Is Dimensional - World Equity ETF (DFAW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - World Equity ETF (DFAW) research center and poll results.
AMEX : DFAW
Dimensional - World Equity ETF — Technical Indicators
$82.87 USD
$0.01 (0.01%)
- Volume
- 40.18K
- Average Volume
- 92.31K
- Market Capitalization
- $1.46B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $84.49
- Year Low
- $66.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
82.66
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.75
Average
65.38
Maximum
82.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 82.66 | $82.87 | 40837 |
| 2026-07-21 | 82.60 | $82.86 | 72000 |
| 2026-07-20 | 82.63 | $82.01 | 93600 |
| 2026-07-17 | 82.69 | $82.33 | 70922 |
| 2026-07-16 | 82.70 | $82.99 | 44100 |
| 2026-07-15 | 82.73 | $83.24 | 128628 |
| 2026-07-14 | 82.75 | $82.96 | 77900 |
| 2026-07-13 | 82.75 | $82.53 | 67100 |
| 2026-07-10 | 82.74 | $83.31 | 82600 |
| 2026-07-09 | 82.60 | $82.91 | 49844 |
| 2026-07-08 | 82.54 | $82.31 | 66000 |
| 2026-07-07 | 82.51 | $82.70 | 66944 |
| 2026-07-06 | 82.44 | $83.54 | 105926 |
| 2026-07-02 | 82.44 | $82.77 | 466713 |
| 2026-07-01 | 82.45 | $82.52 | 651300 |
| 2026-06-30 | 82.51 | $82.79 | 167400 |
| 2026-06-29 | 82.54 | $82.46 | 94718 |
| 2026-06-26 | 82.58 | $82.23 | 98500 |
| 2026-06-25 | 82.63 | $82.10 | 210100 |
| 2026-06-24 | 82.67 | $81.77 | 76911 |
| 2026-06-23 | 82.72 | $81.74 | 70700 |
| 2026-06-22 | 82.74 | $83.35 | 58811 |
| 2026-06-18 | 82.66 | $83.30 | 76215 |
| 2026-06-17 | 82.57 | $82.52 | 62000 |
| 2026-06-16 | 82.46 | $83.46 | 51200 |
| 2026-06-15 | 82.34 | $83.81 | 61000 |
| 2026-06-12 | 82.19 | $82.80 | 102805 |
| 2026-06-11 | 82.15 | $82.33 | 59333 |
| 2026-06-10 | 82.12 | $80.55 | 88933 |
| 2026-06-09 | 82.16 | $81.79 | 58300 |
| 2026-06-08 | 82.16 | $81.63 | 62246 |
| 2026-06-05 | 82.17 | $81.24 | 83500 |
| 2026-06-04 | 82.17 | $83.57 | 72605 |
| 2026-06-03 | 82.08 | $83.13 | 63043 |
| 2026-06-02 | 81.96 | $83.71 | 49700 |
| 2026-06-01 | 81.76 | $83.32 | 71500 |
| 2026-05-29 | 81.60 | $83.34 | 83000 |
| 2026-05-28 | 81.43 | $83.12 | 74200 |
| 2026-05-27 | 81.23 | $82.82 | 54512 |
| 2026-05-26 | 81.05 | $82.92 | 62100 |
| 2026-05-22 | 80.88 | $82.02 | 34320 |
| 2026-05-21 | 80.76 | $81.78 | 64623 |
| 2026-05-20 | 80.63 | $81.44 | 125701 |
| 2026-05-19 | 80.54 | $80.39 | 165400 |
| 2026-05-18 | 80.47 | $80.99 | 79046 |
| 2026-05-15 | 80.41 | $80.86 | 106100 |
| 2026-05-14 | 80.36 | $82.12 | 66743 |
| 2026-05-13 | 80.20 | $81.73 | 56400 |
| 2026-05-12 | 80.04 | $81.34 | 63007 |
| 2026-05-11 | 79.90 | $81.75 | 56736 |
| 2026-05-08 | 79.70 | $81.71 | 69100 |
| 2026-05-07 | 79.47 | $81.40 | 93900 |
| 2026-05-06 | 79.25 | $81.77 | 50021 |
| 2026-05-05 | 79.01 | $80.66 | 104140 |
| 2026-05-04 | 78.71 | $79.65 | 75900 |
| 2026-05-01 | 78.46 | $80.12 | 40818 |
| 2026-04-30 | 78.17 | $80.09 | 48100 |
| 2026-04-29 | 77.88 | $78.98 | 115000 |
| 2026-04-28 | 77.62 | $79.28 | 57500 |
| 2026-04-27 | 77.24 | $79.55 | 52900 |
| 2026-04-24 | 76.86 | $79.61 | 51225 |
| 2026-04-23 | 76.52 | $79.17 | 35013 |
| 2026-04-22 | 76.27 | $79.54 | 43500 |
| 2026-04-21 | 75.97 | $79.02 | 85300 |
| 2026-04-20 | 75.71 | $79.79 | 82336 |
| 2026-04-17 | 75.35 | $79.85 | 120200 |
| 2026-04-16 | 75.06 | $78.93 | 93409 |
| 2026-04-15 | 74.81 | $78.61 | 66424 |
| 2026-04-14 | 74.64 | $78.54 | 136600 |
| 2026-04-13 | 74.46 | $77.69 | 76900 |
| 2026-04-10 | 74.27 | $77.06 | 52900 |
| 2026-04-09 | 74.13 | $77.15 | 174700 |
| 2026-04-08 | 74.06 | $76.89 | 52100 |
| 2026-04-07 | 74.00 | $74.60 | 105919 |
| 2026-04-06 | 74.06 | $74.76 | 80634 |
| 2026-04-02 | 74.09 | $74.27 | 88538 |
| 2026-04-01 | 74.19 | $74.30 | 76400 |
| 2026-03-31 | 74.33 | $73.78 | 97326 |
| 2026-03-30 | 74.49 | $71.65 | 72023 |
| 2026-03-27 | 74.81 | $71.97 | 70647 |
| 2026-03-26 | 75.15 | $72.87 | 91000 |
| 2026-03-25 | 75.44 | $74.15 | 53000 |
| 2026-03-24 | 75.67 | $73.50 | 83335 |
| 2026-03-23 | 75.91 | $73.75 | 85100 |
| 2026-03-20 | 76.11 | $72.64 | 103404 |
| 2026-03-19 | 76.40 | $74.02 | 89935 |
| 2026-03-18 | 76.60 | $74.09 | 54800 |
| 2026-03-17 | 76.80 | $75.14 | 70243 |
| 2026-03-16 | 76.92 | $74.83 | 53629 |
| 2026-03-13 | 77.07 | $73.91 | 117607 |
| 2026-03-12 | 77.24 | $74.38 | 85900 |
| 2026-03-11 | 77.45 | $75.63 | 26200 |
| 2026-03-10 | 77.58 | $75.73 | 68900 |
| 2026-03-09 | 77.72 | $75.83 | 97716 |
| 2026-03-06 | 77.82 | $75.30 | 111500 |
| 2026-03-05 | 77.87 | $76.26 | 89566 |
| 2026-03-04 | 77.92 | $77.22 | 89639 |
| 2026-03-03 | 77.91 | $76.95 | 116100 |
| 2026-03-02 | 77.92 | $78.12 | 43700 |
| 2026-02-27 | 77.84 | $78.63 | 130800 |
| 2026-02-26 | 77.77 | $78.70 | 45804 |
| 2026-02-25 | 77.70 | $78.81 | 93700 |
| 2026-02-24 | 77.62 | $78.25 | 50500 |
| 2026-02-23 | 77.55 | $77.76 | 110821 |
| 2026-02-20 | 77.49 | $78.51 | 78700 |
| 2026-02-19 | 77.38 | $77.91 | 52100 |
| 2026-02-18 | 77.29 | $78.05 | 54225 |
| 2026-02-17 | 77.14 | $77.71 | 63400 |
| 2026-02-13 | 77.07 | $77.69 | 82800 |
| 2026-02-12 | 77.01 | $77.41 | 60235 |
| 2026-02-11 | 76.94 | $78.50 | 63968 |
| 2026-02-10 | 76.82 | $78.33 | 49700 |
| 2026-02-09 | 76.72 | $78.37 | 45600 |
| 2026-02-06 | 76.60 | $77.90 | 97174 |
| 2026-02-05 | 76.48 | $76.25 | 145000 |
| 2026-02-04 | 76.44 | $77.34 | 64329 |
| 2026-02-03 | 76.35 | $77.02 | 91830 |
| 2026-02-02 | 76.26 | $77.10 | 62500 |
| 2026-01-30 | 76.13 | $76.54 | 52339 |
| 2026-01-29 | 76.01 | $77.30 | 85100 |
| 2026-01-28 | 75.87 | $77.19 | 56743 |
| 2026-01-27 | 75.73 | $77.31 | 71804 |
| 2026-01-26 | 75.61 | $76.80 | 56400 |
| 2026-01-23 | 75.50 | $76.50 | 55124 |
| 2026-01-22 | 75.41 | $76.43 | 96100 |
| 2026-01-21 | 75.30 | $76.08 | 76739 |
| 2026-01-20 | 75.19 | $75.12 | 129313 |
| 2026-01-16 | 75.10 | $76.29 | 102409 |
| 2026-01-15 | 74.94 | $76.35 | 56239 |
| 2026-01-14 | 74.81 | $76.11 | 66533 |
| 2026-01-13 | 74.71 | $76.04 | 77828 |
| 2026-01-12 | 74.61 | $76.26 | 73248 |
| 2026-01-09 | 74.53 | $76.02 | 75900 |
| 2026-01-08 | 74.44 | $75.58 | 64821 |
| 2026-01-07 | 74.34 | $75.34 | 116200 |
| 2026-01-06 | 74.25 | $75.70 | 301214 |
| 2026-01-05 | 74.16 | $75.19 | 86335 |
| 2026-01-02 | 74.09 | $74.53 | 63024 |
| 2025-12-31 | 74.05 | $73.98 | 72000 |
| 2025-12-30 | 74.02 | $74.49 | 85600 |
| 2025-12-29 | 73.95 | $74.54 | 145300 |
| 2025-12-26 | 73.90 | $74.78 | 87606 |
| 2025-12-24 | 73.82 | $74.74 | 44600 |
| 2025-12-23 | 73.71 | $74.55 | 68726 |
| 2025-12-22 | 73.57 | $74.33 | 104649 |
| 2025-12-19 | 73.41 | $73.86 | 115306 |
| 2025-12-18 | 73.22 | $73.33 | 73042 |
| 2025-12-17 | 73.10 | $73.17 | 78322 |
| 2025-12-16 | 73.00 | $73.68 | 96807 |
| 2025-12-15 | 72.88 | $74.03 | 81908 |
| 2025-12-12 | 72.80 | $74.00 | 49227 |
| 2025-12-11 | 72.72 | $74.67 | 104634 |
| 2025-12-10 | 72.65 | $74.30 | 85000 |
| 2025-12-09 | 72.60 | $73.58 | 59245 |
| 2025-12-08 | 72.56 | $73.63 | 67019 |
| 2025-12-05 | 72.48 | $73.90 | 45442 |
| 2025-12-04 | 72.38 | $73.76 | 33800 |
| 2025-12-03 | 72.31 | $73.66 | 37938 |
| 2025-12-02 | 72.22 | $73.30 | 55709 |
| 2025-12-01 | 72.19 | $73.15 | 52439 |
| 2025-11-28 | 72.17 | $73.51 | 25937 |
| 2025-11-26 | 72.12 | $73.19 | 65841 |
| 2025-11-25 | 72.11 | $72.67 | 62621 |
| 2025-11-24 | 72.15 | $71.69 | 109400 |
| 2025-11-21 | 72.23 | $71.04 | 61008 |
| 2025-11-20 | 72.32 | $70.09 | 74000 |
| 2025-11-19 | 72.44 | $71.07 | 56500 |
| 2025-11-18 | 72.47 | $71.02 | 82541 |
| 2025-11-17 | 72.53 | $71.40 | 66900 |
| 2025-11-14 | 72.58 | $72.32 | 49300 |
| 2025-11-13 | 72.54 | $72.37 | 78908 |
| 2025-11-12 | 72.48 | $73.40 | 45742 |
| 2025-11-11 | 72.40 | $73.16 | 45417 |
| 2025-11-10 | 72.31 | $72.92 | 71533 |
| 2025-11-07 | 72.23 | $72.06 | 34516 |
| 2025-11-06 | 72.13 | $71.79 | 61728 |
| 2025-11-05 | 72.14 | $72.36 | 61136 |
| 2025-11-04 | 72.14 | $71.92 | 57232 |
| 2025-11-03 | 72.15 | $72.65 | 63743 |
| 2025-10-31 | 72.14 | $72.67 | 66500 |
| 2025-10-30 | 72.12 | $72.54 | 35300 |
| 2025-10-29 | 72.10 | $73.13 | 72423 |
| 2025-10-28 | 72.05 | $73.33 | 45433 |
| 2025-10-27 | 71.97 | $73.41 | 56100 |
| 2025-10-24 | 71.89 | $72.83 | 47700 |
| 2025-10-23 | 71.82 | $72.35 | 44916 |
| 2025-10-22 | 71.75 | $71.86 | 34600 |
| 2025-10-21 | 71.73 | $72.17 | 53000 |
| 2025-10-20 | 71.71 | $72.28 | 48326 |
| 2025-10-17 | 71.71 | $71.52 | 46302 |
| 2025-10-16 | 71.73 | $71.34 | 55800 |
| 2025-10-15 | 71.75 | $71.72 | 50200 |
| 2025-10-14 | 71.74 | $71.39 | 28549 |
| 2025-10-13 | 71.75 | $71.20 | 30700 |
| 2025-10-10 | 71.78 | $70.17 | 43900 |
| 2025-10-09 | 71.84 | $71.94 | 32904 |
| 2025-10-08 | 71.83 | $72.41 | 27032 |
| 2025-10-07 | 71.75 | $71.99 | 66400 |
| 2025-10-06 | 71.70 | $72.47 | 51400 |
| 2025-10-03 | 71.62 | $72.39 | 34600 |
| 2025-10-02 | 71.52 | $72.07 | 34330 |
| 2025-10-01 | 71.45 | $72.08 | 37026 |
| 2025-09-30 | 71.34 | $71.86 | 40640 |
| 2025-09-29 | 71.24 | $71.66 | 39000 |
| 2025-09-26 | 71.17 | $71.49 | 62000 |
| 2025-09-25 | 71.13 | $71.05 | 64600 |
| 2025-09-24 | 71.10 | $71.42 | 41044 |
| 2025-09-23 | 71.05 | $71.77 | 58700 |
| 2025-09-22 | 70.97 | $72.22 | 24200 |
| 2025-09-19 | 70.88 | $71.93 | 40800 |
| 2025-09-18 | 70.75 | $71.81 | 141437 |
| 2025-09-17 | 70.63 | $71.48 | 44900 |
| 2025-09-16 | 70.55 | $71.62 | 40613 |
| 2025-09-15 | 70.45 | $71.71 | 74500 |
| 2025-09-12 | 70.35 | $71.44 | 20600 |
| 2025-09-11 | 70.27 | $71.69 | 29948 |
| 2025-09-10 | 70.19 | $70.94 | 36332 |
| 2025-09-09 | 70.12 | $70.82 | 55411 |
| 2025-09-08 | 70.00 | $70.87 | 23302 |
| 2025-09-05 | 69.90 | $70.53 | 42300 |
| 2025-09-04 | 69.79 | $70.56 | 27703 |
| 2025-09-03 | 69.68 | $70.01 | 52100 |
| 2025-09-02 | 69.58 | $69.82 | 42806 |
| 2025-08-29 | 69.50 | $70.30 | 25207 |
| 2025-08-28 | 69.34 | $70.62 | 31208 |
| 2025-08-27 | 69.21 | $70.47 | 43418 |
| 2025-08-26 | 69.11 | $70.36 | 53303 |
| 2025-08-25 | 69.02 | $70.17 | 40526 |
| 2025-08-22 | 68.95 | $70.52 | 40800 |
| 2025-08-21 | 68.87 | $69.31 | 34134 |
| 2025-08-20 | 68.85 | $69.38 | 83700 |
| 2025-08-19 | 68.84 | $69.77 | 49300 |
| 2025-08-18 | 68.77 | $69.74 | 37200 |
| 2025-08-15 | 68.69 | $69.73 | 47802 |
| 2025-08-14 | 68.60 | $69.78 | 29700 |
| 2025-08-13 | 68.51 | $70.05 | 53645 |
| 2025-08-12 | 68.39 | $69.50 | 30500 |
| 2025-08-11 | 68.28 | $68.59 | 38500 |
| 2025-08-08 | 68.25 | $68.78 | 27100 |
| 2025-08-07 | 68.20 | $68.41 | 40900 |
| 2025-08-06 | 68.19 | $68.34 | 35200 |
| 2025-08-05 | 68.17 | $68.03 | 40700 |
| 2025-08-04 | 68.15 | $68.08 | 65700 |
| 2025-08-01 | 68.11 | $67.13 | 58812 |
| 2025-07-31 | 68.16 | $68.02 | 76600 |
| 2025-07-30 | 68.14 | $68.47 | 90200 |
| 2025-07-29 | 68.09 | $68.57 | 55446 |
| 2025-07-28 | 68.01 | $68.70 | 43800 |
| 2025-07-25 | 67.92 | $69.08 | 31500 |
| 2025-07-24 | 67.79 | $68.94 | 39642 |
| 2025-07-23 | 67.63 | $69.06 | 45006 |
| 2025-07-22 | 67.48 | $68.44 | 38400 |
| 2025-07-21 | 67.34 | $68.05 | 38374 |
| 2025-07-18 | 67.19 | $67.97 | 53336 |
| 2025-07-17 | 67.05 | $68.05 | 36635 |
| 2025-07-16 | 66.91 | $67.62 | 47990 |
| 2025-07-15 | 66.81 | $67.34 | 26800 |
| 2025-07-14 | 66.70 | $67.90 | 82400 |
| 2025-07-11 | 66.61 | $67.78 | 38128 |
| 2025-07-10 | 66.51 | $68.17 | 29337 |
| 2025-07-09 | 66.39 | $67.95 | 37200 |
| 2025-07-08 | 66.28 | $67.60 | 30631 |
| 2025-07-07 | 66.18 | $67.44 | 60701 |
| 2025-07-03 | 66.06 | $68.07 | 26300 |
| 2025-07-02 | 65.91 | $67.67 | 48722 |
| 2025-07-01 | 65.78 | $67.31 | 28730 |
| 2025-06-30 | 65.65 | $67.08 | 48833 |
| 2025-06-27 | 65.52 | $66.81 | 30300 |
| 2025-06-26 | 65.40 | $66.49 | 62400 |
| 2025-06-25 | 65.29 | $65.87 | 87637 |
| 2025-06-24 | 65.23 | $66.00 | 29600 |
| 2025-06-23 | 65.11 | $65.64 | 38400 |
| 2025-06-20 | 65.02 | $65.06 | 37672 |
| 2025-06-18 | 64.96 | $65.18 | 89319 |
| 2025-06-17 | 64.93 | $65.12 | 82700 |
| 2025-06-16 | 64.92 | $65.73 | 54225 |
| 2025-06-13 | 64.87 | $65.16 | 58949 |
| 2025-06-12 | 64.84 | $65.99 | 56700 |
| 2025-06-11 | 64.75 | $65.79 | 63925 |
| 2025-06-10 | 64.67 | $65.90 | 23829 |
| 2025-06-09 | 64.56 | $65.66 | 30005 |
| 2025-06-06 | 64.38 | $65.58 | 36700 |
| 2025-06-05 | 64.21 | $65.03 | 46923 |
| 2025-06-04 | 64.04 | $65.12 | 161900 |
| 2025-06-03 | 63.87 | $65.05 | 18700 |
| 2025-06-02 | 63.72 | $64.76 | 53000 |
| 2025-05-30 | 63.59 | $64.44 | 99109 |
| 2025-05-29 | 63.43 | $64.52 | 24900 |
| 2025-05-28 | 63.24 | $64.18 | 176400 |
| 2025-05-27 | 63.08 | $64.71 | 35602 |
| 2025-05-23 | 62.88 | $63.58 | 39700 |
| 2025-05-22 | 62.72 | $63.74 | 44115 |
| 2025-05-21 | 62.54 | $63.87 | 43400 |
| 2025-05-20 | 62.31 | $64.76 | 39400 |
| 2025-05-19 | 62.01 | $64.83 | 40526 |
| 2025-05-16 | 61.63 | $64.80 | 50139 |
| 2025-05-15 | 61.31 | $64.48 | 29517 |
| 2025-05-14 | 60.99 | $64.19 | 40824 |
| 2025-05-13 | 60.72 | $64.14 | 61800 |
| 2025-05-12 | 60.45 | $63.73 | 144448 |
| 2025-05-09 | 60.17 | $62.14 | 25437 |
| 2025-05-08 | 59.92 | $62.07 | 37127 |
| 2025-05-07 | 59.76 | $61.71 | 47700 |
| 2025-05-06 | 59.39 | $61.67 | 66703 |
| 2025-05-05 | 59.07 | $62.00 | 37829 |
| 2025-05-02 | 58.76 | $62.32 | 28437 |
| 2025-05-01 | 58.60 | $61.08 | 73223 |
| 2025-04-30 | 58.64 | $60.71 | 61141 |
| 2025-04-29 | 58.67 | $61.05 | 44300 |
| 2025-04-28 | 58.69 | $60.65 | 44207 |
| 2025-04-25 | 58.71 | $60.43 | 55935 |
| 2025-04-24 | 58.80 | $60.20 | 64035 |
| 2025-04-23 | 58.90 | $59.26 | 41800 |
| 2025-04-22 | 59.08 | $58.69 | 184109 |
| 2025-04-21 | 59.30 | $57.36 | 67200 |
| 2025-04-17 | 59.53 | $58.23 | 104100 |
| 2025-04-16 | 59.73 | $58.10 | 47301 |
| 2025-04-15 | 59.95 | $58.82 | 49600 |
| 2025-04-14 | 60.11 | $58.86 | 48400 |
| 2025-04-11 | 60.28 | $58.13 | 162309 |
| 2025-04-10 | 60.46 | $57.08 | 94900 |
| 2025-04-09 | 60.63 | $58.94 | 82100 |
| 2025-04-08 | 60.74 | $54.28 | 145500 |
| 2025-04-07 | 61.08 | $55.12 | 207600 |
| 2025-04-04 | 61.40 | $55.79 | 158100 |
| 2025-04-03 | 61.75 | $59.17 | 93802 |
| 2025-04-02 | 61.91 | $61.85 | 87200 |
| 2025-04-01 | 61.98 | $61.46 | 46631 |
| 2025-03-31 | 62.02 | $61.28 | 90600 |
| 2025-03-28 | 62.11 | $61.12 | 35300 |
| 2025-03-27 | 62.23 | $62.20 | 48000 |
| 2025-03-26 | 62.28 | $62.31 | 44900 |
| 2025-03-25 | 62.36 | $62.89 | 45029 |
| 2025-03-24 | 62.41 | $62.96 | 44115 |
| 2025-03-21 | 62.46 | $61.98 | 36307 |
| 2025-03-20 | 62.57 | $62.25 | 73734 |
| 2025-03-19 | 62.72 | $62.50 | 55444 |
| 2025-03-18 | 62.86 | $61.96 | 63902 |
| 2025-03-17 | 63.03 | $62.38 | 29218 |
| 2025-03-14 | 63.17 | $61.77 | 68409 |
| 2025-03-13 | 63.34 | $60.42 | 71900 |
| 2025-03-12 | 63.54 | $61.14 | 53331 |
| 2025-03-11 | 63.72 | $61.07 | 68900 |
| 2025-03-10 | 63.90 | $61.41 | 68800 |
| 2025-03-07 | 64.05 | $62.91 | 42220 |
| 2025-03-06 | 64.14 | $62.42 | 266549 |
| 2025-03-05 | 64.26 | $63.19 | 71600 |
| 2025-03-04 | 64.31 | $62.32 | 57648 |
| 2025-03-03 | 64.38 | $62.92 | 53400 |
| 2025-02-28 | 64.46 | $63.64 | 34100 |
| 2025-02-27 | 64.52 | $63.11 | 32100 |
| 2025-02-26 | 64.58 | $63.87 | 49000 |
| 2025-02-25 | 64.61 | $63.94 | 110700 |
| 2025-02-24 | 64.62 | $63.99 | 78004 |
| 2025-02-21 | 64.66 | $64.17 | 40900 |
| 2025-02-20 | 64.69 | $65.22 | 197200 |
| 2025-02-19 | 64.65 | $65.38 | 30416 |
| 2025-02-18 | 64.60 | $65.40 | 39900 |
| 2025-02-14 | 64.51 | $65.16 | 33500 |
| 2025-02-13 | 64.42 | $65.09 | 87800 |
| 2025-02-12 | 64.32 | $64.49 | 38300 |
| 2025-02-11 | 64.21 | $64.70 | 61800 |
| 2025-02-10 | 64.07 | $64.70 | 14500 |
| 2025-02-07 | 63.93 | $64.34 | 48500 |
| 2025-02-06 | 63.85 | $64.81 | 47843 |
| 2025-02-05 | 63.74 | $64.67 | 64500 |
| 2025-02-04 | 63.67 | $64.28 | 73119 |
| 2025-02-03 | 63.60 | $63.71 | 44703 |
| 2025-01-31 | 63.53 | $64.60 | 47607 |
| 2025-01-30 | 63.42 | $64.78 | 49040 |
| 2025-01-29 | 63.32 | $64.35 | 30119 |
| 2025-01-28 | 63.25 | $64.49 | 88400 |
| 2025-01-27 | 63.21 | $64.07 | 47800 |
| 2025-01-24 | 63.17 | $64.72 | 75700 |
| 2025-01-23 | 63.08 | $64.79 | 37706 |
| 2025-01-22 | 62.97 | $64.44 | 77800 |
| 2025-01-21 | 62.86 | $64.41 | 62301 |
| 2025-01-17 | 62.76 | $63.64 | 32700 |
| 2025-01-16 | 62.79 | $63.23 | 48200 |
| 2025-01-15 | 62.86 | $63.15 | 43100 |
| 2025-01-14 | 62.93 | $62.28 | 49238 |
| 2025-01-13 | 63.07 | $61.89 | 43500 |
| 2025-01-10 | 63.24 | $61.85 | 90500 |
| 2025-01-08 | 63.40 | $62.76 | 30100 |
| 2025-01-07 | 63.53 | $62.75 | 33512 |
| 2025-01-06 | 63.67 | $63.20 | 49424 |
| 2025-01-03 | 63.80 | $62.90 | 59000 |
| 2025-01-02 | 63.94 | $62.32 | 63700 |
| 2024-12-31 | 64.10 | $62.46 | 49516 |
| 2024-12-30 | 64.26 | $62.63 | 72000 |
| 2024-12-27 | 64.40 | $63.06 | 58600 |
| 2024-12-26 | 64.50 | $63.55 | 61300 |
| 2024-12-24 | 64.58 | $63.34 | 15612 |
| 2024-12-23 | 64.67 | $63.00 | 67400 |
| 2024-12-20 | 64.75 | $62.61 | 62700 |
| 2024-12-19 | 64.84 | $62.15 | 52200 |
| 2024-12-18 | 64.93 | $62.34 | 53846 |
| 2024-12-17 | 65.01 | $64.27 | 38443 |
| 2024-12-16 | 64.98 | $64.63 | 53800 |
| 2024-12-13 | 64.92 | $64.68 | 74607 |
| 2024-12-12 | 64.89 | $64.97 | 42230 |
| 2024-12-11 | 64.86 | $65.38 | 112821 |
| 2024-12-10 | 64.82 | $64.96 | 30823 |
| 2024-12-09 | 64.82 | $65.38 | 60612 |
| 2024-12-06 | 64.80 | $65.64 | 32211 |
| 2024-12-05 | 64.77 | $65.66 | 25100 |
| 2024-12-04 | 64.71 | $65.81 | 98100 |
| 2024-12-03 | 64.58 | $65.54 | 65210 |
| 2024-12-02 | 64.43 | $65.50 | 31428 |
| 2024-11-29 | 64.28 | $65.49 | 2900 |
| 2024-11-27 | 64.12 | $65.08 | 31500 |
| 2024-11-26 | 64.03 | $65.12 | 44100 |
| 2024-11-25 | 63.94 | $65.12 | 27838 |
| 2024-11-22 | 63.86 | $64.75 | 16546 |
| 2024-11-21 | 63.77 | $64.39 | 34300 |
| 2024-11-20 | 63.71 | $63.88 | 16935 |
| 2024-11-19 | 63.68 | $63.88 | 52700 |
| 2024-11-18 | 63.67 | $63.72 | 33200 |
| 2024-11-15 | 63.67 | $63.46 | 22044 |
| 2024-11-14 | 63.71 | $64.06 | 17900 |
| 2024-11-13 | 63.71 | $64.40 | 28700 |
| 2024-11-12 | 63.69 | $64.54 | 50543 |
| 2024-11-11 | 63.64 | $65.00 | 39839 |
| 2024-11-08 | 63.60 | $64.92 | 31000 |
| 2024-11-07 | 63.54 | $65.01 | 63600 |
| 2024-11-06 | 63.45 | $64.59 | 27942 |
| 2024-11-05 | 63.39 | $63.24 | 23446 |
| 2024-11-04 | 63.38 | $62.47 | 30700 |
| 2024-11-01 | 63.41 | $62.47 | 31417 |
| 2024-10-31 | 63.45 | $62.31 | 36900 |
| 2024-10-30 | 63.48 | $63.26 | 47000 |
| 2024-10-29 | 63.47 | $63.34 | 78432 |
| 2024-10-28 | 63.45 | $63.44 | 24000 |
| 2024-10-25 | 63.45 | $63.02 | 30800 |
| 2024-10-24 | 63.47 | $63.25 | 27200 |
| 2024-10-23 | 63.48 | $63.15 | 35100 |
| 2024-10-22 | 63.47 | $63.67 | 21841 |
| 2024-10-21 | 63.44 | $63.87 | 27724 |
| 2024-10-18 | 63.39 | $64.26 | 21400 |
| 2024-10-17 | 63.31 | $64.01 | 21229 |
| 2024-10-16 | 63.26 | $64.04 | 17400 |
| 2024-10-15 | 63.15 | $63.55 | 40000 |
| 2024-10-14 | 63.07 | $64.03 | 35100 |
| 2024-10-11 | 62.97 | $63.79 | 11200 |
| 2024-10-10 | 62.87 | $63.23 | 34900 |
| 2024-10-09 | 62.78 | $63.36 | 33000 |
| 2024-10-08 | 62.66 | $63.09 | 24204 |
| 2024-10-07 | 62.52 | $62.98 | 25300 |
| 2024-10-04 | 62.39 | $63.40 | 27200 |
| 2024-10-03 | 62.22 | $62.83 | 37500 |
| 2024-10-02 | 62.12 | $63.03 | 50800 |
| 2024-10-01 | 62.02 | $63.02 | 38400 |
| 2024-09-30 | 61.92 | $63.46 | 25700 |
| 2024-09-27 | 61.87 | $63.42 | 39945 |
| 2024-09-26 | 61.81 | $63.49 | 39600 |
| 2024-09-25 | 61.73 | $62.83 | 45714 |
| 2024-09-24 | 61.71 | $63.14 | 26000 |
| 2024-09-23 | 61.66 | $62.87 | 65135 |
| 2024-09-20 | 61.64 | $62.64 | 20521 |
| 2024-09-19 | 61.58 | $62.95 | 97444 |
| 2024-09-18 | 61.52 | $61.87 | 99600 |
| 2024-09-17 | 61.50 | $61.94 | 41100 |
| 2024-09-16 | 61.48 | $62.10 | 75100 |
| 2024-09-13 | 61.43 | $61.84 | 22605 |
| 2024-09-12 | 61.38 | $61.35 | 19800 |
| 2024-09-11 | 61.31 | $60.85 | 25532 |
| 2024-09-10 | 61.26 | $60.43 | 57900 |
| 2024-09-09 | 61.19 | $60.40 | 17900 |
| 2024-09-06 | 61.12 | $59.88 | 24000 |
| 2024-09-05 | 61.07 | $60.82 | 18316 |
| 2024-09-04 | 60.90 | $61.00 | 24000 |
| 2024-09-03 | 60.74 | $61.21 | 44700 |
| 2024-08-30 | 60.55 | $62.46 | 24000 |
| 2024-08-29 | 60.38 | $62.08 | 22800 |
| 2024-08-28 | 60.29 | $61.98 | 24400 |
| 2024-08-27 | 60.26 | $62.32 | 27911 |
| 2024-08-26 | 60.18 | $62.26 | 8516 |
| 2024-08-23 | 60.10 | $62.41 | 23100 |
| 2024-08-22 | 60.02 | $61.40 | 21500 |
| 2024-08-21 | 59.95 | $61.80 | 19526 |
| 2024-08-20 | 59.86 | $61.42 | 16900 |
| 2024-08-19 | 59.85 | $61.63 | 27908 |
| 2024-08-16 | 59.83 | $61.07 | 27600 |
| 2024-08-15 | 59.81 | $60.81 | 16300 |
| 2024-08-14 | 59.83 | $59.99 | 26700 |
| 2024-08-13 | 59.91 | $59.85 | 14400 |
| 2024-08-12 | 60.04 | $58.98 | 24200 |
| 2024-08-09 | 60.17 | $58.97 | 30700 |
| 2024-08-08 | 60.29 | $58.84 | 30500 |
| 2024-08-07 | 60.40 | $57.56 | 30300 |
| 2024-08-06 | 60.56 | $57.84 | 41224 |
| 2024-08-05 | 60.68 | $57.37 | 76600 |
| 2024-08-02 | 60.82 | $59.02 | 48300 |
| 2024-08-01 | 60.88 | $60.25 | 36121 |
| 2024-07-31 | 60.87 | $61.48 | 26700 |
| 2024-07-30 | 60.78 | $60.59 | 52100 |
| 2024-07-29 | 60.72 | $60.65 | 35401 |
| 2024-07-26 | 60.67 | $60.78 | 51813 |
| 2024-07-25 | 60.61 | $60.02 | 31312 |
| 2024-07-24 | 60.58 | $60.08 | 42000 |
| 2024-07-23 | 60.55 | $61.16 | 44416 |
| 2024-07-22 | 60.47 | $61.27 | 31200 |
| 2024-07-19 | 60.38 | $60.69 | 38300 |
| 2024-07-18 | 60.32 | $61.17 | 36900 |
| 2024-07-17 | 60.25 | $61.67 | 75300 |
| 2024-07-16 | 60.16 | $62.32 | 25000 |
| 2024-07-15 | 60.01 | $61.59 | 51900 |
| 2024-07-12 | 59.92 | $61.43 | 21747 |
| 2024-07-11 | 59.84 | $61.04 | 29900 |
| 2024-07-10 | 59.76 | $60.77 | 41943 |
| 2024-07-09 | 59.69 | $60.18 | 14021 |
| 2024-07-08 | 59.65 | $60.25 | 34346 |
| 2024-07-05 | 59.62 | $60.16 | 19026 |
| 2024-07-03 | 59.59 | $60.05 | 14023 |
| 2024-07-02 | 59.54 | $59.71 | 53900 |
| 2024-07-01 | 59.52 | $59.50 | 37136 |
| 2024-06-28 | 59.51 | $59.54 | 25200 |
| 2024-06-27 | 59.47 | $59.54 | 35841 |
| 2024-06-26 | 59.44 | $59.48 | 27748 |
| 2024-06-25 | 59.44 | $59.53 | 15328 |
| 2024-06-24 | 59.44 | $59.55 | 40000 |
| 2024-06-21 | 59.41 | $59.45 | 36626 |
| 2024-06-20 | 59.41 | $59.56 | 52700 |
| 2024-06-18 | 59.42 | $59.71 | 36433 |
| 2024-06-17 | 59.43 | $59.83 | 33924 |
| 2024-06-14 | 59.43 | $59.42 | 50800 |
| 2024-06-13 | 59.44 | $59.64 | 19500 |
| 2024-06-12 | 59.45 | $59.89 | 34549 |
| 2024-06-11 | 59.42 | $59.43 | 34300 |
| 2024-06-10 | 59.40 | $59.42 | 29528 |
| 2024-06-07 | 59.37 | $59.31 | 34004 |
| 2024-06-06 | 59.35 | $59.58 | 49943 |
| 2024-06-05 | 59.29 | $59.60 | 31918 |
| 2024-06-04 | 59.24 | $59.01 | 62413 |
| 2024-06-03 | 59.21 | $59.33 | 52400 |
| 2024-05-31 | 59.14 | $59.32 | 30034 |
| 2024-05-30 | 59.04 | $58.86 | 31400 |
| 2024-05-29 | 58.92 | $58.94 | 90538 |
| 2024-05-28 | 58.81 | $59.42 | 19042 |
| 2024-05-24 | 58.73 | $59.44 | 17740 |
| 2024-05-23 | 58.63 | $59.04 | 30243 |
| 2024-05-22 | 58.53 | $59.46 | 23747 |
| 2024-05-21 | 58.42 | $59.83 | 19229 |
| 2024-05-20 | 58.29 | $59.84 | 27300 |
| 2024-05-17 | 58.13 | $59.80 | 20504 |
| 2024-05-16 | 57.94 | $59.67 | 26400 |
| 2024-05-15 | 57.77 | $59.81 | 55125 |
| 2024-05-14 | 57.59 | $59.28 | 47800 |
| 2024-05-13 | 57.45 | $58.94 | 25848 |
| 2024-05-10 | 57.35 | $58.92 | 21300 |
| 2024-05-09 | 57.27 | $58.84 | 13119 |
| 2024-05-08 | 57.24 | $58.52 | 28710 |
| 2024-05-07 | 57.22 | $58.47 | 34700 |
| 2024-05-06 | 57.24 | $58.48 | 26048 |
| 2024-05-03 | 57.25 | $57.92 | 20100 |
| 2024-05-02 | 57.28 | $57.24 | 27900 |
| 2024-05-01 | 57.33 | $56.61 | 39400 |
| 2024-04-30 | 57.43 | $56.75 | 76800 |
| 2024-04-29 | 57.52 | $57.67 | 24223 |
| 2024-04-26 | 57.58 | $57.48 | 18600 |
| 2024-04-25 | 57.66 | $57.07 | 26616 |
| 2024-04-24 | 57.76 | $57.16 | 33718 |
| 2024-04-23 | 57.82 | $57.33 | 32714 |
| 2024-04-22 | 57.88 | $56.55 | 27700 |
| 2024-04-19 | 57.98 | $56.05 | 23623 |
| 2024-04-18 | 58.12 | $56.23 | 81733 |
| 2024-04-17 | 58.23 | $56.30 | 35949 |
| 2024-04-16 | 58.32 | $56.49 | 44117 |
| 2024-04-15 | 58.38 | $56.84 | 30013 |
| 2024-04-12 | 58.42 | $57.38 | 39923 |
