2024-07-10 | 49.70 | $39.42 | 213252 |
| 2024-07-09 | 49.13 | $39.23 | 297276 |
| 2024-07-08 | 53.18 | $40.58 | 178573 |
| 2024-07-05 | 50.17 | $39.54 | 170883 |
| 2024-07-03 | 52.65 | $40.34 | 93999 |
| 2024-07-02 | 49.17 | $39.17 | 367693 |
| 2024-07-01 | 52.65 | $40.28 | 281438 |
| 2024-06-28 | 46.85 | $38.48 | 4.3M |
| 2024-06-27 | 42.29 | $37.26 | 304630 |
| 2024-06-26 | 41.59 | $37.08 | 325149 |
| 2024-06-25 | 34.49 | $35.39 | 284369 |
| 2024-06-24 | 38.87 | $37.04 | 305088 |
| 2024-06-21 | 42.82 | $38.30 | 232148 |
| 2024-06-20 | 45.36 | $39.03 | 194583 |
| 2024-06-18 | 49.19 | $40.04 | 93446 |
| 2024-06-17 | 52.80 | $40.90 | 114972 |
| 2024-06-14 | 48.27 | $39.82 | 106698 |
| 2024-06-13 | 50.44 | $40.33 | 209066 |
| 2024-06-12 | 52.69 | $40.84 | 153510 |
| 2024-06-11 | 51.69 | $40.59 | 197629 |
| 2024-06-10 | 56.72 | $41.69 | 192951 |
| 2024-06-07 | 57.83 | $41.92 | 150777 |
| 2024-06-06 | 61.33 | $42.62 | 182252 |
| 2024-06-05 | 61.94 | $42.74 | 139330 |
| 2024-06-04 | 60.57 | $42.30 | 124297 |
| 2024-06-03 | 66.49 | $43.45 | 160751 |
| 2024-05-31 | 68.14 | $43.75 | 680713 |
| 2024-05-30 | 69.23 | $43.95 | 191172 |
| 2024-05-29 | 66.56 | $42.90 | 149536 |
| 2024-05-28 | 69.84 | $43.50 | 271812 |
| 2024-05-24 | 76.40 | $44.60 | 298671 |
| 2024-05-23 | 75.99 | $44.39 | 195367 |
| 2024-05-22 | 75.63 | $44.20 | 210881 |
| 2024-05-21 | 76.73 | $44.39 | 143416 |
| 2024-05-20 | 76.30 | $44.14 | 122793 |
| 2024-05-17 | 78.51 | $44.54 | 222462 |
| 2024-05-16 | 76.51 | $43.30 | 202717 |
| 2024-05-15 | 75.73 | $42.85 | 292139 |
| 2024-05-14 | 75.15 | $42.52 | 150990 |
| 2024-05-13 | 74.68 | $42.25 | 129754 |
| 2024-05-10 | 72.40 | $41.00 | 159526 |
| 2024-05-09 | 72.40 | $41.00 | 224699 |
| 2024-05-08 | 71.74 | $40.64 | 269514 |
| 2024-05-07 | 70.41 | $39.93 | 395691 |
| 2024-05-06 | 67.48 | $38.50 | 224006 |
| 2024-05-03 | 66.38 | $38.00 | 317150 |
| 2024-05-02 | 56.63 | $34.52 | 272203 |
| 2024-05-01 | 40.94 | $31.16 | 166730 |
| 2024-04-30 | 43.15 | $31.66 | 103285 |
| 2024-04-29 | 47.74 | $32.60 | 85708 |
| 2024-04-26 | 44.33 | $32.03 | 59643 |
| 2024-04-25 | 45.77 | $32.32 | 105151 |
| 2024-04-24 | 48.97 | $32.93 | 94116 |
| 2024-04-23 | 46.59 | $32.52 | 92349 |
| 2024-04-22 | 38.93 | $31.36 | 63745 |
| 2024-04-19 | 41.72 | $31.93 | 163540 |
| 2024-04-18 | 42.38 | $32.06 | 90940 |
| 2024-04-17 | 46.93 | $32.90 | 79591 |
| 2024-04-16 | 48.58 | $33.18 | 79278 |
| 2024-04-15 | 48.08 | $33.10 | 105663 |
| 2024-04-12 | 48.02 | $33.09 | 62908 |
| 2024-04-11 | 49.64 | $33.39 | 81591 |
| 2024-04-10 | 47.80 | $33.06 | 81113 |
| 2024-04-09 | 58.75 | $34.83 | 84346 |
| 2024-04-08 | 56.33 | $34.38 | 109153 |
| 2024-04-05 | 50.60 | $33.44 | 227762 |
| 2024-04-04 | 50.80 | $33.47 | 149775 |
| 2024-04-03 | 48.31 | $33.09 | 110353 |
| 2024-04-02 | 51.36 | $33.56 | 145599 |
| 2024-04-01 | 56.17 | $34.23 | 153303 |
| 2024-03-28 | 57.78 | $34.44 | 268563 |
| 2024-03-27 | 58.08 | $34.48 | 176317 |
| 2024-03-26 | 58.96 | $34.60 | 165226 |
| 2024-03-25 | 58.61 | $34.53 | 93471 |
| 2024-03-22 | 60.48 | $34.80 | 103738 |
| 2024-03-21 | 64.15 | $35.31 | 149505 |
| 2024-03-20 | 66.24 | $35.59 | 349930 |
| 2024-03-19 | 63.92 | $35.01 | 166576 |
| 2024-03-18 | 63.88 | $35.00 | 205816 |
| 2024-03-15 | 63.73 | $34.96 | 354424 |
| 2024-03-14 | 59.28 | $33.89 | 185493 |
| 2024-03-13 | 59.47 | $33.92 | 94573 |
| 2024-03-12 | 61.78 | $34.28 | 106755 |
| 2024-03-11 | 60.90 | $34.06 | 78049 |
| 2024-03-08 | 65.18 | $34.72 | 128273 |
| 2024-03-07 | 58.95 | $33.22 | 143700 |
| 2024-03-06 | 57.05 | $32.83 | 50748 |
| 2024-03-05 | 56.11 | $32.64 | 152276 |
| 2024-03-04 | 57.69 | $32.89 | 186479 |
| 2024-03-01 | 58.25 | $32.98 | 313333 |
| 2024-02-29 | 58.16 | $32.96 | 333076 |
| 2024-02-28 | 56.68 | $32.61 | 130215 |
| 2024-02-27 | 63.31 | $33.70 | 141322 |
| 2024-02-26 | 66.56 | $34.18 | 227127 |
| 2024-02-23 | 68.80 | $34.50 | 262941 |
| 2024-02-22 | 68.03 | $34.26 | 219080 |
| 2024-02-21 | 66.97 | $33.93 | 88169 |
| 2024-02-20 | 72.07 | $34.67 | 198628 |
| 2024-02-16 | 68.91 | $33.63 | 167054 |
| 2024-02-15 | 71.65 | $34.00 | 284840 |
| 2024-02-14 | 70.31 | $33.56 | 318712 |
| 2024-02-13 | 64.48 | $31.94 | 114508 |
| 2024-02-12 | 68.34 | $32.43 | 139952 |
| 2024-02-09 | 69.47 | $32.57 | 170867 |
| 2024-02-08 | 62.65 | $30.94 | 94637 |
| 2024-02-07 | 61.85 | $30.78 | 53752 |
| 2024-02-06 | 59.34 | $30.29 | 92727 |
| 2024-02-05 | 58.43 | $30.12 | 63080 |
| 2024-02-02 | 61.81 | $30.56 | 56826 |
| 2024-02-01 | 66.64 | $31.14 | 98041 |
| 2024-01-31 | 63.15 | $30.40 | 61914 |
| 2024-01-30 | 62.45 | $30.26 | 100979 |
| 2024-01-29 | 69.18 | $31.01 | 61671 |
| 2024-01-26 | 69.95 | $31.09 | 68831 |
| 2024-01-25 | 69.71 | $31.03 | 56449 |
| 2024-01-24 | 71.69 | $31.25 | 66056 |
| 2024-01-23 | 71.52 | $31.20 | 94088 |
| 2024-01-22 | 70.83 | $31.00 | 135025 |
| 2024-01-19 | 70.50 | $30.90 | 161986 |
| 2024-01-18 | 66.23 | $29.75 | 180085 |
| 2024-01-17 | 63.86 | $29.20 | 80703 |
| 2024-01-16 | 62.16 | $28.83 | 71488 |
| 2024-01-12 | 60.94 | $28.57 | 47317 |
| 2024-01-11 | 64.21 | $29.00 | 105436 |
| 2024-01-10 | 62.14 | $28.54 | 59468 |
| 2024-01-09 | 60.15 | $28.12 | 53209 |
| 2024-01-08 | 62.92 | $28.49 | 168657 |
| 2024-01-05 | 65.64 | $28.84 | 106063 |
| 2024-01-04 | 61.54 | $27.93 | 84476 |
| 2024-01-03 | 60.60 | $27.74 | 100250 |
| 2024-01-02 | 65.53 | $28.36 | 83701 |
| 2023-12-29 | 70.73 | $28.95 | 93146 |
| 2023-12-28 | 70.35 | $28.85 | 86653 |
| 2023-12-27 | 71.67 | $29.00 | 130894 |
| 2023-12-26 | 71.67 | $29.00 | 54742 |
| 2023-12-22 | 71.67 | $29.00 | 80397 |
| 2023-12-21 | 70.83 | $28.73 | 89615 |
| 2023-12-20 | 70.01 | $28.47 | 231158 |
| 2023-12-19 | 67.83 | $27.81 | 265919 |
| 2023-12-18 | 67.45 | $27.70 | 296806 |
| 2023-12-15 | 73.59 | $28.53 | 2.5M |
| 2023-12-14 | 74.13 | $28.60 | 754752 |
| 2023-12-13 | 71.17 | $27.57 | 362276 |
| 2023-12-12 | 72.01 | $27.68 | 245277 |
| 2023-12-11 | 72.08 | $27.69 | 252475 |
| 2023-12-08 | 76.74 | $28.32 | 186585 |
| 2023-12-07 | 75.25 | $27.70 | 209183 |
| 2023-12-06 | 74.28 | $27.32 | 315449 |
| 2023-12-05 | 72.05 | $26.50 | 257416 |
| 2023-12-04 | 72.05 | $26.50 | 623493 |
| 2023-12-01 | 67.53 | $25.04 | 130323 |
| 2023-11-30 | 72.41 | $25.68 | 143617 |
| 2023-11-29 | 74.90 | $25.99 | 92364 |
| 2023-11-28 | 71.98 | $25.00 | 125065 |
| 2023-11-27 | 75.70 | $25.44 | 121367 |
| 2023-11-24 | 73.96 | $24.84 | 20400 |
| 2023-11-22 | 72.25 | $24.30 | 63060 |
| 2023-11-21 | 72.33 | $24.31 | 96956 |
| 2023-11-20 | 74.12 | $24.53 | 84597 |
| 2023-11-17 | 72.73 | $24.05 | 103318 |
| 2023-11-16 | 69.46 | $23.05 | 59077 |
| 2023-11-15 | 69.25 | $22.99 | 73206 |
| 2023-11-14 | 71.51 | $23.28 | 189281 |
| 2023-11-13 | 65.91 | $21.74 | 69640 |
| 2023-11-10 | 63.85 | $21.27 | 101359 |
| 2023-11-09 | 64.88 | $21.40 | 93655 |
| 2023-11-08 | 54.67 | $19.49 | 35988 |
| 2023-11-07 | 52.83 | $19.22 | 73374 |
| 2023-11-06 | 52.35 | $19.15 | 96293 |
| 2023-11-03 | 53.45 | $19.30 | 48884 |
| 2023-11-02 | 52.12 | $19.09 | 78162 |
| 2023-11-01 | 46.94 | $18.34 | 175366 |
| 2023-10-31 | 51.45 | $18.98 | 26875 |
| 2023-10-30 | 51.10 | $18.93 | 51675 |
| 2023-10-27 | 47.14 | $18.38 | 45253 |
| 2023-10-26 | 48.22 | $18.54 | 32939 |
| 2023-10-25 | 47.43 | $18.43 | 37457 |
| 2023-10-24 | 50.90 | $18.95 | 29318 |
| 2023-10-23 | 45.02 | $18.15 | 19704 |
| 2023-10-20 | 40.63 | $17.63 | 31407 |
| 2023-10-19 | 41.35 | $17.75 | 24527 |
| 2023-10-18 | 42.68 | $17.97 | 51596 |
| 2023-10-17 | 46.47 | $18.56 | 53971 |
| 2023-10-16 | 45.38 | $18.42 | 20129 |
| 2023-10-13 | 47.84 | $18.79 | 62366 |
| 2023-10-12 | 48.37 | $18.87 | 74912 |
| 2023-10-11 | 49.23 | $19.00 | 64025 |
| 2023-10-10 | 46.46 | $18.60 | 35282 |
| 2023-10-09 | 41.96 | $18.00 | 46006 |
| 2023-10-06 | 41.96 | $18.00 | 60901 |
| 2023-10-05 | 42.50 | $18.10 | 33538 |
| 2023-10-04 | 43.78 | $18.34 | 59179 |
| 2023-10-03 | 43.31 | $18.27 | 49226 |
| 2023-10-02 | 43.24 | $18.26 | 81658 |
| 2023-09-29 | 46.69 | $18.94 | 35241 |
| 2023-09-28 | 46.63 | $18.93 | 16144 |
| 2023-09-27 | 42.22 | $18.21 | 73190 |
| 2023-09-26 | 41.00 | $18.02 | 130239 |
| 2023-09-25 | 45.41 | $18.94 | 219503 |
| 2023-09-22 | 44.80 | $18.84 | 84163 |
| 2023-09-21 | 42.40 | $18.45 | 70795 |
| 2023-09-20 | 42.54 | $18.48 | 125544 |
| 2023-09-19 | 43.96 | $18.80 | 44302 |
| 2023-09-18 | 44.89 | $19.01 | 51095 |
| 2023-09-15 | 44.93 | $19.02 | 97326 |
| 2023-09-14 | 41.91 | $18.45 | 82648 |
| 2023-09-13 | 39.18 | $17.96 | 58886 |
| 2023-09-12 | 39.33 | $18.00 | 76571 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.61