| 2024-04-11 | 58.45 | $58.30 | 91700 |
| 2024-04-10 | 58.44 | $58.02 | 41911 |
| 2024-04-09 | 58.44 | $58.88 | 30300 |
| 2024-04-08 | 58.38 | $58.69 | 29214 |
| 2024-04-05 | 58.34 | $58.58 | 41000 |
| 2024-04-04 | 58.31 | $58.15 | 77007 |
| 2024-04-03 | 58.28 | $58.72 | 33700 |
| 2024-04-02 | 58.20 | $58.50 | 44600 |
| 2024-04-01 | 58.15 | $58.91 | 36646 |
| 2024-03-28 | 58.08 | $59.13 | 32025 |
| 2024-03-27 | 57.97 | $59.01 | 40000 |
| 2024-03-26 | 57.86 | $58.40 | 43900 |
| 2024-03-25 | 57.79 | $58.47 | 40900 |
| 2024-03-22 | 57.71 | $58.55 | 68500 |
| 2024-03-21 | 57.63 | $58.79 | 123700 |
| 2024-03-20 | 57.54 | $58.58 | 27408 |
| 2024-03-19 | 57.41 | $57.95 | 24000 |
| 2024-03-18 | 57.31 | $57.81 | 26900 |
| 2024-03-15 | 57.23 | $57.66 | 23448 |
| 2024-03-14 | 57.17 | $57.81 | 503700 |
| 2024-03-13 | 57.07 | $58.09 | 18800 |
| 2024-03-12 | 56.92 | $58.13 | 35500 |
| 2024-03-11 | 56.82 | $57.67 | 24600 |
| 2024-03-08 | 56.74 | $57.79 | 34700 |
| 2024-03-07 | 56.63 | $58.02 | 22643 |
| 2024-03-06 | 56.51 | $57.54 | 31300 |
| 2024-03-05 | 56.40 | $57.13 | 27500 |
| 2024-03-04 | 56.30 | $57.47 | 23423 |
| 2024-03-01 | 56.20 | $57.51 | 27700 |
| 2024-02-29 | 56.08 | $57.03 | 51038 |
| 2024-02-28 | 55.97 | $56.80 | 38900 |
| 2024-02-27 | 55.90 | $57.00 | 27500 |
| 2024-02-26 | 55.82 | $56.87 | 25131 |
| 2024-02-23 | 55.73 | $56.99 | 29739 |
| 2024-02-22 | 55.64 | $56.88 | 49101 |
| 2024-02-21 | 55.53 | $56.06 | 19440 |
| 2024-02-20 | 55.46 | $55.95 | 21536 |
| 2024-02-16 | 55.39 | $56.21 | 32931 |
| 2024-02-15 | 55.30 | $56.39 | 22700 |
| 2024-02-14 | 55.18 | $55.81 | 17631 |
| 2024-02-13 | 55.06 | $55.15 | 33744 |
| 2024-02-12 | 54.99 | $56.22 | 42400 |
| 2024-02-09 | 54.90 | $55.98 | 28300 |
| 2024-02-08 | 54.82 | $55.67 | 22836 |
| 2024-02-07 | 54.76 | $55.55 | 28900 |
| 2024-02-06 | 54.69 | $55.42 | 54000 |
| 2024-02-05 | 54.65 | $55.12 | 31416 |
| 2024-02-02 | 54.59 | $55.37 | 28527 |
| 2024-02-01 | 54.52 | $55.21 | 38400 |
| 2024-01-31 | 54.46 | $54.66 | 30948 |
| 2024-01-30 | 54.45 | $55.39 | 25417 |
| 2024-01-29 | 54.43 | $55.52 | 23000 |
| 2024-01-26 | 54.41 | $55.11 | 16000 |
| 2024-01-25 | 54.41 | $55.05 | 55812 |
| 2024-01-24 | 54.41 | $54.71 | 49500 |
| 2024-01-23 | 54.41 | $54.69 | 34800 |
| 2024-01-22 | 54.40 | $54.63 | 53949 |
| 2024-01-19 | 54.37 | $54.40 | 38936 |
| 2024-01-18 | 54.39 | $53.87 | 24533 |
| 2024-01-17 | 54.41 | $53.43 | 32100 |
| 2024-01-16 | 54.45 | $53.85 | 14100 |
| 2024-01-12 | 54.48 | $54.40 | 50636 |
| 2024-01-11 | 54.45 | $54.36 | 73500 |
| 2024-01-10 | 54.38 | $54.44 | 50838 |
| 2024-01-09 | 54.30 | $54.24 | 49304 |
| 2024-01-08 | 54.22 | $54.55 | 134634 |
| 2024-01-05 | 54.11 | $53.96 | 49401 |
| 2024-01-04 | 54.02 | $53.87 | 46600 |
| 2024-01-03 | 53.93 | $53.99 | 43400 |
| 2024-01-02 | 53.86 | $54.59 | 43700 |
| 2023-12-29 | 53.76 | $54.91 | 48830 |
| 2023-12-28 | 53.62 | $55.11 | 50423 |
| 2023-12-27 | 53.45 | $55.12 | 40439 |
| 2023-12-26 | 53.28 | $55.02 | 34200 |
| 2023-12-22 | 53.12 | $54.69 | 77409 |
| 2023-12-21 | 52.98 | $54.54 | 63927 |
| 2023-12-20 | 52.84 | $54.03 | 126727 |
| 2023-12-19 | 52.71 | $54.81 | 110114 |
| 2023-12-18 | 52.55 | $54.37 | 79100 |
| 2023-12-15 | 52.41 | $54.22 | 43400 |
| 2023-12-14 | 52.25 | $54.43 | 52700 |
| 2023-12-13 | 52.09 | $53.79 | 21300 |
| 2023-12-12 | 51.96 | $52.89 | 128700 |
| 2023-12-11 | 51.80 | $52.85 | 27841 |
| 2023-12-08 | 51.65 | $52.61 | 190300 |
| 2023-12-07 | 51.51 | $52.42 | 79300 |
| 2023-12-06 | 51.37 | $52.12 | 44542 |
| 2023-12-05 | 51.25 | $52.15 | 38800 |
| 2023-12-04 | 51.14 | $52.47 | 55502 |
| 2023-12-01 | 51.01 | $52.63 | 75546 |
| 2023-11-30 | 50.84 | $52.03 | 145230 |
| 2023-11-29 | 50.66 | $51.82 | 72200 |
| 2023-11-28 | 50.46 | $51.79 | 65700 |
| 2023-11-27 | 50.25 | $51.75 | 50100 |
| 2023-11-24 | 50.02 | $51.83 | 13231 |
| 2023-11-22 | 49.80 | $51.70 | 28800 |
| 2023-11-21 | 49.60 | $51.51 | 59400 |
| 2023-11-20 | 49.44 | $51.69 | 61600 |
| 2023-11-17 | 49.26 | $51.43 | 98200 |
| 2023-11-16 | 49.10 | $51.05 | 79800 |
| 2023-11-15 | 48.98 | $51.26 | 38713 |
| 2023-11-14 | 48.88 | $51.13 | 106202 |
| 2023-11-13 | 48.82 | $49.82 | 29140 |
| 2023-11-10 | 48.82 | $49.80 | 149215 |
| 2023-11-09 | 48.80 | $49.81 | 29600 |
| 2023-11-08 | 48.79 | $49.62 | 35000 |
| 2023-11-07 | 48.81 | $49.73 | 46100 |
| 2023-11-06 | 48.82 | $49.84 | 41900 |
| 2023-11-03 | 48.80 | $49.92 | 51021 |
| 2023-11-02 | 48.77 | $49.29 | 37346 |
| 2023-11-01 | 48.75 | $48.32 | 33642 |
| 2023-10-31 | 48.77 | $47.93 | 11800 |
| 2023-10-30 | 48.80 | $47.65 | 11834 |
| 2023-10-27 | 48.88 | $47.12 | 13900 |
| 2023-10-26 | 49.00 | $47.46 | 72300 |
| 2023-10-25 | 49.13 | $47.71 | 29412 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
82.68
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.48
Average
65.38
Maximum
82.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 82.68 | $82.87 | 40837 |
| 2026-07-21 | 82.66 | $82.86 | 72000 |
| 2026-07-20 | 82.63 | $82.01 | 93600 |
| 2026-07-17 | 82.70 | $82.33 | 70922 |
| 2026-07-16 | 82.74 | $82.99 | 44100 |
| 2026-07-15 | 82.71 | $83.24 | 128628 |
| 2026-07-14 | 82.66 | $82.96 | 77900 |
| 2026-07-13 | 82.63 | $82.53 | 67100 |
| 2026-07-10 | 82.64 | $83.31 | 82600 |
| 2026-07-09 | 82.56 | $82.91 | 49844 |
| 2026-07-08 | 82.53 | $82.31 | 66000 |
| 2026-07-07 | 82.55 | $82.70 | 66944 |
| 2026-07-06 | 82.53 | $83.54 | 105926 |
| 2026-07-02 | 82.43 | $82.77 | 466713 |
| 2026-07-01 | 82.39 | $82.52 | 651300 |
| 2026-06-30 | 82.38 | $82.79 | 167400 |
| 2026-06-29 | 82.34 | $82.46 | 94718 |
| 2026-06-26 | 82.32 | $82.23 | 98500 |
| 2026-06-25 | 82.33 | $82.10 | 210100 |
| 2026-06-24 | 82.36 | $81.77 | 76911 |
| 2026-06-23 | 82.42 | $81.74 | 70700 |
| 2026-06-22 | 82.49 | $83.35 | 58811 |
| 2026-06-18 | 82.40 | $83.30 | 76215 |
| 2026-06-17 | 82.31 | $82.52 | 62000 |
| 2026-06-16 | 82.28 | $83.46 | 51200 |
| 2026-06-15 | 82.16 | $83.81 | 61000 |
| 2026-06-12 | 81.99 | $82.80 | 102805 |
| 2026-06-11 | 81.90 | $82.33 | 59333 |
| 2026-06-10 | 81.86 | $80.55 | 88933 |
| 2026-06-09 | 81.99 | $81.79 | 58300 |
| 2026-06-08 | 82.01 | $81.63 | 62246 |
| 2026-06-05 | 82.06 | $81.24 | 83500 |
| 2026-06-04 | 82.14 | $83.57 | 72605 |
| 2026-06-03 | 81.99 | $83.13 | 63043 |
| 2026-06-02 | 81.87 | $83.71 | 49700 |
| 2026-06-01 | 81.68 | $83.32 | 71500 |
| 2026-05-29 | 81.50 | $83.34 | 83000 |
| 2026-05-28 | 81.31 | $83.12 | 74200 |
| 2026-05-27 | 81.12 | $82.82 | 54512 |
| 2026-05-26 | 80.94 | $82.92 | 62100 |
| 2026-05-22 | 80.73 | $82.02 | 34320 |
| 2026-05-21 | 80.60 | $81.78 | 64623 |
| 2026-05-20 | 80.47 | $81.44 | 125701 |
| 2026-05-19 | 80.37 | $80.39 | 165400 |
| 2026-05-18 | 80.37 | $80.99 | 79046 |
| 2026-05-15 | 80.30 | $80.86 | 106100 |
| 2026-05-14 | 80.25 | $82.12 | 66743 |
| 2026-05-13 | 80.05 | $81.73 | 56400 |
| 2026-05-12 | 79.87 | $81.34 | 63007 |
| 2026-05-11 | 79.72 | $81.75 | 56736 |
| 2026-05-08 | 79.50 | $81.71 | 69100 |
| 2026-05-07 | 79.27 | $81.40 | 93900 |
| 2026-05-06 | 79.05 | $81.77 | 50021 |
| 2026-05-05 | 78.76 | $80.66 | 104140 |
| 2026-05-04 | 78.56 | $79.65 | 75900 |
| 2026-05-01 | 78.44 | $80.12 | 40818 |
| 2026-04-30 | 78.27 | $80.09 | 48100 |
| 2026-04-29 | 78.08 | $78.98 | 115000 |
| 2026-04-28 | 77.98 | $79.28 | 57500 |
| 2026-04-27 | 77.84 | $79.55 | 52900 |
| 2026-04-24 | 77.66 | $79.61 | 51225 |
| 2026-04-23 | 77.46 | $79.17 | 35013 |
| 2026-04-22 | 77.28 | $79.54 | 43500 |
| 2026-04-21 | 77.04 | $79.02 | 85300 |
| 2026-04-20 | 76.83 | $79.79 | 82336 |
| 2026-04-17 | 76.52 | $79.85 | 120200 |
| 2026-04-16 | 76.17 | $78.93 | 93409 |
| 2026-04-15 | 75.88 | $78.61 | 66424 |
| 2026-04-14 | 75.59 | $78.54 | 136600 |
| 2026-04-13 | 75.28 | $77.69 | 76900 |
| 2026-04-10 | 75.03 | $77.06 | 52900 |
| 2026-04-09 | 74.82 | $77.15 | 174700 |
| 2026-04-08 | 74.57 | $76.89 | 52100 |
| 2026-04-07 | 74.33 | $74.60 | 105919 |
| 2026-04-06 | 74.30 | $74.76 | 80634 |
| 2026-04-02 | 74.25 | $74.27 | 88538 |
| 2026-04-01 | 74.25 | $74.30 | 76400 |
| 2026-03-31 | 74.24 | $73.78 | 97326 |
| 2026-03-30 | 74.29 | $71.65 | 72023 |
| 2026-03-27 | 74.57 | $71.97 | 70647 |
| 2026-03-26 | 74.85 | $72.87 | 91000 |
| 2026-03-25 | 75.05 | $74.15 | 53000 |
| 2026-03-24 | 75.15 | $73.50 | 83335 |
| 2026-03-23 | 75.32 | $73.75 | 85100 |
| 2026-03-20 | 75.49 | $72.64 | 103404 |
| 2026-03-19 | 75.79 | $74.02 | 89935 |
| 2026-03-18 | 75.97 | $74.09 | 54800 |
| 2026-03-17 | 76.17 | $75.14 | 70243 |
| 2026-03-16 | 76.28 | $74.83 | 53629 |
| 2026-03-13 | 76.43 | $73.91 | 117607 |
| 2026-03-12 | 76.70 | $74.38 | 85900 |
| 2026-03-11 | 76.94 | $75.63 | 26200 |
| 2026-03-10 | 77.08 | $75.73 | 68900 |
| 2026-03-09 | 77.22 | $75.83 | 97716 |
| 2026-03-06 | 77.37 | $75.30 | 111500 |
| 2026-03-05 | 77.58 | $76.26 | 89566 |
| 2026-03-04 | 77.72 | $77.22 | 89639 |
| 2026-03-03 | 77.78 | $76.95 | 116100 |
| 2026-03-02 | 77.86 | $78.12 | 43700 |
| 2026-02-27 | 77.84 | $78.63 | 130800 |
| 2026-02-26 | 77.75 | $78.70 | 45804 |
| 2026-02-25 | 77.65 | $78.81 | 93700 |
| 2026-02-24 | 77.53 | $78.25 | 50500 |
| 2026-02-23 | 77.46 | $77.76 | 110821 |
| 2026-02-20 | 77.43 | $78.51 | 78700 |
| 2026-02-19 | 77.31 | $77.91 | 52100 |
| 2026-02-18 | 77.25 | $78.05 | 54225 |
| 2026-02-17 | 77.16 | $77.71 | 63400 |
| 2026-02-13 | 77.11 | $77.69 | 82800 |
| 2026-02-12 | 77.05 | $77.41 | 60235 |
| 2026-02-11 | 77.01 | $78.50 | 63968 |
| 2026-02-10 | 76.85 | $78.33 | 49700 |
| 2026-02-09 | 76.69 | $78.37 | 45600 |
| 2026-02-06 | 76.52 | $77.90 | 97174 |
| 2026-02-05 | 76.37 | $76.25 | 145000 |
| 2026-02-04 | 76.38 | $77.34 | 64329 |
| 2026-02-03 | 76.28 | $77.02 | 91830 |
| 2026-02-02 | 76.21 | $77.10 | 62500 |
| 2026-01-30 | 76.11 | $76.54 | 52339 |
| 2026-01-29 | 76.07 | $77.30 | 85100 |
| 2026-01-28 | 75.94 | $77.19 | 56743 |
| 2026-01-27 | 75.81 | $77.31 | 71804 |
| 2026-01-26 | 75.65 | $76.80 | 56400 |
| 2026-01-23 | 75.53 | $76.50 | 55124 |
| 2026-01-22 | 75.42 | $76.43 | 96100 |
| 2026-01-21 | 75.32 | $76.08 | 76739 |
| 2026-01-20 | 75.24 | $75.12 | 129313 |
| 2026-01-16 | 75.25 | $76.29 | 102409 |
| 2026-01-15 | 75.14 | $76.35 | 56239 |
| 2026-01-14 | 75.01 | $76.11 | 66533 |
| 2026-01-13 | 74.90 | $76.04 | 77828 |
| 2026-01-12 | 74.78 | $76.26 | 73248 |
| 2026-01-09 | 74.62 | $76.02 | 75900 |
| 2026-01-08 | 74.48 | $75.58 | 64821 |
| 2026-01-07 | 74.36 | $75.34 | 116200 |
| 2026-01-06 | 74.26 | $75.70 | 301214 |
| 2026-01-05 | 74.10 | $75.19 | 86335 |
| 2026-01-02 | 73.99 | $74.53 | 63024 |
| 2025-12-31 | 73.93 | $73.98 | 72000 |
| 2025-12-30 | 73.93 | $74.49 | 85600 |
| 2025-12-29 | 73.87 | $74.54 | 145300 |
| 2025-12-26 | 73.80 | $74.78 | 87606 |
| 2025-12-24 | 73.69 | $74.74 | 44600 |
| 2025-12-23 | 73.58 | $74.55 | 68726 |
| 2025-12-22 | 73.48 | $74.33 | 104649 |
| 2025-12-19 | 73.39 | $73.86 | 115306 |
| 2025-12-18 | 73.34 | $73.33 | 73042 |
| 2025-12-17 | 73.35 | $73.17 | 78322 |
| 2025-12-16 | 73.36 | $73.68 | 96807 |
| 2025-12-15 | 73.33 | $74.03 | 81908 |
| 2025-12-12 | 73.26 | $74.00 | 49227 |
| 2025-12-11 | 73.18 | $74.67 | 104634 |
| 2025-12-10 | 73.02 | $74.30 | 85000 |
| 2025-12-09 | 72.89 | $73.58 | 59245 |
| 2025-12-08 | 72.81 | $73.63 | 67019 |
| 2025-12-05 | 72.73 | $73.90 | 45442 |
| 2025-12-04 | 72.60 | $73.76 | 33800 |
| 2025-12-03 | 72.48 | $73.66 | 37938 |
| 2025-12-02 | 72.36 | $73.30 | 55709 |
| 2025-12-01 | 72.26 | $73.15 | 52439 |
| 2025-11-28 | 72.17 | $73.51 | 25937 |
| 2025-11-26 | 72.03 | $73.19 | 65841 |
| 2025-11-25 | 71.90 | $72.67 | 62621 |
| 2025-11-24 | 71.82 | $71.69 | 109400 |
| 2025-11-21 | 71.84 | $71.04 | 61008 |
| 2025-11-20 | 71.92 | $70.09 | 74000 |
| 2025-11-19 | 72.11 | $71.07 | 56500 |
| 2025-11-18 | 72.22 | $71.02 | 82541 |
| 2025-11-17 | 72.35 | $71.40 | 66900 |
| 2025-11-14 | 72.45 | $72.32 | 49300 |
| 2025-11-13 | 72.46 | $72.37 | 78908 |
| 2025-11-12 | 72.47 | $73.40 | 45742 |
| 2025-11-11 | 72.37 | $73.16 | 45417 |
| 2025-11-10 | 72.29 | $72.92 | 71533 |
| 2025-11-07 | 72.23 | $72.06 | 34516 |
| 2025-11-06 | 72.24 | $71.79 | 61728 |
| 2025-11-05 | 72.29 | $72.36 | 61136 |
| 2025-11-04 | 72.28 | $71.92 | 57232 |
| 2025-11-03 | 72.32 | $72.65 | 63743 |
| 2025-10-31 | 72.29 | $72.67 | 66500 |
| 2025-10-30 | 72.25 | $72.54 | 35300 |
| 2025-10-29 | 72.22 | $73.13 | 72423 |
| 2025-10-28 | 72.12 | $73.33 | 45433 |
| 2025-10-27 | 71.99 | $73.41 | 56100 |
| 2025-10-24 | 71.84 | $72.83 | 47700 |
| 2025-10-23 | 71.74 | $72.35 | 44916 |
| 2025-10-22 | 71.67 | $71.86 | 34600 |
| 2025-10-21 | 71.65 | $72.17 | 53000 |
| 2025-10-20 | 71.60 | $72.28 | 48326 |
| 2025-10-17 | 71.53 | $71.52 | 46302 |
| 2025-10-16 | 71.53 | $71.34 | 55800 |
| 2025-10-15 | 71.55 | $71.72 | 50200 |
| 2025-10-14 | 71.53 | $71.39 | 28549 |
| 2025-10-13 | 71.55 | $71.20 | 30700 |
| 2025-10-10 | 71.58 | $70.17 | 43900 |
| 2025-10-09 | 71.73 | $71.94 | 32904 |
| 2025-10-08 | 71.71 | $72.41 | 27032 |
| 2025-10-07 | 71.63 | $71.99 | 66400 |
| 2025-10-06 | 71.60 | $72.47 | 51400 |
| 2025-10-03 | 71.51 | $72.39 | 34600 |
| 2025-10-02 | 71.41 | $72.07 | 34330 |
| 2025-10-01 | 71.34 | $72.08 | 37026 |
| 2025-09-30 | 71.27 | $71.86 | 40640 |
| 2025-09-29 | 71.20 | $71.66 | 39000 |
| 2025-09-26 | 71.16 | $71.49 | 62000 |
| 2025-09-25 | 71.12 | $71.05 | 64600 |
| 2025-09-24 | 71.13 | $71.42 | 41044 |
| 2025-09-23 | 71.10 | $71.77 | 58700 |
| 2025-09-22 | 71.03 | $72.22 | 24200 |
| 2025-09-19 | 70.90 | $71.93 | 40800 |
| 2025-09-18 | 70.79 | $71.81 | 141437 |
| 2025-09-17 | 70.68 | $71.48 | 44900 |
| 2025-09-16 | 70.60 | $71.62 | 40613 |
| 2025-09-15 | 70.49 | $71.71 | 74500 |
| 2025-09-12 | 70.37 | $71.44 | 20600 |
| 2025-09-11 | 70.25 | $71.69 | 29948 |
| 2025-09-10 | 70.10 | $70.94 | 36332 |
| 2025-09-09 | 70.01 | $70.82 | 55411 |
| 2025-09-08 | 69.93 | $70.87 | 23302 |
| 2025-09-05 | 69.83 | $70.53 | 42300 |
| 2025-09-04 | 69.75 | $70.56 | 27703 |
| 2025-09-03 | 69.67 | $70.01 | 52100 |
| 2025-09-02 | 69.63 | $69.82 | 42806 |
| 2025-08-29 | 69.61 | $70.30 | 25207 |
| 2025-08-28 | 69.54 | $70.62 | 31208 |
| 2025-08-27 | 69.43 | $70.47 | 43418 |
| 2025-08-26 | 69.32 | $70.36 | 53303 |
| 2025-08-25 | 69.21 | $70.17 | 40526 |
| 2025-08-22 | 69.11 | $70.52 | 40800 |
| 2025-08-21 | 68.96 | $69.31 | 34134 |
| 2025-08-20 | 68.92 | $69.38 | 83700 |
| 2025-08-19 | 68.88 | $69.77 | 49300 |
| 2025-08-18 | 68.78 | $69.74 | 37200 |
| 2025-08-15 | 68.68 | $69.73 | 47802 |
| 2025-08-14 | 68.57 | $69.78 | 29700 |
| 2025-08-13 | 68.44 | $70.05 | 53645 |
| 2025-08-12 | 68.27 | $69.50 | 30500 |
| 2025-08-11 | 68.14 | $68.59 | 38500 |
| 2025-08-08 | 68.10 | $68.78 | 27100 |
| 2025-08-07 | 68.03 | $68.41 | 40900 |
| 2025-08-06 | 67.98 | $68.34 | 35200 |
| 2025-08-05 | 67.95 | $68.03 | 40700 |
| 2025-08-04 | 67.94 | $68.08 | 65700 |
| 2025-08-01 | 67.92 | $67.13 | 58812 |
| 2025-07-31 | 68.01 | $68.02 | 76600 |
| 2025-07-30 | 68.01 | $68.47 | 90200 |
| 2025-07-29 | 67.96 | $68.57 | 55446 |
| 2025-07-28 | 67.89 | $68.70 | 43800 |
| 2025-07-25 | 67.81 | $69.08 | 31500 |
| 2025-07-24 | 67.67 | $68.94 | 39642 |
| 2025-07-23 | 67.54 | $69.06 | 45006 |
| 2025-07-22 | 67.38 | $68.44 | 38400 |
| 2025-07-21 | 67.27 | $68.05 | 38374 |
| 2025-07-18 | 67.19 | $67.97 | 53336 |
| 2025-07-17 | 67.10 | $68.05 | 36635 |
| 2025-07-16 | 67.00 | $67.62 | 47990 |
| 2025-07-15 | 66.94 | $67.34 | 26800 |
| 2025-07-14 | 66.90 | $67.90 | 82400 |
| 2025-07-11 | 66.79 | $67.78 | 38128 |
| 2025-07-10 | 66.69 | $68.17 | 29337 |
| 2025-07-09 | 66.53 | $67.95 | 37200 |
| 2025-07-08 | 66.38 | $67.60 | 30631 |
| 2025-07-07 | 66.25 | $67.44 | 60701 |
| 2025-07-03 | 66.13 | $68.07 | 26300 |
| 2025-07-02 | 65.93 | $67.67 | 48722 |
| 2025-07-01 | 65.74 | $67.31 | 28730 |
| 2025-06-30 | 65.58 | $67.08 | 48833 |
| 2025-06-27 | 65.42 | $66.81 | 30300 |
| 2025-06-26 | 65.27 | $66.49 | 62400 |
| 2025-06-25 | 65.14 | $65.87 | 87637 |
| 2025-06-24 | 65.07 | $66.00 | 29600 |
| 2025-06-23 | 64.97 | $65.64 | 38400 |
| 2025-06-20 | 64.90 | $65.06 | 37672 |
| 2025-06-18 | 64.88 | $65.18 | 89319 |
| 2025-06-17 | 64.85 | $65.12 | 82700 |
| 2025-06-16 | 64.82 | $65.73 | 54225 |
| 2025-06-13 | 64.72 | $65.16 | 58949 |
| 2025-06-12 | 64.68 | $65.99 | 56700 |
| 2025-06-11 | 64.54 | $65.79 | 63925 |
| 2025-06-10 | 64.41 | $65.90 | 23829 |
| 2025-06-09 | 64.25 | $65.66 | 30005 |
| 2025-06-06 | 64.10 | $65.58 | 36700 |
| 2025-06-05 | 63.95 | $65.03 | 46923 |
| 2025-06-04 | 63.84 | $65.12 | 161900 |
| 2025-06-03 | 63.70 | $65.05 | 18700 |
| 2025-06-02 | 63.56 | $64.76 | 53000 |
| 2025-05-30 | 63.43 | $64.44 | 99109 |
| 2025-05-29 | 63.33 | $64.52 | 24900 |
| 2025-05-28 | 63.20 | $64.18 | 176400 |
| 2025-05-27 | 63.10 | $64.71 | 35602 |
| 2025-05-23 | 62.93 | $63.58 | 39700 |
| 2025-05-22 | 62.86 | $63.74 | 44115 |
| 2025-05-21 | 62.77 | $63.87 | 43400 |
| 2025-05-20 | 62.65 | $64.76 | 39400 |
| 2025-05-19 | 62.43 | $64.83 | 40526 |
| 2025-05-16 | 62.17 | $64.80 | 50139 |
| 2025-05-15 | 61.90 | $64.48 | 29517 |
| 2025-05-14 | 61.63 | $64.19 | 40824 |
| 2025-05-13 | 61.36 | $64.14 | 61800 |
| 2025-05-12 | 61.06 | $63.73 | 144448 |
| 2025-05-09 | 60.78 | $62.14 | 25437 |
| 2025-05-08 | 60.64 | $62.07 | 37127 |
| 2025-05-07 | 60.49 | $61.71 | 47700 |
| 2025-05-06 | 60.36 | $61.67 | 66703 |
| 2025-05-05 | 60.22 | $62.00 | 37829 |
| 2025-05-02 | 60.03 | $62.32 | 28437 |
| 2025-05-01 | 59.79 | $61.08 | 73223 |
| 2025-04-30 | 59.66 | $60.71 | 61141 |
| 2025-04-29 | 59.55 | $61.05 | 44300 |
| 2025-04-28 | 59.39 | $60.65 | 44207 |
| 2025-04-25 | 59.25 | $60.43 | 55935 |
| 2025-04-24 | 59.13 | $60.20 | 64035 |
| 2025-04-23 | 59.02 | $59.26 | 41800 |
| 2025-04-22 | 58.99 | $58.69 | 184109 |
| 2025-04-21 | 59.03 | $57.36 | 67200 |
| 2025-04-17 | 59.20 | $58.23 | 104100 |
| 2025-04-16 | 59.30 | $58.10 | 47301 |
| 2025-04-15 | 59.43 | $58.82 | 49600 |
| 2025-04-14 | 59.49 | $58.86 | 48400 |
| 2025-04-11 | 59.56 | $58.13 | 162309 |
| 2025-04-10 | 59.71 | $57.08 | 94900 |
| 2025-04-09 | 59.99 | $58.94 | 82100 |
| 2025-04-08 | 60.10 | $54.28 | 145500 |
| 2025-04-07 | 60.71 | $55.12 | 207600 |
| 2025-04-04 | 61.30 | $55.79 | 158100 |
| 2025-04-03 | 61.88 | $59.17 | 93802 |
| 2025-04-02 | 62.16 | $61.85 | 87200 |
| 2025-04-01 | 62.20 | $61.46 | 46631 |
| 2025-03-31 | 62.27 | $61.28 | 90600 |
| 2025-03-28 | 62.38 | $61.12 | 35300 |
| 2025-03-27 | 62.51 | $62.20 | 48000 |
| 2025-03-26 | 62.54 | $62.31 | 44900 |
| 2025-03-25 | 62.57 | $62.89 | 45029 |
| 2025-03-24 | 62.53 | $62.96 | 44115 |
| 2025-03-21 | 62.49 | $61.98 | 36307 |
| 2025-03-20 | 62.54 | $62.25 | 73734 |
| 2025-03-19 | 62.57 | $62.50 | 55444 |
| 2025-03-18 | 62.58 | $61.96 | 63902 |
| 2025-03-17 | 62.65 | $62.38 | 29218 |
| 2025-03-14 | 62.67 | $61.77 | 68409 |
| 2025-03-13 | 62.77 | $60.42 | 71900 |
| 2025-03-12 | 63.02 | $61.14 | 53331 |
| 2025-03-11 | 63.21 | $61.07 | 68900 |
| 2025-03-10 | 63.44 | $61.41 | 68800 |
| 2025-03-07 | 63.65 | $62.91 | 42220 |
| 2025-03-06 | 63.73 | $62.42 | 266549 |
| 2025-03-05 | 63.87 | $63.19 | 71600 |
| 2025-03-04 | 63.94 | $62.32 | 57648 |
| 2025-03-03 | 64.11 | $62.92 | 53400 |
| 2025-02-28 | 64.24 | $63.64 | 34100 |
| 2025-02-27 | 64.30 | $63.11 | 32100 |
| 2025-02-26 | 64.43 | $63.87 | 49000 |
| 2025-02-25 | 64.49 | $63.94 | 110700 |
| 2025-02-24 | 64.54 | $63.99 | 78004 |
| 2025-02-21 | 64.60 | $64.17 | 40900 |
| 2025-02-20 | 64.65 | $65.22 | 197200 |
| 2025-02-19 | 64.59 | $65.38 | 30416 |
| 2025-02-18 | 64.50 | $65.40 | 39900 |
| 2025-02-14 | 64.41 | $65.16 | 33500 |
| 2025-02-13 | 64.33 | $65.09 | 87800 |
| 2025-02-12 | 64.25 | $64.49 | 38300 |
| 2025-02-11 | 64.22 | $64.70 | 61800 |
| 2025-02-10 | 64.17 | $64.70 | 14500 |
| 2025-02-07 | 64.12 | $64.34 | 48500 |
| 2025-02-06 | 64.09 | $64.81 | 47843 |
| 2025-02-05 | 64.02 | $64.67 | 64500 |
| 2025-02-04 | 63.95 | $64.28 | 73119 |
| 2025-02-03 | 63.91 | $63.71 | 44703 |
| 2025-01-31 | 63.94 | $64.60 | 47607 |
| 2025-01-30 | 63.87 | $64.78 | 49040 |
| 2025-01-29 | 63.77 | $64.35 | 30119 |
| 2025-01-28 | 63.71 | $64.49 | 88400 |
| 2025-01-27 | 63.63 | $64.07 | 47800 |
| 2025-01-24 | 63.58 | $64.72 | 75700 |
| 2025-01-23 | 63.46 | $64.79 | 37706 |
| 2025-01-22 | 63.32 | $64.44 | 77800 |
| 2025-01-21 | 63.20 | $64.41 | 62301 |
| 2025-01-17 | 63.08 | $63.64 | 32700 |
| 2025-01-16 | 63.02 | $63.23 | 48200 |
| 2025-01-15 | 62.99 | $63.15 | 43100 |
| 2025-01-14 | 62.98 | $62.28 | 49238 |
| 2025-01-13 | 63.05 | $61.89 | 43500 |
| 2025-01-10 | 63.17 | $61.85 | 90500 |
| 2025-01-08 | 63.31 | $62.76 | 30100 |
| 2025-01-07 | 63.37 | $62.75 | 33512 |
| 2025-01-06 | 63.43 | $63.20 | 49424 |
| 2025-01-03 | 63.46 | $62.90 | 59000 |
| 2025-01-02 | 63.52 | $62.32 | 63700 |
| 2024-12-31 | 63.64 | $62.46 | 49516 |
| 2024-12-30 | 63.77 | $62.63 | 72000 |
| 2024-12-27 | 63.89 | $63.06 | 58600 |
| 2024-12-26 | 63.98 | $63.55 | 61300 |
| 2024-12-24 | 64.02 | $63.34 | 15612 |
| 2024-12-23 | 64.09 | $63.00 | 67400 |
| 2024-12-20 | 64.21 | $62.61 | 62700 |
| 2024-12-19 | 64.38 | $62.15 | 52200 |
| 2024-12-18 | 64.61 | $62.34 | 53846 |
| 2024-12-17 | 64.85 | $64.27 | 38443 |
| 2024-12-16 | 64.91 | $64.63 | 53800 |
| 2024-12-13 | 64.94 | $64.68 | 74607 |
| 2024-12-12 | 64.97 | $64.97 | 42230 |
| 2024-12-11 | 64.97 | $65.38 | 112821 |
| 2024-12-10 | 64.92 | $64.96 | 30823 |
| 2024-12-09 | 64.92 | $65.38 | 60612 |
| 2024-12-06 | 64.87 | $65.64 | 32211 |
| 2024-12-05 | 64.79 | $65.66 | 25100 |
| 2024-12-04 | 64.70 | $65.81 | 98100 |
| 2024-12-03 | 64.58 | $65.54 | 65210 |
| 2024-12-02 | 64.48 | $65.50 | 31428 |
| 2024-11-29 | 64.37 | $65.49 | 2900 |
| 2024-11-27 | 64.26 | $65.08 | 31500 |
| 2024-11-26 | 64.17 | $65.12 | 44100 |
| 2024-11-25 | 64.07 | $65.12 | 27838 |
| 2024-11-22 | 63.96 | $64.75 | 16546 |
| 2024-11-21 | 63.88 | $64.39 | 34300 |
| 2024-11-20 | 63.82 | $63.88 | 16935 |
| 2024-11-19 | 63.82 | $63.88 | 52700 |
| 2024-11-18 | 63.81 | $63.72 | 33200 |
| 2024-11-15 | 63.82 | $63.46 | 22044 |
| 2024-11-14 | 63.86 | $64.06 | 17900 |
| 2024-11-13 | 63.84 | $64.40 | 28700 |
| 2024-11-12 | 63.78 | $64.54 | 50543 |
| 2024-11-11 | 63.70 | $65.00 | 39839 |
| 2024-11-08 | 63.56 | $64.92 | 31000 |
| 2024-11-07 | 63.42 | $65.01 | 63600 |
| 2024-11-06 | 63.25 | $64.59 | 27942 |
| 2024-11-05 | 63.11 | $63.24 | 23446 |
| 2024-11-04 | 63.10 | $62.47 | 30700 |
| 2024-11-01 | 63.16 | $62.47 | 31417 |
| 2024-10-31 | 63.23 | $62.31 | 36900 |
| 2024-10-30 | 63.33 | $63.26 | 47000 |
| 2024-10-29 | 63.34 | $63.34 | 78432 |
| 2024-10-28 | 63.34 | $63.44 | 24000 |
| 2024-10-25 | 63.33 | $63.02 | 30800 |
| 2024-10-24 | 63.36 | $63.25 | 27200 |
| 2024-10-23 | 63.37 | $63.15 | 35100 |
| 2024-10-22 | 63.39 | $63.67 | 21841 |
| 2024-10-21 | 63.37 | $63.87 | 27724 |
| 2024-10-18 | 63.31 | $64.26 | 21400 |
| 2024-10-17 | 63.21 | $64.01 | 21229 |
| 2024-10-16 | 63.13 | $64.04 | 17400 |
| 2024-10-15 | 63.03 | $63.55 | 40000 |
| 2024-10-14 | 62.98 | $64.03 | 35100 |
| 2024-10-11 | 62.87 | $63.79 | 11200 |
| 2024-10-10 | 62.77 | $63.23 | 34900 |
| 2024-10-09 | 62.72 | $63.36 | 33000 |
| 2024-10-08 | 62.66 | $63.09 | 24204 |
| 2024-10-07 | 62.61 | $62.98 | 25300 |
| 2024-10-04 | 62.57 | $63.40 | 27200 |
| 2024-10-03 | 62.48 | $62.83 | 37500 |
| 2024-10-02 | 62.45 | $63.03 | 50800 |
| 2024-10-01 | 62.38 | $63.02 | 38400 |
| 2024-09-30 | 62.32 | $63.46 | 25700 |
| 2024-09-27 | 62.20 | $63.42 | 39945 |
| 2024-09-26 | 62.07 | $63.49 | 39600 |
| 2024-09-25 | 61.92 | $62.83 | 45714 |
| 2024-09-24 | 61.82 | $63.14 | 26000 |
| 2024-09-23 | 61.69 | $62.87 | 65135 |
| 2024-09-20 | 61.56 | $62.64 | 20521 |
| 2024-09-19 | 61.45 | $62.95 | 97444 |
| 2024-09-18 | 61.29 | $61.87 | 99600 |
| 2024-09-17 | 61.23 | $61.94 | 41100 |
| 2024-09-16 | 61.15 | $62.10 | 75100 |
| 2024-09-13 | 61.05 | $61.84 | 22605 |
| 2024-09-12 | 60.97 | $61.35 | 19800 |
| 2024-09-11 | 60.93 | $60.85 | 25532 |
| 2024-09-10 | 60.94 | $60.43 | 57900 |
| 2024-09-09 | 60.99 | $60.40 | 17900 |
| 2024-09-06 | 61.05 | $59.88 | 24000 |
| 2024-09-05 | 61.18 | $60.82 | 18316 |
| 2024-09-04 | 61.22 | $61.00 | 24000 |
| 2024-09-03 | 61.24 | $61.21 | 44700 |
| 2024-08-30 | 61.24 | $62.46 | 24000 |
| 2024-08-29 | 61.11 | $62.08 | 22800 |
| 2024-08-28 | 61.01 | $61.98 | 24400 |
| 2024-08-27 | 60.91 | $62.32 | 27911 |
| 2024-08-26 | 60.76 | $62.26 | 8516 |
| 2024-08-23 | 60.60 | $62.41 | 23100 |
| 2024-08-22 | 60.41 | $61.40 | 21500 |
| 2024-08-21 | 60.31 | $61.80 | 19526 |
| 2024-08-20 | 60.15 | $61.42 | 16900 |
| 2024-08-19 | 60.02 | $61.63 | 27908 |
| 2024-08-16 | 59.85 | $61.07 | 27600 |
| 2024-08-15 | 59.72 | $60.81 | 16300 |
| 2024-08-14 | 59.61 | $59.99 | 26700 |
| 2024-08-13 | 59.56 | $59.85 | 14400 |
| 2024-08-12 | 59.53 | $58.98 | 24200 |
| 2024-08-09 | 59.59 | $58.97 | 30700 |
| 2024-08-08 | 59.66 | $58.84 | 30500 |
| 2024-08-07 | 59.74 | $57.56 | 30300 |
| 2024-08-06 | 59.97 | $57.84 | 41224 |
| 2024-08-05 | 60.20 | $57.37 | 76600 |
| 2024-08-02 | 60.50 | $59.02 | 48300 |
| 2024-08-01 | 60.65 | $60.25 | 36121 |
| 2024-07-31 | 60.70 | $61.48 | 26700 |
| 2024-07-30 | 60.61 | $60.59 | 52100 |
| 2024-07-29 | 60.62 | $60.65 | 35401 |
| 2024-07-26 | 60.61 | $60.78 | 51813 |
| 2024-07-25 | 60.59 | $60.02 | 31312 |
| 2024-07-24 | 60.65 | $60.08 | 42000 |
| 2024-07-23 | 60.71 | $61.16 | 44416 |
| 2024-07-22 | 60.67 | $61.27 | 31200 |
| 2024-07-19 | 60.60 | $60.69 | 38300 |
| 2024-07-18 | 60.60 | $61.17 | 36900 |
| 2024-07-17 | 60.53 | $61.67 | 75300 |
| 2024-07-16 | 60.42 | $62.32 | 25000 |
| 2024-07-15 | 60.21 | $61.59 | 51900 |
| 2024-07-12 | 60.07 | $61.43 | 21747 |
| 2024-07-11 | 59.93 | $61.04 | 29900 |
| 2024-07-10 | 59.81 | $60.77 | 41943 |
| 2024-07-09 | 59.71 | $60.18 | 14021 |
| 2024-07-08 | 59.66 | $60.25 | 34346 |
| 2024-07-05 | 59.60 | $60.16 | 19026 |
| 2024-07-03 | 59.54 | $60.05 | 14023 |
| 2024-07-02 | 59.48 | $59.71 | 53900 |
| 2024-07-01 | 59.46 | $59.50 | 37136 |
| 2024-06-28 | 59.46 | $59.54 | 25200 |
| 2024-06-27 | 59.45 | $59.54 | 35841 |
| 2024-06-26 | 59.44 | $59.48 | 27748 |
| 2024-06-25 | 59.43 | $59.53 | 15328 |
| 2024-06-24 | 59.42 | $59.55 | 40000 |
| 2024-06-21 | 59.41 | $59.45 | 36626 |
| 2024-06-20 | 59.40 | $59.56 | 52700 |
| 2024-06-18 | 59.39 | $59.71 | 36433 |
| 2024-06-17 | 59.35 | $59.83 | 33924 |
| 2024-06-14 | 59.30 | $59.42 | 50800 |
| 2024-06-13 | 59.29 | $59.64 | 19500 |
| 2024-06-12 | 59.25 | $59.89 | 34549 |
| 2024-06-11 | 59.19 | $59.43 | 34300 |
| 2024-06-10 | 59.16 | $59.42 | 29528 |
| 2024-06-07 | 59.13 | $59.31 | 34004 |
| 2024-06-06 | 59.12 | $59.58 | 49943 |
| 2024-06-05 | 59.07 | $59.60 | 31918 |
| 2024-06-04 | 59.01 | $59.01 | 62413 |
| 2024-06-03 | 59.01 | $59.33 | 52400 |
| 2024-05-31 | 58.98 | $59.32 | 30034 |
| 2024-05-30 | 58.94 | $58.86 | 31400 |
| 2024-05-29 | 58.95 | $58.94 | 90538 |
| 2024-05-28 | 58.95 | $59.42 | 19042 |
| 2024-05-24 | 58.90 | $59.44 | 17740 |
| 2024-05-23 | 58.84 | $59.04 | 30243 |
| 2024-05-22 | 58.82 | $59.46 | 23747 |
| 2024-05-21 | 58.76 | $59.83 | 19229 |
| 2024-05-20 | 58.64 | $59.84 | 27300 |
| 2024-05-17 | 58.52 | $59.80 | 20504 |
| 2024-05-16 | 58.38 | $59.67 | 26400 |
| 2024-05-15 | 58.24 | $59.81 | 55125 |
| 2024-05-14 | 58.08 | $59.28 | 47800 |
| 2024-05-13 | 57.95 | $58.94 | 25848 |
| 2024-05-10 | 57.85 | $58.92 | 21300 |
| 2024-05-09 | 57.74 | $58.84 | 13119 |
| 2024-05-08 | 57.62 | $58.52 | 28710 |
| 2024-05-07 | 57.53 | $58.47 | 34700 |
| 2024-05-06 | 57.43 | $58.48 | 26048 |
| 2024-05-03 | 57.32 | $57.92 | 20100 |
| 2024-05-02 | 57.25 | $57.24 | 27900 |
| 2024-05-01 | 57.25 | $56.61 | 39400 |
| 2024-04-30 | 57.32 | $56.75 | 76800 |
| 2024-04-29 | 57.38 | $57.67 | 24223 |
| 2024-04-26 | 57.35 | $57.48 | 18600 |
| 2024-04-25 | 57.34 | $57.07 | 26616 |
| 2024-04-24 | 57.37 | $57.16 | 33718 |
| 2024-04-23 | 57.39 | $57.33 | 32714 |
| 2024-04-22 | 57.40 | $56.55 | 27700 |
| 2024-04-19 | 57.48 | $56.05 | 23623 |
| 2024-04-18 | 57.63 | $56.23 | 81733 |
| 2024-04-17 | 57.78 | $56.30 | 35949 |
| 2024-04-16 | 57.94 | $56.49 | 44117 |
| 2024-04-15 | 58.09 | $56.84 | 30013 |
| 2024-04-12 | 58.22 | $57.38 | 39923 |
| 2024-04-11 | 58.31 | $58.30 | 91700 |
| 2024-04-10 | 58.31 | $58.02 | 41911 |
| 2024-04-09 | 58.34 | $58.88 | 30300 |
| 2024-04-08 | 58.29 | $58.69 | 29214 |
| 2024-04-05 | 58.25 | $58.58 | 41000 |
| 2024-04-04 | 58.21 | $58.15 | 77007 |
| 2024-04-03 | 58.22 | $58.72 | 33700 |
| 2024-04-02 | 58.16 | $58.50 | 44600 |
| 2024-04-01 | 58.13 | $58.91 | 36646 |
| 2024-03-28 | 58.05 | $59.13 | 32025 |
| 2024-03-27 | 57.93 | $59.01 | 40000 |
| 2024-03-26 | 57.82 | $58.40 | 43900 |
| 2024-03-25 | 57.76 | $58.47 | 40900 |
| 2024-03-22 | 57.68 | $58.55 | 68500 |
| 2024-03-21 | 57.59 | $58.79 | 123700 |
| 2024-03-20 | 57.46 | $58.58 | 27408 |
| 2024-03-19 | 57.35 | $57.95 | 24000 |
| 2024-03-18 | 57.28 | $57.81 | 26900 |
| 2024-03-15 | 57.23 | $57.66 | 23448 |
| 2024-03-14 | 57.18 | $57.81 | 503700 |
| 2024-03-13 | 57.11 | $58.09 | 18800 |
| 2024-03-12 | 57.01 | $58.13 | 35500 |
| 2024-03-11 | 56.89 | $57.67 | 24600 |
| 2024-03-08 | 56.81 | $57.79 | 34700 |
| 2024-03-07 | 56.71 | $58.02 | 22643 |
| 2024-03-06 | 56.57 | $57.54 | 31300 |
| 2024-03-05 | 56.47 | $57.13 | 27500 |
| 2024-03-04 | 56.40 | $57.47 | 23423 |
| 2024-03-01 | 56.29 | $57.51 | 27700 |
| 2024-02-29 | 56.16 | $57.03 | 51038 |
| 2024-02-28 | 56.07 | $56.80 | 38900 |
| 2024-02-27 | 55.99 | $57.00 | 27500 |
| 2024-02-26 | 55.88 | $56.87 | 25131 |
| 2024-02-23 | 55.78 | $56.99 | 29739 |
| 2024-02-22 | 55.65 | $56.88 | 49101 |
| 2024-02-21 | 55.52 | $56.06 | 19440 |
| 2024-02-20 | 55.47 | $55.95 | 21536 |
| 2024-02-16 | 55.42 | $56.21 | 32931 |
| 2024-02-15 | 55.33 | $56.39 | 22700 |
| 2024-02-14 | 55.22 | $55.81 | 17631 |
| 2024-02-13 | 55.16 | $55.15 | 33744 |
| 2024-02-12 | 55.16 | $56.22 | 42400 |
| 2024-02-09 | 55.05 | $55.98 | 28300 |
| 2024-02-08 | 54.95 | $55.67 | 22836 |
| 2024-02-07 | 54.88 | $55.55 | 28900 |
| 2024-02-06 | 54.81 | $55.42 | 54000 |
| 2024-02-05 | 54.74 | $55.12 | 31416 |
| 2024-02-02 | 54.70 | $55.37 | 28527 |
| 2024-02-01 | 54.63 | $55.21 | 38400 |
| 2024-01-31 | 54.57 | $54.66 | 30948 |
| 2024-01-30 | 54.56 | $55.39 | 25417 |
| 2024-01-29 | 54.48 | $55.52 | 23000 |
| 2024-01-26 | 54.37 | $55.11 | 16000 |
| 2024-01-25 | 54.29 | $55.05 | 55812 |
| 2024-01-24 | 54.21 | $54.71 | 49500 |
| 2024-01-23 | 54.15 | $54.69 | 34800 |
| 2024-01-22 | 54.10 | $54.63 | 53949 |
| 2024-01-19 | 54.04 | $54.40 | 38936 |
| 2024-01-18 | 54.00 | $53.87 | 24533 |
| 2024-01-17 | 54.02 | $53.43 | 32100 |
| 2024-01-16 | 54.08 | $53.85 | 14100 |
| 2024-01-12 | 54.10 | $54.40 | 50636 |
| 2024-01-11 | 54.07 | $54.36 | 73500 |
| 2024-01-10 | 54.04 | $54.44 | 50838 |
| 2024-01-09 | 54.00 | $54.24 | 49304 |
| 2024-01-08 | 53.98 | $54.55 | 134634 |
| 2024-01-05 | 53.91 | $53.96 | 49401 |
| 2024-01-04 | 53.91 | $53.87 | 46600 |
| 2024-01-03 | 53.91 | $53.99 | 43400 |
| 2024-01-02 | 53.91 | $54.59 | 43700 |
| 2023-12-29 | 53.83 | $54.91 | 48830 |
| 2023-12-28 | 53.72 | $55.11 | 50423 |
| 2023-12-27 | 53.57 | $55.12 | 40439 |
| 2023-12-26 | 53.41 | $55.02 | 34200 |
| 2023-12-22 | 53.24 | $54.69 | 77409 |
| 2023-12-21 | 53.09 | $54.54 | 63927 |
| 2023-12-20 | 52.94 | $54.03 | 126727 |
| 2023-12-19 | 52.82 | $54.81 | 110114 |
| 2023-12-18 | 52.61 | $54.37 | 79100 |
| 2023-12-15 | 52.43 | $54.22 | 43400 |
| 2023-12-14 | 52.24 | $54.43 | 52700 |
| 2023-12-13 | 52.01 | $53.79 | 21300 |
| 2023-12-12 | 51.82 | $52.89 | 128700 |
| 2023-12-11 | 51.71 | $52.85 | 27841 |
| 2023-12-08 | 51.59 | $52.61 | 190300 |
| 2023-12-07 | 51.48 | $52.42 | 79300 |
| 2023-12-06 | 51.38 | $52.12 | 44542 |
| 2023-12-05 | 51.30 | $52.15 | 38800 |
| 2023-12-04 | 51.22 | $52.47 | 55502 |
| 2023-12-01 | 51.08 | $52.63 | 75546 |
| 2023-11-30 | 50.92 | $52.03 | 145230 |
| 2023-11-29 | 50.80 | $51.82 | 72200 |
| 2023-11-28 | 50.70 | $51.79 | 65700 |
| 2023-11-27 | 50.58 | $51.75 | 50100 |
| 2023-11-24 | 50.46 | $51.83 | 13231 |
| 2023-11-22 | 50.32 | $51.70 | 28800 |
| 2023-11-21 | 50.17 | $51.51 | 59400 |
| 2023-11-20 | 50.03 | $51.69 | 61600 |
| 2023-11-17 | 49.85 | $51.43 | 98200 |
| 2023-11-16 | 49.69 | $51.05 | 79800 |
| 2023-11-15 | 49.54 | $51.26 | 38713 |
| 2023-11-14 | 49.36 | $51.13 | 106202 |
| 2023-11-13 | 49.18 | $49.82 | 29140 |
| 2023-11-10 | 49.11 | $49.80 | 149215 |
| 2023-11-09 | 49.04 | $49.81 | 29600 |
| 2023-11-08 | 48.96 | $49.62 | 35000 |
| 2023-11-07 | 48.89 | $49.73 | 46100 |
| 2023-11-06 | 48.80 | $49.84 | 41900 |
| 2023-11-03 | 48.69 | $49.92 | 51021 |
| 2023-11-02 | 48.56 | $49.29 | 37346 |
| 2023-11-01 | 48.48 | $48.32 | 33642 |
| 2023-10-31 | 48.50 | $47.93 | 11800 |
| 2023-10-30 | 48.56 | $47.65 | 11834 |
| 2023-10-27 | 48.65 | $47.12 | 13900 |
| 2023-10-26 | 48.82 | $47.46 | 72300 |
| 2023-10-25 | 48.96 | $47.71 | 29412 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
82.75
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.36
Average
65.54
Maximum
82.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 82.75 | $82.87 | 40837 |
| 2026-07-21 | 82.72 | $82.86 | 72000 |
| 2026-07-20 | 82.70 | $82.01 | 93600 |
| 2026-07-17 | 82.76 | $82.33 | 70922 |
| 2026-07-16 | 82.80 | $82.99 | 44100 |
| 2026-07-15 | 82.77 | $83.24 | 128628 |
| 2026-07-14 | 82.73 | $82.96 | 77900 |
| 2026-07-13 | 82.71 | $82.53 | 67100 |
| 2026-07-10 | 82.73 | $83.31 | 82600 |
| 2026-07-09 | 82.66 | $82.91 | 49844 |
| 2026-07-08 | 82.62 | $82.31 | 66000 |
| 2026-07-07 | 82.64 | $82.70 | 66944 |
| 2026-07-06 | 82.62 | $83.54 | 105926 |
| 2026-07-02 | 82.51 | $82.77 | 466713 |
| 2026-07-01 | 82.48 | $82.52 | 651300 |
| 2026-06-30 | 82.48 | $82.79 | 167400 |
| 2026-06-29 | 82.46 | $82.46 | 94718 |
| 2026-06-26 | 82.47 | $82.23 | 98500 |
| 2026-06-25 | 82.51 | $82.10 | 210100 |
| 2026-06-24 | 82.56 | $81.77 | 76911 |
| 2026-06-23 | 82.65 | $81.74 | 70700 |
| 2026-06-22 | 82.75 | $83.35 | 58811 |
| 2026-06-18 | 82.68 | $83.30 | 76215 |
| 2026-06-17 | 82.61 | $82.52 | 62000 |
| 2026-06-16 | 82.61 | $83.46 | 51200 |
| 2026-06-15 | 82.50 | $83.81 | 61000 |
| 2026-06-12 | 82.34 | $82.80 | 102805 |
| 2026-06-11 | 82.28 | $82.33 | 59333 |
| 2026-06-10 | 82.26 | $80.55 | 88933 |
| 2026-06-09 | 82.42 | $81.79 | 58300 |
| 2026-06-08 | 82.45 | $81.63 | 62246 |
| 2026-06-05 | 82.50 | $81.24 | 83500 |
| 2026-06-04 | 82.59 | $83.57 | 72605 |
| 2026-06-03 | 82.45 | $83.13 | 63043 |
| 2026-06-02 | 82.34 | $83.71 | 49700 |
| 2026-06-01 | 82.15 | $83.32 | 71500 |
| 2026-05-29 | 81.99 | $83.34 | 83000 |
| 2026-05-28 | 81.81 | $83.12 | 74200 |
| 2026-05-27 | 81.63 | $82.82 | 54512 |
| 2026-05-26 | 81.46 | $82.92 | 62100 |
| 2026-05-22 | 81.26 | $82.02 | 34320 |
| 2026-05-21 | 81.14 | $81.78 | 64623 |
| 2026-05-20 | 81.03 | $81.44 | 125701 |
| 2026-05-19 | 80.95 | $80.39 | 165400 |
| 2026-05-18 | 80.96 | $80.99 | 79046 |
| 2026-05-15 | 80.90 | $80.86 | 106100 |
| 2026-05-14 | 80.85 | $82.12 | 66743 |
| 2026-05-13 | 80.67 | $81.73 | 56400 |
| 2026-05-12 | 80.51 | $81.34 | 63007 |
| 2026-05-11 | 80.37 | $81.75 | 56736 |
| 2026-05-08 | 80.18 | $81.71 | 69100 |
| 2026-05-07 | 79.96 | $81.40 | 93900 |
| 2026-05-06 | 79.76 | $81.77 | 50021 |
| 2026-05-05 | 79.49 | $80.66 | 104140 |
| 2026-05-04 | 79.31 | $79.65 | 75900 |
| 2026-05-01 | 79.20 | $80.12 | 40818 |
| 2026-04-30 | 79.01 | $80.09 | 48100 |
| 2026-04-29 | 78.80 | $78.98 | 115000 |
| 2026-04-28 | 78.67 | $79.28 | 57500 |
| 2026-04-27 | 78.47 | $79.55 | 52900 |
| 2026-04-24 | 78.22 | $79.61 | 51225 |
| 2026-04-23 | 77.92 | $79.17 | 35013 |
| 2026-04-22 | 77.65 | $79.54 | 43500 |
| 2026-04-21 | 77.31 | $79.02 | 85300 |
| 2026-04-20 | 76.99 | $79.79 | 82336 |
| 2026-04-17 | 76.57 | $79.85 | 120200 |
| 2026-04-16 | 76.11 | $78.93 | 93409 |
| 2026-04-15 | 75.72 | $78.61 | 66424 |
| 2026-04-14 | 75.34 | $78.54 | 136600 |
| 2026-04-13 | 74.95 | $77.69 | 76900 |
| 2026-04-10 | 74.63 | $77.06 | 52900 |
| 2026-04-09 | 74.35 | $77.15 | 174700 |
| 2026-04-08 | 74.05 | $76.89 | 52100 |
| 2026-04-07 | 73.78 | $74.60 | 105919 |
| 2026-04-06 | 73.73 | $74.76 | 80634 |
| 2026-04-02 | 73.66 | $74.27 | 88538 |
| 2026-04-01 | 73.66 | $74.30 | 76400 |
| 2026-03-31 | 73.66 | $73.78 | 97326 |
| 2026-03-30 | 73.73 | $71.65 | 72023 |
| 2026-03-27 | 74.03 | $71.97 | 70647 |
| 2026-03-26 | 74.33 | $72.87 | 91000 |
| 2026-03-25 | 74.58 | $74.15 | 53000 |
| 2026-03-24 | 74.72 | $73.50 | 83335 |
| 2026-03-23 | 74.95 | $73.75 | 85100 |
| 2026-03-20 | 75.17 | $72.64 | 103404 |
| 2026-03-19 | 75.53 | $74.02 | 89935 |
| 2026-03-18 | 75.78 | $74.09 | 54800 |
| 2026-03-17 | 76.04 | $75.14 | 70243 |
| 2026-03-16 | 76.21 | $74.83 | 53629 |
| 2026-03-13 | 76.42 | $73.91 | 117607 |
| 2026-03-12 | 76.74 | $74.38 | 85900 |
| 2026-03-11 | 77.03 | $75.63 | 26200 |
| 2026-03-10 | 77.21 | $75.73 | 68900 |
| 2026-03-09 | 77.40 | $75.83 | 97716 |
| 2026-03-06 | 77.59 | $75.30 | 111500 |
| 2026-03-05 | 77.84 | $76.26 | 89566 |
| 2026-03-04 | 78.00 | $77.22 | 89639 |
| 2026-03-03 | 78.06 | $76.95 | 116100 |
| 2026-03-02 | 78.15 | $78.12 | 43700 |
| 2026-02-27 | 78.13 | $78.63 | 130800 |
| 2026-02-26 | 78.05 | $78.70 | 45804 |
| 2026-02-25 | 77.95 | $78.81 | 93700 |
| 2026-02-24 | 77.84 | $78.25 | 50500 |
| 2026-02-23 | 77.77 | $77.76 | 110821 |
| 2026-02-20 | 77.74 | $78.51 | 78700 |
| 2026-02-19 | 77.64 | $77.91 | 52100 |
| 2026-02-18 | 77.58 | $78.05 | 54225 |
| 2026-02-17 | 77.49 | $77.71 | 63400 |
| 2026-02-13 | 77.43 | $77.69 | 82800 |
| 2026-02-12 | 77.37 | $77.41 | 60235 |
| 2026-02-11 | 77.32 | $78.50 | 63968 |
| 2026-02-10 | 77.16 | $78.33 | 49700 |
| 2026-02-09 | 77.01 | $78.37 | 45600 |
| 2026-02-06 | 76.84 | $77.90 | 97174 |
| 2026-02-05 | 76.70 | $76.25 | 145000 |
| 2026-02-04 | 76.72 | $77.34 | 64329 |
| 2026-02-03 | 76.63 | $77.02 | 91830 |
| 2026-02-02 | 76.55 | $77.10 | 62500 |
| 2026-01-30 | 76.46 | $76.54 | 52339 |
| 2026-01-29 | 76.41 | $77.30 | 85100 |
| 2026-01-28 | 76.28 | $77.19 | 56743 |
| 2026-01-27 | 76.14 | $77.31 | 71804 |
| 2026-01-26 | 75.97 | $76.80 | 56400 |
| 2026-01-23 | 75.85 | $76.50 | 55124 |
| 2026-01-22 | 75.75 | $76.43 | 96100 |
| 2026-01-21 | 75.64 | $76.08 | 76739 |
| 2026-01-20 | 75.55 | $75.12 | 129313 |
| 2026-01-16 | 75.55 | $76.29 | 102409 |
| 2026-01-15 | 75.42 | $76.35 | 56239 |
| 2026-01-14 | 75.28 | $76.11 | 66533 |
| 2026-01-13 | 75.14 | $76.04 | 77828 |
| 2026-01-12 | 75.01 | $76.26 | 73248 |
| 2026-01-09 | 74.84 | $76.02 | 75900 |
| 2026-01-08 | 74.69 | $75.58 | 64821 |
| 2026-01-07 | 74.57 | $75.34 | 116200 |
| 2026-01-06 | 74.47 | $75.70 | 301214 |
| 2026-01-05 | 74.32 | $75.19 | 86335 |
| 2026-01-02 | 74.22 | $74.53 | 63024 |
| 2025-12-31 | 74.17 | $73.98 | 72000 |
| 2025-12-30 | 74.18 | $74.49 | 85600 |
| 2025-12-29 | 74.13 | $74.54 | 145300 |
| 2025-12-26 | 74.06 | $74.78 | 87606 |
| 2025-12-24 | 73.97 | $74.74 | 44600 |
| 2025-12-23 | 73.87 | $74.55 | 68726 |
| 2025-12-22 | 73.78 | $74.33 | 104649 |
| 2025-12-19 | 73.69 | $73.86 | 115306 |
| 2025-12-18 | 73.63 | $73.33 | 73042 |
| 2025-12-17 | 73.61 | $73.17 | 78322 |
| 2025-12-16 | 73.59 | $73.68 | 96807 |
| 2025-12-15 | 73.52 | $74.03 | 81908 |
| 2025-12-12 | 73.40 | $74.00 | 49227 |
| 2025-12-11 | 73.28 | $74.67 | 104634 |
| 2025-12-10 | 73.09 | $74.30 | 85000 |
| 2025-12-09 | 72.92 | $73.58 | 59245 |
| 2025-12-08 | 72.83 | $73.63 | 67019 |
| 2025-12-05 | 72.72 | $73.90 | 45442 |
| 2025-12-04 | 72.57 | $73.76 | 33800 |
| 2025-12-03 | 72.44 | $73.66 | 37938 |
| 2025-12-02 | 72.30 | $73.30 | 55709 |
| 2025-12-01 | 72.19 | $73.15 | 52439 |
| 2025-11-28 | 72.10 | $73.51 | 25937 |
| 2025-11-26 | 71.97 | $73.19 | 65841 |
| 2025-11-25 | 71.86 | $72.67 | 62621 |
| 2025-11-24 | 71.81 | $71.69 | 109400 |
| 2025-11-21 | 71.86 | $71.04 | 61008 |
| 2025-11-20 | 71.99 | $70.09 | 74000 |
| 2025-11-19 | 72.21 | $71.07 | 56500 |
| 2025-11-18 | 72.34 | $71.02 | 82541 |
| 2025-11-17 | 72.49 | $71.40 | 66900 |
| 2025-11-14 | 72.60 | $72.32 | 49300 |
| 2025-11-13 | 72.62 | $72.37 | 78908 |
| 2025-11-12 | 72.63 | $73.40 | 45742 |
| 2025-11-11 | 72.54 | $73.16 | 45417 |
| 2025-11-10 | 72.46 | $72.92 | 71533 |
| 2025-11-07 | 72.39 | $72.06 | 34516 |
| 2025-11-06 | 72.40 | $71.79 | 61728 |
| 2025-11-05 | 72.43 | $72.36 | 61136 |
| 2025-11-04 | 72.41 | $71.92 | 57232 |
| 2025-11-03 | 72.43 | $72.65 | 63743 |
| 2025-10-31 | 72.38 | $72.67 | 66500 |
| 2025-10-30 | 72.33 | $72.54 | 35300 |
| 2025-10-29 | 72.29 | $73.13 | 72423 |
| 2025-10-28 | 72.18 | $73.33 | 45433 |
| 2025-10-27 | 72.05 | $73.41 | 56100 |
| 2025-10-24 | 71.91 | $72.83 | 47700 |
| 2025-10-23 | 71.81 | $72.35 | 44916 |
| 2025-10-22 | 71.76 | $71.86 | 34600 |
| 2025-10-21 | 71.74 | $72.17 | 53000 |
| 2025-10-20 | 71.70 | $72.28 | 48326 |
| 2025-10-17 | 71.65 | $71.52 | 46302 |
| 2025-10-16 | 71.67 | $71.34 | 55800 |
| 2025-10-15 | 71.70 | $71.72 | 50200 |
| 2025-10-14 | 71.71 | $71.39 | 28549 |
| 2025-10-13 | 71.74 | $71.20 | 30700 |
| 2025-10-10 | 71.80 | $70.17 | 43900 |
| 2025-10-09 | 71.96 | $71.94 | 32904 |
| 2025-10-08 | 71.94 | $72.41 | 27032 |
| 2025-10-07 | 71.88 | $71.99 | 66400 |
| 2025-10-06 | 71.85 | $72.47 | 51400 |
| 2025-10-03 | 71.77 | $72.39 | 34600 |
| 2025-10-02 | 71.69 | $72.07 | 34330 |
| 2025-10-01 | 71.63 | $72.08 | 37026 |
| 2025-09-30 | 71.56 | $71.86 | 40640 |
| 2025-09-29 | 71.50 | $71.66 | 39000 |
| 2025-09-26 | 71.46 | $71.49 | 62000 |
| 2025-09-25 | 71.42 | $71.05 | 64600 |
| 2025-09-24 | 71.43 | $71.42 | 41044 |
| 2025-09-23 | 71.39 | $71.77 | 58700 |
| 2025-09-22 | 71.31 | $72.22 | 24200 |
| 2025-09-19 | 71.19 | $71.93 | 40800 |
| 2025-09-18 | 71.08 | $71.81 | 141437 |
| 2025-09-17 | 70.96 | $71.48 | 44900 |
| 2025-09-16 | 70.87 | $71.62 | 40613 |
| 2025-09-15 | 70.76 | $71.71 | 74500 |
| 2025-09-12 | 70.63 | $71.44 | 20600 |
| 2025-09-11 | 70.52 | $71.69 | 29948 |
| 2025-09-10 | 70.38 | $70.94 | 36332 |
| 2025-09-09 | 70.30 | $70.82 | 55411 |
| 2025-09-08 | 70.22 | $70.87 | 23302 |
| 2025-09-05 | 70.13 | $70.53 | 42300 |
| 2025-09-04 | 70.06 | $70.56 | 27703 |
| 2025-09-03 | 69.98 | $70.01 | 52100 |
| 2025-09-02 | 69.94 | $69.82 | 42806 |
| 2025-08-29 | 69.90 | $70.30 | 25207 |
| 2025-08-28 | 69.81 | $70.62 | 31208 |
| 2025-08-27 | 69.68 | $70.47 | 43418 |
| 2025-08-26 | 69.55 | $70.36 | 53303 |
| 2025-08-25 | 69.42 | $70.17 | 40526 |
| 2025-08-22 | 69.30 | $70.52 | 40800 |
| 2025-08-21 | 69.15 | $69.31 | 34134 |
| 2025-08-20 | 69.10 | $69.38 | 83700 |
| 2025-08-19 | 69.05 | $69.77 | 49300 |
| 2025-08-18 | 68.96 | $69.74 | 37200 |
| 2025-08-15 | 68.86 | $69.73 | 47802 |
| 2025-08-14 | 68.75 | $69.78 | 29700 |
| 2025-08-13 | 68.63 | $70.05 | 53645 |
| 2025-08-12 | 68.47 | $69.50 | 30500 |
| 2025-08-11 | 68.36 | $68.59 | 38500 |
| 2025-08-08 | 68.32 | $68.78 | 27100 |
| 2025-08-07 | 68.27 | $68.41 | 40900 |
| 2025-08-06 | 68.25 | $68.34 | 35200 |
| 2025-08-05 | 68.23 | $68.03 | 40700 |
| 2025-08-04 | 68.24 | $68.08 | 65700 |
| 2025-08-01 | 68.24 | $67.13 | 58812 |
| 2025-07-31 | 68.34 | $68.02 | 76600 |
| 2025-07-30 | 68.35 | $68.47 | 90200 |
| 2025-07-29 | 68.32 | $68.57 | 55446 |
| 2025-07-28 | 68.26 | $68.70 | 43800 |
| 2025-07-25 | 68.19 | $69.08 | 31500 |
| 2025-07-24 | 68.07 | $68.94 | 39642 |
| 2025-07-23 | 67.94 | $69.06 | 45006 |
| 2025-07-22 | 67.79 | $68.44 | 38400 |
| 2025-07-21 | 67.69 | $68.05 | 38374 |
| 2025-07-18 | 67.61 | $67.97 | 53336 |
| 2025-07-17 | 67.52 | $68.05 | 36635 |
| 2025-07-16 | 67.41 | $67.62 | 47990 |
| 2025-07-15 | 67.33 | $67.34 | 26800 |
| 2025-07-14 | 67.27 | $67.90 | 82400 |
| 2025-07-11 | 67.15 | $67.78 | 38128 |
| 2025-07-10 | 67.03 | $68.17 | 29337 |
| 2025-07-09 | 66.86 | $67.95 | 37200 |
| 2025-07-08 | 66.70 | $67.60 | 30631 |
| 2025-07-07 | 66.56 | $67.44 | 60701 |
| 2025-07-03 | 66.43 | $68.07 | 26300 |
| 2025-07-02 | 66.22 | $67.67 | 48722 |
| 2025-07-01 | 66.04 | $67.31 | 28730 |
| 2025-06-30 | 65.89 | $67.08 | 48833 |
| 2025-06-27 | 65.74 | $66.81 | 30300 |
| 2025-06-26 | 65.60 | $66.49 | 62400 |
| 2025-06-25 | 65.49 | $65.87 | 87637 |
| 2025-06-24 | 65.43 | $66.00 | 29600 |
| 2025-06-23 | 65.34 | $65.64 | 38400 |
| 2025-06-20 | 65.28 | $65.06 | 37672 |
| 2025-06-18 | 65.27 | $65.18 | 89319 |
| 2025-06-17 | 65.25 | $65.12 | 82700 |
| 2025-06-16 | 65.23 | $65.73 | 54225 |
| 2025-06-13 | 65.15 | $65.16 | 58949 |
| 2025-06-12 | 65.12 | $65.99 | 56700 |
| 2025-06-11 | 65.00 | $65.79 | 63925 |
| 2025-06-10 | 64.90 | $65.90 | 23829 |
| 2025-06-09 | 64.77 | $65.66 | 30005 |
| 2025-06-06 | 64.65 | $65.58 | 36700 |
| 2025-06-05 | 64.51 | $65.03 | 46923 |
| 2025-06-04 | 64.42 | $65.12 | 161900 |
| 2025-06-03 | 64.30 | $65.05 | 18700 |
| 2025-06-02 | 64.17 | $64.76 | 53000 |
| 2025-05-30 | 64.06 | $64.44 | 99109 |
| 2025-05-29 | 63.97 | $64.52 | 24900 |
| 2025-05-28 | 63.84 | $64.18 | 176400 |
| 2025-05-27 | 63.74 | $64.71 | 35602 |
| 2025-05-23 | 63.56 | $63.58 | 39700 |
| 2025-05-22 | 63.48 | $63.74 | 44115 |
| 2025-05-21 | 63.37 | $63.87 | 43400 |
| 2025-05-20 | 63.22 | $64.76 | 39400 |
| 2025-05-19 | 62.96 | $64.83 | 40526 |
| 2025-05-16 | 62.65 | $64.80 | 50139 |
| 2025-05-15 | 62.32 | $64.48 | 29517 |
| 2025-05-14 | 61.99 | $64.19 | 40824 |
| 2025-05-13 | 61.66 | $64.14 | 61800 |
| 2025-05-12 | 61.31 | $63.73 | 144448 |
| 2025-05-09 | 60.97 | $62.14 | 25437 |
| 2025-05-08 | 60.76 | $62.07 | 37127 |
| 2025-05-07 | 60.54 | $61.71 | 47700 |
| 2025-05-06 | 60.32 | $61.67 | 66703 |
| 2025-05-05 | 60.07 | $62.00 | 37829 |
| 2025-05-02 | 59.76 | $62.32 | 28437 |
| 2025-05-01 | 59.40 | $61.08 | 73223 |
| 2025-04-30 | 59.17 | $60.71 | 61141 |
| 2025-04-29 | 58.98 | $61.05 | 44300 |
| 2025-04-28 | 58.75 | $60.65 | 44207 |
| 2025-04-25 | 58.57 | $60.43 | 55935 |
| 2025-04-24 | 58.41 | $60.20 | 64035 |
| 2025-04-23 | 58.29 | $59.26 | 41800 |
| 2025-04-22 | 58.27 | $58.69 | 184109 |
| 2025-04-21 | 58.33 | $57.36 | 67200 |
| 2025-04-17 | 58.54 | $58.23 | 104100 |
| 2025-04-16 | 58.68 | $58.10 | 47301 |
| 2025-04-15 | 58.86 | $58.82 | 49600 |
| 2025-04-14 | 58.98 | $58.86 | 48400 |
| 2025-04-11 | 59.11 | $58.13 | 162309 |
| 2025-04-10 | 59.34 | $57.08 | 94900 |
| 2025-04-09 | 59.67 | $58.94 | 82100 |
| 2025-04-08 | 59.85 | $54.28 | 145500 |
| 2025-04-07 | 60.49 | $55.12 | 207600 |
| 2025-04-04 | 61.09 | $55.79 | 158100 |
| 2025-04-03 | 61.66 | $59.17 | 93802 |
| 2025-04-02 | 61.92 | $61.85 | 87200 |
| 2025-04-01 | 61.93 | $61.46 | 46631 |
| 2025-03-31 | 61.99 | $61.28 | 90600 |
| 2025-03-28 | 62.06 | $61.12 | 35300 |
| 2025-03-27 | 62.17 | $62.20 | 48000 |
| 2025-03-26 | 62.18 | $62.31 | 44900 |
| 2025-03-25 | 62.18 | $62.89 | 45029 |
| 2025-03-24 | 62.14 | $62.96 | 44115 |
| 2025-03-21 | 62.09 | $61.98 | 36307 |
| 2025-03-20 | 62.14 | $62.25 | 73734 |
| 2025-03-19 | 62.19 | $62.50 | 55444 |
| 2025-03-18 | 62.22 | $61.96 | 63902 |
| 2025-03-17 | 62.33 | $62.38 | 29218 |
| 2025-03-14 | 62.40 | $61.77 | 68409 |
| 2025-03-13 | 62.55 | $60.42 | 71900 |
| 2025-03-12 | 62.85 | $61.14 | 53331 |
| 2025-03-11 | 63.09 | $61.07 | 68900 |
| 2025-03-10 | 63.36 | $61.41 | 68800 |
| 2025-03-07 | 63.61 | $62.91 | 42220 |
| 2025-03-06 | 63.73 | $62.42 | 266549 |
| 2025-03-05 | 63.91 | $63.19 | 71600 |
| 2025-03-04 | 64.01 | $62.32 | 57648 |
| 2025-03-03 | 64.21 | $62.92 | 53400 |
| 2025-02-28 | 64.36 | $63.64 | 34100 |
| 2025-02-27 | 64.44 | $63.11 | 32100 |
| 2025-02-26 | 64.58 | $63.87 | 49000 |
| 2025-02-25 | 64.65 | $63.94 | 110700 |
| 2025-02-24 | 64.72 | $63.99 | 78004 |
| 2025-02-21 | 64.78 | $64.17 | 40900 |
| 2025-02-20 | 64.83 | $65.22 | 197200 |
| 2025-02-19 | 64.77 | $65.38 | 30416 |