2026-07-17
Close Price
$85.67
Vol: 310229
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.85
Average
-37.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.61 | $85.67 | 310229 |
| 2026-07-16 | -31.29 | $85.17 | 197000 |
| 2026-07-15 | -42.86 | $84.36 | 174300 |
| 2026-07-14 | -25.57 | $85.57 | 153726 |
| 2026-07-13 | -24.71 | $85.63 | 160670 |
| 2026-07-10 | -27.89 | $85.26 | 259700 |
| 2026-07-09 | -31.47 | $84.99 | 249000 |
| 2026-07-08 | -38.89 | $83.49 | 292100 |
| 2026-07-07 | -38.19 | $83.56 | 183000 |
| 2026-07-06 | -32.16 | $84.16 | 276500 |
| 2026-07-02 | -42.21 | $83.16 | 297036 |
| 2026-07-01 | -40.50 | $83.33 | 384300 |
| 2026-06-30 | -11.20 | $85.02 | 417304 |
| 2026-06-29 | -29.52 | $83.45 | 389700 |
| 2026-06-26 | -11.67 | $84.98 | 620502 |
| 2026-06-25 | -16.57 | $84.56 | 219909 |
| 2026-06-24 | -19.59 | $83.36 | 741505 |
| 2026-06-23 | -24.06 | $82.69 | 218500 |
| 2026-06-22 | -16.00 | $82.88 | 379131 |
| 2026-06-18 | -6.24 | $83.81 | 551848 |
| 2026-06-17 | -24.47 | $80.89 | 209200 |
| 2026-06-16 | -15.50 | $82.16 | 159800 |
| 2026-06-15 | -12.28 | $82.71 | 261415 |
| 2026-06-12 | -18.07 | $81.72 | 443000 |
| 2026-06-11 | -18.60 | $81.63 | 235600 |
| 2026-06-10 | -23.51 | $80.79 | 251708 |
| 2026-06-09 | -18.77 | $81.60 | 215730 |
| 2026-06-08 | -20.70 | $81.27 | 352700 |
| 2026-06-05 | -21.46 | $81.14 | 341310 |
| 2026-06-04 | -14.80 | $82.28 | 248926 |
| 2026-06-03 | -20.23 | $81.35 | 285732 |
| 2026-06-02 | -15.03 | $82.24 | 273932 |
| 2026-06-01 | -0.78 | $82.88 | 278349 |
| 2026-05-29 | -5.16 | $81.14 | 285139 |
| 2026-05-28 | -27.40 | $81.04 | 257500 |
| 2026-05-27 | -43.79 | $78.03 | 271700 |
| 2026-05-26 | -36.17 | $79.43 | 279400 |
| 2026-05-22 | -65.11 | $74.30 | 197600 |
| 2026-05-21 | -75.17 | $72.40 | 309214 |
| 2026-05-20 | -82.66 | $71.41 | 334341 |
| 2026-05-19 | -95.03 | $68.77 | 314612 |
| 2026-05-18 | -99.75 | $69.11 | 255400 |
| 2026-05-15 | -99.59 | $69.70 | 267600 |
| 2026-05-14 | -98.63 | $71.81 | 267379 |
| 2026-05-13 | -98.67 | $72.03 | 328844 |
| 2026-05-12 | -88.84 | $75.36 | 294700 |
| 2026-05-11 | -75.08 | $77.48 | 275753 |
| 2026-05-08 | -71.64 | $78.01 | 204401 |
| 2026-05-07 | -65.80 | $78.91 | 264325 |
| 2026-05-06 | -61.78 | $79.53 | 323439 |
| 2026-05-05 | -74.76 | $77.53 | 380201 |
| 2026-05-04 | -80.66 | $76.62 | 418600 |
| 2026-05-01 | -72.62 | $77.86 | 460213 |
| 2026-04-30 | -79.43 | $76.81 | 813032 |
| 2026-04-29 | -45.65 | $82.96 | 404900 |
| 2026-04-28 | -42.99 | $82.30 | 245841 |
| 2026-04-27 | -42.80 | $82.33 | 339841 |
| 2026-04-24 | -21.72 | $85.64 | 308900 |
| 2026-04-23 | -28.98 | $84.50 | 200000 |
| 2026-04-22 | -30.31 | $84.20 | 264531 |
| 2026-04-21 | -28.32 | $84.51 | 486460 |
| 2026-04-20 | -8.73 | $87.54 | 339045 |
| 2026-04-17 | -0.75 | $88.77 | 313656 |
| 2026-04-16 | -1.66 | $86.30 | 357600 |
| 2026-04-15 | -7.47 | $84.82 | 537900 |
| 2026-04-14 | -3.19 | $85.49 | 457345 |
| 2026-04-13 | -3.77 | $85.40 | 580600 |
| 2026-04-10 | -7.73 | $84.78 | 675700 |
| 2026-04-09 | -9.45 | $84.51 | 6.5M |
| 2026-04-08 | -39.46 | $79.81 | 1.9M |
| 2026-04-07 | -18.94 | $78.25 | 231200 |
| 2026-04-06 | -21.70 | $77.98 | 114800 |
| 2026-04-02 | -28.45 | $77.32 | 129005 |
| 2026-04-01 | -27.64 | $77.66 | 223700 |
| 2026-03-31 | -49.56 | $75.44 | 215800 |
| 2026-03-30 | -67.88 | $73.60 | 269324 |
| 2026-03-27 | -59.13 | $75.01 | 169144 |
| 2026-03-26 | -57.58 | $76.01 | 133923 |
| 2026-03-25 | -36.16 | $79.35 | 177519 |
| 2026-03-24 | -42.11 | $78.51 | 286367 |
| 2026-03-23 | -62.92 | $75.57 | 261700 |
| 2026-03-20 | -92.07 | $71.45 | 583500 |
| 2026-03-19 | -92.46 | $71.70 | 212887 |
| 2026-03-18 | -99.85 | $71.49 | 267045 |
| 2026-03-17 | -95.21 | $72.74 | 237740 |
| 2026-03-16 | -91.80 | $73.16 | 214109 |
| 2026-03-13 | -97.32 | $72.48 | 188718 |
| 2026-03-12 | -81.79 | $73.19 | 290829 |
| 2026-03-11 | -66.38 | $75.20 | 208700 |
| 2026-03-10 | -65.38 | $75.34 | 263800 |
| 2026-03-09 | -65.52 | $75.32 | 291965 |
| 2026-03-06 | -47.58 | $77.58 | 298051 |
| 2026-03-05 | -36.58 | $78.53 | 359448 |
| 2026-03-04 | -27.51 | $80.00 | 229300 |
| 2026-03-03 | -34.36 | $78.89 | 426605 |
| 2026-03-02 | -25.35 | $80.35 | 262400 |
| 2026-02-27 | -27.51 | $80.00 | 496040 |
| 2026-02-26 | -8.70 | $83.05 | 205003 |
| 2026-02-25 | -10.01 | $82.67 | 212900 |
| 2026-02-24 | -21.28 | $80.70 | 279038 |
| 2026-02-23 | -28.15 | $79.50 | 357747 |
| 2026-02-20 | -18.19 | $81.24 | 336626 |
| 2026-02-19 | -19.11 | $81.08 | 205500 |
| 2026-02-18 | -21.34 | $80.69 | 263282 |
| 2026-02-17 | -10.53 | $82.58 | 639896 |
| 2026-02-13 | -7.35 | $80.30 | 463212 |
| 2026-02-12 | -25.43 | $75.59 | 631600 |
| 2026-02-11 | -17.50 | $72.36 | 521201 |
| 2026-02-10 | -11.11 | $72.06 | 267400 |
| 2026-02-09 | -24.51 | $70.97 | 231639 |
| 2026-02-06 | -10.94 | $71.81 | 343200 |
| 2026-02-05 | -41.84 | $69.35 | 313309 |
| 2026-02-04 | -44.74 | $69.13 | 298700 |
| 2026-02-03 | -17.97 | $70.99 | 270400 |
| 2026-02-02 | -17.15 | $71.06 | 368600 |
| 2026-01-30 | -39.86 | $69.01 | 220222 |
| 2026-01-29 | -36.01 | $69.35 | 186622 |
| 2026-01-28 | -34.88 | $69.45 | 263748 |
| 2026-01-27 | -51.30 | $68.00 | 132400 |
| 2026-01-26 | -39.75 | $69.02 | 259800 |
| 2026-01-23 | -28.54 | $70.01 | 249341 |
| 2026-01-22 | -4.30 | $71.93 | 347800 |
| 2026-01-21 | -29.19 | $69.79 | 208737 |
| 2026-01-20 | -42.91 | $68.61 | 229000 |
| 2026-01-16 | -27.79 | $69.91 | 139000 |
| 2026-01-15 | -24.53 | $70.19 | 168833 |
| 2026-01-14 | -30.81 | $69.65 | 178300 |
| 2026-01-13 | -1.20 | $70.27 | 378415 |
| 2026-01-12 | -20.51 | $68.66 | 138500 |
| 2026-01-09 | -40.71 | $67.40 | 242200 |
| 2026-01-08 | -31.09 | $68.00 | 178800 |
| 2026-01-07 | -46.31 | $67.05 | 127201 |
| 2026-01-06 | -50.96 | $66.76 | 137101 |
| 2026-01-05 | -73.56 | $65.35 | 166128 |
| 2026-01-02 | -95.83 | $63.96 | 339600 |
| 2025-12-31 | -35.90 | $67.89 | 186000 |
| 2025-12-30 | -22.94 | $68.63 | 188400 |
| 2025-12-29 | -8.63 | $69.16 | 239600 |
| 2025-12-26 | -6.34 | $69.29 | 159918 |
| 2025-12-24 | -14.65 | $68.79 | 92500 |
| 2025-12-23 | -14.64 | $68.34 | 155345 |
| 2025-12-22 | -15.80 | $68.05 | 266600 |
| 2025-12-19 | -0.23 | $68.57 | 461125 |
| 2025-12-18 | -14.84 | $67.28 | 158717 |
| 2025-12-17 | -20.05 | $66.82 | 156509 |
| 2025-12-16 | -17.78 | $67.02 | 176500 |
| 2025-12-15 | -20.39 | $66.79 | 167600 |
| 2025-12-12 | -10.31 | $67.68 | 192500 |
| 2025-12-11 | -10.65 | $67.65 | 170507 |
| 2025-12-10 | -6.61 | $67.11 | 300300 |
| 2025-12-09 | -19.56 | $65.60 | 570100 |
| 2025-12-08 | -22.38 | $65.38 | 240804 |
| 2025-12-05 | -23.07 | $65.33 | 168442 |
| 2025-12-04 | -31.77 | $64.70 | 472000 |
| 2025-12-03 | 0.00 | $66.69 | 162340 |
| 2025-12-02 | -5.59 | $65.62 | 163737 |
| 2025-12-01 | -10.93 | $64.99 | 129941 |
| 2025-11-28 | -14.92 | $64.52 | 70900 |
| 2025-11-26 | -13.73 | $64.66 | 192923 |
| 2025-11-25 | -19.32 | $64.00 | 175947 |
| 2025-11-24 | -24.83 | $63.35 | 173510 |
| 2025-11-21 | -38.81 | $61.70 | 153512 |
| 2025-11-20 | -53.14 | $60.01 | 171300 |
| 2025-11-19 | -34.92 | $62.16 | 198015 |
| 2025-11-18 | -39.66 | $61.60 | 152600 |
| 2025-11-17 | -40.68 | $61.48 | 180500 |
| 2025-11-14 | -10.08 | $65.09 | 127400 |
| 2025-11-13 | -8.39 | $65.29 | 166200 |
| 2025-11-12 | -9.32 | $65.18 | 144530 |
| 2025-11-11 | -8.73 | $65.25 | 197400 |
| 2025-11-10 | -10.85 | $65.00 | 202830 |
| 2025-11-07 | -15.08 | $64.50 | 190942 |
| 2025-11-06 | -5.76 | $65.60 | 348900 |
| 2025-11-05 | -7.30 | $63.24 | 848433 |
| 2025-11-04 | -68.29 | $56.24 | 357300 |
| 2025-11-03 | -22.65 | $58.85 | 189800 |
| 2025-10-31 | -9.22 | $59.15 | 253026 |
| 2025-10-30 | -43.82 | $57.50 | 117414 |
| 2025-10-29 | -45.49 | $57.42 | 171814 |
| 2025-10-28 | -26.00 | $58.35 | 114737 |
| 2025-10-27 | -18.66 | $58.70 | 105000 |
| 2025-10-24 | -9.91 | $58.73 | 142214 |
| 2025-10-23 | -30.88 | $57.82 | 147800 |
| 2025-10-22 | -57.37 | $56.67 | 123800 |
| 2025-10-21 | -46.77 | $57.13 | 110400 |
| 2025-10-20 | -40.32 | $57.41 | 180903 |
| 2025-10-17 | -73.04 | $55.99 | 132938 |
| 2025-10-16 | -62.43 | $56.80 | 138917 |
| 2025-10-15 | -43.64 | $57.92 | 172100 |
| 2025-10-14 | -56.73 | $57.20 | 224502 |
| 2025-10-13 | -59.86 | $57.08 | 155000 |
| 2025-10-10 | -98.58 | $54.90 | 160000 |
| 2025-10-09 | -37.62 | $58.69 | 208724 |
| 2025-10-08 | -60.82 | $57.50 | 148516 |
| 2025-10-07 | -67.83 | $57.33 | 226110 |
| 2025-10-06 | -50.52 | $58.32 | 134816 |
| 2025-10-03 | -52.45 | $58.21 | 151300 |
| 2025-10-02 | -69.76 | $57.22 | 113019 |