| 2025-02-18 | 64.70 | $65.40 | 39900 |
| 2025-02-14 | 64.62 | $65.16 | 33500 |
| 2025-02-13 | 64.55 | $65.09 | 87800 |
| 2025-02-12 | 64.47 | $64.49 | 38300 |
| 2025-02-11 | 64.44 | $64.70 | 61800 |
| 2025-02-10 | 64.38 | $64.70 | 14500 |
| 2025-02-07 | 64.31 | $64.34 | 48500 |
| 2025-02-06 | 64.26 | $64.81 | 47843 |
| 2025-02-05 | 64.16 | $64.67 | 64500 |
| 2025-02-04 | 64.07 | $64.28 | 73119 |
| 2025-02-03 | 64.00 | $63.71 | 44703 |
| 2025-01-31 | 63.99 | $64.60 | 47607 |
| 2025-01-30 | 63.87 | $64.78 | 49040 |
| 2025-01-29 | 63.73 | $64.35 | 30119 |
| 2025-01-28 | 63.63 | $64.49 | 88400 |
| 2025-01-27 | 63.51 | $64.07 | 47800 |
| 2025-01-24 | 63.42 | $64.72 | 75700 |
| 2025-01-23 | 63.26 | $64.79 | 37706 |
| 2025-01-22 | 63.09 | $64.44 | 77800 |
| 2025-01-21 | 62.94 | $64.41 | 62301 |
| 2025-01-17 | 62.78 | $63.64 | 32700 |
| 2025-01-16 | 62.70 | $63.23 | 48200 |
| 2025-01-15 | 62.67 | $63.15 | 43100 |
| 2025-01-14 | 62.65 | $62.28 | 49238 |
| 2025-01-13 | 62.72 | $61.89 | 43500 |
| 2025-01-10 | 62.85 | $61.85 | 90500 |
| 2025-01-08 | 63.00 | $62.76 | 30100 |
| 2025-01-07 | 63.07 | $62.75 | 33512 |
| 2025-01-06 | 63.16 | $63.20 | 49424 |
| 2025-01-03 | 63.22 | $62.90 | 59000 |
| 2025-01-02 | 63.31 | $62.32 | 63700 |
| 2024-12-31 | 63.48 | $62.46 | 49516 |
| 2024-12-30 | 63.66 | $62.63 | 72000 |
| 2024-12-27 | 63.82 | $63.06 | 58600 |
| 2024-12-26 | 63.96 | $63.55 | 61300 |
| 2024-12-24 | 64.06 | $63.34 | 15612 |
| 2024-12-23 | 64.19 | $63.00 | 67400 |
| 2024-12-20 | 64.35 | $62.61 | 62700 |
| 2024-12-19 | 64.57 | $62.15 | 52200 |
| 2024-12-18 | 64.83 | $62.34 | 53846 |
| 2024-12-17 | 65.08 | $64.27 | 38443 |
| 2024-12-16 | 65.15 | $64.63 | 53800 |
| 2024-12-13 | 65.18 | $64.68 | 74607 |
| 2024-12-12 | 65.20 | $64.97 | 42230 |
| 2024-12-11 | 65.19 | $65.38 | 112821 |
| 2024-12-10 | 65.14 | $64.96 | 30823 |
| 2024-12-09 | 65.12 | $65.38 | 60612 |
| 2024-12-06 | 65.07 | $65.64 | 32211 |
| 2024-12-05 | 64.98 | $65.66 | 25100 |
| 2024-12-04 | 64.89 | $65.81 | 98100 |
| 2024-12-03 | 64.78 | $65.54 | 65210 |
| 2024-12-02 | 64.67 | $65.50 | 31428 |
| 2024-11-29 | 64.55 | $65.49 | 2900 |
| 2024-11-27 | 64.42 | $65.08 | 31500 |
| 2024-11-26 | 64.32 | $65.12 | 44100 |
| 2024-11-25 | 64.21 | $65.12 | 27838 |
| 2024-11-22 | 64.09 | $64.75 | 16546 |
| 2024-11-21 | 64.00 | $64.39 | 34300 |
| 2024-11-20 | 63.93 | $63.88 | 16935 |
| 2024-11-19 | 63.91 | $63.88 | 52700 |
| 2024-11-18 | 63.89 | $63.72 | 33200 |
| 2024-11-15 | 63.89 | $63.46 | 22044 |
| 2024-11-14 | 63.91 | $64.06 | 17900 |
| 2024-11-13 | 63.88 | $64.40 | 28700 |
| 2024-11-12 | 63.81 | $64.54 | 50543 |
| 2024-11-11 | 63.73 | $65.00 | 39839 |
| 2024-11-08 | 63.59 | $64.92 | 31000 |
| 2024-11-07 | 63.46 | $65.01 | 63600 |
| 2024-11-06 | 63.31 | $64.59 | 27942 |
| 2024-11-05 | 63.20 | $63.24 | 23446 |
| 2024-11-04 | 63.21 | $62.47 | 30700 |
| 2024-11-01 | 63.30 | $62.47 | 31417 |
| 2024-10-31 | 63.40 | $62.31 | 36900 |
| 2024-10-30 | 63.51 | $63.26 | 47000 |
| 2024-10-29 | 63.53 | $63.34 | 78432 |
| 2024-10-28 | 63.54 | $63.44 | 24000 |
| 2024-10-25 | 63.54 | $63.02 | 30800 |
| 2024-10-24 | 63.58 | $63.25 | 27200 |
| 2024-10-23 | 63.60 | $63.15 | 35100 |
| 2024-10-22 | 63.63 | $63.67 | 21841 |
| 2024-10-21 | 63.61 | $63.87 | 27724 |
| 2024-10-18 | 63.57 | $64.26 | 21400 |
| 2024-10-17 | 63.48 | $64.01 | 21229 |
| 2024-10-16 | 63.40 | $64.04 | 17400 |
| 2024-10-15 | 63.32 | $63.55 | 40000 |
| 2024-10-14 | 63.27 | $64.03 | 35100 |
| 2024-10-11 | 63.17 | $63.79 | 11200 |
| 2024-10-10 | 63.09 | $63.23 | 34900 |
| 2024-10-09 | 63.04 | $63.36 | 33000 |
| 2024-10-08 | 62.98 | $63.09 | 24204 |
| 2024-10-07 | 62.92 | $62.98 | 25300 |
| 2024-10-04 | 62.87 | $63.40 | 27200 |
| 2024-10-03 | 62.75 | $62.83 | 37500 |
| 2024-10-02 | 62.68 | $63.03 | 50800 |
| 2024-10-01 | 62.59 | $63.02 | 38400 |
| 2024-09-30 | 62.48 | $63.46 | 25700 |
| 2024-09-27 | 62.33 | $63.42 | 39945 |
| 2024-09-26 | 62.18 | $63.49 | 39600 |
| 2024-09-25 | 62.01 | $62.83 | 45714 |
| 2024-09-24 | 61.90 | $63.14 | 26000 |
| 2024-09-23 | 61.76 | $62.87 | 65135 |
| 2024-09-20 | 61.65 | $62.64 | 20521 |
| 2024-09-19 | 61.55 | $62.95 | 97444 |
| 2024-09-18 | 61.41 | $61.87 | 99600 |
| 2024-09-17 | 61.37 | $61.94 | 41100 |
| 2024-09-16 | 61.33 | $62.10 | 75100 |
| 2024-09-13 | 61.27 | $61.84 | 22605 |
| 2024-09-12 | 61.22 | $61.35 | 19800 |
| 2024-09-11 | 61.22 | $60.85 | 25532 |
| 2024-09-10 | 61.26 | $60.43 | 57900 |
| 2024-09-09 | 61.33 | $60.40 | 17900 |
| 2024-09-06 | 61.40 | $59.88 | 24000 |
| 2024-09-05 | 61.51 | $60.82 | 18316 |
| 2024-09-04 | 61.52 | $61.00 | 24000 |
| 2024-09-03 | 61.49 | $61.21 | 44700 |
| 2024-08-30 | 61.43 | $62.46 | 24000 |
| 2024-08-29 | 61.23 | $62.08 | 22800 |
| 2024-08-28 | 61.06 | $61.98 | 24400 |
| 2024-08-27 | 60.90 | $62.32 | 27911 |
| 2024-08-26 | 60.70 | $62.26 | 8516 |
| 2024-08-23 | 60.49 | $62.41 | 23100 |
| 2024-08-22 | 60.26 | $61.40 | 21500 |
| 2024-08-21 | 60.12 | $61.80 | 19526 |
| 2024-08-20 | 59.94 | $61.42 | 16900 |
| 2024-08-19 | 59.79 | $61.63 | 27908 |
| 2024-08-16 | 59.62 | $61.07 | 27600 |
| 2024-08-15 | 59.50 | $60.81 | 16300 |
| 2024-08-14 | 59.40 | $59.99 | 26700 |
| 2024-08-13 | 59.40 | $59.85 | 14400 |
| 2024-08-12 | 59.41 | $58.98 | 24200 |
| 2024-08-09 | 59.53 | $58.97 | 30700 |
| 2024-08-08 | 59.65 | $58.84 | 30500 |
| 2024-08-07 | 59.80 | $57.56 | 30300 |
| 2024-08-06 | 60.09 | $57.84 | 41224 |
| 2024-08-05 | 60.36 | $57.37 | 76600 |
| 2024-08-02 | 60.69 | $59.02 | 48300 |
| 2024-08-01 | 60.86 | $60.25 | 36121 |
| 2024-07-31 | 60.92 | $61.48 | 26700 |
| 2024-07-30 | 60.85 | $60.59 | 52100 |
| 2024-07-29 | 60.87 | $60.65 | 35401 |
| 2024-07-26 | 60.87 | $60.78 | 51813 |
| 2024-07-25 | 60.85 | $60.02 | 31312 |
| 2024-07-24 | 60.91 | $60.08 | 42000 |
| 2024-07-23 | 60.95 | $61.16 | 44416 |
| 2024-07-22 | 60.89 | $61.27 | 31200 |
| 2024-07-19 | 60.80 | $60.69 | 38300 |
| 2024-07-18 | 60.77 | $61.17 | 36900 |
| 2024-07-17 | 60.68 | $61.67 | 75300 |
| 2024-07-16 | 60.53 | $62.32 | 25000 |
| 2024-07-15 | 60.31 | $61.59 | 51900 |
| 2024-07-12 | 60.16 | $61.43 | 21747 |
| 2024-07-11 | 60.00 | $61.04 | 29900 |
| 2024-07-10 | 59.88 | $60.77 | 41943 |
| 2024-07-09 | 59.78 | $60.18 | 14021 |
| 2024-07-08 | 59.73 | $60.25 | 34346 |
| 2024-07-05 | 59.67 | $60.16 | 19026 |
| 2024-07-03 | 59.61 | $60.05 | 14023 |
| 2024-07-02 | 59.56 | $59.71 | 53900 |
| 2024-07-01 | 59.55 | $59.50 | 37136 |
| 2024-06-28 | 59.55 | $59.54 | 25200 |
| 2024-06-27 | 59.54 | $59.54 | 35841 |
| 2024-06-26 | 59.53 | $59.48 | 27748 |
| 2024-06-25 | 59.53 | $59.53 | 15328 |
| 2024-06-24 | 59.52 | $59.55 | 40000 |
| 2024-06-21 | 59.51 | $59.45 | 36626 |
| 2024-06-20 | 59.50 | $59.56 | 52700 |
| 2024-06-18 | 59.49 | $59.71 | 36433 |
| 2024-06-17 | 59.46 | $59.83 | 33924 |
| 2024-06-14 | 59.42 | $59.42 | 50800 |
| 2024-06-13 | 59.43 | $59.64 | 19500 |
| 2024-06-12 | 59.41 | $59.89 | 34549 |
| 2024-06-11 | 59.36 | $59.43 | 34300 |
| 2024-06-10 | 59.36 | $59.42 | 29528 |
| 2024-06-07 | 59.35 | $59.31 | 34004 |
| 2024-06-06 | 59.36 | $59.58 | 49943 |
| 2024-06-05 | 59.33 | $59.60 | 31918 |
| 2024-06-04 | 59.30 | $59.01 | 62413 |
| 2024-06-03 | 59.32 | $59.33 | 52400 |
| 2024-05-31 | 59.30 | $59.32 | 30034 |
| 2024-05-30 | 59.27 | $58.86 | 31400 |
| 2024-05-29 | 59.28 | $58.94 | 90538 |
| 2024-05-28 | 59.26 | $59.42 | 19042 |
| 2024-05-24 | 59.20 | $59.44 | 17740 |
| 2024-05-23 | 59.12 | $59.04 | 30243 |
| 2024-05-22 | 59.07 | $59.46 | 23747 |
| 2024-05-21 | 58.97 | $59.83 | 19229 |
| 2024-05-20 | 58.83 | $59.84 | 27300 |
| 2024-05-17 | 58.66 | $59.80 | 20504 |
| 2024-05-16 | 58.49 | $59.67 | 26400 |
| 2024-05-15 | 58.30 | $59.81 | 55125 |
| 2024-05-14 | 58.09 | $59.28 | 47800 |
| 2024-05-13 | 57.92 | $58.94 | 25848 |
| 2024-05-10 | 57.77 | $58.92 | 21300 |
| 2024-05-09 | 57.61 | $58.84 | 13119 |
| 2024-05-08 | 57.46 | $58.52 | 28710 |
| 2024-05-07 | 57.33 | $58.47 | 34700 |
| 2024-05-06 | 57.22 | $58.48 | 26048 |
| 2024-05-03 | 57.10 | $57.92 | 20100 |
| 2024-05-02 | 57.04 | $57.24 | 27900 |
| 2024-05-01 | 57.05 | $56.61 | 39400 |
| 2024-04-30 | 57.12 | $56.75 | 76800 |
| 2024-04-29 | 57.20 | $57.67 | 24223 |
| 2024-04-26 | 57.19 | $57.48 | 18600 |
| 2024-04-25 | 57.21 | $57.07 | 26616 |
| 2024-04-24 | 57.27 | $57.16 | 33718 |
| 2024-04-23 | 57.34 | $57.33 | 32714 |
| 2024-04-22 | 57.39 | $56.55 | 27700 |
| 2024-04-19 | 57.52 | $56.05 | 23623 |
| 2024-04-18 | 57.72 | $56.23 | 81733 |
| 2024-04-17 | 57.91 | $56.30 | 35949 |
| 2024-04-16 | 58.10 | $56.49 | 44117 |
| 2024-04-15 | 58.28 | $56.84 | 30013 |
| 2024-04-12 | 58.44 | $57.38 | 39923 |
| 2024-04-11 | 58.54 | $58.30 | 91700 |
| 2024-04-10 | 58.55 | $58.02 | 41911 |
| 2024-04-09 | 58.59 | $58.88 | 30300 |
| 2024-04-08 | 58.54 | $58.69 | 29214 |
| 2024-04-05 | 58.51 | $58.58 | 41000 |
| 2024-04-04 | 58.48 | $58.15 | 77007 |
| 2024-04-03 | 58.49 | $58.72 | 33700 |
| 2024-04-02 | 58.44 | $58.50 | 44600 |
| 2024-04-01 | 58.41 | $58.91 | 36646 |
| 2024-03-28 | 58.33 | $59.13 | 32025 |
| 2024-03-27 | 58.22 | $59.01 | 40000 |
| 2024-03-26 | 58.11 | $58.40 | 43900 |
| 2024-03-25 | 58.05 | $58.47 | 40900 |
| 2024-03-22 | 57.98 | $58.55 | 68500 |
| 2024-03-21 | 57.89 | $58.79 | 123700 |
| 2024-03-20 | 57.77 | $58.58 | 27408 |
| 2024-03-19 | 57.66 | $57.95 | 24000 |
| 2024-03-18 | 57.60 | $57.81 | 26900 |
| 2024-03-15 | 57.55 | $57.66 | 23448 |
| 2024-03-14 | 57.50 | $57.81 | 503700 |
| 2024-03-13 | 57.43 | $58.09 | 18800 |
| 2024-03-12 | 57.32 | $58.13 | 35500 |
| 2024-03-11 | 57.19 | $57.67 | 24600 |
| 2024-03-08 | 57.10 | $57.79 | 34700 |
| 2024-03-07 | 56.99 | $58.02 | 22643 |
| 2024-03-06 | 56.85 | $57.54 | 31300 |
| 2024-03-05 | 56.74 | $57.13 | 27500 |
| 2024-03-04 | 56.66 | $57.47 | 23423 |
| 2024-03-01 | 56.54 | $57.51 | 27700 |
| 2024-02-29 | 56.41 | $57.03 | 51038 |
| 2024-02-28 | 56.31 | $56.80 | 38900 |
| 2024-02-27 | 56.22 | $57.00 | 27500 |
| 2024-02-26 | 56.11 | $56.87 | 25131 |
| 2024-02-23 | 56.00 | $56.99 | 29739 |
| 2024-02-22 | 55.87 | $56.88 | 49101 |
| 2024-02-21 | 55.74 | $56.06 | 19440 |
| 2024-02-20 | 55.68 | $55.95 | 21536 |
| 2024-02-16 | 55.63 | $56.21 | 32931 |
| 2024-02-15 | 55.54 | $56.39 | 22700 |
| 2024-02-14 | 55.43 | $55.81 | 17631 |
| 2024-02-13 | 55.36 | $55.15 | 33744 |
| 2024-02-12 | 55.34 | $56.22 | 42400 |
| 2024-02-09 | 55.22 | $55.98 | 28300 |
| 2024-02-08 | 55.11 | $55.67 | 22836 |
| 2024-02-07 | 55.02 | $55.55 | 28900 |
| 2024-02-06 | 54.94 | $55.42 | 54000 |
| 2024-02-05 | 54.86 | $55.12 | 31416 |
| 2024-02-02 | 54.81 | $55.37 | 28527 |
| 2024-02-01 | 54.73 | $55.21 | 38400 |
| 2024-01-31 | 54.66 | $54.66 | 30948 |
| 2024-01-30 | 54.64 | $55.39 | 25417 |
| 2024-01-29 | 54.55 | $55.52 | 23000 |
| 2024-01-26 | 54.44 | $55.11 | 16000 |
| 2024-01-25 | 54.38 | $55.05 | 55812 |
| 2024-01-24 | 54.32 | $54.71 | 49500 |
| 2024-01-23 | 54.29 | $54.69 | 34800 |
| 2024-01-22 | 54.26 | $54.63 | 53949 |
| 2024-01-19 | 54.23 | $54.40 | 38936 |
| 2024-01-18 | 54.23 | $53.87 | 24533 |
| 2024-01-17 | 54.29 | $53.43 | 32100 |
| 2024-01-16 | 54.38 | $53.85 | 14100 |
| 2024-01-12 | 54.44 | $54.40 | 50636 |
| 2024-01-11 | 54.45 | $54.36 | 73500 |
| 2024-01-10 | 54.45 | $54.44 | 50838 |
| 2024-01-09 | 54.44 | $54.24 | 49304 |
| 2024-01-08 | 54.43 | $54.55 | 134634 |
| 2024-01-05 | 54.39 | $53.96 | 49401 |
| 2024-01-04 | 54.40 | $53.87 | 46600 |
| 2024-01-03 | 54.40 | $53.99 | 43400 |
| 2024-01-02 | 54.39 | $54.59 | 43700 |
| 2023-12-29 | 54.31 | $54.91 | 48830 |
| 2023-12-28 | 54.19 | $55.11 | 50423 |
| 2023-12-27 | 54.03 | $55.12 | 40439 |
| 2023-12-26 | 53.86 | $55.02 | 34200 |
| 2023-12-22 | 53.67 | $54.69 | 77409 |
| 2023-12-21 | 53.51 | $54.54 | 63927 |
| 2023-12-20 | 53.35 | $54.03 | 126727 |
| 2023-12-19 | 53.22 | $54.81 | 110114 |
| 2023-12-18 | 53.01 | $54.37 | 79100 |
| 2023-12-15 | 52.82 | $54.22 | 43400 |
| 2023-12-14 | 52.63 | $54.43 | 52700 |
| 2023-12-13 | 52.41 | $53.79 | 21300 |
| 2023-12-12 | 52.24 | $52.89 | 128700 |
| 2023-12-11 | 52.13 | $52.85 | 27841 |
| 2023-12-08 | 52.02 | $52.61 | 190300 |
| 2023-12-07 | 51.91 | $52.42 | 79300 |
| 2023-12-06 | 51.81 | $52.12 | 44542 |
| 2023-12-05 | 51.73 | $52.15 | 38800 |
| 2023-12-04 | 51.63 | $52.47 | 55502 |
| 2023-12-01 | 51.50 | $52.63 | 75546 |
| 2023-11-30 | 51.32 | $52.03 | 145230 |
| 2023-11-29 | 51.19 | $51.82 | 72200 |
| 2023-11-28 | 51.06 | $51.79 | 65700 |
| 2023-11-27 | 50.92 | $51.75 | 50100 |
| 2023-11-24 | 50.75 | $51.83 | 13231 |
| 2023-11-22 | 50.56 | $51.70 | 28800 |
| 2023-11-21 | 50.36 | $51.51 | 59400 |
| 2023-11-20 | 50.16 | $51.69 | 61600 |
| 2023-11-17 | 49.93 | $51.43 | 98200 |
| 2023-11-16 | 49.71 | $51.05 | 79800 |
| 2023-11-15 | 49.51 | $51.26 | 38713 |
| 2023-11-14 | 49.29 | $51.13 | 106202 |
| 2023-11-13 | 49.07 | $49.82 | 29140 |
| 2023-11-10 | 48.97 | $49.80 | 149215 |
| 2023-11-09 | 48.88 | $49.81 | 29600 |
| 2023-11-08 | 48.78 | $49.62 | 35000 |
| 2023-11-07 | 48.70 | $49.73 | 46100 |
| 2023-11-06 | 48.62 | $49.84 | 41900 |
| 2023-11-03 | 48.52 | $49.92 | 51021 |
| 2023-11-02 | 48.41 | $49.29 | 37346 |
| 2023-11-01 | 48.36 | $48.32 | 33642 |
| 2023-10-31 | 48.40 | $47.93 | 11800 |
| 2023-10-30 | 48.48 | $47.65 | 11834 |
| 2023-10-27 | 48.60 | $47.12 | 13900 |
| 2023-10-26 | 48.78 | $47.46 | 72300 |
| 2023-10-25 | 48.94 | $47.71 | 29412 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.86
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.91
Average
65.84
Maximum
83.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 82.86 | $82.87 | 40837 |
| 2026-07-21 | 82.84 | $82.86 | 72000 |
| 2026-07-20 | 82.82 | $82.01 | 93600 |
| 2026-07-17 | 82.97 | $82.33 | 70922 |
| 2026-07-16 | 83.08 | $82.99 | 44100 |
| 2026-07-15 | 83.06 | $83.24 | 128628 |
| 2026-07-14 | 82.98 | $82.96 | 77900 |
| 2026-07-13 | 82.96 | $82.53 | 67100 |
| 2026-07-10 | 83.01 | $83.31 | 82600 |
| 2026-07-09 | 82.91 | $82.91 | 49844 |
| 2026-07-08 | 82.87 | $82.31 | 66000 |
| 2026-07-07 | 82.95 | $82.70 | 66944 |
| 2026-07-06 | 82.96 | $83.54 | 105926 |
| 2026-07-02 | 82.80 | $82.77 | 466713 |
| 2026-07-01 | 82.76 | $82.52 | 651300 |
| 2026-06-30 | 82.78 | $82.79 | 167400 |
| 2026-06-29 | 82.73 | $82.46 | 94718 |
| 2026-06-26 | 82.75 | $82.23 | 98500 |
| 2026-06-25 | 82.81 | $82.10 | 210100 |
| 2026-06-24 | 82.91 | $81.77 | 76911 |
| 2026-06-23 | 83.09 | $81.74 | 70700 |
| 2026-06-22 | 83.31 | $83.35 | 58811 |
| 2026-06-18 | 83.21 | $83.30 | 76215 |
| 2026-06-17 | 83.11 | $82.52 | 62000 |
| 2026-06-16 | 83.15 | $83.46 | 51200 |
| 2026-06-15 | 82.99 | $83.81 | 61000 |
| 2026-06-12 | 82.73 | $82.80 | 102805 |
| 2026-06-11 | 82.64 | $82.33 | 59333 |
| 2026-06-10 | 82.63 | $80.55 | 88933 |
| 2026-06-09 | 82.98 | $81.79 | 58300 |
| 2026-06-08 | 83.13 | $81.63 | 62246 |
| 2026-06-05 | 83.33 | $81.24 | 83500 |
| 2026-06-04 | 83.63 | $83.57 | 72605 |
| 2026-06-03 | 83.49 | $83.13 | 63043 |
| 2026-06-02 | 83.41 | $83.71 | 49700 |
| 2026-06-01 | 83.18 | $83.32 | 71500 |
| 2026-05-29 | 82.99 | $83.34 | 83000 |
| 2026-05-28 | 82.76 | $83.12 | 74200 |
| 2026-05-27 | 82.54 | $82.82 | 54512 |
| 2026-05-26 | 82.33 | $82.92 | 62100 |
| 2026-05-22 | 82.06 | $82.02 | 34320 |
| 2026-05-21 | 81.92 | $81.78 | 64623 |
| 2026-05-20 | 81.81 | $81.44 | 125701 |
| 2026-05-19 | 81.75 | $80.39 | 165400 |
| 2026-05-18 | 81.89 | $80.99 | 79046 |
| 2026-05-15 | 81.92 | $80.86 | 106100 |
| 2026-05-14 | 81.98 | $82.12 | 66743 |
| 2026-05-13 | 81.76 | $81.73 | 56400 |
| 2026-05-12 | 81.59 | $81.34 | 63007 |
| 2026-05-11 | 81.46 | $81.75 | 56736 |
| 2026-05-08 | 81.22 | $81.71 | 69100 |
| 2026-05-07 | 80.93 | $81.40 | 93900 |
| 2026-05-06 | 80.66 | $81.77 | 50021 |
| 2026-05-05 | 80.26 | $80.66 | 104140 |
| 2026-05-04 | 80.01 | $79.65 | 75900 |
| 2026-05-01 | 79.94 | $80.12 | 40818 |
| 2026-04-30 | 79.74 | $80.09 | 48100 |
| 2026-04-29 | 79.51 | $78.98 | 115000 |
| 2026-04-28 | 79.48 | $79.28 | 57500 |
| 2026-04-27 | 79.36 | $79.55 | 52900 |
| 2026-04-24 | 79.16 | $79.61 | 51225 |
| 2026-04-23 | 78.91 | $79.17 | 35013 |
| 2026-04-22 | 78.70 | $79.54 | 43500 |
| 2026-04-21 | 78.37 | $79.02 | 85300 |
| 2026-04-20 | 78.10 | $79.79 | 82336 |
| 2026-04-17 | 77.61 | $79.85 | 120200 |
| 2026-04-16 | 77.02 | $78.93 | 93409 |
| 2026-04-15 | 76.53 | $78.61 | 66424 |
| 2026-04-14 | 76.02 | $78.54 | 136600 |
| 2026-04-13 | 75.45 | $77.69 | 76900 |
| 2026-04-10 | 74.96 | $77.06 | 52900 |
| 2026-04-09 | 74.52 | $77.15 | 174700 |
| 2026-04-08 | 74.00 | $76.89 | 52100 |
| 2026-04-07 | 73.45 | $74.60 | 105919 |
| 2026-04-06 | 73.31 | $74.76 | 80634 |
| 2026-04-02 | 73.10 | $74.27 | 88538 |
| 2026-04-01 | 72.98 | $74.30 | 76400 |
| 2026-03-31 | 72.84 | $73.78 | 97326 |
| 2026-03-30 | 72.78 | $71.65 | 72023 |
| 2026-03-27 | 73.18 | $71.97 | 70647 |
| 2026-03-26 | 73.58 | $72.87 | 91000 |
| 2026-03-25 | 73.87 | $74.15 | 53000 |
| 2026-03-24 | 73.93 | $73.50 | 83335 |
| 2026-03-23 | 74.15 | $73.75 | 85100 |
| 2026-03-20 | 74.36 | $72.64 | 103404 |
| 2026-03-19 | 74.84 | $74.02 | 89935 |
| 2026-03-18 | 75.11 | $74.09 | 54800 |
| 2026-03-17 | 75.42 | $75.14 | 70243 |
| 2026-03-16 | 75.55 | $74.83 | 53629 |
| 2026-03-13 | 75.78 | $73.91 | 117607 |
| 2026-03-12 | 76.25 | $74.38 | 85900 |
| 2026-03-11 | 76.69 | $75.63 | 26200 |
| 2026-03-10 | 76.94 | $75.73 | 68900 |
| 2026-03-09 | 77.20 | $75.83 | 97716 |
| 2026-03-06 | 77.50 | $75.30 | 111500 |
| 2026-03-05 | 77.94 | $76.26 | 89566 |
| 2026-03-04 | 78.26 | $77.22 | 89639 |
| 2026-03-03 | 78.42 | $76.95 | 116100 |
| 2026-03-02 | 78.67 | $78.12 | 43700 |
| 2026-02-27 | 78.70 | $78.63 | 130800 |
| 2026-02-26 | 78.62 | $78.70 | 45804 |
| 2026-02-25 | 78.51 | $78.81 | 93700 |
| 2026-02-24 | 78.36 | $78.25 | 50500 |
| 2026-02-23 | 78.29 | $77.76 | 110821 |
| 2026-02-20 | 78.32 | $78.51 | 78700 |
| 2026-02-19 | 78.18 | $77.91 | 52100 |
| 2026-02-18 | 78.15 | $78.05 | 54225 |
| 2026-02-17 | 78.08 | $77.71 | 63400 |
| 2026-02-13 | 78.06 | $77.69 | 82800 |
| 2026-02-12 | 78.04 | $77.41 | 60235 |
| 2026-02-11 | 78.06 | $78.50 | 63968 |
| 2026-02-10 | 77.86 | $78.33 | 49700 |
| 2026-02-09 | 77.65 | $78.37 | 45600 |
| 2026-02-06 | 77.40 | $77.90 | 97174 |
| 2026-02-05 | 77.20 | $76.25 | 145000 |
| 2026-02-04 | 77.32 | $77.34 | 64329 |
| 2026-02-03 | 77.22 | $77.02 | 91830 |
| 2026-02-02 | 77.16 | $77.10 | 62500 |
| 2026-01-30 | 77.07 | $76.54 | 52339 |
| 2026-01-29 | 77.08 | $77.30 | 85100 |
| 2026-01-28 | 76.93 | $77.19 | 56743 |
| 2026-01-27 | 76.77 | $77.31 | 71804 |
| 2026-01-26 | 76.55 | $76.80 | 56400 |
| 2026-01-23 | 76.41 | $76.50 | 55124 |
| 2026-01-22 | 76.29 | $76.43 | 96100 |
| 2026-01-21 | 76.17 | $76.08 | 76739 |
| 2026-01-20 | 76.10 | $75.12 | 129313 |
| 2026-01-16 | 76.22 | $76.29 | 102409 |
| 2026-01-15 | 76.10 | $76.35 | 56239 |
| 2026-01-14 | 75.95 | $76.11 | 66533 |
| 2026-01-13 | 75.82 | $76.04 | 77828 |
| 2026-01-12 | 75.68 | $76.26 | 73248 |
| 2026-01-09 | 75.46 | $76.02 | 75900 |
| 2026-01-08 | 75.25 | $75.58 | 64821 |
| 2026-01-07 | 75.10 | $75.34 | 116200 |
| 2026-01-06 | 74.97 | $75.70 | 301214 |
| 2026-01-05 | 74.74 | $75.19 | 86335 |
| 2026-01-02 | 74.58 | $74.53 | 63024 |
| 2025-12-31 | 74.53 | $73.98 | 72000 |
| 2025-12-30 | 74.58 | $74.49 | 85600 |
| 2025-12-29 | 74.53 | $74.54 | 145300 |
| 2025-12-26 | 74.46 | $74.78 | 87606 |
| 2025-12-24 | 74.33 | $74.74 | 44600 |
| 2025-12-23 | 74.17 | $74.55 | 68726 |
| 2025-12-22 | 74.03 | $74.33 | 104649 |
| 2025-12-19 | 73.91 | $73.86 | 115306 |
| 2025-12-18 | 73.87 | $73.33 | 73042 |
| 2025-12-17 | 73.92 | $73.17 | 78322 |
| 2025-12-16 | 74.02 | $73.68 | 96807 |
| 2025-12-15 | 74.03 | $74.03 | 81908 |
| 2025-12-12 | 73.95 | $74.00 | 49227 |
| 2025-12-11 | 73.87 | $74.67 | 104634 |
| 2025-12-10 | 73.63 | $74.30 | 85000 |
| 2025-12-09 | 73.42 | $73.58 | 59245 |
| 2025-12-08 | 73.33 | $73.63 | 67019 |
| 2025-12-05 | 73.21 | $73.90 | 45442 |
| 2025-12-04 | 73.02 | $73.76 | 33800 |
| 2025-12-03 | 72.82 | $73.66 | 37938 |
| 2025-12-02 | 72.61 | $73.30 | 55709 |
| 2025-12-01 | 72.43 | $73.15 | 52439 |
| 2025-11-28 | 72.27 | $73.51 | 25937 |
| 2025-11-26 | 71.99 | $73.19 | 65841 |
| 2025-11-25 | 71.74 | $72.67 | 62621 |
| 2025-11-24 | 71.57 | $71.69 | 109400 |
| 2025-11-21 | 71.57 | $71.04 | 61008 |
| 2025-11-20 | 71.71 | $70.09 | 74000 |
| 2025-11-19 | 72.07 | $71.07 | 56500 |
| 2025-11-18 | 72.28 | $71.02 | 82541 |
| 2025-11-17 | 72.54 | $71.40 | 66900 |
| 2025-11-14 | 72.76 | $72.32 | 49300 |
| 2025-11-13 | 72.82 | $72.37 | 78908 |
| 2025-11-12 | 72.88 | $73.40 | 45742 |
| 2025-11-11 | 72.73 | $73.16 | 45417 |
| 2025-11-10 | 72.60 | $72.92 | 71533 |
| 2025-11-07 | 72.50 | $72.06 | 34516 |
| 2025-11-06 | 72.56 | $71.79 | 61728 |
| 2025-11-05 | 72.69 | $72.36 | 61136 |
| 2025-11-04 | 72.72 | $71.92 | 57232 |
| 2025-11-03 | 72.84 | $72.65 | 63743 |
| 2025-10-31 | 72.83 | $72.67 | 66500 |
| 2025-10-30 | 72.81 | $72.54 | 35300 |
| 2025-10-29 | 72.80 | $73.13 | 72423 |
| 2025-10-28 | 72.67 | $73.33 | 45433 |
| 2025-10-27 | 72.48 | $73.41 | 56100 |
| 2025-10-24 | 72.23 | $72.83 | 47700 |
| 2025-10-23 | 72.06 | $72.35 | 44916 |
| 2025-10-22 | 71.97 | $71.86 | 34600 |
| 2025-10-21 | 71.96 | $72.17 | 53000 |
| 2025-10-20 | 71.88 | $72.28 | 48326 |
| 2025-10-17 | 71.77 | $71.52 | 46302 |
| 2025-10-16 | 71.79 | $71.34 | 55800 |
| 2025-10-15 | 71.86 | $71.72 | 50200 |
| 2025-10-14 | 71.86 | $71.39 | 28549 |
| 2025-10-13 | 71.92 | $71.20 | 30700 |
| 2025-10-10 | 72.03 | $70.17 | 43900 |
| 2025-10-09 | 72.38 | $71.94 | 32904 |
| 2025-10-08 | 72.40 | $72.41 | 27032 |
| 2025-10-07 | 72.33 | $71.99 | 66400 |
| 2025-10-06 | 72.33 | $72.47 | 51400 |
| 2025-10-03 | 72.22 | $72.39 | 34600 |
| 2025-10-02 | 72.11 | $72.07 | 34330 |
| 2025-10-01 | 72.04 | $72.08 | 37026 |
| 2025-09-30 | 71.96 | $71.86 | 40640 |
| 2025-09-29 | 71.91 | $71.66 | 39000 |
| 2025-09-26 | 71.89 | $71.49 | 62000 |
| 2025-09-25 | 71.89 | $71.05 | 64600 |
| 2025-09-24 | 71.99 | $71.42 | 41044 |
| 2025-09-23 | 72.02 | $71.77 | 58700 |
| 2025-09-22 | 71.97 | $72.22 | 24200 |
| 2025-09-19 | 71.82 | $71.93 | 40800 |
| 2025-09-18 | 71.70 | $71.81 | 141437 |
| 2025-09-17 | 71.58 | $71.48 | 44900 |
| 2025-09-16 | 71.51 | $71.62 | 40613 |
| 2025-09-15 | 71.39 | $71.71 | 74500 |
| 2025-09-12 | 71.23 | $71.44 | 20600 |
| 2025-09-11 | 71.10 | $71.69 | 29948 |
| 2025-09-10 | 70.88 | $70.94 | 36332 |
| 2025-09-09 | 70.79 | $70.82 | 55411 |
| 2025-09-08 | 70.70 | $70.87 | 23302 |
| 2025-09-05 | 70.58 | $70.53 | 42300 |
| 2025-09-04 | 70.51 | $70.56 | 27703 |
| 2025-09-03 | 70.43 | $70.01 | 52100 |
| 2025-09-02 | 70.43 | $69.82 | 42806 |
| 2025-08-29 | 70.48 | $70.30 | 25207 |
| 2025-08-28 | 70.42 | $70.62 | 31208 |
| 2025-08-27 | 70.29 | $70.47 | 43418 |
| 2025-08-26 | 70.16 | $70.36 | 53303 |
| 2025-08-25 | 70.03 | $70.17 | 40526 |
| 2025-08-22 | 69.92 | $70.52 | 40800 |
| 2025-08-21 | 69.70 | $69.31 | 34134 |
| 2025-08-20 | 69.71 | $69.38 | 83700 |
| 2025-08-19 | 69.70 | $69.77 | 49300 |
| 2025-08-18 | 69.59 | $69.74 | 37200 |
| 2025-08-15 | 69.48 | $69.73 | 47802 |
| 2025-08-14 | 69.34 | $69.78 | 29700 |
| 2025-08-13 | 69.17 | $70.05 | 53645 |
| 2025-08-12 | 68.90 | $69.50 | 30500 |
| 2025-08-11 | 68.71 | $68.59 | 38500 |
| 2025-08-08 | 68.68 | $68.78 | 27100 |
| 2025-08-07 | 68.60 | $68.41 | 40900 |
| 2025-08-06 | 68.58 | $68.34 | 35200 |
| 2025-08-05 | 68.56 | $68.03 | 40700 |
| 2025-08-04 | 68.61 | $68.08 | 65700 |
| 2025-08-01 | 68.65 | $67.13 | 58812 |
| 2025-07-31 | 68.89 | $68.02 | 76600 |
| 2025-07-30 | 68.99 | $68.47 | 90200 |
| 2025-07-29 | 68.99 | $68.57 | 55446 |
| 2025-07-28 | 68.97 | $68.70 | 43800 |
| 2025-07-25 | 68.91 | $69.08 | 31500 |
| 2025-07-24 | 68.76 | $68.94 | 39642 |
| 2025-07-23 | 68.61 | $69.06 | 45006 |
| 2025-07-22 | 68.40 | $68.44 | 38400 |
| 2025-07-21 | 68.29 | $68.05 | 38374 |
| 2025-07-18 | 68.23 | $67.97 | 53336 |
| 2025-07-17 | 68.18 | $68.05 | 36635 |
| 2025-07-16 | 68.09 | $67.62 | 47990 |
| 2025-07-15 | 68.07 | $67.34 | 26800 |
| 2025-07-14 | 68.11 | $67.90 | 82400 |
| 2025-07-11 | 68.03 | $67.78 | 38128 |
| 2025-07-10 | 67.95 | $68.17 | 29337 |
| 2025-07-09 | 67.77 | $67.95 | 37200 |
| 2025-07-08 | 67.60 | $67.60 | 30631 |
| 2025-07-07 | 67.47 | $67.44 | 60701 |
| 2025-07-03 | 67.35 | $68.07 | 26300 |
| 2025-07-02 | 67.07 | $67.67 | 48722 |
| 2025-07-01 | 66.82 | $67.31 | 28730 |
| 2025-06-30 | 66.61 | $67.08 | 48833 |
| 2025-06-27 | 66.40 | $66.81 | 30300 |
| 2025-06-26 | 66.21 | $66.49 | 62400 |
| 2025-06-25 | 66.05 | $65.87 | 87637 |
| 2025-06-24 | 65.99 | $66.00 | 29600 |
| 2025-06-23 | 65.90 | $65.64 | 38400 |
| 2025-06-20 | 65.85 | $65.06 | 37672 |
| 2025-06-18 | 65.92 | $65.18 | 89319 |
| 2025-06-17 | 65.96 | $65.12 | 82700 |
| 2025-06-16 | 66.02 | $65.73 | 54225 |
| 2025-06-13 | 65.96 | $65.16 | 58949 |
| 2025-06-12 | 66.00 | $65.99 | 56700 |
| 2025-06-11 | 65.86 | $65.79 | 63925 |
| 2025-06-10 | 65.74 | $65.90 | 23829 |
| 2025-06-09 | 65.56 | $65.66 | 30005 |
| 2025-06-06 | 65.40 | $65.58 | 36700 |
| 2025-06-05 | 65.23 | $65.03 | 46923 |
| 2025-06-04 | 65.14 | $65.12 | 161900 |
| 2025-06-03 | 65.01 | $65.05 | 18700 |
| 2025-06-02 | 64.86 | $64.76 | 53000 |
| 2025-05-30 | 64.74 | $64.44 | 99109 |
| 2025-05-29 | 64.67 | $64.52 | 24900 |
| 2025-05-28 | 64.56 | $64.18 | 176400 |
| 2025-05-27 | 64.49 | $64.71 | 35602 |
| 2025-05-23 | 64.30 | $63.58 | 39700 |
| 2025-05-22 | 64.31 | $63.74 | 44115 |
| 2025-05-21 | 64.28 | $63.87 | 43400 |
| 2025-05-20 | 64.20 | $64.76 | 39400 |
| 2025-05-19 | 63.92 | $64.83 | 40526 |
| 2025-05-16 | 63.57 | $64.80 | 50139 |
| 2025-05-15 | 63.17 | $64.48 | 29517 |
| 2025-05-14 | 62.76 | $64.19 | 40824 |
| 2025-05-13 | 62.34 | $64.14 | 61800 |
| 2025-05-12 | 61.85 | $63.73 | 144448 |
| 2025-05-09 | 61.38 | $62.14 | 25437 |
| 2025-05-08 | 61.15 | $62.07 | 37127 |
| 2025-05-07 | 60.90 | $61.71 | 47700 |
| 2025-05-06 | 60.69 | $61.67 | 66703 |
| 2025-05-05 | 60.45 | $62.00 | 37829 |
| 2025-05-02 | 60.10 | $62.32 | 28437 |
| 2025-05-01 | 59.62 | $61.08 | 73223 |
| 2025-04-30 | 59.34 | $60.71 | 61141 |
| 2025-04-29 | 59.08 | $61.05 | 44300 |
| 2025-04-28 | 58.71 | $60.65 | 44207 |
| 2025-04-25 | 58.38 | $60.43 | 55935 |
| 2025-04-24 | 58.04 | $60.20 | 64035 |
| 2025-04-23 | 57.70 | $59.26 | 41800 |
| 2025-04-22 | 57.51 | $58.69 | 184109 |
| 2025-04-21 | 57.42 | $57.36 | 67200 |
| 2025-04-17 | 57.60 | $58.23 | 104100 |
| 2025-04-16 | 57.63 | $58.10 | 47301 |
| 2025-04-15 | 57.71 | $58.82 | 49600 |
| 2025-04-14 | 57.66 | $58.86 | 48400 |
| 2025-04-11 | 57.60 | $58.13 | 162309 |
| 2025-04-10 | 57.69 | $57.08 | 94900 |
| 2025-04-09 | 58.03 | $58.94 | 82100 |
| 2025-04-08 | 58.05 | $54.28 | 145500 |
| 2025-04-07 | 59.06 | $55.12 | 207600 |
| 2025-04-04 | 60.06 | $55.79 | 158100 |
| 2025-04-03 | 61.09 | $59.17 | 93802 |
| 2025-04-02 | 61.58 | $61.85 | 87200 |
| 2025-04-01 | 61.58 | $61.46 | 46631 |
| 2025-03-31 | 61.67 | $61.28 | 90600 |
| 2025-03-28 | 61.82 | $61.12 | 35300 |
| 2025-03-27 | 62.02 | $62.20 | 48000 |
| 2025-03-26 | 62.04 | $62.31 | 44900 |
| 2025-03-25 | 62.03 | $62.89 | 45029 |
| 2025-03-24 | 61.91 | $62.96 | 44115 |
| 2025-03-21 | 61.75 | $61.98 | 36307 |
| 2025-03-20 | 61.78 | $62.25 | 73734 |
| 2025-03-19 | 61.76 | $62.50 | 55444 |
| 2025-03-18 | 61.69 | $61.96 | 63902 |
| 2025-03-17 | 61.73 | $62.38 | 29218 |
| 2025-03-14 | 61.69 | $61.77 | 68409 |
| 2025-03-13 | 61.78 | $60.42 | 71900 |
| 2025-03-12 | 62.17 | $61.14 | 53331 |
| 2025-03-11 | 62.48 | $61.07 | 68900 |
| 2025-03-10 | 62.85 | $61.41 | 68800 |
| 2025-03-07 | 63.21 | $62.91 | 42220 |
| 2025-03-06 | 63.32 | $62.42 | 266549 |
| 2025-03-05 | 63.56 | $63.19 | 71600 |
| 2025-03-04 | 63.67 | $62.32 | 57648 |
| 2025-03-03 | 63.98 | $62.92 | 53400 |
| 2025-02-28 | 64.22 | $63.64 | 34100 |
| 2025-02-27 | 64.34 | $63.11 | 32100 |
| 2025-02-26 | 64.60 | $63.87 | 49000 |
| 2025-02-25 | 64.73 | $63.94 | 110700 |
| 2025-02-24 | 64.87 | $63.99 | 78004 |
| 2025-02-21 | 65.02 | $64.17 | 40900 |
| 2025-02-20 | 65.16 | $65.22 | 197200 |
| 2025-02-19 | 65.09 | $65.38 | 30416 |
| 2025-02-18 | 64.98 | $65.40 | 39900 |
| 2025-02-14 | 64.84 | $65.16 | 33500 |
| 2025-02-13 | 64.73 | $65.09 | 87800 |
| 2025-02-12 | 64.61 | $64.49 | 38300 |
| 2025-02-11 | 64.60 | $64.70 | 61800 |
| 2025-02-10 | 64.54 | $64.70 | 14500 |
| 2025-02-07 | 64.46 | $64.34 | 48500 |
| 2025-02-06 | 64.45 | $64.81 | 47843 |
| 2025-02-05 | 64.34 | $64.67 | 64500 |
| 2025-02-04 | 64.24 | $64.28 | 73119 |
| 2025-02-03 | 64.20 | $63.71 | 44703 |
| 2025-01-31 | 64.27 | $64.60 | 47607 |
| 2025-01-30 | 64.16 | $64.78 | 49040 |
| 2025-01-29 | 64.00 | $64.35 | 30119 |
| 2025-01-28 | 63.91 | $64.49 | 88400 |
| 2025-01-27 | 63.76 | $64.07 | 47800 |
| 2025-01-24 | 63.68 | $64.72 | 75700 |
| 2025-01-23 | 63.45 | $64.79 | 37706 |
| 2025-01-22 | 63.17 | $64.44 | 77800 |
| 2025-01-21 | 62.92 | $64.41 | 62301 |
| 2025-01-17 | 62.64 | $63.64 | 32700 |
| 2025-01-16 | 62.47 | $63.23 | 48200 |
| 2025-01-15 | 62.37 | $63.15 | 43100 |
| 2025-01-14 | 62.27 | $62.28 | 49238 |
| 2025-01-13 | 62.34 | $61.89 | 43500 |
| 2025-01-10 | 62.51 | $61.85 | 90500 |
| 2025-01-08 | 62.72 | $62.76 | 30100 |
| 2025-01-07 | 62.78 | $62.75 | 33512 |
| 2025-01-06 | 62.85 | $63.20 | 49424 |
| 2025-01-03 | 62.83 | $62.90 | 59000 |
| 2025-01-02 | 62.89 | $62.32 | 63700 |
| 2024-12-31 | 63.07 | $62.46 | 49516 |
| 2024-12-30 | 63.26 | $62.63 | 72000 |
| 2024-12-27 | 63.45 | $63.06 | 58600 |
| 2024-12-26 | 63.58 | $63.55 | 61300 |
| 2024-12-24 | 63.62 | $63.34 | 15612 |
| 2024-12-23 | 63.72 | $63.00 | 67400 |
| 2024-12-20 | 63.92 | $62.61 | 62700 |
| 2024-12-19 | 64.22 | $62.15 | 52200 |
| 2024-12-18 | 64.67 | $62.34 | 53846 |
| 2024-12-17 | 65.16 | $64.27 | 38443 |
| 2024-12-16 | 65.31 | $64.63 | 53800 |
| 2024-12-13 | 65.41 | $64.68 | 74607 |
| 2024-12-12 | 65.52 | $64.97 | 42230 |
| 2024-12-11 | 65.58 | $65.38 | 112821 |
| 2024-12-10 | 65.55 | $64.96 | 30823 |
| 2024-12-09 | 65.61 | $65.38 | 60612 |
| 2024-12-06 | 65.59 | $65.64 | 32211 |
| 2024-12-05 | 65.50 | $65.66 | 25100 |
| 2024-12-04 | 65.39 | $65.81 | 98100 |
| 2024-12-03 | 65.23 | $65.54 | 65210 |
| 2024-12-02 | 65.10 | $65.50 | 31428 |
| 2024-11-29 | 64.95 | $65.49 | 2900 |
| 2024-11-27 | 64.78 | $65.08 | 31500 |
| 2024-11-26 | 64.66 | $65.12 | 44100 |
| 2024-11-25 | 64.51 | $65.12 | 27838 |
| 2024-11-22 | 64.34 | $64.75 | 16546 |
| 2024-11-21 | 64.21 | $64.39 | 34300 |
| 2024-11-20 | 64.14 | $63.88 | 16935 |
| 2024-11-19 | 64.16 | $63.88 | 52700 |
| 2024-11-18 | 64.18 | $63.72 | 33200 |
| 2024-11-15 | 64.24 | $63.46 | 22044 |
| 2024-11-14 | 64.36 | $64.06 | 17900 |
| 2024-11-13 | 64.37 | $64.40 | 28700 |
| 2024-11-12 | 64.31 | $64.54 | 50543 |
| 2024-11-11 | 64.20 | $65.00 | 39839 |
| 2024-11-08 | 63.98 | $64.92 | 31000 |
| 2024-11-07 | 63.74 | $65.01 | 63600 |
| 2024-11-06 | 63.44 | $64.59 | 27942 |
| 2024-11-05 | 63.17 | $63.24 | 23446 |
| 2024-11-04 | 63.15 | $62.47 | 30700 |
| 2024-11-01 | 63.29 | $62.47 | 31417 |
| 2024-10-31 | 63.45 | $62.31 | 36900 |
| 2024-10-30 | 63.67 | $63.26 | 47000 |
| 2024-10-29 | 63.72 | $63.34 | 78432 |
| 2024-10-28 | 63.76 | $63.44 | 24000 |
| 2024-10-25 | 63.78 | $63.02 | 30800 |
| 2024-10-24 | 63.89 | $63.25 | 27200 |
| 2024-10-23 | 63.97 | $63.15 | 35100 |
| 2024-10-22 | 64.08 | $63.67 | 21841 |
| 2024-10-21 | 64.09 | $63.87 | 27724 |
| 2024-10-18 | 64.07 | $64.26 | 21400 |
| 2024-10-17 | 63.95 | $64.01 | 21229 |
| 2024-10-16 | 63.85 | $64.04 | 17400 |
| 2024-10-15 | 63.74 | $63.55 | 40000 |
| 2024-10-14 | 63.70 | $64.03 | 35100 |
| 2024-10-11 | 63.56 | $63.79 | 11200 |
| 2024-10-10 | 63.44 | $63.23 | 34900 |
| 2024-10-09 | 63.41 | $63.36 | 33000 |
| 2024-10-08 | 63.35 | $63.09 | 24204 |
| 2024-10-07 | 63.33 | $62.98 | 25300 |
| 2024-10-04 | 63.33 | $63.40 | 27200 |
| 2024-10-03 | 63.23 | $62.83 | 37500 |
| 2024-10-02 | 63.24 | $63.03 | 50800 |
| 2024-10-01 | 63.20 | $63.02 | 38400 |
| 2024-09-30 | 63.15 | $63.46 | 25700 |
| 2024-09-27 | 63.00 | $63.42 | 39945 |
| 2024-09-26 | 62.83 | $63.49 | 39600 |
| 2024-09-25 | 62.61 | $62.83 | 45714 |
| 2024-09-24 | 62.49 | $63.14 | 26000 |
| 2024-09-23 | 62.28 | $62.87 | 65135 |
| 2024-09-20 | 62.10 | $62.64 | 20521 |
| 2024-09-19 | 61.93 | $62.95 | 97444 |
| 2024-09-18 | 61.66 | $61.87 | 99600 |
| 2024-09-17 | 61.58 | $61.94 | 41100 |
| 2024-09-16 | 61.46 | $62.10 | 75100 |
| 2024-09-13 | 61.30 | $61.84 | 22605 |
| 2024-09-12 | 61.16 | $61.35 | 19800 |
| 2024-09-11 | 61.10 | $60.85 | 25532 |
| 2024-09-10 | 61.13 | $60.43 | 57900 |
| 2024-09-09 | 61.26 | $60.40 | 17900 |
| 2024-09-06 | 61.41 | $59.88 | 24000 |
| 2024-09-05 | 61.70 | $60.82 | 18316 |
| 2024-09-04 | 61.83 | $61.00 | 24000 |
| 2024-09-03 | 61.94 | $61.21 | 44700 |
| 2024-08-30 | 62.01 | $62.46 | 24000 |
| 2024-08-29 | 61.84 | $62.08 | 22800 |
| 2024-08-28 | 61.71 | $61.98 | 24400 |
| 2024-08-27 | 61.58 | $62.32 | 27911 |
| 2024-08-26 | 61.36 | $62.26 | 8516 |
| 2024-08-23 | 61.10 | $62.41 | 23100 |
| 2024-08-22 | 60.78 | $61.40 | 21500 |
| 2024-08-21 | 60.61 | $61.80 | 19526 |
| 2024-08-20 | 60.32 | $61.42 | 16900 |
| 2024-08-19 | 60.07 | $61.63 | 27908 |
| 2024-08-16 | 59.74 | $61.07 | 27600 |
| 2024-08-15 | 59.47 | $60.81 | 16300 |
| 2024-08-14 | 59.22 | $59.99 | 26700 |
| 2024-08-13 | 59.10 | $59.85 | 14400 |
| 2024-08-12 | 58.99 | $58.98 | 24200 |
| 2024-08-09 | 59.04 | $58.97 | 30700 |
| 2024-08-08 | 59.12 | $58.84 | 30500 |
| 2024-08-07 | 59.23 | $57.56 | 30300 |
| 2024-08-06 | 59.64 | $57.84 | 41224 |
| 2024-08-05 | 60.05 | $57.37 | 76600 |
| 2024-08-02 | 60.63 | $59.02 | 48300 |
| 2024-08-01 | 60.96 | $60.25 | 36121 |
| 2024-07-31 | 61.08 | $61.48 | 26700 |
| 2024-07-30 | 60.95 | $60.59 | 52100 |
| 2024-07-29 | 60.99 | $60.65 | 35401 |
| 2024-07-26 | 61.02 | $60.78 | 51813 |
| 2024-07-25 | 61.03 | $60.02 | 31312 |
| 2024-07-24 | 61.20 | $60.08 | 42000 |
| 2024-07-23 | 61.38 | $61.16 | 44416 |
| 2024-07-22 | 61.35 | $61.27 | 31200 |
| 2024-07-19 | 61.30 | $60.69 | 38300 |
| 2024-07-18 | 61.35 | $61.17 | 36900 |
| 2024-07-17 | 61.31 | $61.67 | 75300 |
| 2024-07-16 | 61.16 | $62.32 | 25000 |
| 2024-07-15 | 60.83 | $61.59 | 51900 |
| 2024-07-12 | 60.61 | $61.43 | 21747 |
| 2024-07-11 | 60.38 | $61.04 | 29900 |
| 2024-07-10 | 60.19 | $60.77 | 41943 |
| 2024-07-09 | 60.03 | $60.18 | 14021 |
| 2024-07-08 | 59.97 | $60.25 | 34346 |
| 2024-07-05 | 59.87 | $60.16 | 19026 |
| 2024-07-03 | 59.78 | $60.05 | 14023 |
| 2024-07-02 | 59.70 | $59.71 | 53900 |
| 2024-07-01 | 59.68 | $59.50 | 37136 |
| 2024-06-28 | 59.69 | $59.54 | 25200 |
| 2024-06-27 | 59.70 | $59.54 | 35841 |
| 2024-06-26 | 59.71 | $59.48 | 27748 |
| 2024-06-25 | 59.73 | $59.53 | 15328 |
| 2024-06-24 | 59.74 | $59.55 | 40000 |
| 2024-06-21 | 59.74 | $59.45 | 36626 |
| 2024-06-20 | 59.77 | $59.56 | 52700 |
| 2024-06-18 | 59.77 | $59.71 | 36433 |
| 2024-06-17 | 59.75 | $59.83 | 33924 |
| 2024-06-14 | 59.69 | $59.42 | 50800 |
| 2024-06-13 | 59.70 | $59.64 | 19500 |
| 2024-06-12 | 59.67 | $59.89 | 34549 |
| 2024-06-11 | 59.58 | $59.43 | 34300 |
| 2024-06-10 | 59.58 | $59.42 | 29528 |
| 2024-06-07 | 59.56 | $59.31 | 34004 |
| 2024-06-06 | 59.57 | $59.58 | 49943 |
| 2024-06-05 | 59.52 | $59.60 | 31918 |
| 2024-06-04 | 59.46 | $59.01 | 62413 |
| 2024-06-03 | 59.51 | $59.33 | 52400 |
| 2024-05-31 | 59.49 | $59.32 | 30034 |
| 2024-05-30 | 59.47 | $58.86 | 31400 |
| 2024-05-29 | 59.55 | $58.94 | 90538 |
| 2024-05-28 | 59.61 | $59.42 | 19042 |
| 2024-05-24 | 59.58 | $59.44 | 17740 |
| 2024-05-23 | 59.54 | $59.04 | 30243 |
| 2024-05-22 | 59.57 | $59.46 | 23747 |
| 2024-05-21 | 59.51 | $59.83 | 19229 |
| 2024-05-20 | 59.37 | $59.84 | 27300 |
| 2024-05-17 | 59.19 | $59.80 | 20504 |
| 2024-05-16 | 58.99 | $59.67 | 26400 |
| 2024-05-15 | 58.79 | $59.81 | 55125 |
| 2024-05-14 | 58.51 | $59.28 | 47800 |
| 2024-05-13 | 58.31 | $58.94 | 25848 |
| 2024-05-10 | 58.14 | $58.92 | 21300 |
| 2024-05-09 | 57.94 | $58.84 | 13119 |
| 2024-05-08 | 57.73 | $58.52 | 28710 |
| 2024-05-07 | 57.55 | $58.47 | 34700 |
| 2024-05-06 | 57.36 | $58.48 | 26048 |
| 2024-05-03 | 57.13 | $57.92 | 20100 |
| 2024-05-02 | 56.98 | $57.24 | 27900 |
| 2024-05-01 | 56.95 | $56.61 | 39400 |
| 2024-04-30 | 57.06 | $56.75 | 76800 |
| 2024-04-29 | 57.15 | $57.67 | 24223 |
| 2024-04-26 | 57.06 | $57.48 | 18600 |
| 2024-04-25 | 57.01 | $57.07 | 26616 |
| 2024-04-24 | 57.03 | $57.16 | 33718 |
| 2024-04-23 | 57.04 | $57.33 | 32714 |
| 2024-04-22 | 57.01 | $56.55 | 27700 |
| 2024-04-19 | 57.15 | $56.05 | 23623 |
| 2024-04-18 | 57.42 | $56.23 | 81733 |
| 2024-04-17 | 57.69 | $56.30 | 35949 |
| 2024-04-16 | 57.99 | $56.49 | 44117 |
| 2024-04-15 | 58.30 | $56.84 | 30013 |
| 2024-04-12 | 58.59 | $57.38 | 39923 |
| 2024-04-11 | 58.80 | $58.30 | 91700 |
| 2024-04-10 | 58.86 | $58.02 | 41911 |
| 2024-04-09 | 58.98 | $58.88 | 30300 |
| 2024-04-08 | 58.93 | $58.69 | 29214 |
| 2024-04-05 | 58.91 | $58.58 | 41000 |
| 2024-04-04 | 58.91 | $58.15 | 77007 |
| 2024-04-03 | 59.00 | $58.72 | 33700 |
| 2024-04-02 | 58.97 | $58.50 | 44600 |
| 2024-04-01 | 58.99 | $58.91 | 36646 |
| 2024-03-28 | 58.91 | $59.13 | 32025 |
| 2024-03-27 | 58.78 | $59.01 | 40000 |
| 2024-03-26 | 58.64 | $58.40 | 43900 |
| 2024-03-25 | 58.60 | $58.47 | 40900 |
| 2024-03-22 | 58.54 | $58.55 | 68500 |
| 2024-03-21 | 58.45 | $58.79 | 123700 |
| 2024-03-20 | 58.29 | $58.58 | 27408 |
| 2024-03-19 | 58.14 | $57.95 | 24000 |
| 2024-03-18 | 58.10 | $57.81 | 26900 |
| 2024-03-15 | 58.07 | $57.66 | 23448 |
| 2024-03-14 | 58.07 | $57.81 | 503700 |
| 2024-03-13 | 58.03 | $58.09 | 18800 |
| 2024-03-12 | 57.92 | $58.13 | 35500 |
| 2024-03-11 | 57.78 | $57.67 | 24600 |
| 2024-03-08 | 57.71 | $57.79 | 34700 |
| 2024-03-07 | 57.60 | $58.02 | 22643 |
| 2024-03-06 | 57.42 | $57.54 | 31300 |
| 2024-03-05 | 57.30 | $57.13 | 27500 |
| 2024-03-04 | 57.25 | $57.47 | 23423 |
| 2024-03-01 | 57.11 | $57.51 | 27700 |
| 2024-02-29 | 56.94 | $57.03 | 51038 |
| 2024-02-28 | 56.84 | $56.80 | 38900 |
| 2024-02-27 | 56.77 | $57.00 | 27500 |
| 2024-02-26 | 56.64 | $56.87 | 25131 |
| 2024-02-23 | 56.51 | $56.99 | 29739 |
| 2024-02-22 | 56.33 | $56.88 | 49101 |
| 2024-02-21 | 56.15 | $56.06 | 19440 |
| 2024-02-20 | 56.10 | $55.95 | 21536 |
| 2024-02-16 | 56.07 | $56.21 | 32931 |
| 2024-02-15 | 55.97 | $56.39 | 22700 |
| 2024-02-14 | 55.81 | $55.81 | 17631 |
| 2024-02-13 | 55.75 | $55.15 | 33744 |
| 2024-02-12 | 55.81 | $56.22 | 42400 |
| 2024-02-09 | 55.66 | $55.98 | 28300 |
| 2024-02-08 | 55.53 | $55.67 | 22836 |
| 2024-02-07 | 55.44 | $55.55 | 28900 |
| 2024-02-06 | 55.36 | $55.42 | 54000 |
| 2024-02-05 | 55.29 | $55.12 | 31416 |
| 2024-02-02 | 55.26 | $55.37 | 28527 |
| 2024-02-01 | 55.18 | $55.21 | 38400 |
| 2024-01-31 | 55.12 | $54.66 | 30948 |
| 2024-01-30 | 55.16 | $55.39 | 25417 |
| 2024-01-29 | 55.04 | $55.52 | 23000 |
| 2024-01-26 | 54.88 | $55.11 | 16000 |
| 2024-01-25 | 54.78 | $55.05 | 55812 |
| 2024-01-24 | 54.67 | $54.71 | 49500 |
| 2024-01-23 | 54.62 | $54.69 | 34800 |
| 2024-01-22 | 54.55 | $54.63 | 53949 |
| 2024-01-19 | 54.49 | $54.40 | 38936 |
| 2024-01-18 | 54.46 | $53.87 | 24533 |
| 2024-01-17 | 54.54 | $53.43 | 32100 |
| 2024-01-16 | 54.71 | $53.85 | 14100 |
| 2024-01-12 | 54.83 | $54.40 | 50636 |
| 2024-01-11 | 54.84 | $54.36 | 73500 |
| 2024-01-10 | 54.86 | $54.44 | 50838 |
| 2024-01-09 | 54.87 | $54.24 | 49304 |
| 2024-01-08 | 54.91 | $54.55 | 134634 |
| 2024-01-05 | 54.89 | $53.96 | 49401 |
| 2024-01-04 | 54.98 | $53.87 | 46600 |
| 2024-01-03 | 55.10 | $53.99 | 43400 |
| 2024-01-02 | 55.21 | $54.59 | 43700 |
| 2023-12-29 | 55.20 | $54.91 | 48830 |
| 2023-12-28 | 55.12 | $55.11 | 50423 |
| 2023-12-27 | 54.97 | $55.12 | 40439 |
| 2023-12-26 | 54.79 | $55.02 | 34200 |
| 2023-12-22 | 54.60 | $54.69 | 77409 |
| 2023-12-21 | 54.44 | $54.54 | 63927 |
| 2023-12-20 | 54.28 | $54.03 | 126727 |
| 2023-12-19 | 54.19 | $54.81 | 110114 |
| 2023-12-18 | 53.91 | $54.37 | 79100 |
| 2023-12-15 | 53.68 | $54.22 | 43400 |
| 2023-12-14 | 53.43 | $54.43 | 52700 |
| 2023-12-13 | 53.10 | $53.79 | 21300 |
| 2023-12-12 | 52.84 | $52.89 | 128700 |
| 2023-12-11 | 52.72 | $52.85 | 27841 |
| 2023-12-08 | 52.59 | $52.61 | 190300 |
| 2023-12-07 | 52.48 | $52.42 | 79300 |
| 2023-12-06 | 52.38 | $52.12 | 44542 |
| 2023-12-05 | 52.33 | $52.15 | 38800 |
| 2023-12-04 | 52.26 | $52.47 | 55502 |
| 2023-12-01 | 52.11 | $52.63 | 75546 |
| 2023-11-30 | 51.89 | $52.03 | 145230 |
| 2023-11-29 | 51.76 | $51.82 | 72200 |
| 2023-11-28 | 51.65 | $51.79 | 65700 |
| 2023-11-27 | 51.52 | $51.75 | 50100 |
| 2023-11-24 | 51.37 | $51.83 | 13231 |
| 2023-11-22 | 51.18 | $51.70 | 28800 |
| 2023-11-21 | 50.98 | $51.51 | 59400 |
| 2023-11-20 | 50.78 | $51.69 | 61600 |
| 2023-11-17 | 50.51 | $51.43 | 98200 |
| 2023-11-16 | 50.25 | $51.05 | 79800 |
| 2023-11-15 | 50.02 | $51.26 | 38713 |
| 2023-11-14 | 49.71 | $51.13 | 106202 |
| 2023-11-13 | 49.37 | $49.82 | 29140 |
| 2023-11-10 | 49.26 | $49.80 | 149215 |
| 2023-11-09 | 49.13 | $49.81 | 29600 |
| 2023-11-08 | 48.98 | $49.62 | 35000 |
| 2023-11-07 | 48.84 | $49.73 | 46100 |
| 2023-11-06 | 48.66 | $49.84 | 41900 |
| 2023-11-03 | 48.42 | $49.92 | 51021 |
| 2023-11-02 | 48.13 | $49.29 | 37346 |
| 2023-11-01 | 47.94 | $48.32 | 33642 |
| 2023-10-31 | 47.91 | $47.93 | 11800 |
| 2023-10-30 | 47.97 | $47.65 | 11834 |
| 2023-10-27 | 48.10 | $47.12 | 13900 |
| 2023-10-26 | 48.36 | $47.46 | 72300 |
| 2023-10-25 | 48.60 | $47.71 | 29412 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
82.65
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.56
Average
65.85
Maximum
83.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 82.65 | $82.87 | 40837 |
| 2026-07-21 | 82.61 | $82.86 | 72000 |
| 2026-07-20 | 82.55 | $82.01 | 93600 |
| 2026-07-17 | 82.76 | $82.33 | 70922 |
| 2026-07-16 | 82.92 | $82.99 | 44100 |
| 2026-07-15 | 82.89 | $83.24 | 128628 |
| 2026-07-14 | 82.78 | $82.96 | 77900 |
| 2026-07-13 | 82.73 | $82.53 | 67100 |
| 2026-07-10 | 82.81 | $83.31 | 82600 |
| 2026-07-09 | 82.65 | $82.91 | 49844 |
| 2026-07-08 | 82.59 | $82.31 | 66000 |
| 2026-07-07 | 82.70 | $82.70 | 66944 |
| 2026-07-06 | 82.71 | $83.54 | 105926 |
| 2026-07-02 | 82.45 | $82.77 | 466713 |
| 2026-07-01 | 82.39 | $82.52 | 651300 |
| 2026-06-30 | 82.39 | $82.79 | 167400 |
| 2026-06-29 | 82.30 | $82.46 | 94718 |
| 2026-06-26 | 82.30 | $82.23 | 98500 |
| 2026-06-25 | 82.37 | $82.10 | 210100 |
| 2026-06-24 | 82.50 | $81.77 | 76911 |
| 2026-06-23 | 82.75 | $81.74 | 70700 |
| 2026-06-22 | 83.08 | $83.35 | 58811 |
| 2026-06-18 | 82.95 | $83.30 | 76215 |
| 2026-06-17 | 82.81 | $82.52 | 62000 |
| 2026-06-16 | 82.88 | $83.46 | 51200 |
| 2026-06-15 | 82.66 | $83.81 | 61000 |
| 2026-06-12 | 82.28 | $82.80 | 102805 |
| 2026-06-11 | 82.14 | $82.33 | 59333 |
| 2026-06-10 | 82.10 | $80.55 | 88933 |
| 2026-06-09 | 82.62 | $81.79 | 58300 |
| 2026-06-08 | 82.86 | $81.63 | 62246 |
| 2026-06-05 | 83.18 | $81.24 | 83500 |
| 2026-06-04 | 83.69 | $83.57 | 72605 |
| 2026-06-03 | 83.56 | $83.13 | 63043 |
| 2026-06-02 | 83.53 | $83.71 | 49700 |
| 2026-06-01 | 83.28 | $83.32 | 71500 |
| 2026-05-29 | 83.09 | $83.34 | 83000 |
| 2026-05-28 | 82.83 | $83.12 | 74200 |
| 2026-05-27 | 82.58 | $82.82 | 54512 |
| 2026-05-26 | 82.34 | $82.92 | 62100 |
| 2026-05-22 | 82.01 | $82.02 | 34320 |
| 2026-05-21 | 81.88 | $81.78 | 64623 |
| 2026-05-20 | 81.78 | $81.44 | 125701 |
| 2026-05-19 | 81.75 | $80.39 | 165400 |
| 2026-05-18 | 82.03 | $80.99 | 79046 |
| 2026-05-15 | 82.17 | $80.86 | 106100 |
| 2026-05-14 | 82.37 | $82.12 | 66743 |
| 2026-05-13 | 82.18 | $81.73 | 56400 |
| 2026-05-12 | 82.05 | $81.34 | 63007 |
| 2026-05-11 | 82.00 | $81.75 | 56736 |
| 2026-05-08 | 81.78 | $81.71 | 69100 |
| 2026-05-07 | 81.50 | $81.40 | 93900 |
| 2026-05-06 | 81.24 | $81.77 | 50021 |
| 2026-05-05 | 80.78 | $80.66 | 104140 |
| 2026-05-04 | 80.55 | $79.65 | 75900 |
| 2026-05-01 | 80.57 | $80.12 | 40818 |
| 2026-04-30 | 80.43 | $80.09 | 48100 |
| 2026-04-29 | 80.23 | $78.98 | 115000 |
| 2026-04-28 | 80.32 | $79.28 | 57500 |
| 2026-04-27 | 80.32 | $79.55 | 52900 |
| 2026-04-24 | 80.20 | $79.61 | 51225 |
| 2026-04-23 | 80.01 | $79.17 | 35013 |
| 2026-04-22 | 79.89 | $79.54 | 43500 |
| 2026-04-21 | 79.60 | $79.02 | 85300 |
| 2026-04-20 | 79.39 | $79.79 | 82336 |
| 2026-04-17 | 78.85 | $79.85 | 120200 |
| 2026-04-16 | 78.16 | $78.93 | 93409 |
| 2026-04-15 | 77.59 | $78.61 | 66424 |
| 2026-04-14 | 76.98 | $78.54 | 136600 |
| 2026-04-13 | 76.24 | $77.69 | 76900 |
| 2026-04-10 | 75.60 | $77.06 | 52900 |
| 2026-04-09 | 75.01 | $77.15 | 174700 |
| 2026-04-08 | 74.26 | $76.89 | 52100 |
| 2026-04-07 | 73.43 | $74.60 | 105919 |
| 2026-04-06 | 73.16 | $74.76 | 80634 |
| 2026-04-02 | 72.79 | $74.27 | 88538 |
| 2026-04-01 | 72.51 | $74.30 | 76400 |
| 2026-03-31 | 72.18 | $73.78 | 97326 |
| 2026-03-30 | 71.96 | $71.65 | 72023 |
| 2026-03-27 | 72.39 | $71.97 | 70647 |
| 2026-03-26 | 72.84 | $72.87 | 91000 |
| 2026-03-25 | 73.12 | $74.15 | 53000 |
| 2026-03-24 | 73.07 | $73.50 | 83335 |
| 2026-03-23 | 73.25 | $73.75 | 85100 |
| 2026-03-20 | 73.40 | $72.64 | 103404 |
| 2026-03-19 | 73.96 | $74.02 | 89935 |
| 2026-03-18 | 74.23 | $74.09 | 54800 |
| 2026-03-17 | 74.55 | $75.14 | 70243 |
| 2026-03-16 | 74.62 | $74.83 | 53629 |
| 2026-03-13 | 74.83 | $73.91 | 117607 |
| 2026-03-12 | 75.39 | $74.38 | 85900 |
| 2026-03-11 | 75.94 | $75.63 | 26200 |
| 2026-03-10 | 76.22 | $75.73 | 68900 |
| 2026-03-09 | 76.54 | $75.83 | 97716 |
| 2026-03-06 | 76.90 | $75.30 | 111500 |
| 2026-03-05 | 77.52 | $76.26 | 89566 |
| 2026-03-04 | 77.97 | $77.22 | 89639 |
| 2026-03-03 | 78.21 | $76.95 | 116100 |
| 2026-03-02 | 78.59 | $78.12 | 43700 |
| 2026-02-27 | 78.67 | $78.63 | 130800 |
| 2026-02-26 | 78.59 | $78.70 | 45804 |
| 2026-02-25 | 78.47 | $78.81 | 93700 |
| 2026-02-24 | 78.29 | $78.25 | 50500 |
| 2026-02-23 | 78.23 | $77.76 | 110821 |
| 2026-02-20 | 78.30 | $78.51 | 78700 |
| 2026-02-19 | 78.14 | $77.91 | 52100 |
| 2026-02-18 | 78.13 | $78.05 | 54225 |
| 2026-02-17 | 78.07 | $77.71 | 63400 |
| 2026-02-13 | 78.09 | $77.69 | 82800 |
| 2026-02-12 | 78.11 | $77.41 | 60235 |
| 2026-02-11 | 78.21 | $78.50 | 63968 |
| 2026-02-10 | 77.97 | $78.33 | 49700 |
| 2026-02-09 | 77.73 | $78.37 | 45600 |
| 2026-02-06 | 77.41 | $77.90 | 97174 |
| 2026-02-05 | 77.16 | $76.25 | 145000 |
| 2026-02-04 | 77.37 | $77.34 | 64329 |
| 2026-02-03 | 77.27 | $77.02 | 91830 |
| 2026-02-02 | 77.24 | $77.10 | 62500 |
| 2026-01-30 | 77.17 | $76.54 | 52339 |
| 2026-01-29 | 77.25 | $77.30 | 85100 |
| 2026-01-28 | 77.09 | $77.19 | 56743 |
| 2026-01-27 | 76.92 | $77.31 | 71804 |
| 2026-01-26 | 76.66 | $76.80 | 56400 |
| 2026-01-23 | 76.50 | $76.50 | 55124 |
| 2026-01-22 | 76.39 | $76.43 | 96100 |
| 2026-01-21 | 76.26 | $76.08 | 76739 |
| 2026-01-20 | 76.21 | $75.12 | 129313 |
| 2026-01-16 | 76.44 | $76.29 | 102409 |
| 2026-01-15 | 76.34 | $76.35 | 56239 |
| 2026-01-14 | 76.19 | $76.11 | 66533 |
| 2026-01-13 | 76.06 | $76.04 | 77828 |
| 2026-01-12 | 75.92 | $76.26 | 73248 |
| 2026-01-09 | 75.67 | $76.02 | 75900 |
| 2026-01-08 | 75.42 | $75.58 | 64821 |
| 2026-01-07 | 75.26 | $75.34 | 116200 |
| 2026-01-06 | 75.12 | $75.70 | 301214 |
| 2026-01-05 | 74.83 | $75.19 | 86335 |
| 2026-01-02 | 74.63 | $74.53 | 63024 |
| 2025-12-31 | 74.59 | $73.98 | 72000 |
| 2025-12-30 | 74.70 | $74.49 | 85600 |
| 2025-12-29 | 74.68 | $74.54 | 145300 |
| 2025-12-26 | 74.62 | $74.78 | 87606 |
| 2025-12-24 | 74.47 | $74.74 | 44600 |
| 2025-12-23 | 74.29 | $74.55 | 68726 |
| 2025-12-22 | 74.12 | $74.33 | 104649 |