| 2025-10-01 | -73.60 | $57.00 | 139037 |
| 2025-09-30 | -73.08 | $57.03 | 191703 |
| 2025-09-29 | -88.46 | $56.15 | 140600 |
| 2025-09-26 | -92.30 | $56.17 | 112700 |
| 2025-09-25 | -93.32 | $56.27 | 145644 |
| 2025-09-24 | -93.75 | $56.65 | 150715 |
| 2025-09-23 | -83.06 | $57.42 | 195563 |
| 2025-09-22 | -81.54 | $57.54 | 167600 |
| 2025-09-19 | -96.33 | $56.89 | 381700 |
| 2025-09-18 | -77.15 | $60.05 | 279612 |
| 2025-09-17 | -98.64 | $59.10 | 163200 |
| 2025-09-16 | -83.14 | $59.81 | 201200 |
| 2025-09-15 | -79.27 | $59.98 | 102600 |
| 2025-09-12 | -95.67 | $59.26 | 117700 |
| 2025-09-11 | -67.59 | $60.52 | 223900 |
| 2025-09-10 | -89.66 | $59.56 | 251559 |
| 2025-09-09 | -62.30 | $60.75 | 185000 |
| 2025-09-08 | -59.08 | $60.89 | 196200 |
| 2025-09-05 | -81.84 | $59.90 | 181202 |
| 2025-09-04 | -79.83 | $59.74 | 173717 |
| 2025-09-03 | -56.56 | $59.84 | 184224 |
| 2025-09-02 | -43.52 | $59.60 | 139426 |
| 2025-08-29 | -25.57 | $61.11 | 143845 |
| 2025-08-28 | -11.12 | $62.40 | 163922 |
| 2025-08-27 | -4.93 | $62.99 | 208800 |
| 2025-08-26 | -6.93 | $62.80 | 296400 |
| 2025-08-25 | -7.97 | $62.70 | 288465 |
| 2025-08-22 | -1.29 | $63.09 | 368618 |
| 2025-08-21 | -15.76 | $61.36 | 190400 |
| 2025-08-20 | -23.47 | $60.68 | 117942 |
| 2025-08-19 | -19.05 | $61.07 | 155700 |
| 2025-08-18 | -15.08 | $61.42 | 135200 |
| 2025-08-15 | -9.41 | $61.92 | 183700 |
| 2025-08-14 | -2.31 | $62.40 | 278728 |
| 2025-08-13 | -7.38 | $61.96 | 156800 |
| 2025-08-12 | -0.26 | $61.75 | 276100 |
| 2025-08-11 | -18.64 | $59.69 | 126000 |
| 2025-08-08 | -14.41 | $59.99 | 326000 |
| 2025-08-07 | -8.58 | $60.00 | 227629 |
| 2025-08-06 | -16.57 | $59.47 | 376100 |
| 2025-08-05 | -64.39 | $56.22 | 230900 |
| 2025-08-04 | -79.47 | $55.25 | 139133 |
| 2025-08-01 | -99.07 | $53.99 | 158300 |
| 2025-07-31 | -85.50 | $56.29 | 152209 |
| 2025-07-30 | -90.70 | $56.07 | 168515 |
| 2025-07-29 | -62.55 | $57.17 | 108600 |
| 2025-07-28 | -51.57 | $57.73 | 131826 |
| 2025-07-25 | -48.34 | $57.59 | 103200 |
| 2025-07-24 | -35.54 | $57.78 | 148449 |
| 2025-07-23 | -14.86 | $59.25 | 242721 |
| 2025-07-22 | -14.30 | $59.20 | 209100 |
| 2025-07-21 | -14.83 | $59.04 | 230637 |
| 2025-07-18 | -15.28 | $59.00 | 177900 |
| 2025-07-17 | -19.55 | $58.62 | 162637 |
| 2025-07-16 | -17.48 | $58.74 | 170400 |
| 2025-07-15 | -22.33 | $58.29 | 242000 |
| 2025-07-14 | -4.18 | $59.91 | 255531 |
| 2025-07-11 | -4.37 | $59.89 | 143838 |
| 2025-07-10 | -1.19 | $60.21 | 402700 |
| 2025-07-09 | -5.14 | $59.49 | 227900 |
| 2025-07-08 | -5.86 | $59.41 | 283628 |
| 2025-07-07 | -5.91 | $59.32 | 366346 |
| 2025-07-03 | -3.53 | $59.00 | 267317 |
| 2025-07-02 | -3.26 | $57.75 | 576943 |
| 2025-07-01 | -5.45 | $56.89 | 546018 |
| 2025-06-30 | -4.50 | $55.40 | 334110 |
| 2025-06-27 | -1.46 | $55.43 | 886022 |
| 2025-06-26 | -0.41 | $54.59 | 251510 |
| 2025-06-25 | -15.77 | $52.95 | 243545 |
| 2025-06-24 | 0.00 | $53.66 | 480800 |
| 2025-06-23 | -5.15 | $52.00 | 181957 |
| 2025-06-20 | -8.92 | $51.78 | 200121 |
| 2025-06-18 | -8.40 | $51.81 | 285615 |
| 2025-06-17 | -4.67 | $51.98 | 246016 |
| 2025-06-16 | -14.71 | $51.40 | 277930 |
| 2025-06-13 | -17.24 | $51.03 | 126400 |
| 2025-06-12 | -15.97 | $51.10 | 107700 |
| 2025-06-11 | -17.97 | $50.99 | 135500 |
| 2025-06-10 | -17.60 | $51.01 | 175600 |
| 2025-06-09 | -1.04 | $51.22 | 223100 |
| 2025-06-06 | -13.95 | $50.00 | 148841 |
| 2025-06-05 | -5.70 | $49.71 | 186700 |
| 2025-06-04 | -3.49 | $49.42 | 105500 |
| 2025-06-03 | -6.31 | $49.25 | 177400 |
| 2025-06-02 | -29.07 | $47.88 | 169116 |
| 2025-05-30 | -24.25 | $48.17 | 174916 |
| 2025-05-29 | -17.44 | $48.58 | 114100 |
| 2025-05-28 | -18.55 | $48.40 | 100205 |
| 2025-05-27 | -13.12 | $48.76 | 137700 |
| 2025-05-23 | -34.39 | $47.35 | 96300 |
| 2025-05-22 | -33.48 | $47.41 | 135944 |
| 2025-05-21 | -24.97 | $47.76 | 110600 |
| 2025-05-20 | -10.79 | $48.80 | 100701 |
| 2025-05-19 | -10.37 | $48.74 | 91900 |
| 2025-05-16 | -2.48 | $49.39 | 146100 |
| 2025-05-15 | -0.42 | $49.46 | 167026 |
| 2025-05-14 | -4.49 | $48.89 | 135000 |
| 2025-05-13 | -3.83 | $48.74 | 186804 |
| 2025-05-12 | -3.95 | $47.98 | 229721 |
| 2025-05-09 | -6.75 | $46.25 | 175700 |
| 2025-05-08 | -4.02 | $46.37 | 220000 |
| 2025-05-07 | -25.83 | $44.00 | 187720 |
| 2025-05-06 | -13.60 | $45.25 | 149334 |
| 2025-05-05 | -11.22 | $45.32 | 108942 |
| 2025-05-02 | -1.87 | $46.42 | 196600 |
| 2025-05-01 | -1.69 | $45.37 | 220600 |
| 2025-04-30 | -7.98 | $44.33 | 148700 |
| 2025-04-29 | -10.03 | $44.12 | 134829 |
| 2025-04-28 | -11.20 | $44.00 | 74200 |
| 2025-04-25 | -13.34 | $43.78 | 83100 |
| 2025-04-24 | -19.08 | $43.32 | 100343 |
| 2025-04-23 | -26.56 | $42.54 | 191600 |
| 2025-04-22 | -33.75 | $41.79 | 128600 |
| 2025-04-21 | -45.16 | $40.60 | 218900 |
| 2025-04-17 | -32.69 | $41.90 | 166000 |
| 2025-04-16 | -31.26 | $42.05 | 141400 |
| 2025-04-15 | -23.01 | $42.91 | 133600 |
| 2025-04-14 | -34.90 | $41.67 | 105900 |
| 2025-04-11 | -37.78 | $41.37 | 146628 |
| 2025-04-10 | -46.21 | $40.49 | 139835 |
| 2025-04-09 | -37.39 | $41.41 | 227000 |
| 2025-04-08 | -79.29 | $37.04 | 174813 |
| 2025-04-07 | -76.03 | $37.38 | 369643 |
| 2025-04-04 | -81.29 | $38.14 | 332900 |
| 2025-04-03 | -97.41 | $40.04 | 186100 |
| 2025-04-02 | -14.84 | $44.74 | 119300 |
| 2025-04-01 | -31.77 | $44.09 | 70738 |
| 2025-03-31 | -41.41 | $43.72 | 116904 |
| 2025-03-28 | -46.63 | $43.53 | 81047 |
| 2025-03-27 | -8.29 | $45.01 | 114875 |
| 2025-03-26 | -63.23 | $43.11 | 79903 |
| 2025-03-25 | -61.88 | $43.17 | 124225 |
| 2025-03-24 | -50.45 | $43.68 | 102100 |
| 2025-03-21 | -73.77 | $42.64 | 269700 |
| 2025-03-20 | -59.87 | $43.26 | 111043 |
| 2025-03-19 | -54.26 | $43.51 | 154400 |
| 2025-03-18 | -53.83 | $43.88 | 88335 |
| 2025-03-17 | -55.75 | $43.78 | 106009 |
| 2025-03-14 | -79.40 | $42.64 | 133200 |
| 2025-03-13 | -95.89 | $41.73 | 86900 |
| 2025-03-12 | -73.43 | $42.30 | 131900 |
| 2025-03-11 | -59.95 | $43.31 | 129400 |
| 2025-03-10 | -59.15 | $43.37 | 122900 |
| 2025-03-07 | -54.34 | $43.73 | 130200 |
| 2025-03-06 | -67.69 | $42.73 | 165000 |
| 2025-03-05 | -59.95 | $43.31 | 210500 |
| 2025-03-04 | -64.22 | $42.99 | 217600 |
| 2025-03-03 | -63.28 | $43.06 | 193200 |
| 2025-02-28 | -47.66 | $44.23 | 144800 |
| 2025-02-27 | -63.68 | $43.03 | 194000 |
| 2025-02-26 | -43.26 | $44.56 | 164500 |
| 2025-02-25 | -66.22 | $42.84 | 153044 |
| 2025-02-24 | -60.88 | $43.24 | 84800 |
| 2025-02-21 | -45.26 | $44.41 | 106642 |
| 2025-02-20 | -39.12 | $44.87 | 96900 |
| 2025-02-19 | -30.17 | $45.54 | 81318 |
| 2025-02-18 | -20.96 | $46.23 | 145730 |
| 2025-02-14 | -16.02 | $46.60 | 81600 |
| 2025-02-13 | -10.68 | $47.00 | 156812 |
| 2025-02-12 | -12.57 | $46.36 | 297142 |
| 2025-02-11 | -39.12 | $44.00 | 168400 |
| 2025-02-10 | -33.81 | $44.09 | 114700 |
| 2025-02-07 | -26.70 | $44.54 | 116726 |
| 2025-02-06 | -36.33 | $43.93 | 133141 |
| 2025-02-05 | -51.03 | $43.00 | 87200 |
| 2025-02-04 | -58.29 | $42.54 | 71649 |
| 2025-02-03 | -65.88 | $42.06 | 68900 |
| 2025-01-31 | -46.45 | $43.29 | 120024 |
| 2025-01-30 | -43.76 | $43.46 | 98404 |
| 2025-01-29 | -56.40 | $42.66 | 95012 |
| 2025-01-28 | -39.34 | $43.74 | 76600 |
| 2025-01-27 | -43.29 | $43.49 | 100800 |
| 2025-01-24 | -19.75 | $44.98 | 82916 |
| 2025-01-23 | -28.28 | $44.44 | 91309 |
| 2025-01-22 | -22.75 | $44.79 | 90336 |
| 2025-01-21 | -4.31 | $45.90 | 93832 |
| 2025-01-17 | -41.45 | $44.49 | 80020 |
| 2025-01-16 | -60.56 | $43.02 | 68408 |
| 2025-01-15 | -66.12 | $43.01 | 86700 |
| 2025-01-14 | -78.87 | $41.84 | 112647 |
| 2025-01-13 | -93.14 | $40.60 | 128300 |
| 2025-01-10 | -94.86 | $41.06 | 110234 |
| 2025-01-08 | -94.37 | $42.07 | 86120 |
| 2025-01-07 | -92.68 | $42.39 | 97300 |
| 2025-01-06 | -89.80 | $42.63 | 87100 |
| 2025-01-03 | -88.36 | $42.75 | 68427 |
| 2025-01-02 | -91.36 | $42.50 | 92000 |
| 2024-12-31 | -84.87 | $43.04 | 77801 |
| 2024-12-30 | -87.88 | $42.79 | 70903 |
| 2024-12-27 | -87.87 | $42.94 | 94400 |
| 2024-12-26 | -86.76 | $43.56 | 95500 |
| 2024-12-24 | -86.09 | $43.61 | 49800 |
| 2024-12-23 | -90.20 | $43.30 | 80300 |
| 2024-12-20 | -82.78 | $43.86 | 207300 |
| 2024-12-19 | -92.83 | $43.51 | 146900 |
| 2024-12-18 | -62.20 | $44.73 | 235601 |
| 2024-12-17 | -29.89 | $47.22 | 104400 |
| 2024-12-16 | -24.82 | $47.71 | 109500 |
| 2024-12-13 | -15.29 | $48.41 | 183400 |
| 2024-12-12 | -20.16 | $47.77 | 171805 |
| 2024-12-11 | -1.45 | $49.38 | 159700 |
| 2024-12-10 | -3.51 | $48.68 | 185305 |
| 2024-12-09 | -7.87 | $47.16 | 91913 |
| 2024-12-06 | -10.74 | $46.89 | 78918 |
| 2024-12-05 | -17.45 | $46.26 | 139300 |
| 2024-12-04 | -38.02 | $46.75 | 129241 |
| 2024-12-03 | -41.02 | $46.35 | 124229 |
| 2024-12-02 | -35.39 | $47.10 | 139400 |
| 2024-11-29 | -42.00 | $46.22 | 95040 |
| 2024-11-27 | -39.67 | $46.53 | 90312 |
| 2024-11-26 | -36.36 | $46.97 | 213800 |
| 2024-11-25 | -38.54 | $46.68 | 225726 |
| 2024-11-22 | -45.98 | $45.69 | 207800 |
| 2024-11-21 | -56.95 | $44.23 | 128800 |
| 2024-11-20 | -67.69 | $42.80 | 138200 |
| 2024-11-19 | -73.93 | $41.97 | 127222 |
| 2024-11-18 | -78.89 | $41.31 | 193500 |
| 2024-11-15 | -84.37 | $40.58 | 226800 |
| 2024-11-14 | -95.42 | $39.11 | 224400 |
| 2024-11-13 | -94.03 | $39.68 | 228718 |
| 2024-11-12 | -87.60 | $40.51 | 302221 |
| 2024-11-11 | -89.07 | $40.32 | 324100 |
| 2024-11-08 | -84.00 | $41.05 | 384621 |
| 2024-11-07 | -68.46 | $43.04 | 684838 |
| 2024-11-06 | -23.97 | $49.89 | 356038 |
| 2024-11-05 | -3.95 | $48.31 | 316719 |
| 2024-11-04 | -19.18 | $46.93 | 135200 |
| 2024-11-01 | -28.00 | $46.54 | 188501 |
| 2024-10-31 | -32.15 | $46.28 | 208300 |
| 2024-10-30 | -2.91 | $47.55 | 171000 |
| 2024-10-29 | -6.50 | $47.29 | 251807 |
| 2024-10-28 | -11.79 | $47.00 | 166100 |
| 2024-10-25 | -15.83 | $46.75 | 144500 |
| 2024-10-24 | -28.43 | $45.97 | 147400 |
| 2024-10-23 | -36.19 | $45.49 | 134111 |
| 2024-10-22 | -39.26 | $45.30 | 92721 |
| 2024-10-21 | -48.14 | $44.75 | 420548 |
| 2024-10-18 | -31.34 | $45.79 | 82130 |
| 2024-10-17 | -27.95 | $46.00 | 182844 |
| 2024-10-16 | -27.95 | $46.00 | 146933 |
| 2024-10-15 | -30.37 | $45.85 | 99463 |
| 2024-10-14 | -15.02 | $46.80 | 93934 |
| 2024-10-11 | -29.24 | $45.92 | 129016 |
| 2024-10-10 | -46.85 | $44.83 | 85925 |
| 2024-10-09 | -46.04 | $44.88 | 136100 |
| 2024-10-08 | -44.69 | $44.07 | 129700 |
| 2024-10-07 | -45.91 | $43.97 | 89141 |
| 2024-10-04 | -42.37 | $44.26 | 134900 |
| 2024-10-03 | -61.66 | $42.68 | 135339 |
| 2024-10-02 | -66.30 | $42.30 | 184033 |
| 2024-10-01 | -53.85 | $43.32 | 229800 |
| 2024-09-30 | -3.58 | $44.66 | 220838 |
| 2024-09-27 | -33.33 | $43.12 | 110600 |
| 2024-09-26 | -36.69 | $42.94 | 96700 |
| 2024-09-25 | -30.54 | $43.27 | 128300 |
| 2024-09-24 | -13.59 | $44.18 | 139500 |
| 2024-09-23 | -17.12 | $43.97 | 105129 |
| 2024-09-20 | -11.59 | $44.21 | 316900 |
| 2024-09-19 | -24.82 | $43.14 | 148600 |
| 2024-09-18 | -28.47 | $42.88 | 100500 |
| 2024-09-17 | -20.30 | $43.29 | 126221 |
| 2024-09-16 | -29.32 | $42.57 | 80812 |
| 2024-09-13 | -24.31 | $42.97 | 88144 |
| 2024-09-12 | -37.97 | $41.88 | 119048 |
| 2024-09-11 | -39.72 | $41.74 | 100238 |
| 2024-09-10 | -51.63 | $40.79 | 106635 |
| 2024-09-09 | -51.38 | $40.81 | 124639 |
| 2024-09-06 | -47.02 | $40.97 | 128000 |
| 2024-09-05 | -21.27 | $42.67 | 124709 |
| 2024-09-04 | -15.76 | $43.25 | 98300 |
| 2024-09-03 | -22.89 | $42.50 | 202435 |
| 2024-08-30 | -0.85 | $44.82 | 197100 |
| 2024-08-29 | -2.42 | $43.64 | 131600 |
| 2024-08-28 | -6.62 | $43.12 | 148800 |
| 2024-08-27 | -36.91 | $40.91 | 84400 |
| 2024-08-26 | -43.29 | $40.25 | 128649 |
| 2024-08-23 | -48.79 | $39.68 | 145559 |
| 2024-08-22 | -58.26 | $38.70 | 94703 |
| 2024-08-21 | -53.02 | $39.28 | 189500 |
| 2024-08-20 | -64.53 | $38.19 | 158836 |
| 2024-08-19 | -64.71 | $38.17 | 80700 |
| 2024-08-16 | -59.22 | $38.76 | 111219 |
| 2024-08-15 | -43.48 | $40.45 | 101413 |
| 2024-08-14 | -57.45 | $38.95 | 119727 |
| 2024-08-13 | -60.99 | $38.57 | 100200 |
| 2024-08-12 | -56.42 | $39.06 | 167841 |
| 2024-08-09 | -67.78 | $37.84 | 206640 |
| 2024-08-08 | -85.57 | $35.93 | 340137 |
| 2024-08-07 | -41.95 | $40.90 | 331913 |
| 2024-08-06 | -80.42 | $37.03 | 262100 |
| 2024-08-05 | -93.54 | $35.71 | 193200 |
| 2024-08-02 | -96.48 | $38.54 | 158729 |
| 2024-08-01 | -57.45 | $41.42 | 200614 |
| 2024-07-31 | -24.38 | $43.55 | 149941 |
| 2024-07-30 | -29.26 | $43.18 | 135704 |
| 2024-07-29 | -27.13 | $43.24 | 101743 |
| 2024-07-26 | -17.91 | $43.68 | 123200 |
| 2024-07-25 | -22.53 | $43.25 | 212200 |
| 2024-07-24 | -15.53 | $43.50 | 160900 |
| 2024-07-23 | -6.93 | $44.09 | 162400 |
| 2024-07-22 | -16.04 | $43.17 | 170638 |
| 2024-07-19 | -24.46 | $42.32 | 167178 |
| 2024-07-18 | -23.17 | $42.45 | 203671 |
| 2024-07-17 | -17.82 | $42.99 | 226693 |
| 2024-07-16 | -1.88 | $44.60 | 265531 |
| 2024-07-15 | -7.51 | $41.71 | 183483 |
| 2024-07-12 | -8.17 | $40.76 | 255875 |
| 2024-07-11 | -20.42 | $39.99 | 303084 |
| 2024-07-10 | -30.54 | $39.42 | 213252 |
| 2024-07-09 | -38.06 | $39.23 | 297276 |
| 2024-07-08 | -26.74 | $40.58 | 178573 |
| 2024-07-05 | -42.47 | $39.54 | 170883 |
| 2024-07-03 | -32.98 | $40.34 | 93999 |
| 2024-07-02 | -47.36 | $39.17 | 367693 |
| 2024-07-01 | -40.66 | $40.28 | 281438 |
| 2024-06-28 | -60.19 | $38.48 | 4.3M |
| 2024-06-27 | -73.26 | $37.26 | 304630 |
| 2024-06-26 | -75.13 | $37.08 | 325149 |
| 2024-06-25 | -97.75 | $35.39 | 284369 |
| 2024-06-24 | -98.14 | $37.04 | 305088 |
| 2024-06-21 | -96.65 | $38.30 | 232148 |
| 2024-06-20 | -91.34 | $39.03 | 194583 |
| 2024-06-18 | -86.76 | $40.04 | 93446 |
| 2024-06-17 | -72.16 | $40.90 | 114972 |
| 2024-06-14 | -90.49 | $39.82 | 106698 |
| 2024-06-13 | -91.46 | $40.33 | 209066 |
| 2024-06-12 | -84.02 | $40.84 | 153510 |
| 2024-06-11 | -88.89 | $40.59 | 197629 |
| 2024-06-10 | -81.41 | $41.69 | 192951 |
| 2024-06-07 | -69.76 | $41.92 | 150777 |
| 2024-06-06 | -52.16 | $42.62 | 182252 |
| 2024-06-05 | -47.07 | $42.74 | 139330 |
| 2024-06-04 | -43.64 | $42.30 | 124297 |
| 2024-06-03 | -24.43 | $43.45 | 160751 |
| 2024-05-31 | -17.77 | $43.75 | 680713 |
| 2024-05-30 | -9.13 | $43.95 | 191172 |
| 2024-05-29 | -15.22 | $42.90 | 149536 |
| 2024-05-28 | -11.16 | $43.50 | 271812 |
| 2024-05-24 | -3.72 | $44.60 | 298671 |
| 2024-05-23 | -5.14 | $44.39 | 195367 |
| 2024-05-22 | -6.43 | $44.20 | 210881 |
| 2024-05-21 | -2.91 | $44.39 | 143416 |
| 2024-05-20 | -4.64 | $44.14 | 122793 |
| 2024-05-17 | -1.87 | $44.54 | 222462 |
| 2024-05-16 | -1.90 | $43.30 | 202717 |
| 2024-05-15 | -5.31 | $42.85 | 292139 |
| 2024-05-14 | -1.70 | $42.52 | 150990 |
| 2024-05-13 | -2.94 | $42.25 | 129754 |
| 2024-05-10 | -4.66 | $41.00 | 159526 |
| 2024-05-09 | -4.66 | $41.00 | 224699 |
| 2024-05-08 | -4.20 | $40.64 | 269514 |
| 2024-05-07 | -2.65 | $39.93 | 395691 |
| 2024-05-06 | -13.42 | $38.50 | 224006 |
| 2024-05-03 | -11.48 | $38.00 | 317150 |
| 2024-05-02 | -8.79 | $34.52 | 272203 |
| 2024-05-01 | -82.29 | $31.16 | 166730 |
| 2024-04-30 | -87.09 | $31.66 | 103285 |
| 2024-04-29 | -63.17 | $32.60 | 85708 |
| 2024-04-26 | -80.38 | $32.03 | 59643 |
| 2024-04-25 | -72.58 | $32.32 | 105151 |
| 2024-04-24 | -56.18 | $32.93 | 94116 |
| 2024-04-23 | -68.06 | $32.52 | 92349 |
| 2024-04-22 | -98.69 | $31.36 | 63745 |
| 2024-04-19 | -93.20 | $31.93 | 163540 |
| 2024-04-18 | -93.01 | $32.06 | 90940 |
| 2024-04-17 | -87.36 | $32.90 | 79591 |
| 2024-04-16 | -79.31 | $33.18 | 79278 |
| 2024-04-15 | -81.61 | $33.10 | 105663 |
| 2024-04-12 | -81.90 | $33.09 | 62908 |
| 2024-04-11 | -73.28 | $33.39 | 81591 |
| 2024-04-10 | -96.97 | $33.06 | 81113 |
| 2024-04-09 | -38.41 | $34.83 | 84346 |
| 2024-04-08 | -53.98 | $34.38 | 109153 |
| 2024-04-05 | -86.51 | $33.44 | 227762 |
| 2024-04-04 | -83.73 | $33.47 | 149775 |
| 2024-04-03 | -86.36 | $33.09 | 110353 |
| 2024-04-02 | -67.04 | $33.56 | 145599 |
| 2024-04-01 | -48.17 | $34.23 | 153303 |
| 2024-03-28 | -37.22 | $34.44 | 268563 |
| 2024-03-27 | -36.23 | $34.48 | 176317 |
| 2024-03-26 | -33.25 | $34.60 | 165226 |
| 2024-03-25 | -34.99 | $34.53 | 93471 |
| 2024-03-22 | -28.29 | $34.80 | 103738 |
| 2024-03-21 | -15.63 | $35.31 | 149505 |
| 2024-03-20 | -8.68 | $35.59 | 349930 |
| 2024-03-19 | -14.84 | $35.01 | 166576 |
| 2024-03-18 | -15.11 | $35.00 | 205816 |
| 2024-03-15 | -7.29 | $34.96 | 354424 |
| 2024-03-14 | -39.82 | $33.89 | 185493 |
| 2024-03-13 | -38.53 | $33.92 | 94573 |
| 2024-03-12 | -24.00 | $34.28 | 106755 |
| 2024-03-11 | -29.87 | $34.06 | 78049 |
| 2024-03-08 | -10.93 | $34.72 | 128273 |
| 2024-03-07 | -42.15 | $33.22 | 143700 |
| 2024-03-06 | -48.96 | $32.83 | 50748 |
| 2024-03-05 | -49.22 | $32.64 | 152276 |
| 2024-03-04 | -44.38 | $32.89 | 186479 |
| 2024-03-01 | -42.64 | $32.98 | 313333 |
| 2024-02-29 | -43.02 | $32.96 | 333076 |
| 2024-02-28 | -49.71 | $32.61 | 130215 |
| 2024-02-27 | -28.63 | $33.70 | 141322 |
| 2024-02-26 | -19.34 | $34.18 | 227127 |
| 2024-02-23 | -6.46 | $34.50 | 262941 |
| 2024-02-22 | -11.46 | $34.26 | 219080 |
| 2024-02-21 | -15.88 | $33.93 | 88169 |
| 2024-02-20 | 0.00 | $34.67 | 198628 |
| 2024-02-16 | -19.38 | $33.63 | 167054 |