| 2025-12-19 | 73.97 | $73.86 | 115306 |
| 2025-12-18 | 73.94 | $73.33 | 73042 |
| 2025-12-17 | 74.06 | $73.17 | 78322 |
| 2025-12-16 | 74.25 | $73.68 | 96807 |
| 2025-12-15 | 74.32 | $74.03 | 81908 |
| 2025-12-12 | 74.27 | $74.00 | 49227 |
| 2025-12-11 | 74.22 | $74.67 | 104634 |
| 2025-12-10 | 73.93 | $74.30 | 85000 |
| 2025-12-09 | 73.69 | $73.58 | 59245 |
| 2025-12-08 | 73.61 | $73.63 | 67019 |
| 2025-12-05 | 73.49 | $73.90 | 45442 |
| 2025-12-04 | 73.25 | $73.76 | 33800 |
| 2025-12-03 | 73.00 | $73.66 | 37938 |
| 2025-12-02 | 72.71 | $73.30 | 55709 |
| 2025-12-01 | 72.48 | $73.15 | 52439 |
| 2025-11-28 | 72.24 | $73.51 | 25937 |
| 2025-11-26 | 71.83 | $73.19 | 65841 |
| 2025-11-25 | 71.44 | $72.67 | 62621 |
| 2025-11-24 | 71.14 | $71.69 | 109400 |
| 2025-11-21 | 71.08 | $71.04 | 61008 |
| 2025-11-20 | 71.22 | $70.09 | 74000 |
| 2025-11-19 | 71.70 | $71.07 | 56500 |
| 2025-11-18 | 71.99 | $71.02 | 82541 |
| 2025-11-17 | 72.35 | $71.40 | 66900 |
| 2025-11-14 | 72.67 | $72.32 | 49300 |
| 2025-11-13 | 72.76 | $72.37 | 78908 |
| 2025-11-12 | 72.86 | $73.40 | 45742 |
| 2025-11-11 | 72.65 | $73.16 | 45417 |
| 2025-11-10 | 72.47 | $72.92 | 71533 |
| 2025-11-07 | 72.32 | $72.06 | 34516 |
| 2025-11-06 | 72.42 | $71.79 | 61728 |
| 2025-11-05 | 72.61 | $72.36 | 61136 |
| 2025-11-04 | 72.67 | $71.92 | 57232 |
| 2025-11-03 | 72.87 | $72.65 | 63743 |
| 2025-10-31 | 72.88 | $72.67 | 66500 |
| 2025-10-30 | 72.87 | $72.54 | 35300 |
| 2025-10-29 | 72.91 | $73.13 | 72423 |
| 2025-10-28 | 72.75 | $73.33 | 45433 |
| 2025-10-27 | 72.49 | $73.41 | 56100 |
| 2025-10-24 | 72.15 | $72.83 | 47700 |
| 2025-10-23 | 71.91 | $72.35 | 44916 |
| 2025-10-22 | 71.77 | $71.86 | 34600 |
| 2025-10-21 | 71.75 | $72.17 | 53000 |
| 2025-10-20 | 71.63 | $72.28 | 48326 |
| 2025-10-17 | 71.45 | $71.52 | 46302 |
| 2025-10-16 | 71.47 | $71.34 | 55800 |
| 2025-10-15 | 71.55 | $71.72 | 50200 |
| 2025-10-14 | 71.53 | $71.39 | 28549 |
| 2025-10-13 | 71.60 | $71.20 | 30700 |
| 2025-10-10 | 71.76 | $70.17 | 43900 |
| 2025-10-09 | 72.27 | $71.94 | 32904 |
| 2025-10-08 | 72.33 | $72.41 | 27032 |
| 2025-10-07 | 72.25 | $71.99 | 66400 |
| 2025-10-06 | 72.27 | $72.47 | 51400 |
| 2025-10-03 | 72.14 | $72.39 | 34600 |
| 2025-10-02 | 72.01 | $72.07 | 34330 |
| 2025-10-01 | 71.94 | $72.08 | 37026 |
| 2025-09-30 | 71.84 | $71.86 | 40640 |
| 2025-09-29 | 71.78 | $71.66 | 39000 |
| 2025-09-26 | 71.78 | $71.49 | 62000 |
| 2025-09-25 | 71.81 | $71.05 | 64600 |
| 2025-09-24 | 71.99 | $71.42 | 41044 |
| 2025-09-23 | 72.08 | $71.77 | 58700 |
| 2025-09-22 | 72.07 | $72.22 | 24200 |
| 2025-09-19 | 71.90 | $71.93 | 40800 |
| 2025-09-18 | 71.77 | $71.81 | 141437 |
| 2025-09-17 | 71.65 | $71.48 | 44900 |
| 2025-09-16 | 71.60 | $71.62 | 40613 |
| 2025-09-15 | 71.48 | $71.71 | 74500 |
| 2025-09-12 | 71.29 | $71.44 | 20600 |
| 2025-09-11 | 71.14 | $71.69 | 29948 |
| 2025-09-10 | 70.87 | $70.94 | 36332 |
| 2025-09-09 | 70.77 | $70.82 | 55411 |
| 2025-09-08 | 70.67 | $70.87 | 23302 |
| 2025-09-05 | 70.53 | $70.53 | 42300 |
| 2025-09-04 | 70.47 | $70.56 | 27703 |
| 2025-09-03 | 70.37 | $70.01 | 52100 |
| 2025-09-02 | 70.41 | $69.82 | 42806 |
| 2025-08-29 | 70.52 | $70.30 | 25207 |
| 2025-08-28 | 70.49 | $70.62 | 31208 |
| 2025-08-27 | 70.34 | $70.47 | 43418 |
| 2025-08-26 | 70.20 | $70.36 | 53303 |
| 2025-08-25 | 70.05 | $70.17 | 40526 |
| 2025-08-22 | 69.93 | $70.52 | 40800 |
| 2025-08-21 | 69.65 | $69.31 | 34134 |
| 2025-08-20 | 69.69 | $69.38 | 83700 |
| 2025-08-19 | 69.71 | $69.77 | 49300 |
| 2025-08-18 | 69.60 | $69.74 | 37200 |
| 2025-08-15 | 69.47 | $69.73 | 47802 |
| 2025-08-14 | 69.31 | $69.78 | 29700 |
| 2025-08-13 | 69.08 | $70.05 | 53645 |
| 2025-08-12 | 68.72 | $69.50 | 30500 |
| 2025-08-11 | 68.45 | $68.59 | 38500 |
| 2025-08-08 | 68.40 | $68.78 | 27100 |
| 2025-08-07 | 68.28 | $68.41 | 40900 |
| 2025-08-06 | 68.24 | $68.34 | 35200 |
| 2025-08-05 | 68.22 | $68.03 | 40700 |
| 2025-08-04 | 68.28 | $68.08 | 65700 |
| 2025-08-01 | 68.35 | $67.13 | 58812 |
| 2025-07-31 | 68.72 | $68.02 | 76600 |
| 2025-07-30 | 68.88 | $68.47 | 90200 |
| 2025-07-29 | 68.93 | $68.57 | 55446 |
| 2025-07-28 | 68.95 | $68.70 | 43800 |
| 2025-07-25 | 68.92 | $69.08 | 31500 |
| 2025-07-24 | 68.75 | $68.94 | 39642 |
| 2025-07-23 | 68.58 | $69.06 | 45006 |
| 2025-07-22 | 68.32 | $68.44 | 38400 |
| 2025-07-21 | 68.19 | $68.05 | 38374 |
| 2025-07-18 | 68.15 | $67.97 | 53336 |
| 2025-07-17 | 68.11 | $68.05 | 36635 |
| 2025-07-16 | 68.04 | $67.62 | 47990 |
| 2025-07-15 | 68.06 | $67.34 | 26800 |
| 2025-07-14 | 68.17 | $67.90 | 82400 |
| 2025-07-11 | 68.12 | $67.78 | 38128 |
| 2025-07-10 | 68.08 | $68.17 | 29337 |
| 2025-07-09 | 67.89 | $67.95 | 37200 |
| 2025-07-08 | 67.71 | $67.60 | 30631 |
| 2025-07-07 | 67.60 | $67.44 | 60701 |
| 2025-07-03 | 67.49 | $68.07 | 26300 |
| 2025-07-02 | 67.15 | $67.67 | 48722 |
| 2025-07-01 | 66.85 | $67.31 | 28730 |
| 2025-06-30 | 66.59 | $67.08 | 48833 |
| 2025-06-27 | 66.33 | $66.81 | 30300 |
| 2025-06-26 | 66.09 | $66.49 | 62400 |
| 2025-06-25 | 65.88 | $65.87 | 87637 |
| 2025-06-24 | 65.83 | $66.00 | 29600 |
| 2025-06-23 | 65.71 | $65.64 | 38400 |
| 2025-06-20 | 65.68 | $65.06 | 37672 |
| 2025-06-18 | 65.81 | $65.18 | 89319 |
| 2025-06-17 | 65.92 | $65.12 | 82700 |
| 2025-06-16 | 66.06 | $65.73 | 54225 |
| 2025-06-13 | 66.03 | $65.16 | 58949 |
| 2025-06-12 | 66.16 | $65.99 | 56700 |
| 2025-06-11 | 66.05 | $65.79 | 63925 |
| 2025-06-10 | 65.95 | $65.90 | 23829 |
| 2025-06-09 | 65.78 | $65.66 | 30005 |
| 2025-06-06 | 65.63 | $65.58 | 36700 |
| 2025-06-05 | 65.47 | $65.03 | 46923 |
| 2025-06-04 | 65.42 | $65.12 | 161900 |
| 2025-06-03 | 65.32 | $65.05 | 18700 |
| 2025-06-02 | 65.20 | $64.76 | 53000 |
| 2025-05-30 | 65.13 | $64.44 | 99109 |
| 2025-05-29 | 65.13 | $64.52 | 24900 |
| 2025-05-28 | 65.08 | $64.18 | 176400 |
| 2025-05-27 | 65.11 | $64.71 | 35602 |
| 2025-05-23 | 64.96 | $63.58 | 39700 |
| 2025-05-22 | 65.11 | $63.74 | 44115 |
| 2025-05-21 | 65.23 | $63.87 | 43400 |
| 2025-05-20 | 65.29 | $64.76 | 39400 |
| 2025-05-19 | 65.07 | $64.83 | 40526 |
| 2025-05-16 | 64.75 | $64.80 | 50139 |
| 2025-05-15 | 64.34 | $64.48 | 29517 |
| 2025-05-14 | 63.91 | $64.19 | 40824 |
| 2025-05-13 | 63.46 | $64.14 | 61800 |
| 2025-05-12 | 62.90 | $63.73 | 144448 |
| 2025-05-09 | 62.34 | $62.14 | 25437 |
| 2025-05-08 | 62.14 | $62.07 | 37127 |
| 2025-05-07 | 61.90 | $61.71 | 47700 |
| 2025-05-06 | 61.70 | $61.67 | 66703 |
| 2025-05-05 | 61.47 | $62.00 | 37829 |
| 2025-05-02 | 61.06 | $62.32 | 28437 |
| 2025-05-01 | 60.45 | $61.08 | 73223 |
| 2025-04-30 | 60.10 | $60.71 | 61141 |
| 2025-04-29 | 59.78 | $61.05 | 44300 |
| 2025-04-28 | 59.28 | $60.65 | 44207 |
| 2025-04-25 | 58.79 | $60.43 | 55935 |
| 2025-04-24 | 58.28 | $60.20 | 64035 |
| 2025-04-23 | 57.74 | $59.26 | 41800 |
| 2025-04-22 | 57.39 | $58.69 | 184109 |
| 2025-04-21 | 57.16 | $57.36 | 67200 |
| 2025-04-17 | 57.32 | $58.23 | 104100 |
| 2025-04-16 | 57.26 | $58.10 | 47301 |
| 2025-04-15 | 57.25 | $58.82 | 49600 |
| 2025-04-14 | 57.03 | $58.86 | 48400 |
| 2025-04-11 | 56.78 | $58.13 | 162309 |
| 2025-04-10 | 56.74 | $57.08 | 94900 |
| 2025-04-09 | 57.04 | $58.94 | 82100 |
| 2025-04-08 | 56.86 | $54.28 | 145500 |
| 2025-04-07 | 58.14 | $55.12 | 207600 |
| 2025-04-04 | 59.46 | $55.79 | 158100 |
| 2025-04-03 | 60.87 | $59.17 | 93802 |
| 2025-04-02 | 61.54 | $61.85 | 87200 |
| 2025-04-01 | 61.51 | $61.46 | 46631 |
| 2025-03-31 | 61.60 | $61.28 | 90600 |
| 2025-03-28 | 61.78 | $61.12 | 35300 |
| 2025-03-27 | 62.06 | $62.20 | 48000 |
| 2025-03-26 | 62.06 | $62.31 | 44900 |
| 2025-03-25 | 62.03 | $62.89 | 45029 |
| 2025-03-24 | 61.81 | $62.96 | 44115 |
| 2025-03-21 | 61.54 | $61.98 | 36307 |
| 2025-03-20 | 61.52 | $62.25 | 73734 |
| 2025-03-19 | 61.42 | $62.50 | 55444 |
| 2025-03-18 | 61.24 | $61.96 | 63902 |
| 2025-03-17 | 61.20 | $62.38 | 29218 |
| 2025-03-14 | 61.04 | $61.77 | 68409 |
| 2025-03-13 | 61.05 | $60.42 | 71900 |
| 2025-03-12 | 61.50 | $61.14 | 53331 |
| 2025-03-11 | 61.85 | $61.07 | 68900 |
| 2025-03-10 | 62.30 | $61.41 | 68800 |
| 2025-03-07 | 62.76 | $62.91 | 42220 |
| 2025-03-06 | 62.86 | $62.42 | 266549 |
| 2025-03-05 | 63.14 | $63.19 | 71600 |
| 2025-03-04 | 63.24 | $62.32 | 57648 |
| 2025-03-03 | 63.65 | $62.92 | 53400 |
| 2025-02-28 | 63.97 | $63.64 | 34100 |
| 2025-02-27 | 64.13 | $63.11 | 32100 |
| 2025-02-26 | 64.49 | $63.87 | 49000 |
| 2025-02-25 | 64.69 | $63.94 | 110700 |
| 2025-02-24 | 64.91 | $63.99 | 78004 |
| 2025-02-21 | 65.16 | $64.17 | 40900 |
| 2025-02-20 | 65.40 | $65.22 | 197200 |
| 2025-02-19 | 65.35 | $65.38 | 30416 |
| 2025-02-18 | 65.23 | $65.40 | 39900 |
| 2025-02-14 | 65.07 | $65.16 | 33500 |
| 2025-02-13 | 64.95 | $65.09 | 87800 |
| 2025-02-12 | 64.82 | $64.49 | 38300 |
| 2025-02-11 | 64.84 | $64.70 | 61800 |
| 2025-02-10 | 64.79 | $64.70 | 14500 |
| 2025-02-07 | 64.73 | $64.34 | 48500 |
| 2025-02-06 | 64.76 | $64.81 | 47843 |
| 2025-02-05 | 64.64 | $64.67 | 64500 |
| 2025-02-04 | 64.54 | $64.28 | 73119 |
| 2025-02-03 | 64.52 | $63.71 | 44703 |
| 2025-01-31 | 64.68 | $64.60 | 47607 |
| 2025-01-30 | 64.59 | $64.78 | 49040 |
| 2025-01-29 | 64.40 | $64.35 | 30119 |
| 2025-01-28 | 64.31 | $64.49 | 88400 |
| 2025-01-27 | 64.15 | $64.07 | 47800 |
| 2025-01-24 | 64.08 | $64.72 | 75700 |
| 2025-01-23 | 63.78 | $64.79 | 37706 |
| 2025-01-22 | 63.40 | $64.44 | 77800 |
| 2025-01-21 | 63.03 | $64.41 | 62301 |
| 2025-01-17 | 62.61 | $63.64 | 32700 |
| 2025-01-16 | 62.33 | $63.23 | 48200 |
| 2025-01-15 | 62.14 | $63.15 | 43100 |
| 2025-01-14 | 61.93 | $62.28 | 49238 |
| 2025-01-13 | 61.97 | $61.89 | 43500 |
| 2025-01-10 | 62.14 | $61.85 | 90500 |
| 2025-01-08 | 62.38 | $62.76 | 30100 |
| 2025-01-07 | 62.40 | $62.75 | 33512 |
| 2025-01-06 | 62.43 | $63.20 | 49424 |
| 2025-01-03 | 62.34 | $62.90 | 59000 |
| 2025-01-02 | 62.33 | $62.32 | 63700 |
| 2024-12-31 | 62.52 | $62.46 | 49516 |
| 2024-12-30 | 62.71 | $62.63 | 72000 |
| 2024-12-27 | 62.91 | $63.06 | 58600 |
| 2024-12-26 | 63.02 | $63.55 | 61300 |
| 2024-12-24 | 63.01 | $63.34 | 15612 |
| 2024-12-23 | 63.08 | $63.00 | 67400 |
| 2024-12-20 | 63.28 | $62.61 | 62700 |
| 2024-12-19 | 63.65 | $62.15 | 52200 |
| 2024-12-18 | 64.26 | $62.34 | 53846 |
| 2024-12-17 | 64.95 | $64.27 | 38443 |
| 2024-12-16 | 65.18 | $64.63 | 53800 |
| 2024-12-13 | 65.34 | $64.68 | 74607 |
| 2024-12-12 | 65.51 | $64.97 | 42230 |
| 2024-12-11 | 65.62 | $65.38 | 112821 |
| 2024-12-10 | 65.63 | $64.96 | 30823 |
| 2024-12-09 | 65.76 | $65.38 | 60612 |
| 2024-12-06 | 65.77 | $65.64 | 32211 |
| 2024-12-05 | 65.70 | $65.66 | 25100 |
| 2024-12-04 | 65.60 | $65.81 | 98100 |
| 2024-12-03 | 65.41 | $65.54 | 65210 |
| 2024-12-02 | 65.27 | $65.50 | 31428 |
| 2024-11-29 | 65.09 | $65.49 | 2900 |
| 2024-11-27 | 64.88 | $65.08 | 31500 |
| 2024-11-26 | 64.74 | $65.12 | 44100 |
| 2024-11-25 | 64.55 | $65.12 | 27838 |
| 2024-11-22 | 64.31 | $64.75 | 16546 |
| 2024-11-21 | 64.14 | $64.39 | 34300 |
| 2024-11-20 | 64.04 | $63.88 | 16935 |
| 2024-11-19 | 64.08 | $63.88 | 52700 |
| 2024-11-18 | 64.12 | $63.72 | 33200 |
| 2024-11-15 | 64.22 | $63.46 | 22044 |
| 2024-11-14 | 64.42 | $64.06 | 17900 |
| 2024-11-13 | 64.47 | $64.40 | 28700 |
| 2024-11-12 | 64.42 | $64.54 | 50543 |
| 2024-11-11 | 64.30 | $65.00 | 39839 |
| 2024-11-08 | 64.01 | $64.92 | 31000 |
| 2024-11-07 | 63.67 | $65.01 | 63600 |
| 2024-11-06 | 63.22 | $64.59 | 27942 |
| 2024-11-05 | 62.82 | $63.24 | 23446 |
| 2024-11-04 | 62.75 | $62.47 | 30700 |
| 2024-11-01 | 62.92 | $62.47 | 31417 |
| 2024-10-31 | 63.13 | $62.31 | 36900 |
| 2024-10-30 | 63.43 | $63.26 | 47000 |
| 2024-10-29 | 63.50 | $63.34 | 78432 |
| 2024-10-28 | 63.56 | $63.44 | 24000 |
| 2024-10-25 | 63.59 | $63.02 | 30800 |
| 2024-10-24 | 63.76 | $63.25 | 27200 |
| 2024-10-23 | 63.90 | $63.15 | 35100 |
| 2024-10-22 | 64.08 | $63.67 | 21841 |
| 2024-10-21 | 64.14 | $63.87 | 27724 |
| 2024-10-18 | 64.14 | $64.26 | 21400 |
| 2024-10-17 | 64.01 | $64.01 | 21229 |
| 2024-10-16 | 63.92 | $64.04 | 17400 |
| 2024-10-15 | 63.79 | $63.55 | 40000 |
| 2024-10-14 | 63.78 | $64.03 | 35100 |
| 2024-10-11 | 63.61 | $63.79 | 11200 |
| 2024-10-10 | 63.47 | $63.23 | 34900 |
| 2024-10-09 | 63.47 | $63.36 | 33000 |
| 2024-10-08 | 63.42 | $63.09 | 24204 |
| 2024-10-07 | 63.43 | $62.98 | 25300 |
| 2024-10-04 | 63.48 | $63.40 | 27200 |
| 2024-10-03 | 63.39 | $62.83 | 37500 |
| 2024-10-02 | 63.45 | $63.03 | 50800 |
| 2024-10-01 | 63.46 | $63.02 | 38400 |
| 2024-09-30 | 63.46 | $63.46 | 25700 |
| 2024-09-27 | 63.31 | $63.42 | 39945 |
| 2024-09-26 | 63.12 | $63.49 | 39600 |
| 2024-09-25 | 62.86 | $62.83 | 45714 |
| 2024-09-24 | 62.75 | $63.14 | 26000 |
| 2024-09-23 | 62.50 | $62.87 | 65135 |
| 2024-09-20 | 62.27 | $62.64 | 20521 |
| 2024-09-19 | 62.06 | $62.95 | 97444 |
| 2024-09-18 | 61.71 | $61.87 | 99600 |
| 2024-09-17 | 61.60 | $61.94 | 41100 |
| 2024-09-16 | 61.46 | $62.10 | 75100 |
| 2024-09-13 | 61.22 | $61.84 | 22605 |
| 2024-09-12 | 61.02 | $61.35 | 19800 |
| 2024-09-11 | 60.92 | $60.85 | 25532 |
| 2024-09-10 | 60.96 | $60.43 | 57900 |
| 2024-09-09 | 61.15 | $60.40 | 17900 |
| 2024-09-06 | 61.38 | $59.88 | 24000 |
| 2024-09-05 | 61.82 | $60.82 | 18316 |
| 2024-09-04 | 62.06 | $61.00 | 24000 |
| 2024-09-03 | 62.28 | $61.21 | 44700 |
| 2024-08-30 | 62.47 | $62.46 | 24000 |
| 2024-08-29 | 62.29 | $62.08 | 22800 |
| 2024-08-28 | 62.19 | $61.98 | 24400 |
| 2024-08-27 | 62.08 | $62.32 | 27911 |
| 2024-08-26 | 61.83 | $62.26 | 8516 |
| 2024-08-23 | 61.53 | $62.41 | 23100 |
| 2024-08-22 | 61.11 | $61.40 | 21500 |
| 2024-08-21 | 60.91 | $61.80 | 19526 |
| 2024-08-20 | 60.54 | $61.42 | 16900 |
| 2024-08-19 | 60.19 | $61.63 | 27908 |
| 2024-08-16 | 59.71 | $61.07 | 27600 |
| 2024-08-15 | 59.30 | $60.81 | 16300 |
| 2024-08-14 | 58.88 | $59.99 | 26700 |
| 2024-08-13 | 58.65 | $59.85 | 14400 |
| 2024-08-12 | 58.41 | $58.98 | 24200 |
| 2024-08-09 | 58.41 | $58.97 | 30700 |
| 2024-08-08 | 58.42 | $58.84 | 30500 |
| 2024-08-07 | 58.49 | $57.56 | 30300 |
| 2024-08-06 | 59.00 | $57.84 | 41224 |
| 2024-08-05 | 59.53 | $57.37 | 76600 |
| 2024-08-02 | 60.34 | $59.02 | 48300 |
| 2024-08-01 | 60.81 | $60.25 | 36121 |
| 2024-07-31 | 60.98 | $61.48 | 26700 |
| 2024-07-30 | 60.81 | $60.59 | 52100 |
| 2024-07-29 | 60.87 | $60.65 | 35401 |
| 2024-07-26 | 60.92 | $60.78 | 51813 |
| 2024-07-25 | 60.95 | $60.02 | 31312 |
| 2024-07-24 | 61.21 | $60.08 | 42000 |
| 2024-07-23 | 61.51 | $61.16 | 44416 |
| 2024-07-22 | 61.52 | $61.27 | 31200 |
| 2024-07-19 | 61.49 | $60.69 | 38300 |
| 2024-07-18 | 61.63 | $61.17 | 36900 |
| 2024-07-17 | 61.64 | $61.67 | 75300 |
| 2024-07-16 | 61.48 | $62.32 | 25000 |
| 2024-07-15 | 61.07 | $61.59 | 51900 |
| 2024-07-12 | 60.79 | $61.43 | 21747 |
| 2024-07-11 | 60.50 | $61.04 | 29900 |
| 2024-07-10 | 60.25 | $60.77 | 41943 |
| 2024-07-09 | 60.03 | $60.18 | 14021 |
| 2024-07-08 | 59.95 | $60.25 | 34346 |
| 2024-07-05 | 59.83 | $60.16 | 19026 |
| 2024-07-03 | 59.71 | $60.05 | 14023 |
| 2024-07-02 | 59.59 | $59.71 | 53900 |
| 2024-07-01 | 59.55 | $59.50 | 37136 |
| 2024-06-28 | 59.57 | $59.54 | 25200 |
| 2024-06-27 | 59.58 | $59.54 | 35841 |
| 2024-06-26 | 59.59 | $59.48 | 27748 |
| 2024-06-25 | 59.62 | $59.53 | 15328 |
| 2024-06-24 | 59.64 | $59.55 | 40000 |
| 2024-06-21 | 59.66 | $59.45 | 36626 |
| 2024-06-20 | 59.71 | $59.56 | 52700 |
| 2024-06-18 | 59.73 | $59.71 | 36433 |
| 2024-06-17 | 59.71 | $59.83 | 33924 |
| 2024-06-14 | 59.63 | $59.42 | 50800 |
| 2024-06-13 | 59.67 | $59.64 | 19500 |
| 2024-06-12 | 59.64 | $59.89 | 34549 |
| 2024-06-11 | 59.53 | $59.43 | 34300 |
| 2024-06-10 | 59.53 | $59.42 | 29528 |
| 2024-06-07 | 59.53 | $59.31 | 34004 |
| 2024-06-06 | 59.56 | $59.58 | 49943 |
| 2024-06-05 | 59.51 | $59.60 | 31918 |
| 2024-06-04 | 59.44 | $59.01 | 62413 |
| 2024-06-03 | 59.53 | $59.33 | 52400 |
| 2024-05-31 | 59.53 | $59.32 | 30034 |
| 2024-05-30 | 59.54 | $58.86 | 31400 |
| 2024-05-29 | 59.68 | $58.94 | 90538 |
| 2024-05-28 | 59.83 | $59.42 | 19042 |
| 2024-05-24 | 59.84 | $59.44 | 17740 |
| 2024-05-23 | 59.84 | $59.04 | 30243 |
| 2024-05-22 | 59.96 | $59.46 | 23747 |
| 2024-05-21 | 59.95 | $59.83 | 19229 |
| 2024-05-20 | 59.82 | $59.84 | 27300 |
| 2024-05-17 | 59.64 | $59.80 | 20504 |
| 2024-05-16 | 59.42 | $59.67 | 26400 |
| 2024-05-15 | 59.19 | $59.81 | 55125 |
| 2024-05-14 | 58.85 | $59.28 | 47800 |
| 2024-05-13 | 58.60 | $58.94 | 25848 |
| 2024-05-10 | 58.39 | $58.92 | 21300 |
| 2024-05-09 | 58.14 | $58.84 | 13119 |
| 2024-05-08 | 57.86 | $58.52 | 28710 |
| 2024-05-07 | 57.61 | $58.47 | 34700 |
| 2024-05-06 | 57.33 | $58.48 | 26048 |
| 2024-05-03 | 56.98 | $57.92 | 20100 |
| 2024-05-02 | 56.73 | $57.24 | 27900 |
| 2024-05-01 | 56.65 | $56.61 | 39400 |
| 2024-04-30 | 56.76 | $56.75 | 76800 |
| 2024-04-29 | 56.85 | $57.67 | 24223 |
| 2024-04-26 | 56.68 | $57.48 | 18600 |
| 2024-04-25 | 56.54 | $57.07 | 26616 |
| 2024-04-24 | 56.50 | $57.16 | 33718 |
| 2024-04-23 | 56.44 | $57.33 | 32714 |
| 2024-04-22 | 56.32 | $56.55 | 27700 |
| 2024-04-19 | 56.44 | $56.05 | 23623 |
| 2024-04-18 | 56.74 | $56.23 | 81733 |
| 2024-04-17 | 57.07 | $56.30 | 35949 |
| 2024-04-16 | 57.45 | $56.49 | 44117 |
| 2024-04-15 | 57.87 | $56.84 | 30013 |
| 2024-04-12 | 58.26 | $57.38 | 39923 |
| 2024-04-11 | 58.57 | $58.30 | 91700 |
| 2024-04-10 | 58.65 | $58.02 | 41911 |
| 2024-04-09 | 58.84 | $58.88 | 30300 |
| 2024-04-08 | 58.79 | $58.69 | 29214 |
| 2024-04-05 | 58.78 | $58.58 | 41000 |
| 2024-04-04 | 58.80 | $58.15 | 77007 |
| 2024-04-03 | 58.95 | $58.72 | 33700 |
| 2024-04-02 | 58.95 | $58.50 | 44600 |
| 2024-04-01 | 59.02 | $58.91 | 36646 |
| 2024-03-28 | 58.95 | $59.13 | 32025 |
| 2024-03-27 | 58.80 | $59.01 | 40000 |
| 2024-03-26 | 58.64 | $58.40 | 43900 |
| 2024-03-25 | 58.63 | $58.47 | 40900 |
| 2024-03-22 | 58.58 | $58.55 | 68500 |
| 2024-03-21 | 58.49 | $58.79 | 123700 |
| 2024-03-20 | 58.30 | $58.58 | 27408 |
| 2024-03-19 | 58.12 | $57.95 | 24000 |
| 2024-03-18 | 58.10 | $57.81 | 26900 |
| 2024-03-15 | 58.10 | $57.66 | 23448 |
| 2024-03-14 | 58.15 | $57.81 | 503700 |
| 2024-03-13 | 58.14 | $58.09 | 18800 |
| 2024-03-12 | 58.04 | $58.13 | 35500 |
| 2024-03-11 | 57.89 | $57.67 | 24600 |
| 2024-03-08 | 57.84 | $57.79 | 34700 |
| 2024-03-07 | 57.74 | $58.02 | 22643 |
| 2024-03-06 | 57.53 | $57.54 | 31300 |
| 2024-03-05 | 57.41 | $57.13 | 27500 |
| 2024-03-04 | 57.39 | $57.47 | 23423 |
| 2024-03-01 | 57.24 | $57.51 | 27700 |
| 2024-02-29 | 57.05 | $57.03 | 51038 |
| 2024-02-28 | 56.95 | $56.80 | 38900 |
| 2024-02-27 | 56.89 | $57.00 | 27500 |
| 2024-02-26 | 56.75 | $56.87 | 25131 |
| 2024-02-23 | 56.61 | $56.99 | 29739 |
| 2024-02-22 | 56.39 | $56.88 | 49101 |
| 2024-02-21 | 56.15 | $56.06 | 19440 |
| 2024-02-20 | 56.11 | $55.95 | 21536 |
| 2024-02-16 | 56.09 | $56.21 | 32931 |
| 2024-02-15 | 55.98 | $56.39 | 22700 |
| 2024-02-14 | 55.78 | $55.81 | 17631 |
| 2024-02-13 | 55.72 | $55.15 | 33744 |
| 2024-02-12 | 55.84 | $56.22 | 42400 |
| 2024-02-09 | 55.65 | $55.98 | 28300 |
| 2024-02-08 | 55.49 | $55.67 | 22836 |
| 2024-02-07 | 55.38 | $55.55 | 28900 |
| 2024-02-06 | 55.27 | $55.42 | 54000 |
| 2024-02-05 | 55.19 | $55.12 | 31416 |
| 2024-02-02 | 55.17 | $55.37 | 28527 |
| 2024-02-01 | 55.07 | $55.21 | 38400 |
| 2024-01-31 | 54.99 | $54.66 | 30948 |
| 2024-01-30 | 55.07 | $55.39 | 25417 |
| 2024-01-29 | 54.92 | $55.52 | 23000 |
| 2024-01-26 | 54.70 | $55.11 | 16000 |
| 2024-01-25 | 54.55 | $55.05 | 55812 |
| 2024-01-24 | 54.39 | $54.71 | 49500 |
| 2024-01-23 | 54.30 | $54.69 | 34800 |
| 2024-01-22 | 54.19 | $54.63 | 53949 |
| 2024-01-19 | 54.08 | $54.40 | 38936 |
| 2024-01-18 | 54.02 | $53.87 | 24533 |
| 2024-01-17 | 54.11 | $53.43 | 32100 |
| 2024-01-16 | 54.36 | $53.85 | 14100 |
| 2024-01-12 | 54.53 | $54.40 | 50636 |
| 2024-01-11 | 54.56 | $54.36 | 73500 |
| 2024-01-10 | 54.60 | $54.44 | 50838 |
| 2024-01-09 | 54.62 | $54.24 | 49304 |
| 2024-01-08 | 54.71 | $54.55 | 134634 |
| 2024-01-05 | 54.70 | $53.96 | 49401 |
| 2024-01-04 | 54.87 | $53.87 | 46600 |
| 2024-01-03 | 55.09 | $53.99 | 43400 |
| 2024-01-02 | 55.32 | $54.59 | 43700 |
| 2023-12-29 | 55.39 | $54.91 | 48830 |
| 2023-12-28 | 55.36 | $55.11 | 50423 |
| 2023-12-27 | 55.24 | $55.12 | 40439 |
| 2023-12-26 | 55.07 | $55.02 | 34200 |
| 2023-12-22 | 54.88 | $54.69 | 77409 |
| 2023-12-21 | 54.74 | $54.54 | 63927 |
| 2023-12-20 | 54.60 | $54.03 | 126727 |
| 2023-12-19 | 54.57 | $54.81 | 110114 |
| 2023-12-18 | 54.27 | $54.37 | 79100 |
| 2023-12-15 | 54.03 | $54.22 | 43400 |
| 2023-12-14 | 53.76 | $54.43 | 52700 |
| 2023-12-13 | 53.36 | $53.79 | 21300 |
| 2023-12-12 | 53.05 | $52.89 | 128700 |
| 2023-12-11 | 52.95 | $52.85 | 27841 |
| 2023-12-08 | 52.83 | $52.61 | 190300 |
| 2023-12-07 | 52.74 | $52.42 | 79300 |
| 2023-12-06 | 52.68 | $52.12 | 44542 |
| 2023-12-05 | 52.69 | $52.15 | 38800 |
| 2023-12-04 | 52.68 | $52.47 | 55502 |
| 2023-12-01 | 52.55 | $52.63 | 75546 |
| 2023-11-30 | 52.32 | $52.03 | 145230 |
| 2023-11-29 | 52.22 | $51.82 | 72200 |
| 2023-11-28 | 52.15 | $51.79 | 65700 |
| 2023-11-27 | 52.06 | $51.75 | 50100 |
| 2023-11-24 | 51.95 | $51.83 | 13231 |
| 2023-11-22 | 51.76 | $51.70 | 28800 |
| 2023-11-21 | 51.57 | $51.51 | 59400 |
| 2023-11-20 | 51.38 | $51.69 | 61600 |
| 2023-11-17 | 51.08 | $51.43 | 98200 |
| 2023-11-16 | 50.78 | $51.05 | 79800 |
| 2023-11-15 | 50.52 | $51.26 | 38713 |
| 2023-11-14 | 50.13 | $51.13 | 106202 |
| 2023-11-13 | 49.69 | $49.82 | 29140 |
| 2023-11-10 | 49.56 | $49.80 | 149215 |
| 2023-11-09 | 49.41 | $49.81 | 29600 |
| 2023-11-08 | 49.21 | $49.62 | 35000 |
| 2023-11-07 | 49.03 | $49.73 | 46100 |
| 2023-11-06 | 48.78 | $49.84 | 41900 |
| 2023-11-03 | 48.43 | $49.92 | 51021 |
| 2023-11-02 | 47.99 | $49.29 | 37346 |
| 2023-11-01 | 47.65 | $48.32 | 33642 |
| 2023-10-31 | 47.56 | $47.93 | 11800 |
| 2023-10-30 | 47.58 | $47.65 | 11834 |
| 2023-10-27 | 47.70 | $47.12 | 13900 |
| 2023-10-26 | 48.02 | $47.46 | 72300 |
| 2023-10-25 | 48.32 | $47.71 | 29412 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.97
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.05
Average
56.79
Maximum
76.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 52.97 | $82.87 | 40837 |
| 2026-07-21 | 52.92 | $82.86 | 72000 |
| 2026-07-20 | 48.89 | $82.01 | 93600 |
| 2026-07-17 | 50.44 | $82.33 | 70922 |
| 2026-07-16 | 53.76 | $82.99 | 44100 |
| 2026-07-15 | 55.07 | $83.24 | 128628 |
| 2026-07-14 | 53.88 | $82.96 | 77900 |
| 2026-07-13 | 52.02 | $82.53 | 67100 |
| 2026-07-10 | 55.90 | $83.31 | 82600 |
| 2026-07-09 | 54.23 | $82.91 | 49844 |
| 2026-07-08 | 51.64 | $82.31 | 66000 |
| 2026-07-07 | 53.51 | $82.70 | 66944 |
| 2026-07-06 | 57.81 | $83.54 | 105926 |
| 2026-07-02 | 54.64 | $82.77 | 466713 |
| 2026-07-01 | 53.56 | $82.52 | 651300 |
| 2026-06-30 | 54.90 | $82.79 | 167400 |
| 2026-06-29 | 53.55 | $82.46 | 94718 |
| 2026-06-26 | 52.61 | $82.23 | 98500 |
| 2026-06-25 | 52.10 | $82.10 | 210100 |
| 2026-06-24 | 50.80 | $81.77 | 76911 |
| 2026-06-23 | 50.68 | $81.74 | 70700 |
| 2026-06-22 | 57.57 | $83.35 | 58811 |
| 2026-06-18 | 57.40 | $83.30 | 76215 |
| 2026-06-17 | 54.70 | $82.52 | 62000 |
| 2026-06-16 | 58.98 | $83.46 | 51200 |
| 2026-06-15 | 60.66 | $83.81 | 61000 |
| 2026-06-12 | 57.33 | $82.80 | 102805 |
| 2026-06-11 | 55.67 | $82.33 | 59333 |
| 2026-06-10 | 48.45 | $80.55 | 88933 |
| 2026-06-09 | 54.30 | $81.79 | 58300 |
| 2026-06-08 | 53.61 | $81.63 | 62246 |
| 2026-06-05 | 51.94 | $81.24 | 83500 |
| 2026-06-04 | 65.31 | $83.57 | 72605 |
| 2026-06-03 | 63.63 | $83.13 | 63043 |
| 2026-06-02 | 67.74 | $83.71 | 49700 |
| 2026-06-01 | 66.35 | $83.32 | 71500 |
| 2026-05-29 | 66.49 | $83.34 | 83000 |
| 2026-05-28 | 65.74 | $83.12 | 74200 |
| 2026-05-27 | 64.71 | $82.82 | 54512 |