| 2024-02-15 | -10.27 | $34.00 | 284840 |
| 2024-02-14 | -18.04 | $33.56 | 318712 |
| 2024-02-13 | -29.08 | $31.94 | 114508 |
| 2024-02-12 | -19.89 | $32.43 | 139952 |
| 2024-02-09 | 0.00 | $32.57 | 170867 |
| 2024-02-08 | -22.31 | $30.94 | 94637 |
| 2024-02-07 | -24.09 | $30.78 | 53752 |
| 2024-02-06 | -36.01 | $30.29 | 92727 |
| 2024-02-05 | -40.15 | $30.12 | 63080 |
| 2024-02-02 | -29.44 | $30.56 | 56826 |
| 2024-02-01 | -15.33 | $31.14 | 98041 |
| 2024-01-31 | -32.16 | $30.40 | 61914 |
| 2024-01-30 | -35.45 | $30.26 | 100979 |
| 2024-01-29 | -17.84 | $31.01 | 61671 |
| 2024-01-26 | -15.96 | $31.09 | 68831 |
| 2024-01-25 | -17.37 | $31.03 | 56449 |
| 2024-01-24 | -12.21 | $31.25 | 66056 |
| 2024-01-23 | -9.56 | $31.20 | 94088 |
| 2024-01-22 | -7.18 | $31.00 | 135025 |
| 2024-01-19 | 0.00 | $30.90 | 161986 |
| 2024-01-18 | -17.09 | $29.75 | 180085 |
| 2024-01-17 | -5.38 | $29.20 | 80703 |
| 2024-01-16 | -25.27 | $28.83 | 71488 |
| 2024-01-12 | -39.25 | $28.57 | 47317 |
| 2024-01-11 | -16.13 | $29.00 | 105436 |
| 2024-01-10 | -40.86 | $28.54 | 59468 |
| 2024-01-09 | -63.44 | $28.12 | 53209 |
| 2024-01-08 | -44.15 | $28.49 | 168657 |
| 2024-01-05 | -22.43 | $28.84 | 106063 |
| 2024-01-04 | -48.94 | $27.93 | 84476 |
| 2024-01-03 | -42.82 | $27.74 | 100250 |
| 2024-01-02 | -23.24 | $28.36 | 83701 |
| 2023-12-29 | -8.10 | $28.95 | 93146 |
| 2023-12-28 | -10.28 | $28.85 | 86653 |
| 2023-12-27 | -7.00 | $29.00 | 130894 |
| 2023-12-26 | -6.82 | $29.00 | 54742 |
| 2023-12-22 | -6.74 | $29.00 | 80397 |
| 2023-12-21 | -11.73 | $28.73 | 89615 |
| 2023-12-20 | -16.19 | $28.47 | 231158 |
| 2023-12-19 | -28.76 | $27.81 | 265919 |
| 2023-12-18 | -29.03 | $27.70 | 296806 |
| 2023-12-15 | -12.01 | $28.53 | 2.5M |
| 2023-12-14 | -10.81 | $28.60 | 754752 |
| 2023-12-13 | -25.29 | $27.57 | 362276 |
| 2023-12-12 | -20.84 | $27.68 | 245277 |
| 2023-12-11 | -19.61 | $27.69 | 252475 |
| 2023-12-08 | -10.63 | $28.32 | 186585 |
| 2023-12-07 | -3.44 | $27.70 | 209183 |
| 2023-12-06 | -6.08 | $27.32 | 315449 |
| 2023-12-05 | -8.45 | $26.50 | 257416 |
| 2023-12-04 | -8.45 | $26.50 | 623493 |
| 2023-12-01 | -17.64 | $25.04 | 130323 |
| 2023-11-30 | -9.06 | $25.68 | 143617 |
| 2023-11-29 | -2.20 | $25.99 | 92364 |
| 2023-11-28 | -6.39 | $25.00 | 125065 |
| 2023-11-27 | -0.27 | $25.44 | 121367 |
| 2023-11-24 | -1.58 | $24.84 | 20400 |
| 2023-11-22 | -9.31 | $24.30 | 63060 |
| 2023-11-21 | -9.17 | $24.31 | 96956 |
| 2023-11-20 | 0.00 | $24.53 | 84597 |
| 2023-11-17 | 0.00 | $24.05 | 103318 |
| 2023-11-16 | -8.10 | $23.05 | 59077 |
| 2023-11-15 | -9.08 | $22.99 | 73206 |
| 2023-11-14 | -3.12 | $23.28 | 189281 |
| 2023-11-13 | -7.43 | $21.74 | 69640 |
| 2023-11-10 | -17.41 | $21.27 | 101359 |
| 2023-11-09 | -12.80 | $21.40 | 93655 |
| 2023-11-08 | -15.60 | $19.49 | 35988 |
| 2023-11-07 | -26.40 | $19.22 | 73374 |
| 2023-11-06 | -29.20 | $19.15 | 96293 |
| 2023-11-03 | -19.33 | $19.30 | 48884 |
| 2023-11-02 | -28.15 | $19.09 | 78162 |
| 2023-11-01 | -57.33 | $18.34 | 175366 |
| 2023-10-31 | -28.89 | $18.98 | 26875 |
| 2023-10-30 | -31.11 | $18.93 | 51675 |
| 2023-10-27 | -45.36 | $18.38 | 45253 |
| 2023-10-26 | -36.61 | $18.54 | 32939 |
| 2023-10-25 | -42.62 | $18.43 | 37457 |
| 2023-10-24 | -14.21 | $18.95 | 29318 |
| 2023-10-23 | -57.92 | $18.15 | 19704 |
| 2023-10-20 | -87.75 | $17.63 | 31407 |
| 2023-10-19 | -95.98 | $17.75 | 24527 |
| 2023-10-18 | -84.80 | $17.97 | 51596 |
| 2023-10-17 | -50.29 | $18.56 | 53971 |
| 2023-10-16 | -58.48 | $18.42 | 20129 |
| 2023-10-13 | -36.84 | $18.79 | 62366 |
| 2023-10-12 | -24.34 | $18.87 | 74912 |
| 2023-10-11 | -18.58 | $19.00 | 64025 |
| 2023-10-10 | -36.28 | $18.60 | 35282 |
| 2023-10-09 | -62.83 | $18.00 | 46006 |
| 2023-10-06 | -62.83 | $18.00 | 60901 |
| 2023-10-05 | -50.38 | $18.10 | 33538 |
| 2023-10-04 | -36.99 | $18.34 | 59179 |
| 2023-10-03 | -39.38 | $18.27 | 49226 |
| 2023-10-02 | -39.73 | $18.26 | 81658 |
| 2023-09-29 | -16.44 | $18.94 | 35241 |
| 2023-09-28 | -16.78 | $18.93 | 16144 |
| 2023-09-27 | -47.38 | $18.21 | 73190 |
| 2023-09-26 | -58.47 | $18.02 | 130239 |
| 2023-09-25 | -42.04 | $18.94 | 219503 |
| 2023-09-22 | -44.42 | $18.84 | 84163 |
| 2023-09-21 | -53.68 | $18.45 | 70795 |
| 2023-09-20 | -52.97 | $18.48 | 125544 |
| 2023-09-19 | -45.37 | $18.80 | 44302 |
| 2023-09-18 | -44.22 | $19.01 | 51095 |
| 2023-09-15 | -44.00 | $19.02 | 97326 |
| 2023-09-14 | -56.67 | $18.45 | 82648 |
| 2023-09-13 | -67.56 | $17.96 | 58886 |
| 2023-09-12 | -70.00 | $18.00 | 76571 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.27
2026-07-17
Close Price
$85.67
Vol: 310229Average Directional Index - Detailed Analysis
Minimum
3.67
Average
23.43
Maximum
62.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.27 | $85.67 | 310229 |
| 2026-07-16 | 8.95 | $85.17 | 197000 |
| 2026-07-15 | 8.79 | $84.36 | 174300 |
| 2026-07-14 | 8.60 | $85.57 | 153726 |
| 2026-07-13 | 8.34 | $85.63 | 160670 |
| 2026-07-10 | 8.22 | $85.26 | 259700 |
| 2026-07-09 | 8.09 | $84.99 | 249000 |
| 2026-07-08 | 8.21 | $83.49 | 292100 |
| 2026-07-07 | 8.59 | $83.56 | 183000 |
| 2026-07-06 | 9.00 | $84.16 | 276500 |
| 2026-07-02 | 9.13 | $83.16 | 297036 |
| 2026-07-01 | 9.57 | $83.33 | 384300 |
| 2026-06-30 | 9.59 | $85.02 | 417304 |
| 2026-06-29 | 10.06 | $83.45 | 389700 |
| 2026-06-26 | 10.19 | $84.98 | 620502 |
| 2026-06-25 | 10.24 | $84.56 | 219909 |
| 2026-06-24 | 10.29 | $83.36 | 741505 |
| 2026-06-23 | 10.64 | $82.69 | 218500 |
| 2026-06-22 | 11.18 | $82.88 | 379131 |
| 2026-06-18 | 11.47 | $83.81 | 551848 |
| 2026-06-17 | 11.88 | $80.89 | 209200 |
| 2026-06-16 | 12.49 | $82.16 | 159800 |
| 2026-06-15 | 12.86 | $82.71 | 261415 |
| 2026-06-12 | 13.14 | $81.72 | 443000 |
| 2026-06-11 | 13.71 | $81.63 | 235600 |
| 2026-06-10 | 14.43 | $80.79 | 251708 |
| 2026-06-09 | 15.05 | $81.60 | 215730 |
| 2026-06-08 | 15.73 | $81.27 | 352700 |
| 2026-06-05 | 15.69 | $81.14 | 341310 |
| 2026-06-04 | 15.77 | $82.28 | 248926 |
| 2026-06-03 | 15.82 | $81.35 | 285732 |
| 2026-06-02 | 15.98 | $82.24 | 273932 |
| 2026-06-01 | 15.81 | $82.88 | 278349 |
| 2026-05-29 | 15.90 | $81.14 | 285139 |
| 2026-05-28 | 16.17 | $81.04 | 257500 |
| 2026-05-27 | 16.51 | $78.03 | 271700 |
| 2026-05-26 | 17.05 | $79.43 | 279400 |
| 2026-05-22 | 17.72 | $74.30 | 197600 |
| 2026-05-21 | 18.02 | $72.40 | 309214 |
| 2026-05-20 | 17.84 | $71.41 | 334341 |
| 2026-05-19 | 17.70 | $68.77 | 314612 |
| 2026-05-18 | 16.83 | $69.11 | 255400 |
| 2026-05-15 | 16.08 | $69.70 | 267600 |
| 2026-05-14 | 15.36 | $71.81 | 267379 |
| 2026-05-13 | 14.86 | $72.03 | 328844 |
| 2026-05-12 | 14.37 | $75.36 | 294700 |
| 2026-05-11 | 14.38 | $77.48 | 275753 |
| 2026-05-08 | 14.74 | $78.01 | 204401 |
| 2026-05-07 | 15.22 | $78.91 | 264325 |
| 2026-05-06 | 15.89 | $79.53 | 323439 |
| 2026-05-05 | 16.60 | $77.53 | 380201 |
| 2026-05-04 | 16.91 | $76.62 | 418600 |
| 2026-05-01 | 17.08 | $77.86 | 460213 |
| 2026-04-30 | 17.27 | $76.81 | 813032 |
| 2026-04-29 | 17.46 | $82.96 | 404900 |
| 2026-04-28 | 17.58 | $82.30 | 245841 |
| 2026-04-27 | 18.00 | $82.33 | 339841 |
| 2026-04-24 | 18.40 | $85.64 | 308900 |
| 2026-04-23 | 18.19 | $84.50 | 200000 |
| 2026-04-22 | 17.97 | $84.20 | 264531 |
| 2026-04-21 | 18.26 | $84.51 | 486460 |
| 2026-04-20 | 18.45 | $87.54 | 339045 |
| 2026-04-17 | 17.82 | $88.77 | 313656 |
| 2026-04-16 | 17.15 | $86.30 | 357600 |
| 2026-04-15 | 16.81 | $84.82 | 537900 |
| 2026-04-14 | 16.25 | $85.49 | 457345 |
| 2026-04-13 | 15.67 | $85.40 | 580600 |
| 2026-04-10 | 15.13 | $84.78 | 675700 |
| 2026-04-09 | 14.52 | $84.51 | 6.5M |
| 2026-04-08 | 13.96 | $79.81 | 1.9M |
| 2026-04-07 | 13.38 | $78.25 | 231200 |
| 2026-04-06 | 14.01 | $77.98 | 114800 |
| 2026-04-02 | 14.74 | $77.32 | 129005 |
| 2026-04-01 | 15.50 | $77.66 | 223700 |
| 2026-03-31 | 16.20 | $75.44 | 215800 |
| 2026-03-30 | 16.61 | $73.60 | 269324 |
| 2026-03-27 | 17.09 | $75.01 | 169144 |
| 2026-03-26 | 17.84 | $76.01 | 133923 |
| 2026-03-25 | 18.73 | $79.35 | 177519 |
| 2026-03-24 | 19.15 | $78.51 | 286367 |
| 2026-03-23 | 19.84 | $75.57 | 261700 |
| 2026-03-20 | 20.58 | $71.45 | 583500 |
| 2026-03-19 | 20.38 | $71.70 | 212887 |
| 2026-03-18 | 20.24 | $71.49 | 267045 |
| 2026-03-17 | 20.23 | $72.74 | 237740 |
| 2026-03-16 | 20.45 | $73.16 | 214109 |
| 2026-03-13 | 20.58 | $72.48 | 188718 |
| 2026-03-12 | 20.69 | $73.19 | 290829 |
| 2026-03-11 | 20.87 | $75.20 | 208700 |
| 2026-03-10 | 21.31 | $75.34 | 263800 |
| 2026-03-09 | 21.90 | $75.32 | 291965 |
| 2026-03-06 | 22.28 | $77.58 | 298051 |