| 2026-05-26 | 65.33 | $82.92 | 62100 |
| 2026-05-22 | 62.24 | $82.02 | 34320 |
| 2026-05-21 | 61.37 | $81.78 | 64623 |
| 2026-05-20 | 60.13 | $81.44 | 125701 |
| 2026-05-19 | 55.99 | $80.39 | 165400 |
| 2026-05-18 | 59.34 | $80.99 | 79046 |
| 2026-05-15 | 58.83 | $80.86 | 106100 |
| 2026-05-14 | 66.45 | $82.12 | 66743 |
| 2026-05-13 | 65.12 | $81.73 | 56400 |
| 2026-05-12 | 63.76 | $81.34 | 63007 |
| 2026-05-11 | 66.35 | $81.75 | 56736 |
| 2026-05-08 | 66.22 | $81.71 | 69100 |
| 2026-05-07 | 65.25 | $81.40 | 93900 |
| 2026-05-06 | 67.44 | $81.77 | 50021 |
| 2026-05-05 | 64.00 | $80.66 | 104140 |
| 2026-05-04 | 60.38 | $79.65 | 75900 |
| 2026-05-01 | 63.19 | $80.12 | 40818 |
| 2026-04-30 | 63.08 | $80.09 | 48100 |
| 2026-04-29 | 59.01 | $78.98 | 115000 |
| 2026-04-28 | 60.73 | $79.28 | 57500 |
| 2026-04-27 | 62.28 | $79.55 | 52900 |
| 2026-04-24 | 62.62 | $79.61 | 51225 |
| 2026-04-23 | 61.15 | $79.17 | 35013 |
| 2026-04-22 | 63.14 | $79.54 | 43500 |
| 2026-04-21 | 61.47 | $79.02 | 85300 |
| 2026-04-20 | 65.65 | $79.79 | 82336 |
| 2026-04-17 | 65.98 | $79.85 | 120200 |
| 2026-04-16 | 63.27 | $78.93 | 93409 |
| 2026-04-15 | 62.28 | $78.61 | 66424 |
| 2026-04-14 | 62.07 | $78.54 | 136600 |
| 2026-04-13 | 59.43 | $77.69 | 76900 |
| 2026-04-10 | 57.34 | $77.06 | 52900 |
| 2026-04-09 | 57.74 | $77.15 | 174700 |
| 2026-04-08 | 56.91 | $76.89 | 52100 |
| 2026-04-07 | 48.41 | $74.60 | 105919 |
| 2026-04-06 | 49.05 | $74.76 | 80634 |
| 2026-04-02 | 47.00 | $74.27 | 88538 |
| 2026-04-01 | 47.11 | $74.30 | 76400 |
| 2026-03-31 | 44.99 | $73.78 | 97326 |
| 2026-03-30 | 34.82 | $71.65 | 72023 |
| 2026-03-27 | 35.76 | $71.97 | 70647 |
| 2026-03-26 | 38.56 | $72.87 | 91000 |
| 2026-03-25 | 43.11 | $74.15 | 53000 |
| 2026-03-24 | 39.67 | $73.50 | 83335 |
| 2026-03-23 | 40.57 | $73.75 | 85100 |
| 2026-03-20 | 34.32 | $72.64 | 103404 |
| 2026-03-19 | 39.18 | $74.02 | 89935 |
| 2026-03-18 | 39.45 | $74.09 | 54800 |
| 2026-03-17 | 43.74 | $75.14 | 70243 |
| 2026-03-16 | 41.97 | $74.83 | 53629 |
| 2026-03-13 | 36.33 | $73.91 | 117607 |
| 2026-03-12 | 38.13 | $74.38 | 85900 |
| 2026-03-11 | 43.58 | $75.63 | 26200 |
| 2026-03-10 | 44.06 | $75.73 | 68900 |
| 2026-03-09 | 44.52 | $75.83 | 97716 |
| 2026-03-06 | 41.41 | $75.30 | 111500 |
| 2026-03-05 | 45.84 | $76.26 | 89566 |
| 2026-03-04 | 51.01 | $77.22 | 89639 |
| 2026-03-03 | 49.49 | $76.95 | 116100 |
| 2026-03-02 | 56.76 | $78.12 | 43700 |
| 2026-02-27 | 60.43 | $78.63 | 130800 |
| 2026-02-26 | 60.95 | $78.70 | 45804 |
| 2026-02-25 | 61.73 | $78.81 | 93700 |
| 2026-02-24 | 59.19 | $78.25 | 50500 |
| 2026-02-23 | 56.80 | $77.76 | 110821 |
| 2026-02-20 | 62.08 | $78.51 | 78700 |
| 2026-02-19 | 59.20 | $77.91 | 52100 |
| 2026-02-18 | 60.21 | $78.05 | 54225 |
| 2026-02-17 | 58.58 | $77.71 | 63400 |
| 2026-02-13 | 58.48 | $77.69 | 82800 |
| 2026-02-12 | 57.17 | $77.41 | 60235 |
| 2026-02-11 | 64.73 | $78.50 | 63968 |
| 2026-02-10 | 64.03 | $78.33 | 49700 |
| 2026-02-09 | 64.32 | $78.37 | 45600 |
| 2026-02-06 | 62.43 | $77.90 | 97174 |
| 2026-02-05 | 54.41 | $76.25 | 145000 |
| 2026-02-04 | 62.83 | $77.34 | 64329 |
| 2026-02-03 | 61.16 | $77.02 | 91830 |
| 2026-02-02 | 61.82 | $77.10 | 62500 |
| 2026-01-30 | 58.85 | $76.54 | 52339 |
| 2026-01-29 | 65.40 | $77.30 | 85100 |
| 2026-01-28 | 64.86 | $77.19 | 56743 |
| 2026-01-27 | 65.92 | $77.31 | 71804 |
| 2026-01-26 | 63.51 | $76.80 | 56400 |
| 2026-01-23 | 62.01 | $76.50 | 55124 |
| 2026-01-22 | 61.66 | $76.43 | 96100 |
| 2026-01-21 | 59.91 | $76.08 | 76739 |
| 2026-01-20 | 54.49 | $75.12 | 129313 |
| 2026-01-16 | 64.60 | $76.29 | 102409 |
| 2026-01-15 | 65.19 | $76.35 | 56239 |
| 2026-01-14 | 63.94 | $76.11 | 66533 |
| 2026-01-13 | 63.58 | $76.04 | 77828 |
| 2026-01-12 | 65.54 | $76.26 | 73248 |
| 2026-01-09 | 64.40 | $76.02 | 75900 |
| 2026-01-08 | 62.23 | $75.58 | 64821 |
| 2026-01-07 | 60.99 | $75.34 | 116200 |
| 2026-01-06 | 63.97 | $75.70 | 301214 |
| 2026-01-05 | 61.43 | $75.19 | 86335 |
| 2026-01-02 | 57.77 | $74.53 | 63024 |
| 2025-12-31 | 54.34 | $73.98 | 72000 |
| 2025-12-30 | 58.53 | $74.49 | 85600 |
| 2025-12-29 | 58.95 | $74.54 | 145300 |
| 2025-12-26 | 60.96 | $74.78 | 87606 |
| 2025-12-24 | 60.75 | $74.74 | 44600 |
| 2025-12-23 | 59.76 | $74.55 | 68726 |
| 2025-12-22 | 58.62 | $74.33 | 104649 |
| 2025-12-19 | 56.09 | $73.86 | 115306 |
| 2025-12-18 | 53.01 | $73.33 | 73042 |
| 2025-12-17 | 52.04 | $73.17 | 78322 |
| 2025-12-16 | 55.49 | $73.68 | 96807 |
| 2025-12-15 | 58.00 | $74.03 | 81908 |
| 2025-12-12 | 57.85 | $74.00 | 49227 |
| 2025-12-11 | 62.77 | $74.67 | 104634 |
| 2025-12-10 | 61.03 | $74.30 | 85000 |
| 2025-12-09 | 57.34 | $73.58 | 59245 |
| 2025-12-08 | 57.70 | $73.63 | 67019 |
| 2025-12-05 | 59.62 | $73.90 | 45442 |
| 2025-12-04 | 58.95 | $73.76 | 33800 |
| 2025-12-03 | 58.48 | $73.66 | 37938 |
| 2025-12-02 | 56.79 | $73.30 | 55709 |
| 2025-12-01 | 56.08 | $73.15 | 52439 |
| 2025-11-28 | 58.26 | $73.51 | 25937 |
| 2025-11-26 | 56.85 | $73.19 | 65841 |
| 2025-11-25 | 54.47 | $72.67 | 62621 |
| 2025-11-24 | 49.48 | $71.69 | 109400 |
| 2025-11-21 | 45.74 | $71.04 | 61008 |
| 2025-11-20 | 39.52 | $70.09 | 74000 |
| 2025-11-19 | 44.52 | $71.07 | 56500 |
| 2025-11-18 | 44.18 | $71.02 | 82541 |
| 2025-11-17 | 46.24 | $71.40 | 66900 |
| 2025-11-14 | 51.80 | $72.32 | 49300 |
| 2025-11-13 | 52.12 | $72.37 | 78908 |
| 2025-11-12 | 59.38 | $73.40 | 45742 |
| 2025-11-11 | 58.09 | $73.16 | 45417 |
| 2025-11-10 | 56.78 | $72.92 | 71533 |
| 2025-11-07 | 51.65 | $72.06 | 34516 |
| 2025-11-06 | 49.88 | $71.79 | 61728 |
| 2025-11-05 | 53.84 | $72.36 | 61136 |
| 2025-11-04 | 50.99 | $71.92 | 57232 |
| 2025-11-03 | 56.49 | $72.65 | 63743 |
| 2025-10-31 | 56.65 | $72.67 | 66500 |
| 2025-10-30 | 55.88 | $72.54 | 35300 |
| 2025-10-29 | 60.51 | $73.13 | 72423 |
| 2025-10-28 | 62.16 | $73.33 | 45433 |
| 2025-10-27 | 62.81 | $73.41 | 56100 |
| 2025-10-24 | 59.91 | $72.83 | 47700 |
| 2025-10-23 | 57.29 | $72.35 | 44916 |
| 2025-10-22 | 54.41 | $71.86 | 34600 |
| 2025-10-21 | 56.71 | $72.17 | 53000 |
| 2025-10-20 | 57.53 | $72.28 | 48326 |
| 2025-10-17 | 53.07 | $71.52 | 46302 |
| 2025-10-16 | 51.93 | $71.34 | 55800 |
| 2025-10-15 | 54.58 | $71.72 | 50200 |
| 2025-10-14 | 52.59 | $71.39 | 28549 |
| 2025-10-13 | 51.42 | $71.20 | 30700 |
| 2025-10-10 | 44.35 | $70.17 | 43900 |
| 2025-10-09 | 58.16 | $71.94 | 32904 |
| 2025-10-08 | 63.12 | $72.41 | 27032 |
| 2025-10-07 | 60.24 | $71.99 | 66400 |
| 2025-10-06 | 65.81 | $72.47 | 51400 |
| 2025-10-03 | 65.30 | $72.39 | 34600 |
| 2025-10-02 | 63.23 | $72.07 | 34330 |
| 2025-10-01 | 63.34 | $72.08 | 37026 |
| 2025-09-30 | 61.92 | $71.86 | 40640 |
| 2025-09-29 | 60.61 | $71.66 | 39000 |
| 2025-09-26 | 59.48 | $71.49 | 62000 |
| 2025-09-25 | 56.40 | $71.05 | 64600 |
| 2025-09-24 | 60.04 | $71.42 | 41044 |
| 2025-09-23 | 63.74 | $71.77 | 58700 |
| 2025-09-22 | 68.92 | $72.22 | 24200 |
| 2025-09-19 | 67.29 | $71.93 | 40800 |
| 2025-09-18 | 66.60 | $71.81 | 141437 |
| 2025-09-17 | 64.66 | $71.48 | 44900 |
| 2025-09-16 | 66.21 | $71.62 | 40613 |
| 2025-09-15 | 67.20 | $71.71 | 74500 |
| 2025-09-12 | 65.75 | $71.44 | 20600 |
| 2025-09-11 | 68.41 | $71.69 | 29948 |
| 2025-09-10 | 64.29 | $70.94 | 36332 |
| 2025-09-09 | 63.57 | $70.82 | 55411 |
| 2025-09-08 | 64.08 | $70.87 | 23302 |
| 2025-09-05 | 62.10 | $70.53 | 42300 |
| 2025-09-04 | 62.39 | $70.56 | 27703 |
| 2025-09-03 | 59.09 | $70.01 | 52100 |
| 2025-09-02 | 57.88 | $69.82 | 42806 |
| 2025-08-29 | 62.31 | $70.30 | 25207 |
| 2025-08-28 | 65.49 | $70.62 | 31208 |
| 2025-08-27 | 64.69 | $70.47 | 43418 |
| 2025-08-26 | 64.11 | $70.36 | 53303 |
| 2025-08-25 | 63.11 | $70.17 | 40526 |
| 2025-08-22 | 66.33 | $70.52 | 40800 |
| 2025-08-21 | 59.55 | $69.31 | 34134 |
| 2025-08-20 | 60.22 | $69.38 | 83700 |
| 2025-08-19 | 64.01 | $69.77 | 49300 |
| 2025-08-18 | 63.84 | $69.74 | 37200 |
| 2025-08-15 | 63.79 | $69.73 | 47802 |
| 2025-08-14 | 64.24 | $69.78 | 29700 |
| 2025-08-13 | 66.64 | $70.05 | 53645 |
| 2025-08-12 | 64.04 | $69.50 | 30500 |
| 2025-08-11 | 59.02 | $68.59 | 38500 |
| 2025-08-08 | 60.70 | $68.78 | 27100 |
| 2025-08-07 | 58.52 | $68.41 | 40900 |
| 2025-08-06 | 58.10 | $68.34 | 35200 |
| 2025-08-05 | 56.24 | $68.03 | 40700 |
| 2025-08-04 | 56.62 | $68.08 | 65700 |
| 2025-08-01 | 50.52 | $67.13 | 58812 |
| 2025-07-31 | 57.76 | $68.02 | 76600 |
| 2025-07-30 | 62.02 | $68.47 | 90200 |
| 2025-07-29 | 63.01 | $68.57 | 55446 |
| 2025-07-28 | 64.27 | $68.70 | 43800 |
| 2025-07-25 | 68.04 | $69.08 | 31500 |
| 2025-07-24 | 67.37 | $68.94 | 39642 |
| 2025-07-23 | 68.54 | $69.06 | 45006 |
| 2025-07-22 | 65.61 | $68.44 | 38400 |
| 2025-07-21 | 63.58 | $68.05 | 38374 |
| 2025-07-18 | 63.15 | $67.97 | 53336 |
| 2025-07-17 | 63.86 | $68.05 | 36635 |
| 2025-07-16 | 61.67 | $67.62 | 47990 |
| 2025-07-15 | 60.18 | $67.34 | 26800 |
| 2025-07-14 | 64.98 | $67.90 | 82400 |
| 2025-07-11 | 64.40 | $67.78 | 38128 |
| 2025-07-10 | 67.86 | $68.17 | 29337 |
| 2025-07-09 | 66.91 | $67.95 | 37200 |
| 2025-07-08 | 65.36 | $67.60 | 30631 |
| 2025-07-07 | 64.64 | $67.44 | 60701 |
| 2025-07-03 | 70.09 | $68.07 | 26300 |
| 2025-07-02 | 68.49 | $67.67 | 48722 |
| 2025-07-01 | 66.97 | $67.31 | 28730 |
| 2025-06-30 | 65.98 | $67.08 | 48833 |
| 2025-06-27 | 64.80 | $66.81 | 30300 |
| 2025-06-26 | 63.37 | $66.49 | 62400 |
| 2025-06-25 | 60.42 | $65.87 | 87637 |
| 2025-06-24 | 61.40 | $66.00 | 29600 |
| 2025-06-23 | 59.67 | $65.64 | 38400 |
| 2025-06-20 | 56.69 | $65.06 | 37672 |
| 2025-06-18 | 57.53 | $65.18 | 89319 |
| 2025-06-17 | 57.23 | $65.12 | 82700 |
| 2025-06-16 | 61.41 | $65.73 | 54225 |
| 2025-06-13 | 58.73 | $65.16 | 58949 |
| 2025-06-12 | 64.96 | $65.99 | 56700 |
| 2025-06-11 | 64.09 | $65.79 | 63925 |
| 2025-06-10 | 64.93 | $65.90 | 23829 |
| 2025-06-09 | 63.95 | $65.66 | 30005 |
| 2025-06-06 | 63.62 | $65.58 | 36700 |
| 2025-06-05 | 61.36 | $65.03 | 46923 |
| 2025-06-04 | 61.96 | $65.12 | 161900 |
| 2025-06-03 | 61.68 | $65.05 | 18700 |
| 2025-06-02 | 60.55 | $64.76 | 53000 |
| 2025-05-30 | 59.30 | $64.44 | 99109 |
| 2025-05-29 | 59.75 | $64.52 | 24900 |
| 2025-05-28 | 58.47 | $64.18 | 176400 |
| 2025-05-27 | 61.36 | $64.71 | 35602 |
| 2025-05-23 | 57.06 | $63.58 | 39700 |
| 2025-05-22 | 57.93 | $63.74 | 44115 |
| 2025-05-21 | 58.62 | $63.87 | 43400 |
| 2025-05-20 | 63.51 | $64.76 | 39400 |
| 2025-05-19 | 63.91 | $64.83 | 40526 |
| 2025-05-16 | 63.82 | $64.80 | 50139 |
| 2025-05-15 | 62.85 | $64.48 | 29517 |
| 2025-05-14 | 61.98 | $64.19 | 40824 |
| 2025-05-13 | 61.83 | $64.14 | 61800 |
| 2025-05-12 | 60.65 | $63.73 | 144448 |
| 2025-05-09 | 55.57 | $62.14 | 25437 |
| 2025-05-08 | 55.33 | $62.07 | 37127 |
| 2025-05-07 | 54.11 | $61.71 | 47700 |
| 2025-05-06 | 53.98 | $61.67 | 66703 |
| 2025-05-05 | 55.23 | $62.00 | 37829 |
| 2025-05-02 | 56.43 | $62.32 | 28437 |
| 2025-05-01 | 52.64 | $61.08 | 73223 |
| 2025-04-30 | 51.44 | $60.71 | 61141 |
| 2025-04-29 | 52.60 | $61.05 | 44300 |
| 2025-04-28 | 51.37 | $60.65 | 44207 |
| 2025-04-25 | 50.70 | $60.43 | 55935 |
| 2025-04-24 | 50.02 | $60.20 | 64035 |
| 2025-04-23 | 47.19 | $59.26 | 41800 |
| 2025-04-22 | 45.41 | $58.69 | 184109 |
| 2025-04-21 | 40.99 | $57.36 | 67200 |
| 2025-04-17 | 43.16 | $58.23 | 104100 |
| 2025-04-16 | 42.73 | $58.10 | 47301 |
| 2025-04-15 | 44.50 | $58.82 | 49600 |
| 2025-04-14 | 44.60 | $58.86 | 48400 |
| 2025-04-11 | 42.41 | $58.13 | 162309 |
| 2025-04-10 | 39.12 | $57.08 | 94900 |
| 2025-04-09 | 43.28 | $58.94 | 82100 |
| 2025-04-08 | 24.05 | $54.28 | 145500 |
| 2025-04-07 | 25.53 | $55.12 | 207600 |
| 2025-04-04 | 26.78 | $55.79 | 158100 |
| 2025-04-03 | 35.00 | $59.17 | 93802 |
| 2025-04-02 | 45.52 | $61.85 | 87200 |
| 2025-04-01 | 43.16 | $61.46 | 46631 |
| 2025-03-31 | 42.05 | $61.28 | 90600 |
| 2025-03-28 | 41.09 | $61.12 | 35300 |
| 2025-03-27 | 46.00 | $62.20 | 48000 |
| 2025-03-26 | 46.53 | $62.31 | 44900 |
| 2025-03-25 | 49.43 | $62.89 | 45029 |
| 2025-03-24 | 49.78 | $62.96 | 44115 |
| 2025-03-21 | 44.48 | $61.98 | 36307 |
| 2025-03-20 | 45.74 | $62.25 | 73734 |
| 2025-03-19 | 46.92 | $62.50 | 55444 |
| 2025-03-18 | 43.97 | $61.96 | 63902 |
| 2025-03-17 | 45.85 | $62.38 | 29218 |
| 2025-03-14 | 42.45 | $61.77 | 68409 |
| 2025-03-13 | 33.71 | $60.42 | 71900 |
| 2025-03-12 | 36.52 | $61.14 | 53331 |
| 2025-03-11 | 36.02 | $61.07 | 68900 |
| 2025-03-10 | 37.36 | $61.41 | 68800 |
| 2025-03-07 | 44.26 | $62.91 | 42220 |
| 2025-03-06 | 40.87 | $62.42 | 266549 |
| 2025-03-05 | 44.95 | $63.19 | 71600 |
| 2025-03-04 | 38.35 | $62.32 | 57648 |
| 2025-03-03 | 41.62 | $62.92 | 53400 |
| 2025-02-28 | 46.10 | $63.64 | 34100 |
| 2025-02-27 | 41.71 | $63.11 | 32100 |
| 2025-02-26 | 46.91 | $63.87 | 49000 |
| 2025-02-25 | 47.43 | $63.94 | 110700 |
| 2025-02-24 | 47.79 | $63.99 | 78004 |
| 2025-02-21 | 49.05 | $64.17 | 40900 |
| 2025-02-20 | 57.49 | $65.22 | 197200 |
| 2025-02-19 | 58.95 | $65.38 | 30416 |
| 2025-02-18 | 59.13 | $65.40 | 39900 |
| 2025-02-14 | 57.67 | $65.16 | 33500 |
| 2025-02-13 | 57.24 | $65.09 | 87800 |
| 2025-02-12 | 53.43 | $64.49 | 38300 |
| 2025-02-11 | 55.06 | $64.70 | 61800 |
| 2025-02-10 | 55.06 | $64.70 | 14500 |
| 2025-02-07 | 52.83 | $64.34 | 48500 |
| 2025-02-06 | 56.30 | $64.81 | 47843 |
| 2025-02-05 | 55.47 | $64.67 | 64500 |
| 2025-02-04 | 53.13 | $64.28 | 73119 |
| 2025-02-03 | 49.43 | $63.71 | 44703 |
| 2025-01-31 | 55.98 | $64.60 | 47607 |
| 2025-01-30 | 57.44 | $64.78 | 49040 |
| 2025-01-29 | 54.76 | $64.35 | 30119 |
| 2025-01-28 | 55.85 | $64.49 | 88400 |
| 2025-01-27 | 53.19 | $64.07 | 47800 |
| 2025-01-24 | 58.34 | $64.72 | 75700 |
| 2025-01-23 | 58.93 | $64.79 | 37706 |
| 2025-01-22 | 56.88 | $64.44 | 77800 |
| 2025-01-21 | 56.70 | $64.41 | 62301 |
| 2025-01-17 | 51.92 | $63.64 | 32700 |
| 2025-01-16 | 49.08 | $63.23 | 48200 |
| 2025-01-15 | 48.51 | $63.15 | 43100 |
| 2025-01-14 | 41.85 | $62.28 | 49238 |
| 2025-01-13 | 38.46 | $61.89 | 43500 |
| 2025-01-10 | 38.10 | $61.85 | 90500 |
| 2025-01-08 | 43.47 | $62.76 | 30100 |
| 2025-01-07 | 43.39 | $62.75 | 33512 |
| 2025-01-06 | 46.31 | $63.20 | 49424 |
| 2025-01-03 | 43.92 | $62.90 | 59000 |
| 2025-01-02 | 38.93 | $62.32 | 63700 |
| 2024-12-31 | 39.74 | $62.46 | 49516 |
| 2024-12-30 | 40.72 | $62.63 | 72000 |
| 2024-12-27 | 43.28 | $63.06 | 58600 |
| 2024-12-26 | 46.44 | $63.55 | 61300 |
| 2024-12-24 | 44.80 | $63.34 | 15612 |
| 2024-12-23 | 42.07 | $63.00 | 67400 |
| 2024-12-20 | 38.77 | $62.61 | 62700 |
| 2024-12-19 | 34.60 | $62.15 | 52200 |
| 2024-12-18 | 35.55 | $62.34 | 53846 |
| 2024-12-17 | 48.38 | $64.27 | 38443 |
| 2024-12-16 | 51.68 | $64.63 | 53800 |
| 2024-12-13 | 52.15 | $64.68 | 74607 |
| 2024-12-12 | 54.91 | $64.97 | 42230 |
| 2024-12-11 | 59.10 | $65.38 | 112821 |
| 2024-12-10 | 55.82 | $64.96 | 30823 |
| 2024-12-09 | 60.42 | $65.38 | 60612 |
| 2024-12-06 | 63.50 | $65.64 | 32211 |
| 2024-12-05 | 63.74 | $65.66 | 25100 |
| 2024-12-04 | 65.48 | $65.81 | 98100 |
| 2024-12-03 | 63.79 | $65.54 | 65210 |
| 2024-12-02 | 63.53 | $65.50 | 31428 |
| 2024-11-29 | 63.47 | $65.49 | 2900 |
| 2024-11-27 | 60.96 | $65.08 | 31500 |
| 2024-11-26 | 61.35 | $65.12 | 44100 |
| 2024-11-25 | 61.35 | $65.12 | 27838 |
| 2024-11-22 | 59.16 | $64.75 | 16546 |
| 2024-11-21 | 56.90 | $64.39 | 34300 |
| 2024-11-20 | 53.43 | $63.88 | 16935 |
| 2024-11-19 | 53.43 | $63.88 | 52700 |
| 2024-11-18 | 52.34 | $63.72 | 33200 |
| 2024-11-15 | 50.57 | $63.46 | 22044 |
| 2024-11-14 | 55.07 | $64.06 | 17900 |
| 2024-11-13 | 57.85 | $64.40 | 28700 |
| 2024-11-12 | 59.01 | $64.54 | 50543 |
| 2024-11-11 | 62.96 | $65.00 | 39839 |
| 2024-11-08 | 62.55 | $64.92 | 31000 |
| 2024-11-07 | 63.30 | $65.01 | 63600 |
| 2024-11-06 | 61.22 | $64.59 | 27942 |
| 2024-11-05 | 53.11 | $63.24 | 23446 |
| 2024-11-04 | 47.10 | $62.47 | 30700 |
| 2024-11-01 | 47.10 | $62.47 | 31417 |
| 2024-10-31 | 45.80 | $62.31 | 36900 |
| 2024-10-30 | 53.18 | $63.26 | 47000 |
| 2024-10-29 | 53.87 | $63.34 | 78432 |
| 2024-10-28 | 54.72 | $63.44 | 24000 |
| 2024-10-25 | 51.69 | $63.02 | 30800 |
| 2024-10-24 | 53.55 | $63.25 | 27200 |
| 2024-10-23 | 52.85 | $63.15 | 35100 |
| 2024-10-22 | 57.12 | $63.67 | 21841 |
| 2024-10-21 | 58.86 | $63.87 | 27724 |
| 2024-10-18 | 62.38 | $64.26 | 21400 |
| 2024-10-17 | 60.96 | $64.01 | 21229 |
| 2024-10-16 | 61.23 | $64.04 | 17400 |
| 2024-10-15 | 58.44 | $63.55 | 40000 |
| 2024-10-14 | 62.63 | $64.03 | 35100 |
| 2024-10-11 | 61.31 | $63.79 | 11200 |
| 2024-10-10 | 58.03 | $63.23 | 34900 |
| 2024-10-09 | 59.13 | $63.36 | 33000 |
| 2024-10-08 | 57.54 | $63.09 | 24204 |
| 2024-10-07 | 56.88 | $62.98 | 25300 |
| 2024-10-04 | 60.24 | $63.40 | 27200 |
| 2024-10-03 | 56.97 | $62.83 | 37500 |
| 2024-10-02 | 58.57 | $63.03 | 50800 |
| 2024-10-01 | 58.52 | $63.02 | 38400 |
| 2024-09-30 | 62.00 | $63.46 | 25700 |
| 2024-09-27 | 61.80 | $63.42 | 39945 |
| 2024-09-26 | 62.34 | $63.49 | 39600 |
| 2024-09-25 | 59.17 | $62.83 | 45714 |
| 2024-09-24 | 61.48 | $63.14 | 26000 |
| 2024-09-23 | 60.19 | $62.87 | 65135 |
| 2024-09-20 | 59.09 | $62.64 | 20521 |
| 2024-09-19 | 61.27 | $62.95 | 97444 |
| 2024-09-18 | 55.90 | $61.87 | 99600 |
| 2024-09-17 | 56.38 | $61.94 | 41100 |
| 2024-09-16 | 57.45 | $62.10 | 75100 |
| 2024-09-13 | 56.16 | $61.84 | 22605 |
| 2024-09-12 | 53.65 | $61.35 | 19800 |
| 2024-09-11 | 50.92 | $60.85 | 25532 |
| 2024-09-10 | 48.50 | $60.43 | 57900 |
| 2024-09-09 | 48.32 | $60.40 | 17900 |
| 2024-09-06 | 45.30 | $59.88 | 24000 |
| 2024-09-05 | 50.36 | $60.82 | 18316 |
| 2024-09-04 | 51.41 | $61.00 | 24000 |
| 2024-09-03 | 52.62 | $61.21 | 44700 |
| 2024-08-30 | 60.69 | $62.46 | 24000 |
| 2024-08-29 | 58.87 | $62.08 | 22800 |
| 2024-08-28 | 58.39 | $61.98 | 24400 |
| 2024-08-27 | 60.68 | $62.32 | 27911 |
| 2024-08-26 | 60.42 | $62.26 | 8516 |
| 2024-08-23 | 61.39 | $62.41 | 23100 |
| 2024-08-22 | 56.98 | $61.40 | 21500 |
| 2024-08-21 | 59.54 | $61.80 | 19526 |
| 2024-08-20 | 57.83 | $61.42 | 16900 |
| 2024-08-19 | 59.14 | $61.63 | 27908 |
| 2024-08-16 | 56.65 | $61.07 | 27600 |
| 2024-08-15 | 55.45 | $60.81 | 16300 |
| 2024-08-14 | 51.43 | $59.99 | 26700 |
| 2024-08-13 | 50.70 | $59.85 | 14400 |
| 2024-08-12 | 45.96 | $58.98 | 24200 |
| 2024-08-09 | 45.90 | $58.97 | 30700 |
| 2024-08-08 | 45.19 | $58.84 | 30500 |
| 2024-08-07 | 37.49 | $57.56 | 30300 |
| 2024-08-06 | 38.62 | $57.84 | 41224 |
| 2024-08-05 | 35.53 | $57.37 | 76600 |
| 2024-08-02 | 42.70 | $59.02 | 48300 |
| 2024-08-01 | 49.82 | $60.25 | 36121 |
| 2024-07-31 | 59.19 | $61.48 | 26700 |
| 2024-07-30 | 53.13 | $60.59 | 52100 |
| 2024-07-29 | 53.64 | $60.65 | 35401 |
| 2024-07-26 | 54.72 | $60.78 | 51813 |
| 2024-07-25 | 49.01 | $60.02 | 31312 |
| 2024-07-24 | 49.48 | $60.08 | 42000 |
| 2024-07-23 | 59.14 | $61.16 | 44416 |
| 2024-07-22 | 60.28 | $61.27 | 31200 |
| 2024-07-19 | 56.04 | $60.69 | 38300 |
| 2024-07-18 | 61.17 | $61.17 | 36900 |
| 2024-07-17 | 67.28 | $61.67 | 75300 |
| 2024-07-16 | 76.73 | $62.32 | 25000 |
| 2024-07-15 | 72.62 | $61.59 | 51900 |
| 2024-07-12 | 71.58 | $61.43 | 21747 |
| 2024-07-11 | 68.83 | $61.04 | 29900 |
| 2024-07-10 | 66.71 | $60.77 | 41943 |
| 2024-07-09 | 61.24 | $60.18 | 14021 |
| 2024-07-08 | 62.40 | $60.25 | 34346 |
| 2024-07-05 | 61.51 | $60.16 | 19026 |
| 2024-07-03 | 60.42 | $60.05 | 14023 |
| 2024-07-02 | 56.86 | $59.71 | 53900 |
| 2024-07-01 | 54.45 | $59.50 | 37136 |
| 2024-06-28 | 55.00 | $59.54 | 25200 |
| 2024-06-27 | 55.00 | $59.54 | 35841 |
| 2024-06-26 | 54.37 | $59.48 | 27748 |
| 2024-06-25 | 54.98 | $59.53 | 15328 |
| 2024-06-24 | 55.22 | $59.55 | 40000 |
| 2024-06-21 | 54.29 | $59.45 | 36626 |
| 2024-06-20 | 55.49 | $59.56 | 52700 |
| 2024-06-18 | 57.13 | $59.71 | 36433 |
| 2024-06-17 | 58.45 | $59.83 | 33924 |
| 2024-06-14 | 55.09 | $59.42 | 50800 |
| 2024-06-13 | 57.46 | $59.64 | 19500 |
| 2024-06-12 | 60.25 | $59.89 | 34549 |
| 2024-06-11 | 56.56 | $59.43 | 34300 |
| 2024-06-10 | 56.48 | $59.42 | 29528 |
| 2024-06-07 | 55.59 | $59.31 | 34004 |
| 2024-06-06 | 58.37 | $59.58 | 49943 |
| 2024-06-05 | 58.58 | $59.60 | 31918 |
| 2024-06-04 | 54.02 | $59.01 | 62413 |
| 2024-06-03 | 57.27 | $59.33 | 52400 |
| 2024-05-31 | 57.19 | $59.32 | 30034 |
| 2024-05-30 | 53.56 | $58.86 | 31400 |
| 2024-05-29 | 54.32 | $58.94 | 90538 |
| 2024-05-28 | 59.11 | $59.42 | 19042 |
| 2024-05-24 | 59.32 | $59.44 | 17740 |
| 2024-05-23 | 56.42 | $59.04 | 30243 |
| 2024-05-22 | 60.73 | $59.46 | 23747 |
| 2024-05-21 | 64.89 | $59.83 | 19229 |
| 2024-05-20 | 65.00 | $59.84 | 27300 |
| 2024-05-17 | 64.77 | $59.80 | 20504 |
| 2024-05-16 | 64.02 | $59.67 | 26400 |
| 2024-05-15 | 65.44 | $59.81 | 55125 |
| 2024-05-14 | 62.44 | $59.28 | 47800 |
| 2024-05-13 | 60.34 | $58.94 | 25848 |
| 2024-05-10 | 60.22 | $58.92 | 21300 |
| 2024-05-09 | 59.74 | $58.84 | 13119 |
| 2024-05-08 | 57.81 | $58.52 | 28710 |
| 2024-05-07 | 57.51 | $58.47 | 34700 |
| 2024-05-06 | 57.59 | $58.48 | 26048 |
| 2024-05-03 | 54.27 | $57.92 | 20100 |
| 2024-05-02 | 49.74 | $57.24 | 27900 |
| 2024-05-01 | 44.94 | $56.61 | 39400 |
| 2024-04-30 | 45.86 | $56.75 | 76800 |
| 2024-04-29 | 52.63 | $57.67 | 24223 |
| 2024-04-26 | 51.22 | $57.48 | 18600 |
| 2024-04-25 | 48.04 | $57.07 | 26616 |
| 2024-04-24 | 48.70 | $57.16 | 33718 |
| 2024-04-23 | 49.94 | $57.33 | 32714 |
| 2024-04-22 | 43.73 | $56.55 | 27700 |
| 2024-04-19 | 39.13 | $56.05 | 23623 |
| 2024-04-18 | 40.26 | $56.23 | 81733 |
| 2024-04-17 | 40.69 | $56.30 | 35949 |
| 2024-04-16 | 41.85 | $56.49 | 44117 |
| 2024-04-15 | 44.04 | $56.84 | 30013 |
| 2024-04-12 | 47.70 | $57.38 | 39923 |
| 2024-04-11 | 55.13 | $58.30 | 91700 |
| 2024-04-10 | 53.02 | $58.02 | 41911 |
| 2024-04-09 | 61.47 | $58.88 | 30300 |
| 2024-04-08 | 60.13 | $58.69 | 29214 |
| 2024-04-05 | 59.36 | $58.58 | 41000 |
| 2024-04-04 | 56.20 | $58.15 | 77007 |
| 2024-04-03 | 62.30 | $58.72 | 33700 |
| 2024-04-02 | 60.74 | $58.50 | 44600 |
| 2024-04-01 | 65.54 | $58.91 | 36646 |
| 2024-03-28 | 68.29 | $59.13 | 32025 |
| 2024-03-27 | 67.59 | $59.01 | 40000 |
| 2024-03-26 | 63.69 | $58.40 | 43900 |
| 2024-03-25 | 64.53 | $58.47 | 40900 |
| 2024-03-22 | 65.48 | $58.55 | 68500 |
| 2024-03-21 | 68.33 | $58.79 | 123700 |
| 2024-03-20 | 67.14 | $58.58 | 27408 |
| 2024-03-19 | 63.20 | $57.95 | 24000 |
| 2024-03-18 | 62.24 | $57.81 | 26900 |
| 2024-03-15 | 61.22 | $57.66 | 23448 |
| 2024-03-14 | 62.84 | $57.81 | 503700 |
| 2024-03-13 | 65.94 | $58.09 | 18800 |
| 2024-03-12 | 66.38 | $58.13 | 35500 |
| 2024-03-11 | 63.71 | $57.67 | 24600 |
| 2024-03-08 | 64.99 | $57.79 | 34700 |
| 2024-03-07 | 67.46 | $58.02 | 22643 |
| 2024-03-06 | 64.81 | $57.54 | 31300 |
| 2024-03-05 | 62.32 | $57.13 | 27500 |
| 2024-03-04 | 66.00 | $57.47 | 23423 |
| 2024-03-01 | 66.43 | $57.51 | 27700 |
| 2024-02-29 | 63.69 | $57.03 | 51038 |
| 2024-02-28 | 62.28 | $56.80 | 38900 |
| 2024-02-27 | 64.34 | $57.00 | 27500 |
| 2024-02-26 | 63.60 | $56.87 | 25131 |
| 2024-02-23 | 64.78 | $56.99 | 29739 |
| 2024-02-22 | 64.20 | $56.88 | 49101 |
| 2024-02-21 | 59.47 | $56.06 | 19440 |
| 2024-02-20 | 58.78 | $55.95 | 21536 |
| 2024-02-16 | 61.13 | $56.21 | 32931 |
| 2024-02-15 | 62.78 | $56.39 | 22700 |
| 2024-02-14 | 59.43 | $55.81 | 17631 |
| 2024-02-13 | 55.05 | $55.15 | 33744 |
| 2024-02-12 | 66.02 | $56.22 | 42400 |
| 2024-02-09 | 64.51 | $55.98 | 28300 |
| 2024-02-08 | 62.47 | $55.67 | 22836 |
| 2024-02-07 | 61.66 | $55.55 | 28900 |
| 2024-02-06 | 60.79 | $55.42 | 54000 |
| 2024-02-05 | 58.73 | $55.12 | 31416 |
| 2024-02-02 | 61.27 | $55.37 | 28527 |
| 2024-02-01 | 60.23 | $55.21 | 38400 |
| 2024-01-31 | 56.37 | $54.66 | 30948 |
| 2024-01-30 | 64.22 | $55.39 | 25417 |
| 2024-01-29 | 65.77 | $55.52 | 23000 |
| 2024-01-26 | 63.10 | $55.11 | 16000 |
| 2024-01-25 | 62.70 | $55.05 | 55812 |