| 2026-03-05 | 23.39 | $78.53 | 359448 |
| 2026-03-04 | 24.08 | $80.00 | 229300 |
| 2026-03-03 | 24.71 | $78.89 | 426605 |
| 2026-03-02 | 25.37 | $80.35 | 262400 |
| 2026-02-27 | 25.74 | $80.00 | 496040 |
| 2026-02-26 | 26.12 | $83.05 | 205003 |
| 2026-02-25 | 25.03 | $82.67 | 212900 |
| 2026-02-24 | 24.08 | $80.70 | 279038 |
| 2026-02-23 | 23.26 | $79.50 | 357747 |
| 2026-02-20 | 22.47 | $81.24 | 336626 |
| 2026-02-19 | 21.06 | $81.08 | 205500 |
| 2026-02-18 | 19.63 | $80.69 | 263282 |
| 2026-02-17 | 18.13 | $82.58 | 639896 |
| 2026-02-13 | 16.24 | $80.30 | 463212 |
| 2026-02-12 | 14.60 | $75.59 | 631600 |
| 2026-02-11 | 13.27 | $72.36 | 521201 |
| 2026-02-10 | 12.93 | $72.06 | 267400 |
| 2026-02-09 | 12.78 | $70.97 | 231639 |
| 2026-02-06 | 12.66 | $71.81 | 343200 |
| 2026-02-05 | 12.62 | $69.35 | 313309 |
| 2026-02-04 | 13.11 | $69.13 | 298700 |
| 2026-02-03 | 13.42 | $70.99 | 270400 |
| 2026-02-02 | 13.30 | $71.06 | 368600 |
| 2026-01-30 | 13.28 | $69.01 | 220222 |
| 2026-01-29 | 13.72 | $69.35 | 186622 |
| 2026-01-28 | 14.11 | $69.45 | 263748 |
| 2026-01-27 | 14.71 | $68.00 | 132400 |
| 2026-01-26 | 14.98 | $69.02 | 259800 |
| 2026-01-23 | 15.07 | $70.01 | 249341 |
| 2026-01-22 | 15.04 | $71.93 | 347800 |
| 2026-01-21 | 14.70 | $69.79 | 208737 |
| 2026-01-20 | 14.67 | $68.61 | 229000 |
| 2026-01-16 | 14.98 | $69.91 | 139000 |
| 2026-01-15 | 15.09 | $70.19 | 168833 |
| 2026-01-14 | 14.95 | $69.65 | 178300 |
| 2026-01-13 | 14.81 | $70.27 | 378415 |
| 2026-01-12 | 15.19 | $68.66 | 138500 |
| 2026-01-09 | 15.90 | $67.40 | 242200 |
| 2026-01-08 | 16.42 | $68.00 | 178800 |
| 2026-01-07 | 16.96 | $67.05 | 127201 |
| 2026-01-06 | 17.82 | $66.76 | 137101 |
| 2026-01-05 | 18.56 | $65.35 | 166128 |
| 2026-01-02 | 18.91 | $63.96 | 339600 |
| 2025-12-31 | 19.27 | $67.89 | 186000 |
| 2025-12-30 | 19.57 | $68.63 | 188400 |
| 2025-12-29 | 19.38 | $69.16 | 239600 |
| 2025-12-26 | 19.29 | $69.29 | 159918 |
| 2025-12-24 | 18.74 | $68.79 | 92500 |
| 2025-12-23 | 18.15 | $68.34 | 155345 |
| 2025-12-22 | 17.82 | $68.05 | 266600 |
| 2025-12-19 | 17.12 | $68.57 | 461125 |
| 2025-12-18 | 16.58 | $67.28 | 158717 |
| 2025-12-17 | 16.09 | $66.82 | 156509 |
| 2025-12-16 | 15.63 | $67.02 | 176500 |
| 2025-12-15 | 15.14 | $66.79 | 167600 |
| 2025-12-12 | 14.44 | $67.68 | 192500 |
| 2025-12-11 | 13.86 | $67.65 | 170507 |
| 2025-12-10 | 13.21 | $67.11 | 300300 |
| 2025-12-09 | 12.76 | $65.60 | 570100 |
| 2025-12-08 | 12.44 | $65.38 | 240804 |
| 2025-12-05 | 12.32 | $65.33 | 168442 |
| 2025-12-04 | 12.42 | $64.70 | 472000 |
| 2025-12-03 | 12.46 | $66.69 | 162340 |
| 2025-12-02 | 12.24 | $65.62 | 163737 |
| 2025-12-01 | 12.13 | $64.99 | 129941 |
| 2025-11-28 | 12.32 | $64.52 | 70900 |
| 2025-11-26 | 12.41 | $64.66 | 192923 |
| 2025-11-25 | 12.51 | $64.00 | 175947 |
| 2025-11-24 | 12.79 | $63.35 | 173510 |
| 2025-11-21 | 13.39 | $61.70 | 153512 |
| 2025-11-20 | 13.84 | $60.01 | 171300 |
| 2025-11-19 | 14.32 | $62.16 | 198015 |
| 2025-11-18 | 14.85 | $61.60 | 152600 |
| 2025-11-17 | 15.35 | $61.48 | 180500 |
| 2025-11-14 | 16.05 | $65.09 | 127400 |
| 2025-11-13 | 15.91 | $65.29 | 166200 |
| 2025-11-12 | 15.61 | $65.18 | 144530 |
| 2025-11-11 | 15.17 | $65.25 | 197400 |
| 2025-11-10 | 14.80 | $65.00 | 202830 |
| 2025-11-07 | 14.31 | $64.50 | 190942 |
| 2025-11-06 | 13.93 | $65.60 | 348900 |
| 2025-11-05 | 13.53 | $63.24 | 848433 |
| 2025-11-04 | 13.65 | $56.24 | 357300 |
| 2025-11-03 | 13.11 | $58.85 | 189800 |
| 2025-10-31 | 13.57 | $59.15 | 253026 |
| 2025-10-30 | 14.10 | $57.50 | 117414 |
| 2025-10-29 | 14.31 | $57.42 | 171814 |
| 2025-10-28 | 14.52 | $58.35 | 114737 |
| 2025-10-27 | 15.26 | $58.70 | 105000 |
| 2025-10-24 | 15.92 | $58.73 | 142214 |
| 2025-10-23 | 16.66 | $57.82 | 147800 |
| 2025-10-22 | 16.98 | $56.67 | 123800 |
| 2025-10-21 | 16.93 | $57.13 | 110400 |
| 2025-10-20 | 17.06 | $57.41 | 180903 |
| 2025-10-17 | 17.03 | $55.99 | 132938 |
| 2025-10-16 | 16.99 | $56.80 | 138917 |
| 2025-10-15 | 17.17 | $57.92 | 172100 |
| 2025-10-14 | 17.60 | $57.20 | 224502 |
| 2025-10-13 | 17.79 | $57.08 | 155000 |
| 2025-10-10 | 17.56 | $54.90 | 160000 |
| 2025-10-09 | 17.31 | $58.69 | 208724 |
| 2025-10-08 | 17.56 | $57.50 | 148516 |
| 2025-10-07 | 18.23 | $57.33 | 226110 |
| 2025-10-06 | 19.09 | $58.32 | 134816 |
| 2025-10-03 | 20.00 | $58.21 | 151300 |
| 2025-10-02 | 20.96 | $57.22 | 113019 |
| 2025-10-01 | 21.19 | $57.00 | 139037 |
| 2025-09-30 | 21.39 | $57.03 | 191703 |
| 2025-09-29 | 21.49 | $56.15 | 140600 |
| 2025-09-26 | 21.20 | $56.17 | 112700 |
| 2025-09-25 | 20.94 | $56.27 | 145644 |
| 2025-09-24 | 20.55 | $56.65 | 150715 |
| 2025-09-23 | 20.30 | $57.42 | 195563 |
| 2025-09-22 | 20.28 | $57.54 | 167600 |
| 2025-09-19 | 20.08 | $56.89 | 381700 |
| 2025-09-18 | 20.03 | $60.05 | 279612 |
| 2025-09-17 | 21.06 | $59.10 | 163200 |
| 2025-09-16 | 22.15 | $59.81 | 201200 |
| 2025-09-15 | 23.01 | $59.98 | 102600 |
| 2025-09-12 | 24.04 | $59.26 | 117700 |
| 2025-09-11 | 25.12 | $60.52 | 223900 |
| 2025-09-10 | 26.02 | $59.56 | 251559 |
| 2025-09-09 | 26.97 | $60.75 | 185000 |
| 2025-09-08 | 27.72 | $60.89 | 196200 |
| 2025-09-05 | 28.52 | $59.90 | 181202 |
| 2025-09-04 | 29.67 | $59.74 | 173717 |
| 2025-09-03 | 30.75 | $59.84 | 184224 |
| 2025-09-02 | 32.07 | $59.60 | 139426 |
| 2025-08-29 | 33.41 | $61.11 | 143845 |
| 2025-08-28 | 34.21 | $62.40 | 163922 |
| 2025-08-27 | 34.17 | $62.99 | 208800 |
| 2025-08-26 | 34.18 | $62.80 | 296400 |
| 2025-08-25 | 34.19 | $62.70 | 288465 |
| 2025-08-22 | 33.98 | $63.09 | 368618 |
| 2025-08-21 | 33.81 | $61.36 | 190400 |
| 2025-08-20 | 34.14 | $60.68 | 117942 |
| 2025-08-19 | 34.56 | $61.07 | 155700 |
| 2025-08-18 | 34.65 | $61.42 | 135200 |
| 2025-08-15 | 34.65 | $61.92 | 183700 |
| 2025-08-14 | 34.35 | $62.40 | 278728 |
| 2025-08-13 | 34.09 | $61.96 | 156800 |
| 2025-08-12 | 33.50 | $61.75 | 276100 |
| 2025-08-11 | 33.04 | $59.69 | 126000 |
| 2025-08-08 | 32.91 | $59.99 | 326000 |
| 2025-08-07 | 32.61 | $60.00 | 227629 |
| 2025-08-06 | 32.55 | $59.47 | 376100 |
| 2025-08-05 | 32.48 | $56.22 | 230900 |
| 2025-08-04 | 33.85 | $55.25 | 139133 |
| 2025-08-01 | 35.44 | $53.99 | 158300 |
| 2025-07-31 | 37.11 | $56.29 | 152209 |
| 2025-07-30 | 38.31 | $56.07 | 168515 |
| 2025-07-29 | 39.55 | $57.17 | 108600 |
| 2025-07-28 | 39.92 | $57.73 | 131826 |
| 2025-07-25 | 40.64 | $57.59 | 103200 |
| 2025-07-24 | 41.40 | $57.78 | 148449 |
| 2025-07-23 | 41.96 | $59.25 | 242721 |
| 2025-07-22 | 42.21 | $59.20 | 209100 |
| 2025-07-21 | 42.06 | $59.04 | 230637 |
| 2025-07-18 | 41.76 | $59.00 | 177900 |
| 2025-07-17 | 41.56 | $58.62 | 162637 |
| 2025-07-16 | 41.34 | $58.74 | 170400 |
| 2025-07-15 | 41.18 | $58.29 | 242000 |
| 2025-07-14 | 40.95 | $59.91 | 255531 |
| 2025-07-11 | 40.24 | $59.89 | 143838 |
| 2025-07-10 | 39.07 | $60.21 | 402700 |
| 2025-07-09 | 37.84 | $59.49 | 227900 |
| 2025-07-08 | 36.61 | $59.41 | 283628 |
| 2025-07-07 | 34.89 | $59.32 | 366346 |
| 2025-07-03 | 33.09 | $59.00 | 267317 |
| 2025-07-02 | 31.27 | $57.75 | 576943 |
| 2025-07-01 | 29.56 | $56.89 | 546018 |
| 2025-06-30 | 27.88 | $55.40 | 334110 |
| 2025-06-27 | 26.44 | $55.43 | 886022 |
| 2025-06-26 | 24.98 | $54.59 | 251510 |
| 2025-06-25 | 23.68 | $52.95 | 243545 |
| 2025-06-24 | 22.48 | $53.66 | 480800 |
| 2025-06-23 | 21.31 | $52.00 | 181957 |
| 2025-06-20 | 20.57 | $51.78 | 200121 |
| 2025-06-18 | 19.81 | $51.81 | 285615 |
| 2025-06-17 | 19.01 | $51.98 | 246016 |
| 2025-06-16 | 18.27 | $51.40 | 277930 |
| 2025-06-13 | 17.49 | $51.03 | 126400 |
| 2025-06-12 | 16.99 | $51.10 | 107700 |
| 2025-06-11 | 16.46 | $50.99 | 135500 |
| 2025-06-10 | 15.71 | $51.01 | 175600 |
| 2025-06-09 | 14.83 | $51.22 | 223100 |
| 2025-06-06 | 14.13 | $50.00 | 148841 |
| 2025-06-05 | 13.60 | $49.71 | 186700 |
| 2025-06-04 | 13.28 | $49.42 | 105500 |
| 2025-06-03 | 13.12 | $49.25 | 177400 |
| 2025-06-02 | 13.07 | $47.88 | 169116 |
| 2025-05-30 | 13.40 | $48.17 | 174916 |
| 2025-05-29 | 13.43 | $48.58 | 114100 |
| 2025-05-28 | 13.46 | $48.40 | 100205 |
| 2025-05-27 | 13.41 | $48.76 | 137700 |
| 2025-05-23 | 13.40 | $47.35 | 96300 |
| 2025-05-22 | 13.80 | $47.41 | 135944 |
| 2025-05-21 | 13.86 | $47.76 | 110600 |
| 2025-05-20 | 13.81 | $48.80 | 100701 |
| 2025-05-19 | 13.37 | $48.74 | 91900 |
| 2025-05-16 | 12.97 | $49.39 | 146100 |
| 2025-05-15 | 12.27 | $49.46 | 167026 |
| 2025-05-14 | 11.57 | $48.89 | 135000 |
| 2025-05-13 | 10.88 | $48.74 | 186804 |
| 2025-05-12 | 10.23 | $47.98 | 229721 |
| 2025-05-09 | 9.76 | $46.25 | 175700 |
| 2025-05-08 | 9.77 | $46.37 | 220000 |
| 2025-05-07 | 9.80 | $44.00 | 187720 |
| 2025-05-06 | 9.92 | $45.25 | 149334 |
| 2025-05-05 | 10.30 | $45.32 | 108942 |
| 2025-05-02 | 10.34 | $46.42 | 196600 |
| 2025-05-01 | 10.14 | $45.37 | 220600 |
| 2025-04-30 | 10.29 | $44.33 | 148700 |
| 2025-04-29 | 10.80 | $44.12 | 134829 |
| 2025-04-28 | 11.25 | $44.00 | 74200 |
| 2025-04-25 | 11.68 | $43.78 | 83100 |
| 2025-04-24 | 12.28 | $43.32 | 100343 |
| 2025-04-23 | 12.76 | $42.54 | 191600 |
| 2025-04-22 | 13.27 | $41.79 | 128600 |
| 2025-04-21 | 13.20 | $40.60 | 218900 |
| 2025-04-17 | 13.01 | $41.90 | 166000 |
| 2025-04-16 | 13.26 | $42.05 | 141400 |
| 2025-04-15 | 13.52 | $42.91 | 133600 |
| 2025-04-14 | 13.92 | $41.67 | 105900 |
| 2025-04-11 | 13.99 | $41.37 | 146628 |
| 2025-04-10 | 14.06 | $40.49 | 139835 |
| 2025-04-09 | 13.81 | $41.41 | 227000 |
| 2025-04-08 | 13.54 | $37.04 | 174813 |
| 2025-04-07 | 12.13 | $37.38 | 369643 |
| 2025-04-04 | 10.65 | $38.14 | 332900 |
| 2025-04-03 | 9.40 | $40.04 | 186100 |
| 2025-04-02 | 9.00 | $44.74 | 119300 |
| 2025-04-01 | 9.15 | $44.09 | 70738 |
| 2025-03-31 | 8.90 | $43.72 | 116904 |
| 2025-03-28 | 8.90 | $43.53 | 81047 |
| 2025-03-27 | 8.72 | $45.01 | 114875 |
| 2025-03-26 | 8.52 | $43.11 | 79903 |
| 2025-03-25 | 8.88 | $43.17 | 124225 |
| 2025-03-24 | 9.30 | $43.68 | 102100 |
| 2025-03-21 | 9.78 | $42.64 | 269700 |
| 2025-03-20 | 10.08 | $43.26 | 111043 |
| 2025-03-19 | 10.54 | $43.51 | 154400 |
| 2025-03-18 | 10.74 | $43.88 | 88335 |
| 2025-03-17 | 11.23 | $43.78 | 106009 |
| 2025-03-14 | 11.64 | $42.64 | 133200 |
| 2025-03-13 | 11.54 | $41.73 | 86900 |
| 2025-03-12 | 11.43 | $42.30 | 131900 |
| 2025-03-11 | 11.55 | $43.31 | 129400 |
| 2025-03-10 | 11.97 | $43.37 | 122900 |
| 2025-03-07 | 12.42 | $43.73 | 130200 |
| 2025-03-06 | 12.89 | $42.73 | 165000 |
| 2025-03-05 | 13.12 | $43.31 | 210500 |
| 2025-03-04 | 13.54 | $42.99 | 217600 |
| 2025-03-03 | 13.85 | $43.06 | 193200 |
| 2025-02-28 | 14.57 | $44.23 | 144800 |
| 2025-02-27 | 14.89 | $43.03 | 194000 |
| 2025-02-26 | 15.24 | $44.56 | 164500 |
| 2025-02-25 | 15.05 | $42.84 | 153044 |
| 2025-02-24 | 14.18 | $43.24 | 84800 |
| 2025-02-21 | 13.37 | $44.41 | 106642 |
| 2025-02-20 | 12.76 | $44.87 | 96900 |
| 2025-02-19 | 12.32 | $45.54 | 81318 |
| 2025-02-18 | 12.07 | $46.23 | 145730 |
| 2025-02-14 | 11.88 | $46.60 | 81600 |
| 2025-02-13 | 11.77 | $47.00 | 156812 |
| 2025-02-12 | 11.67 | $46.36 | 297142 |
| 2025-02-11 | 11.30 | $44.00 | 168400 |
| 2025-02-10 | 11.58 | $44.09 | 114700 |
| 2025-02-07 | 11.79 | $44.54 | 116726 |
| 2025-02-06 | 12.14 | $43.93 | 133141 |
| 2025-02-05 | 12.76 | $43.00 | 87200 |
| 2025-02-04 | 13.15 | $42.54 | 71649 |
| 2025-02-03 | 13.28 | $42.06 | 68900 |
| 2025-01-31 | 13.37 | $43.29 | 120024 |
| 2025-01-30 | 13.78 | $43.46 | 98404 |
| 2025-01-29 | 14.12 | $42.66 | 95012 |
| 2025-01-28 | 14.50 | $43.74 | 76600 |
| 2025-01-27 | 15.14 | $43.49 | 100800 |
| 2025-01-24 | 15.87 | $44.98 | 82916 |
| 2025-01-23 | 16.34 | $44.44 | 91309 |
| 2025-01-22 | 16.91 | $44.79 | 90336 |
| 2025-01-21 | 17.22 | $45.90 | 93832 |
| 2025-01-17 | 17.56 | $44.49 | 80020 |
| 2025-01-16 | 18.40 | $43.02 | 68408 |
| 2025-01-15 | 18.84 | $43.01 | 86700 |
| 2025-01-14 | 19.30 | $41.84 | 112647 |
| 2025-01-13 | 19.49 | $40.60 | 128300 |
| 2025-01-10 | 18.78 | $41.06 | 110234 |
| 2025-01-08 | 18.22 | $42.07 | 86120 |
| 2025-01-07 | 17.96 | $42.39 | 97300 |
| 2025-01-06 | 17.83 | $42.63 | 87100 |
| 2025-01-03 | 17.82 | $42.75 | 68427 |
| 2025-01-02 | 17.58 | $42.50 | 92000 |
| 2024-12-31 | 17.33 | $43.04 | 77801 |
| 2024-12-30 | 17.04 | $42.79 | 70903 |
| 2024-12-27 | 16.64 | $42.94 | 94400 |
| 2024-12-26 | 16.27 | $43.56 | 95500 |
| 2024-12-24 | 16.08 | $43.61 | 49800 |
| 2024-12-23 | 15.93 | $43.30 | 80300 |
| 2024-12-20 | 15.88 | $43.86 | 207300 |
| 2024-12-19 | 15.83 | $43.51 | 146900 |
| 2024-12-18 | 16.02 | $44.73 | 235601 |
| 2024-12-17 | 16.40 | $47.22 | 104400 |
| 2024-12-16 | 16.88 | $47.71 | 109500 |
| 2024-12-13 | 17.07 | $48.41 | 183400 |
| 2024-12-12 | 17.33 | $47.77 | 171805 |
| 2024-12-11 | 17.17 | $49.38 | 159700 |
| 2024-12-10 | 16.70 | $48.68 | 185305 |
| 2024-12-09 | 16.34 | $47.16 | 91913 |
| 2024-12-06 | 16.35 | $46.89 | 78918 |
| 2024-12-05 | 16.49 | $46.26 | 139300 |
| 2024-12-04 | 16.64 | $46.75 | 129241 |
| 2024-12-03 | 16.61 | $46.35 | 124229 |
| 2024-12-02 | 16.68 | $47.10 | 139400 |
| 2024-11-29 | 16.76 | $46.22 | 95040 |
| 2024-11-27 | 17.00 | $46.53 | 90312 |
| 2024-11-26 | 17.22 | $46.97 | 213800 |
| 2024-11-25 | 17.45 | $46.68 | 225726 |
| 2024-11-22 | 17.79 | $45.69 | 207800 |
| 2024-11-21 | 18.43 | $44.23 | 128800 |
| 2024-11-20 | 19.36 | $42.80 | 138200 |
| 2024-11-19 | 19.94 | $41.97 | 127222 |
| 2024-11-18 | 20.32 | $41.31 | 193500 |
| 2024-11-15 | 20.76 | $40.58 | 226800 |
| 2024-11-14 | 20.84 | $39.11 | 224400 |
| 2024-11-13 | 20.71 | $39.68 | 228718 |
| 2024-11-12 | 20.75 | $40.51 | 302221 |
| 2024-11-11 | 20.81 | $40.32 | 324100 |
| 2024-11-08 | 20.60 | $41.05 | 384621 |
| 2024-11-07 | 20.67 | $43.04 | 684838 |
| 2024-11-06 | 20.75 | $49.89 | 356038 |
| 2024-11-05 | 19.64 | $48.31 | 316719 |
| 2024-11-04 | 19.35 | $46.93 | 135200 |
| 2024-11-01 | 19.59 | $46.54 | 188501 |
| 2024-10-31 | 19.61 | $46.28 | 208300 |
| 2024-10-30 | 19.62 | $47.55 | 171000 |
| 2024-10-29 | 19.22 | $47.29 | 251807 |
| 2024-10-28 | 18.92 | $47.00 | 166100 |
| 2024-10-25 | 18.35 | $46.75 | 144500 |
| 2024-10-24 | 17.74 | $45.97 | 147400 |
| 2024-10-23 | 17.66 | $45.49 | 134111 |
| 2024-10-22 | 17.58 | $45.30 | 92721 |
| 2024-10-21 | 17.73 | $44.75 | 420548 |
| 2024-10-18 | 17.63 | $45.79 | 82130 |
| 2024-10-17 | 17.03 | $46.00 | 182844 |
| 2024-10-16 | 16.36 | $46.00 | 146933 |
| 2024-10-15 | 15.69 | $45.85 | 99463 |
| 2024-10-14 | 14.80 | $46.80 | 93934 |
| 2024-10-11 | 13.89 | $45.92 | 129016 |
| 2024-10-10 | 13.04 | $44.83 | 85925 |
| 2024-10-09 | 12.38 | $44.88 | 136100 |
| 2024-10-08 | 11.70 | $44.07 | 129700 |
| 2024-10-07 | 11.25 | $43.97 | 89141 |
| 2024-10-04 | 10.85 | $44.26 | 134900 |
| 2024-10-03 | 10.43 | $42.68 | 135339 |
| 2024-10-02 | 10.23 | $42.30 | 184033 |
| 2024-10-01 | 9.77 | $43.32 | 229800 |
| 2024-09-30 | 8.89 | $44.66 | 220838 |
| 2024-09-27 | 8.87 | $43.12 | 110600 |
| 2024-09-26 | 9.25 | $42.94 | 96700 |
| 2024-09-25 | 9.64 | $43.27 | 128300 |
| 2024-09-24 | 9.90 | $44.18 | 139500 |
| 2024-09-23 | 9.94 | $43.97 | 105129 |
| 2024-09-20 | 9.93 | $44.21 | 316900 |
| 2024-09-19 | 9.97 | $43.14 | 148600 |
| 2024-09-18 | 10.08 | $42.88 | 100500 |
| 2024-09-17 | 10.38 | $43.29 | 126221 |
| 2024-09-16 | 10.69 | $42.57 | 80812 |
| 2024-09-13 | 11.15 | $42.97 | 88144 |
| 2024-09-12 | 11.69 | $41.88 | 119048 |
| 2024-09-11 | 12.18 | $41.74 | 100238 |
| 2024-09-10 | 12.41 | $40.79 | 106635 |
| 2024-09-09 | 12.79 | $40.81 | 124639 |
| 2024-09-06 | 13.27 | $40.97 | 128000 |
| 2024-09-05 | 13.77 | $42.67 | 124709 |
| 2024-09-04 | 14.21 | $43.25 | 98300 |
| 2024-09-03 | 14.82 | $42.50 | 202435 |
| 2024-08-30 | 15.47 | $44.82 | 197100 |
| 2024-08-29 | 15.64 | $43.64 | 131600 |
| 2024-08-28 | 16.06 | $43.12 | 148800 |
| 2024-08-27 | 16.54 | $40.91 | 84400 |
| 2024-08-26 | 17.08 | $40.25 | 128649 |
| 2024-08-23 | 17.50 | $39.68 | 145559 |
| 2024-08-22 | 17.86 | $38.70 | 94703 |
| 2024-08-21 | 18.00 | $39.28 | 189500 |
| 2024-08-20 | 18.22 | $38.19 | 158836 |
| 2024-08-19 | 18.20 | $38.17 | 80700 |
| 2024-08-16 | 18.39 | $38.76 | 111219 |
| 2024-08-15 | 18.74 | $40.45 | 101413 |
| 2024-08-14 | 19.37 | $38.95 | 119727 |
| 2024-08-13 | 19.50 | $38.57 | 100200 |
| 2024-08-12 | 19.69 | $39.06 | 167841 |
| 2024-08-09 | 19.88 | $37.84 | 206640 |
| 2024-08-08 | 20.09 | $35.93 | 340137 |
| 2024-08-07 | 20.31 | $40.90 | 331913 |
| 2024-08-06 | 21.06 | $37.03 | 262100 |
| 2024-08-05 | 21.00 | $35.71 | 193200 |
| 2024-08-02 | 20.65 | $38.54 | 158729 |
| 2024-08-01 | 21.09 | $41.42 | 200614 |
| 2024-07-31 | 21.95 | $43.55 | 149941 |
| 2024-07-30 | 21.69 | $43.18 | 135704 |
| 2024-07-29 | 21.78 | $43.24 | 101743 |
| 2024-07-26 | 21.50 | $43.68 | 123200 |
| 2024-07-25 | 21.06 | $43.25 | 212200 |
| 2024-07-24 | 20.60 | $43.50 | 160900 |
| 2024-07-23 | 19.98 | $44.09 | 162400 |
| 2024-07-22 | 19.49 | $43.17 | 170638 |
| 2024-07-19 | 19.29 | $42.32 | 167178 |
| 2024-07-18 | 19.28 | $42.45 | 203671 |
| 2024-07-17 | 19.26 | $42.99 | 226693 |
| 2024-07-16 | 19.02 | $44.60 | 265531 |
| 2024-07-15 | 18.76 | $41.71 | 183483 |
| 2024-07-12 | 19.33 | $40.76 | 255875 |
| 2024-07-11 | 20.35 | $39.99 | 303084 |
| 2024-07-10 | 21.17 | $39.42 | 213252 |
| 2024-07-09 | 21.55 | $39.23 | 297276 |
| 2024-07-08 | 21.95 | $40.58 | 178573 |
| 2024-07-05 | 22.71 | $39.54 | 170883 |
| 2024-07-03 | 23.37 | $40.34 | 93999 |
| 2024-07-02 | 24.16 | $39.17 | 367693 |
| 2024-07-01 | 24.99 | $40.28 | 281438 |
| 2024-06-28 | 25.79 | $38.48 | 4.3M |
| 2024-06-27 | 25.85 | $37.26 | 304630 |
| 2024-06-26 | 25.79 | $37.08 | 325149 |
| 2024-06-25 | 25.03 | $35.39 | 284369 |
| 2024-06-24 | 24.35 | $37.04 | 305088 |
| 2024-06-21 | 24.13 | $38.30 | 232148 |
| 2024-06-20 | 24.31 | $39.03 | 194583 |
| 2024-06-18 | 24.65 | $40.04 | 93446 |
| 2024-06-17 | 25.64 | $40.90 | 114972 |
| 2024-06-14 | 26.69 | $39.82 | 106698 |
| 2024-06-13 | 27.42 | $40.33 | 209066 |
| 2024-06-12 | 28.45 | $40.84 | 153510 |
| 2024-06-11 | 29.85 | $40.59 | 197629 |
| 2024-06-10 | 31.32 | $41.69 | 192951 |
| 2024-06-07 | 32.64 | $41.92 | 150777 |
| 2024-06-06 | 33.64 | $42.62 | 182252 |
| 2024-06-05 | 34.50 | $42.74 | 139330 |
| 2024-06-04 | 35.21 | $42.30 | 124297 |
| 2024-06-03 | 35.95 | $43.45 | 160751 |
| 2024-05-31 | 36.28 | $43.75 | 680713 |
| 2024-05-30 | 36.23 | $43.95 | 191172 |
| 2024-05-29 | 36.19 | $42.90 | 149536 |
| 2024-05-28 | 36.32 | $43.50 | 271812 |
| 2024-05-24 | 35.98 | $44.60 | 298671 |
| 2024-05-23 | 35.13 | $44.39 | 195367 |
| 2024-05-22 | 34.23 | $44.20 | 210881 |
| 2024-05-21 | 33.05 | $44.39 | 143416 |
| 2024-05-20 | 31.90 | $44.14 | 122793 |
| 2024-05-17 | 30.47 | $44.54 | 222462 |
| 2024-05-16 | 28.97 | $43.30 | 202717 |
| 2024-05-15 | 27.63 | $42.85 | 292139 |
| 2024-05-14 | 26.22 | $42.52 | 150990 |
| 2024-05-13 | 24.88 | $42.25 | 129754 |
| 2024-05-10 | 23.50 | $41.00 | 159526 |
| 2024-05-09 | 22.30 | $41.00 | 224699 |
| 2024-05-08 | 21.03 | $40.64 | 269514 |
| 2024-05-07 | 19.78 | $39.93 | 395691 |
| 2024-05-06 | 18.66 | $38.50 | 224006 |
| 2024-05-03 | 17.57 | $38.00 | 317150 |
| 2024-05-02 | 16.60 | $34.52 | 272203 |
| 2024-05-01 | 16.83 | $31.16 | 166730 |
| 2024-04-30 | 16.55 | $31.66 | 103285 |
| 2024-04-29 | 16.69 | $32.60 | 85708 |
| 2024-04-26 | 17.40 | $32.03 | 59643 |
| 2024-04-25 | 17.68 | $32.32 | 105151 |
| 2024-04-24 | 17.97 | $32.93 | 94116 |
| 2024-04-23 | 18.88 | $32.52 | 92349 |
| 2024-04-22 | 19.65 | $31.36 | 63745 |
| 2024-04-19 | 19.97 | $31.93 | 163540 |
| 2024-04-18 | 20.57 | $32.06 | 90940 |
| 2024-04-17 | 21.26 | $32.90 | 79591 |
| 2024-04-16 | 22.03 | $33.18 | 79278 |
| 2024-04-15 | 22.83 | $33.10 | 105663 |
| 2024-04-12 | 23.68 | $33.09 | 62908 |
| 2024-04-11 | 24.86 | $33.39 | 81591 |
| 2024-04-10 | 26.11 | $33.06 | 81113 |
| 2024-04-09 | 27.04 | $34.83 | 84346 |
| 2024-04-08 | 27.35 | $34.38 | 109153 |
| 2024-04-05 | 27.94 | $33.44 | 227762 |
| 2024-04-04 | 28.91 | $33.47 | 149775 |
| 2024-04-03 | 29.94 | $33.09 | 110353 |
| 2024-04-02 | 31.08 | $33.56 | 145599 |
| 2024-04-01 | 31.92 | $34.23 | 153303 |
| 2024-03-28 | 32.28 | $34.44 | 268563 |
| 2024-03-27 | 32.82 | $34.48 | 176317 |
| 2024-03-26 | 33.35 | $34.60 | 165226 |
| 2024-03-25 | 33.76 | $34.53 | 93471 |
| 2024-03-22 | 34.23 | $34.80 | 103738 |
| 2024-03-21 | 34.55 | $35.31 | 149505 |
| 2024-03-20 | 34.26 | $35.59 | 349930 |
| 2024-03-19 | 33.96 | $35.01 | 166576 |
| 2024-03-18 | 33.97 | $35.00 | 205816 |
| 2024-03-15 | 33.90 | $34.96 | 354424 |
| 2024-03-14 | 34.08 | $33.89 | 185493 |
| 2024-03-13 | 34.12 | $33.92 | 94573 |
| 2024-03-12 | 34.51 | $34.28 | 106755 |
| 2024-03-11 | 34.92 | $34.06 | 78049 |
| 2024-03-08 | 35.26 | $34.72 | 128273 |
| 2024-03-07 | 35.74 | $33.22 | 143700 |
| 2024-03-06 | 36.89 | $32.83 | 50748 |
| 2024-03-05 | 38.18 | $32.64 | 152276 |
| 2024-03-04 | 39.60 | $32.89 | 186479 |
| 2024-03-01 | 40.84 | $32.98 | 313333 |
| 2024-02-29 | 42.20 | $32.96 | 333076 |
| 2024-02-28 | 43.01 | $32.61 | 130215 |
| 2024-02-27 | 43.87 | $33.70 | 141322 |
| 2024-02-26 | 43.85 | $34.18 | 227127 |
| 2024-02-23 | 43.47 | $34.50 | 262941 |
| 2024-02-22 | 43.24 | $34.26 | 219080 |
| 2024-02-21 | 42.66 | $33.93 | 88169 |
| 2024-02-20 | 42.11 | $34.67 | 198628 |
| 2024-02-16 | 41.52 | $33.63 | 167054 |
| 2024-02-15 | 41.03 | $34.00 | 284840 |
| 2024-02-14 | 40.53 | $33.56 | 318712 |
| 2024-02-13 | 40.00 | $31.94 | 114508 |
| 2024-02-12 | 40.10 | $32.43 | 139952 |
| 2024-02-09 | 39.77 | $32.57 | 170867 |
| 2024-02-08 | 39.76 | $30.94 | 94637 |
| 2024-02-07 | 40.50 | $30.78 | 53752 |
| 2024-02-06 | 41.29 | $30.29 | 92727 |
| 2024-02-05 | 42.47 | $30.12 | 63080 |
| 2024-02-02 | 43.68 | $30.56 | 56826 |
| 2024-02-01 | 44.57 | $31.14 | 98041 |
| 2024-01-31 | 45.37 | $30.40 | 61914 |
| 2024-01-30 | 46.21 | $30.26 | 100979 |
| 2024-01-29 | 47.01 | $31.01 | 61671 |
| 2024-01-26 | 47.18 | $31.09 | 68831 |
| 2024-01-25 | 47.51 | $31.03 | 56449 |
| 2024-01-24 | 47.61 | $31.25 | 66056 |
| 2024-01-23 | 47.53 | $31.20 | 94088 |
| 2024-01-22 | 47.51 | $31.00 | 135025 |
| 2024-01-19 | 47.60 | $30.90 | 161986 |
| 2024-01-18 | 47.81 | $29.75 | 180085 |
| 2024-01-17 | 48.30 | $29.20 | 80703 |
| 2024-01-16 | 49.26 | $28.83 | 71488 |
| 2024-01-12 | 50.40 | $28.57 | 47317 |
| 2024-01-11 | 51.35 | $29.00 | 105436 |
| 2024-01-10 | 52.46 | $28.54 | 59468 |
| 2024-01-09 | 53.85 | $28.12 | 53209 |
| 2024-01-08 | 55.13 | $28.49 | 168657 |
| 2024-01-05 | 56.01 | $28.84 | 106063 |
| 2024-01-04 | 57.13 | $27.93 | 84476 |
| 2024-01-03 | 58.54 | $27.74 | 100250 |
| 2024-01-02 | 60.04 | $28.36 | 83701 |
| 2023-12-29 | 61.19 | $28.95 | 93146 |
| 2023-12-28 | 61.71 | $28.85 | 86653 |
| 2023-12-27 | 62.25 | $29.00 | 130894 |
| 2023-12-26 | 62.82 | $29.00 | 54742 |
| 2023-12-22 | 62.60 | $29.00 | 80397 |
| 2023-12-21 | 62.37 | $28.73 | 89615 |
| 2023-12-20 | 62.19 | $28.47 | 231158 |
| 2023-12-19 | 61.99 | $27.81 | 265919 |
| 2023-12-18 | 61.99 | $27.70 | 296806 |
| 2023-12-15 | 61.98 | $28.53 | 2.5M |
| 2023-12-14 | 61.26 | $28.60 | 754752 |
| 2023-12-13 | 60.52 | $27.57 | 362276 |
| 2023-12-12 | 59.74 | $27.68 | 245277 |
| 2023-12-11 | 59.01 | $27.69 | 252475 |
| 2023-12-08 | 58.25 | $28.32 | 186585 |
| 2023-12-07 | 57.37 | $27.70 | 209183 |
| 2023-12-06 | 56.63 | $27.32 | 315449 |
| 2023-12-05 | 55.87 | $26.50 | 257416 |
| 2023-12-04 | 55.21 | $26.50 | 623493 |
| 2023-12-01 | 54.52 | $25.04 | 130323 |
| 2023-11-30 | 54.09 | $25.68 | 143617 |
| 2023-11-29 | 53.19 | $25.99 | 92364 |
| 2023-11-28 | 52.28 | $25.00 | 125065 |
| 2023-11-27 | 51.44 | $25.44 | 121367 |
| 2023-11-24 | 50.56 | $24.84 | 20400 |
| 2023-11-22 | 49.74 | $24.30 | 63060 |
| 2023-11-21 | 48.94 | $24.31 | 96956 |
| 2023-11-20 | 48.02 | $24.53 | 84597 |
| 2023-11-17 | 47.12 | $24.05 | 103318 |
| 2023-11-16 | 46.27 | $23.05 | 59077 |
| 2023-11-15 | 45.51 | $22.99 | 73206 |
| 2023-11-14 | 44.71 | $23.28 | 189281 |
| 2023-11-13 | 43.89 | $21.74 | 69640 |
| 2023-11-10 | 43.36 | $21.27 | 101359 |
| 2023-11-09 | 42.81 | $21.40 | 93655 |
| 2023-11-08 | 42.24 | $19.49 | 35988 |
| 2023-11-07 | 42.31 | $19.22 | 73374 |
| 2023-11-06 | 42.38 | $19.15 | 96293 |
| 2023-11-03 | 42.33 | $19.30 | 48884 |
| 2023-11-02 | 42.37 | $19.09 | 78162 |
| 2023-11-01 | 42.41 | $18.34 | 175366 |
| 2023-10-31 | 42.66 | $18.98 | 26875 |
| 2023-10-30 | 42.42 | $18.93 | 51675 |
| 2023-10-27 | 42.17 | $18.38 | 45253 |
| 2023-10-26 | 42.20 | $18.54 | 32939 |
| 2023-10-25 | 42.24 | $18.43 | 37457 |
| 2023-10-24 | 42.12 | $18.95 | 29318 |
| 2023-10-23 | 41.98 | $18.15 | 19704 |
| 2023-10-20 | 42.06 | $17.63 | 31407 |
| 2023-10-19 | 42.30 | $17.75 | 24527 |
| 2023-10-18 | 42.36 | $17.97 | 51596 |
| 2023-10-17 | 42.30 | $18.56 | 53971 |
| 2023-10-16 | 41.94 | $18.42 | 20129 |
| 2023-10-13 | 41.64 | $18.79 | 62366 |
| 2023-10-12 | 41.23 | $18.87 | 74912 |
| 2023-10-11 | 40.80 | $19.00 | 64025 |
| 2023-10-10 | 40.11 | $18.60 | 35282 |
| 2023-10-09 | 39.45 | $18.00 | 46006 |
| 2023-10-06 | 38.84 | $18.00 | 60901 |
| 2023-10-05 | 38.09 | $18.10 | 33538 |
| 2023-10-04 | 37.26 | $18.34 | 59179 |
| 2023-10-03 | 36.39 | $18.27 | 49226 |
| 2023-10-02 | 35.47 | $18.26 | 81658 |
| 2023-09-29 | 34.30 | $18.94 | 35241 |
| 2023-09-28 | 32.80 | $18.93 | 16144 |
| 2023-09-27 | 31.23 | $18.21 | 73190 |
| 2023-09-26 | 29.65 | $18.02 | 130239 |
| 2023-09-25 | 27.95 | $18.94 | 219503 |
| 2023-09-22 | 25.87 | $18.84 | 84163 |
| 2023-09-21 | 23.72 | $18.45 | 70795 |
| 2023-09-20 | 21.45 | $18.48 | 125544 |
| 2023-09-19 | 18.89 | $18.80 | 44302 |
| 2023-09-18 | 16.13 | $19.01 | 51095 |
| 2023-09-15 | 13.23 | $19.02 | 97326 |
| 2023-09-14 | 10.17 | $18.45 | 82648 |
| 2023-09-13 | 6.99 | $17.96 | 58886 |
| 2023-09-12 | 3.67 | $18.00 | 76571 |
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