| 2024-01-24 | 60.36 | $54.71 | 49500 |
| 2024-01-23 | 60.22 | $54.69 | 34800 |
| 2024-01-22 | 59.82 | $54.63 | 53949 |
| 2024-01-19 | 58.28 | $54.40 | 38936 |
| 2024-01-18 | 54.47 | $53.87 | 24533 |
| 2024-01-17 | 50.94 | $53.43 | 32100 |
| 2024-01-16 | 54.80 | $53.85 | 14100 |
| 2024-01-12 | 60.50 | $54.40 | 50636 |
| 2024-01-11 | 60.21 | $54.36 | 73500 |
| 2024-01-10 | 61.05 | $54.44 | 50838 |
| 2024-01-09 | 59.72 | $54.24 | 49304 |
| 2024-01-08 | 62.89 | $54.55 | 134634 |
| 2024-01-05 | 58.95 | $53.96 | 49401 |
| 2024-01-04 | 58.30 | $53.87 | 46600 |
| 2024-01-03 | 59.48 | $53.99 | 43400 |
| 2024-01-02 | 65.80 | $54.59 | 43700 |
| 2023-12-29 | 69.54 | $54.91 | 48830 |
| 2023-12-28 | 71.96 | $55.11 | 50423 |
| 2023-12-27 | 72.08 | $55.12 | 40439 |
| 2023-12-26 | 71.64 | $55.02 | 34200 |
| 2023-12-22 | 70.13 | $54.69 | 77409 |
| 2023-12-21 | 69.43 | $54.54 | 63927 |
| 2023-12-20 | 66.94 | $54.03 | 126727 |
| 2023-12-19 | 75.96 | $54.81 | 110114 |
| 2023-12-18 | 74.09 | $54.37 | 79100 |
| 2023-12-15 | 73.42 | $54.22 | 43400 |
| 2023-12-14 | 76.03 | $54.43 | 52700 |
| 2023-12-13 | 73.28 | $53.79 | 21300 |
| 2023-12-12 | 68.42 | $52.89 | 128700 |
| 2023-12-11 | 68.18 | $52.85 | 27841 |
| 2023-12-08 | 66.71 | $52.61 | 190300 |
| 2023-12-07 | 65.52 | $52.42 | 79300 |
| 2023-12-06 | 63.56 | $52.12 | 44542 |
| 2023-12-05 | 63.90 | $52.15 | 38800 |
| 2023-12-04 | 67.63 | $52.47 | 55502 |
| 2023-12-01 | 69.55 | $52.63 | 75546 |
| 2023-11-30 | 66.11 | $52.03 | 145230 |
| 2023-11-29 | 64.79 | $51.82 | 72200 |
| 2023-11-28 | 64.61 | $51.79 | 65700 |
| 2023-11-27 | 64.36 | $51.75 | 50100 |
| 2023-11-24 | 65.21 | $51.83 | 13231 |
| 2023-11-22 | 64.49 | $51.70 | 28800 |
| 2023-11-21 | 63.45 | $51.51 | 59400 |
| 2023-11-20 | 65.17 | $51.69 | 61600 |
| 2023-11-17 | 63.82 | $51.43 | 98200 |
| 2023-11-16 | 61.76 | $51.05 | 79800 |
| 2023-11-15 | 63.66 | $51.26 | 38713 |
| 2023-11-14 | 62.99 | $51.13 | 106202 |
| 2023-11-13 | 55.06 | $49.82 | 29140 |
| 2023-11-10 | 54.92 | $49.80 | 149215 |
| 2023-11-09 | 55.00 | $49.81 | 29600 |
| 2023-11-08 | 53.77 | $49.62 | 35000 |
| 2023-11-07 | 54.59 | $49.73 | 46100 |
| 2023-11-06 | 55.40 | $49.84 | 41900 |
| 2023-11-03 | 55.97 | $49.92 | 51021 |
| 2023-11-02 | 52.28 | $49.29 | 37346 |
| 2023-11-01 | 45.61 | $48.32 | 33642 |
| 2023-10-31 | 42.55 | $47.93 | 11800 |
| 2023-10-30 | 40.25 | $47.65 | 11834 |
| 2023-10-27 | 35.62 | $47.12 | 13900 |
| 2023-10-26 | 37.38 | $47.46 | 72300 |
| 2023-10-25 | 38.72 | $47.71 | 29412 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.03
2026-07-22
Close Price
$82.87
Vol: 40837
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -51.03 | $82.87 | 40837 |
| 2026-07-21 | -51.38 | $82.86 | 72000 |
| 2026-07-20 | -80.69 | $82.01 | 93600 |
| 2026-07-17 | -69.66 | $82.33 | 70922 |
| 2026-07-16 | -49.01 | $82.99 | 44100 |
| 2026-07-15 | -40.73 | $83.24 | 128628 |
| 2026-07-14 | -50.33 | $82.96 | 77900 |
| 2026-07-13 | -64.47 | $82.53 | 67100 |
| 2026-07-10 | -32.42 | $83.31 | 82600 |
| 2026-07-09 | -40.00 | $82.91 | 49844 |
| 2026-07-08 | -50.93 | $82.31 | 66000 |
| 2026-07-07 | -41.82 | $82.70 | 66944 |
| 2026-07-06 | -22.20 | $83.54 | 105926 |
| 2026-07-02 | -40.19 | $82.77 | 466713 |
| 2026-07-01 | -46.03 | $82.52 | 651300 |
| 2026-06-30 | -39.72 | $82.79 | 167400 |
| 2026-06-29 | -47.43 | $82.46 | 94718 |
| 2026-06-26 | -52.80 | $82.23 | 98500 |
| 2026-06-25 | -55.84 | $82.10 | 210100 |
| 2026-06-24 | -63.55 | $81.77 | 76911 |
| 2026-06-23 | -64.25 | $81.74 | 70700 |
| 2026-06-22 | -26.64 | $83.35 | 58811 |
| 2026-06-18 | -27.80 | $83.30 | 76215 |
| 2026-06-17 | -46.03 | $82.52 | 62000 |
| 2026-06-16 | -23.68 | $83.46 | 51200 |
| 2026-06-15 | -15.63 | $83.81 | 61000 |
| 2026-06-12 | -31.62 | $82.80 | 102805 |
| 2026-06-11 | -43.70 | $82.33 | 59333 |
| 2026-06-10 | -89.46 | $80.55 | 88933 |
| 2026-06-09 | -57.58 | $81.79 | 58300 |
| 2026-06-08 | -61.70 | $81.63 | 62246 |
| 2026-06-05 | -71.72 | $81.24 | 83500 |
| 2026-06-04 | -11.83 | $83.57 | 72605 |
| 2026-06-03 | -23.14 | $83.13 | 63043 |
| 2026-06-02 | -8.14 | $83.71 | 49700 |
| 2026-06-01 | -14.00 | $83.32 | 71500 |
| 2026-05-29 | -13.57 | $83.34 | 83000 |
| 2026-05-28 | -4.51 | $83.12 | 74200 |
| 2026-05-27 | -10.58 | $82.82 | 54512 |
| 2026-05-26 | -1.85 | $82.92 | 62100 |
| 2026-05-22 | -8.49 | $82.02 | 34320 |
| 2026-05-21 | -15.07 | $81.78 | 64623 |
| 2026-05-20 | -22.88 | $81.44 | 125701 |
| 2026-05-19 | -49.87 | $80.39 | 165400 |
| 2026-05-18 | -34.45 | $80.99 | 79046 |
| 2026-05-15 | -37.79 | $80.86 | 106100 |
| 2026-05-14 | -5.40 | $82.12 | 66743 |
| 2026-05-13 | -10.60 | $81.73 | 56400 |
| 2026-05-12 | -20.21 | $81.34 | 63007 |
| 2026-05-11 | -8.85 | $81.75 | 56736 |
| 2026-05-08 | -7.45 | $81.71 | 69100 |
| 2026-05-07 | -13.09 | $81.40 | 93900 |
| 2026-05-06 | -0.94 | $81.77 | 50021 |
| 2026-05-05 | -2.51 | $80.66 | 104140 |
| 2026-05-04 | -13.97 | $79.65 | 75900 |
| 2026-05-01 | -6.98 | $80.12 | 40818 |
| 2026-04-30 | -1.69 | $80.09 | 48100 |
| 2026-04-29 | -17.32 | $78.98 | 115000 |
| 2026-04-28 | -11.52 | $79.28 | 57500 |
| 2026-04-27 | -7.45 | $79.55 | 52900 |
| 2026-04-24 | -6.77 | $79.61 | 51225 |
| 2026-04-23 | -11.74 | $79.17 | 35013 |
| 2026-04-22 | -7.56 | $79.54 | 43500 |
| 2026-04-21 | -13.43 | $79.02 | 85300 |
| 2026-04-20 | -4.74 | $79.79 | 82336 |
| 2026-04-17 | -4.06 | $79.85 | 120200 |
| 2026-04-16 | 0.00 | $78.93 | 93409 |
| 2026-04-15 | -0.55 | $78.61 | 66424 |
| 2026-04-14 | -0.14 | $78.54 | 136600 |
| 2026-04-13 | -1.25 | $77.69 | 76900 |
| 2026-04-10 | -9.65 | $77.06 | 52900 |
| 2026-04-09 | -2.85 | $77.15 | 174700 |
| 2026-04-08 | -1.25 | $76.89 | 52100 |
| 2026-04-07 | -39.02 | $74.60 | 105919 |
| 2026-04-06 | -36.02 | $74.76 | 80634 |
| 2026-04-02 | -45.22 | $74.27 | 88538 |
| 2026-04-01 | -47.32 | $74.30 | 76400 |
| 2026-03-31 | -59.63 | $73.78 | 97326 |
| 2026-03-30 | -95.02 | $71.65 | 72023 |
| 2026-03-27 | -97.26 | $71.97 | 70647 |
| 2026-03-26 | -89.58 | $72.87 | 91000 |
| 2026-03-25 | -71.86 | $74.15 | 53000 |
| 2026-03-24 | -81.24 | $73.50 | 83335 |
| 2026-03-23 | -77.63 | $73.75 | 85100 |
| 2026-03-20 | -93.65 | $72.64 | 103404 |
| 2026-03-19 | -86.32 | $74.02 | 89935 |
| 2026-03-18 | -94.03 | $74.09 | 54800 |
| 2026-03-17 | -74.44 | $75.14 | 70243 |
| 2026-03-16 | -80.22 | $74.83 | 53629 |
| 2026-03-13 | -97.39 | $73.91 | 117607 |
| 2026-03-12 | -88.62 | $74.38 | 85900 |
| 2026-03-11 | -65.30 | $75.63 | 26200 |
| 2026-03-10 | -63.43 | $75.73 | 68900 |
| 2026-03-09 | -61.57 | $75.83 | 97716 |
| 2026-03-06 | -87.44 | $75.30 | 111500 |
| 2026-03-05 | -75.53 | $76.26 | 89566 |
| 2026-03-04 | -50.26 | $77.22 | 89639 |
| 2026-03-03 | -57.37 | $76.95 | 116100 |
| 2026-03-02 | -33.33 | $78.12 | 43700 |
| 2026-02-27 | -16.50 | $78.63 | 130800 |
| 2026-02-26 | -14.19 | $78.70 | 45804 |
| 2026-02-25 | -5.57 | $78.81 | 93700 |
| 2026-02-24 | -25.09 | $78.25 | 50500 |
| 2026-02-23 | -42.16 | $77.76 | 110821 |
| 2026-02-20 | -16.03 | $78.51 | 78700 |
| 2026-02-19 | -36.93 | $77.91 | 52100 |
| 2026-02-18 | -25.14 | $78.05 | 54225 |
| 2026-02-17 | -29.79 | $77.71 | 63400 |
| 2026-02-13 | -30.26 | $77.69 | 82800 |
| 2026-02-12 | -36.88 | $77.41 | 60235 |
| 2026-02-11 | -9.18 | $78.50 | 63968 |
| 2026-02-10 | -7.95 | $78.33 | 49700 |
| 2026-02-09 | -3.97 | $78.37 | 45600 |
| 2026-02-06 | -2.47 | $77.90 | 97174 |
| 2026-02-05 | -48.81 | $76.25 | 145000 |
| 2026-02-04 | -11.86 | $77.34 | 64329 |
| 2026-02-03 | -22.71 | $77.02 | 91830 |
| 2026-02-02 | -20.00 | $77.10 | 62500 |
| 2026-01-30 | -32.30 | $76.54 | 52339 |
| 2026-01-29 | -6.96 | $77.30 | 85100 |
| 2026-01-28 | -7.18 | $77.19 | 56743 |
| 2026-01-27 | -1.18 | $77.31 | 71804 |
| 2026-01-26 | -9.27 | $76.80 | 56400 |
| 2026-01-23 | -9.93 | $76.50 | 55124 |
| 2026-01-22 | -12.41 | $76.43 | 96100 |
| 2026-01-21 | -20.60 | $76.08 | 76739 |
| 2026-01-20 | -50.00 | $75.12 | 129313 |
| 2026-01-16 | -9.83 | $76.29 | 102409 |
| 2026-01-15 | -7.87 | $76.35 | 56239 |
| 2026-01-14 | -12.14 | $76.11 | 66533 |
| 2026-01-13 | -14.16 | $76.04 | 77828 |
| 2026-01-12 | -0.31 | $76.26 | 73248 |
| 2026-01-09 | -7.81 | $76.02 | 75900 |
| 2026-01-08 | -21.56 | $75.58 | 64821 |
| 2026-01-07 | -29.06 | $75.34 | 116200 |
| 2026-01-06 | -17.81 | $75.70 | 301214 |
| 2026-01-05 | -33.75 | $75.19 | 86335 |
| 2026-01-02 | -54.38 | $74.53 | 63024 |
| 2025-12-31 | -71.56 | $73.98 | 72000 |
| 2025-12-30 | -55.63 | $74.49 | 85600 |
| 2025-12-29 | -53.89 | $74.54 | 145300 |
| 2025-12-26 | -16.10 | $74.78 | 87606 |
| 2025-12-24 | -15.29 | $74.74 | 44600 |
| 2025-12-23 | -16.92 | $74.55 | 68726 |
| 2025-12-22 | -19.80 | $74.33 | 104649 |
| 2025-12-19 | -25.36 | $73.86 | 115306 |
| 2025-12-18 | -32.96 | $73.33 | 73042 |
| 2025-12-17 | -35.93 | $73.17 | 78322 |
| 2025-12-16 | -26.48 | $73.68 | 96807 |
| 2025-12-15 | -20.00 | $74.03 | 81908 |
| 2025-12-12 | -20.56 | $74.00 | 49227 |
| 2025-12-11 | -0.60 | $74.67 | 104634 |
| 2025-12-10 | -2.75 | $74.30 | 85000 |
| 2025-12-09 | -16.95 | $73.58 | 59245 |
| 2025-12-08 | -15.88 | $73.63 | 67019 |
| 2025-12-05 | -8.32 | $73.90 | 45442 |
| 2025-12-04 | -4.93 | $73.76 | 33800 |
| 2025-12-03 | -7.28 | $73.66 | 37938 |
| 2025-12-02 | -15.73 | $73.30 | 55709 |
| 2025-12-01 | -19.25 | $73.15 | 52439 |
| 2025-11-28 | -10.80 | $73.51 | 25937 |
| 2025-11-26 | -18.31 | $73.19 | 65841 |
| 2025-11-25 | -30.52 | $72.67 | 62621 |
| 2025-11-24 | -53.52 | $71.69 | 109400 |
| 2025-11-21 | -68.78 | $71.04 | 61008 |
| 2025-11-20 | -91.08 | $70.09 | 74000 |
| 2025-11-19 | -84.55 | $71.07 | 56500 |
| 2025-11-18 | -86.01 | $71.02 | 82541 |
| 2025-11-17 | -90.18 | $71.40 | 66900 |
| 2025-11-14 | -58.10 | $72.32 | 49300 |
| 2025-11-13 | -53.69 | $72.37 | 78908 |
| 2025-11-12 | -12.04 | $73.40 | 45742 |
| 2025-11-11 | -20.80 | $73.16 | 45417 |
| 2025-11-10 | -24.77 | $72.92 | 71533 |
| 2025-11-07 | -51.07 | $72.06 | 34516 |
| 2025-11-06 | -54.04 | $71.79 | 61728 |
| 2025-11-05 | -53.36 | $72.36 | 61136 |
| 2025-11-04 | -62.61 | $71.92 | 57232 |
| 2025-11-03 | -47.27 | $72.65 | 63743 |
| 2025-10-31 | -46.85 | $72.67 | 66500 |
| 2025-10-30 | -49.58 | $72.54 | 35300 |
| 2025-10-29 | -37.18 | $73.13 | 72423 |
| 2025-10-28 | -32.98 | $73.33 | 45433 |
| 2025-10-27 | -31.30 | $73.41 | 56100 |
| 2025-10-24 | -43.49 | $72.83 | 47700 |
| 2025-10-23 | -53.57 | $72.35 | 44916 |
| 2025-10-22 | -63.87 | $71.86 | 34600 |
| 2025-10-21 | -57.35 | $72.17 | 53000 |
| 2025-10-20 | -55.04 | $72.28 | 48326 |
| 2025-10-17 | -71.01 | $71.52 | 46302 |
| 2025-10-16 | -74.79 | $71.34 | 55800 |
| 2025-10-15 | -66.81 | $71.72 | 50200 |
| 2025-10-14 | -73.74 | $71.39 | 28549 |
| 2025-10-13 | -77.73 | $71.20 | 30700 |
| 2025-10-10 | -99.37 | $70.17 | 43900 |
| 2025-10-09 | -71.33 | $71.94 | 32904 |
| 2025-10-08 | -20.57 | $72.41 | 27032 |
| 2025-10-07 | -40.67 | $71.99 | 66400 |
| 2025-10-06 | -13.89 | $72.47 | 51400 |
| 2025-10-03 | -13.17 | $72.39 | 34600 |
| 2025-10-02 | -23.40 | $72.07 | 34330 |
| 2025-10-01 | -20.07 | $72.08 | 37026 |
| 2025-09-30 | -26.21 | $71.86 | 40640 |
| 2025-09-29 | -28.66 | $71.66 | 39000 |
| 2025-09-26 | -33.73 | $71.49 | 62000 |
| 2025-09-25 | -46.87 | $71.05 | 64600 |
| 2025-09-24 | -35.82 | $71.42 | 41044 |
| 2025-09-23 | -25.37 | $71.77 | 58700 |
| 2025-09-22 | -11.94 | $72.22 | 24200 |
| 2025-09-19 | -20.60 | $71.93 | 40800 |
| 2025-09-18 | -22.88 | $71.81 | 141437 |
| 2025-09-17 | -31.84 | $71.48 | 44900 |
| 2025-09-16 | -27.93 | $71.62 | 40613 |
| 2025-09-15 | -25.42 | $71.71 | 74500 |
| 2025-09-12 | -32.96 | $71.44 | 20600 |
| 2025-09-11 | -25.98 | $71.69 | 29948 |
| 2025-09-10 | -46.93 | $70.94 | 36332 |
| 2025-09-09 | -46.27 | $70.82 | 55411 |
| 2025-09-08 | -41.97 | $70.87 | 23302 |
| 2025-09-05 | -18.43 | $70.53 | 42300 |
| 2025-09-04 | -6.32 | $70.56 | 27703 |
| 2025-09-03 | -25.91 | $70.01 | 52100 |
| 2025-09-02 | -30.82 | $69.82 | 42806 |
| 2025-08-29 | -13.55 | $70.30 | 25207 |
| 2025-08-28 | -2.53 | $70.62 | 31208 |
| 2025-08-27 | -6.33 | $70.47 | 43418 |
| 2025-08-26 | -9.11 | $70.36 | 53303 |
| 2025-08-25 | -13.92 | $70.17 | 40526 |
| 2025-08-22 | -5.06 | $70.52 | 40800 |
| 2025-08-21 | -26.16 | $69.31 | 34134 |
| 2025-08-20 | -24.13 | $69.38 | 83700 |
| 2025-08-19 | -12.79 | $69.77 | 49300 |
| 2025-08-18 | -10.00 | $69.74 | 37200 |
| 2025-08-15 | -18.46 | $69.73 | 47802 |
| 2025-08-14 | -17.08 | $69.78 | 29700 |
| 2025-08-13 | -9.64 | $70.05 | 53645 |
| 2025-08-12 | -24.79 | $69.50 | 30500 |
| 2025-08-11 | -49.86 | $68.59 | 38500 |
| 2025-08-08 | -44.63 | $68.78 | 27100 |
| 2025-08-07 | -54.82 | $68.41 | 40900 |
| 2025-08-06 | -56.75 | $68.34 | 35200 |
| 2025-08-05 | -65.29 | $68.03 | 40700 |
| 2025-08-04 | -63.91 | $68.08 | 65700 |
| 2025-08-01 | -90.08 | $67.13 | 58812 |
| 2025-07-31 | -71.47 | $68.02 | 76600 |
| 2025-07-30 | -57.96 | $68.47 | 90200 |
| 2025-07-29 | -53.51 | $68.57 | 55446 |
| 2025-07-28 | -47.35 | $68.70 | 43800 |
| 2025-07-25 | -32.67 | $69.08 | 31500 |
| 2025-07-24 | -33.95 | $68.94 | 39642 |
| 2025-07-23 | -28.76 | $69.06 | 45006 |
| 2025-07-22 | -41.00 | $68.44 | 38400 |
| 2025-07-21 | -41.52 | $68.05 | 38374 |
| 2025-07-18 | -10.03 | $67.97 | 53336 |
| 2025-07-17 | -6.76 | $68.05 | 36635 |
| 2025-07-16 | -18.87 | $67.62 | 47990 |
| 2025-07-15 | -26.76 | $67.34 | 26800 |
| 2025-07-14 | -10.99 | $67.90 | 82400 |
| 2025-07-11 | -14.37 | $67.78 | 38128 |
| 2025-07-10 | -3.38 | $68.17 | 29337 |
| 2025-07-09 | -5.03 | $67.95 | 37200 |
| 2025-07-08 | -15.38 | $67.60 | 30631 |
| 2025-07-07 | -20.12 | $67.44 | 60701 |
| 2025-07-03 | -1.48 | $68.07 | 26300 |
| 2025-07-02 | 0.00 | $67.67 | 48722 |
| 2025-07-01 | -4.53 | $67.31 | 28730 |
| 2025-06-30 | -1.64 | $67.08 | 48833 |
| 2025-06-27 | -5.47 | $66.81 | 30300 |
| 2025-06-26 | -0.76 | $66.49 | 62400 |
| 2025-06-25 | -13.42 | $65.87 | 87637 |
| 2025-06-24 | -7.79 | $66.00 | 29600 |
| 2025-06-23 | -16.82 | $65.64 | 38400 |
| 2025-06-20 | -34.89 | $65.06 | 37672 |
| 2025-06-18 | -31.15 | $65.18 | 89319 |
| 2025-06-17 | -33.02 | $65.12 | 82700 |
| 2025-06-16 | -14.02 | $65.73 | 54225 |
| 2025-06-13 | -31.78 | $65.16 | 58949 |
| 2025-06-12 | -5.92 | $65.99 | 56700 |
| 2025-06-11 | -12.15 | $65.79 | 63925 |
| 2025-06-10 | -2.98 | $65.90 | 23829 |
| 2025-06-09 | -7.56 | $65.66 | 30005 |
| 2025-06-06 | -0.85 | $65.58 | 36700 |
| 2025-06-05 | -10.51 | $65.03 | 46923 |
| 2025-06-04 | -4.62 | $65.12 | 161900 |
| 2025-06-03 | -1.32 | $65.05 | 18700 |
| 2025-06-02 | -4.96 | $64.76 | 53000 |
| 2025-05-30 | -13.77 | $64.44 | 99109 |
| 2025-05-29 | -10.58 | $64.52 | 24900 |
| 2025-05-28 | -14.62 | $64.18 | 176400 |
| 2025-05-27 | -4.42 | $64.71 | 35602 |
| 2025-05-23 | -26.15 | $63.58 | 39700 |
| 2025-05-22 | -23.08 | $63.74 | 44115 |
| 2025-05-21 | -18.54 | $63.87 | 43400 |
| 2025-05-20 | -3.08 | $64.76 | 39400 |
| 2025-05-19 | -1.57 | $64.83 | 40526 |
| 2025-05-16 | 0.00 | $64.80 | 50139 |
| 2025-05-15 | -0.77 | $64.48 | 29517 |
| 2025-05-14 | -2.25 | $64.19 | 40824 |
| 2025-05-13 | -2.39 | $64.14 | 61800 |
| 2025-05-12 | -1.70 | $63.73 | 144448 |
| 2025-05-09 | -7.92 | $62.14 | 25437 |
| 2025-05-08 | -7.90 | $62.07 | 37127 |
| 2025-05-07 | -7.50 | $61.71 | 47700 |
| 2025-05-06 | -7.74 | $61.67 | 66703 |
| 2025-05-05 | -3.77 | $62.00 | 37829 |
| 2025-05-02 | -0.11 | $62.32 | 28437 |
| 2025-05-01 | -5.70 | $61.08 | 73223 |
| 2025-04-30 | -14.84 | $60.71 | 61141 |
| 2025-04-29 | -10.93 | $61.05 | 44300 |
| 2025-04-28 | -15.54 | $60.65 | 44207 |
| 2025-04-25 | -18.07 | $60.43 | 55935 |
| 2025-04-24 | -25.19 | $60.20 | 64035 |
| 2025-04-23 | -38.21 | $59.26 | 41800 |
| 2025-04-22 | -44.42 | $58.69 | 184109 |
| 2025-04-21 | -58.16 | $57.36 | 67200 |
| 2025-04-17 | -49.17 | $58.23 | 104100 |
| 2025-04-16 | -50.52 | $58.10 | 47301 |
| 2025-04-15 | -43.08 | $58.82 | 49600 |
| 2025-04-14 | -42.67 | $58.86 | 48400 |
| 2025-04-11 | -50.21 | $58.13 | 162309 |
| 2025-04-10 | -61.05 | $57.08 | 94900 |
| 2025-04-09 | -41.84 | $58.94 | 82100 |
| 2025-04-08 | -89.98 | $54.28 | 145500 |
| 2025-04-07 | -81.30 | $55.12 | 207600 |
| 2025-04-04 | -97.69 | $55.79 | 158100 |
| 2025-04-03 | -99.22 | $59.17 | 93802 |
| 2025-04-02 | -42.81 | $61.85 | 87200 |
| 2025-04-01 | -60.51 | $61.46 | 46631 |
| 2025-03-31 | -66.24 | $61.28 | 90600 |
| 2025-03-28 | -79.12 | $61.12 | 35300 |
| 2025-03-27 | -51.29 | $62.20 | 48000 |
| 2025-03-26 | -48.45 | $62.31 | 44900 |
| 2025-03-25 | -37.98 | $62.89 | 45029 |
| 2025-03-24 | -36.30 | $62.96 | 44115 |
| 2025-03-21 | -59.86 | $61.98 | 36307 |
| 2025-03-20 | -60.49 | $62.25 | 73734 |
| 2025-03-19 | -56.97 | $62.50 | 55444 |
| 2025-03-18 | -67.65 | $61.96 | 63902 |
| 2025-03-17 | -59.41 | $62.38 | 29218 |
| 2025-03-14 | -71.37 | $61.77 | 68409 |
| 2025-03-13 | -97.84 | $60.42 | 71900 |
| 2025-03-12 | -88.59 | $61.14 | 53331 |
| 2025-03-11 | -90.04 | $61.07 | 68900 |
| 2025-03-10 | -89.69 | $61.41 | 68800 |
| 2025-03-07 | -68.87 | $62.91 | 42220 |
| 2025-03-06 | -82.37 | $62.42 | 266549 |
| 2025-03-05 | -61.16 | $63.19 | 71600 |
| 2025-03-04 | -85.12 | $62.32 | 57648 |
| 2025-03-03 | -87.06 | $62.92 | 53400 |
| 2025-02-28 | -67.82 | $63.64 | 34100 |
| 2025-02-27 | -97.05 | $63.11 | 32100 |
| 2025-02-26 | -64.98 | $63.87 | 49000 |
| 2025-02-25 | -62.03 | $63.94 | 110700 |
| 2025-02-24 | -59.92 | $63.99 | 78004 |
| 2025-02-21 | -52.32 | $64.17 | 40900 |
| 2025-02-20 | -8.02 | $65.22 | 197200 |
| 2025-02-19 | -1.27 | $65.38 | 30416 |
| 2025-02-18 | 0.00 | $65.40 | 39900 |
| 2025-02-14 | -8.62 | $65.16 | 33500 |
| 2025-02-13 | -0.97 | $65.09 | 87800 |
| 2025-02-12 | -27.56 | $64.49 | 38300 |
| 2025-02-11 | -12.46 | $64.70 | 61800 |
| 2025-02-10 | -10.62 | $64.70 | 14500 |
| 2025-02-07 | -19.95 | $64.34 | 48500 |
| 2025-02-06 | -7.05 | $64.81 | 47843 |
| 2025-02-05 | -10.71 | $64.67 | 64500 |
| 2025-02-04 | -20.89 | $64.28 | 73119 |
| 2025-02-03 | -35.77 | $63.71 | 44703 |
| 2025-01-31 | -12.53 | $64.60 | 47607 |
| 2025-01-30 | -6.37 | $64.78 | 49040 |
| 2025-01-29 | -17.55 | $64.35 | 30119 |
| 2025-01-28 | -13.83 | $64.49 | 88400 |
| 2025-01-27 | -25.00 | $64.07 | 47800 |
| 2025-01-24 | -7.71 | $64.72 | 75700 |
| 2025-01-23 | -0.28 | $64.79 | 37706 |
| 2025-01-22 | -6.73 | $64.44 | 77800 |
| 2025-01-21 | -1.25 | $64.41 | 62301 |
| 2025-01-17 | -25.78 | $63.64 | 32700 |
| 2025-01-16 | -38.51 | $63.23 | 48200 |
| 2025-01-15 | -47.08 | $63.15 | 43100 |
| 2025-01-14 | -72.53 | $62.28 | 49238 |
| 2025-01-13 | -84.54 | $61.89 | 43500 |
| 2025-01-10 | -93.54 | $61.85 | 90500 |
| 2025-01-08 | -76.55 | $62.76 | 30100 |
| 2025-01-07 | -79.08 | $62.75 | 33512 |
| 2025-01-06 | -67.60 | $63.20 | 49424 |
| 2025-01-03 | -76.51 | $62.90 | 59000 |
| 2025-01-02 | -90.56 | $62.32 | 63700 |
| 2024-12-31 | -87.17 | $62.46 | 49516 |
| 2024-12-30 | -83.05 | $62.63 | 72000 |
| 2024-12-27 | -72.64 | $63.06 | 58600 |
| 2024-12-26 | -60.77 | $63.55 | 61300 |
| 2024-12-24 | -65.86 | $63.34 | 15612 |
| 2024-12-23 | -74.09 | $63.00 | 67400 |
| 2024-12-20 | -83.54 | $62.61 | 62700 |
| 2024-12-19 | -100.00 | $62.15 | 52200 |
| 2024-12-18 | -100.00 | $62.34 | 53846 |
| 2024-12-17 | -64.39 | $64.27 | 38443 |
| 2024-12-16 | -51.44 | $64.63 | 53800 |
| 2024-12-13 | -49.64 | $64.68 | 74607 |
| 2024-12-12 | -39.21 | $64.97 | 42230 |
| 2024-12-11 | -24.46 | $65.38 | 112821 |
| 2024-12-10 | -39.57 | $64.96 | 30823 |
| 2024-12-09 | -24.46 | $65.38 | 60612 |
| 2024-12-06 | -15.11 | $65.64 | 32211 |
| 2024-12-05 | -14.39 | $65.66 | 25100 |
| 2024-12-04 | 0.00 | $65.81 | 98100 |
| 2024-12-03 | -1.30 | $65.54 | 65210 |
| 2024-12-02 | -2.50 | $65.50 | 31428 |
| 2024-11-29 | 0.00 | $65.49 | 2900 |
| 2024-11-27 | -9.55 | $65.08 | 31500 |
| 2024-11-26 | -6.19 | $65.12 | 44100 |
| 2024-11-25 | -6.19 | $65.12 | 27838 |
| 2024-11-22 | -14.63 | $64.75 | 16546 |
| 2024-11-21 | -26.87 | $64.39 | 34300 |
| 2024-11-20 | -44.22 | $63.88 | 16935 |
| 2024-11-19 | -44.22 | $63.88 | 52700 |
| 2024-11-18 | -49.66 | $63.72 | 33200 |
| 2024-11-15 | -58.50 | $63.46 | 22044 |
| 2024-11-14 | -38.10 | $64.06 | 17900 |
| 2024-11-13 | -26.53 | $64.40 | 28700 |
| 2024-11-12 | -21.77 | $64.54 | 50543 |
| 2024-11-11 | -6.12 | $65.00 | 39839 |
| 2024-11-08 | -5.30 | $64.92 | 31000 |
| 2024-11-07 | -2.12 | $65.01 | 63600 |
| 2024-11-06 | -2.08 | $64.59 | 27942 |
| 2024-11-05 | -50.50 | $63.24 | 23446 |
| 2024-11-04 | -88.61 | $62.47 | 30700 |
| 2024-11-01 | -88.61 | $62.47 | 31417 |
| 2024-10-31 | -96.53 | $62.31 | 36900 |
| 2024-10-30 | -60.24 | $63.26 | 47000 |
| 2024-10-29 | -55.42 | $63.34 | 78432 |
| 2024-10-28 | -49.40 | $63.44 | 24000 |
| 2024-10-25 | -74.70 | $63.02 | 30800 |
| 2024-10-24 | -60.84 | $63.25 | 27200 |
| 2024-10-23 | -66.87 | $63.15 | 35100 |
| 2024-10-22 | -35.54 | $63.67 | 21841 |
| 2024-10-21 | -21.55 | $63.87 | 27724 |
| 2024-10-18 | 0.00 | $64.26 | 21400 |
| 2024-10-17 | -13.74 | $64.01 | 21229 |
| 2024-10-16 | -7.51 | $64.04 | 17400 |
| 2024-10-15 | -26.38 | $63.55 | 40000 |
| 2024-10-14 | -5.96 | $64.03 | 35100 |
| 2024-10-11 | 0.00 | $63.79 | 11200 |
| 2024-10-10 | -22.58 | $63.23 | 34900 |
| 2024-10-09 | -12.12 | $63.36 | 33000 |
| 2024-10-08 | -15.11 | $63.09 | 24204 |
| 2024-10-07 | -17.75 | $62.98 | 25300 |
| 2024-10-04 | -7.67 | $63.40 | 27200 |
| 2024-10-03 | -21.34 | $62.83 | 37500 |
| 2024-10-02 | -16.55 | $63.03 | 50800 |
| 2024-10-01 | -16.79 | $63.02 | 38400 |
| 2024-09-30 | -6.24 | $63.46 | 25700 |
| 2024-09-27 | -7.19 | $63.42 | 39945 |
| 2024-09-26 | -0.51 | $63.49 | 39600 |
| 2024-09-25 | -10.63 | $62.83 | 45714 |
| 2024-09-24 | -1.37 | $63.14 | 26000 |
| 2024-09-23 | -5.95 | $62.87 | 65135 |
| 2024-09-20 | -12.46 | $62.64 | 20521 |
| 2024-09-19 | -3.68 | $62.95 | 97444 |
| 2024-09-18 | -25.16 | $61.87 | 99600 |
| 2024-09-17 | -22.90 | $61.94 | 41100 |
| 2024-09-16 | -17.74 | $62.10 | 75100 |
| 2024-09-13 | -26.13 | $61.84 | 22605 |
| 2024-09-12 | -41.94 | $61.35 | 19800 |
| 2024-09-11 | -58.06 | $60.85 | 25532 |
| 2024-09-10 | -64.53 | $60.43 | 57900 |
| 2024-09-09 | -59.68 | $60.40 | 17900 |
| 2024-09-06 | -69.42 | $59.88 | 24000 |
| 2024-09-05 | -38.36 | $60.82 | 18316 |
| 2024-09-04 | -32.42 | $61.00 | 24000 |
| 2024-09-03 | -26.82 | $61.21 | 44700 |
| 2024-08-30 | -3.18 | $62.46 | 24000 |
| 2024-08-29 | -9.53 | $62.08 | 22800 |
| 2024-08-28 | -11.20 | $61.98 | 24400 |
| 2024-08-27 | -5.52 | $62.32 | 27911 |
| 2024-08-26 | -6.52 | $62.26 | 8516 |
| 2024-08-23 | 0.00 | $62.41 | 23100 |
| 2024-08-22 | -11.09 | $61.40 | 21500 |
| 2024-08-21 | -1.54 | $61.80 | 19526 |
| 2024-08-20 | -8.83 | $61.42 | 16900 |
| 2024-08-19 | -4.80 | $61.63 | 27908 |
| 2024-08-16 | -15.55 | $61.07 | 27600 |
| 2024-08-15 | -20.54 | $60.81 | 16300 |
| 2024-08-14 | -37.00 | $59.99 | 26700 |
| 2024-08-13 | -40.56 | $59.85 | 14400 |
| 2024-08-12 | -59.12 | $58.98 | 24200 |
| 2024-08-09 | -59.29 | $58.97 | 30700 |
| 2024-08-08 | -61.59 | $58.84 | 30500 |
| 2024-08-07 | -84.25 | $57.56 | 30300 |
| 2024-08-06 | -79.29 | $57.84 | 41224 |
| 2024-08-05 | -87.61 | $57.37 | 76600 |
| 2024-08-02 | -88.24 | $59.02 | 48300 |
| 2024-08-01 | -81.82 | $60.25 | 36121 |
| 2024-07-31 | -32.94 | $61.48 | 26700 |
| 2024-07-30 | -59.66 | $60.59 | 52100 |
| 2024-07-29 | -57.00 | $60.65 | 35401 |
| 2024-07-26 | -52.38 | $60.78 | 51813 |
| 2024-07-25 | -78.23 | $60.02 | 31312 |
| 2024-07-24 | -73.20 | $60.08 | 42000 |
| 2024-07-23 | -37.91 | $61.16 | 44416 |
| 2024-07-22 | -34.31 | $61.27 | 31200 |
| 2024-07-19 | -53.27 | $60.69 | 38300 |
| 2024-07-18 | -37.58 | $61.17 | 36900 |
| 2024-07-17 | -21.24 | $61.67 | 75300 |
| 2024-07-16 | 0.00 | $62.32 | 25000 |
| 2024-07-15 | -9.39 | $61.59 | 51900 |
| 2024-07-12 | -12.31 | $61.43 | 21747 |
| 2024-07-11 | -5.77 | $61.04 | 29900 |
| 2024-07-10 | -17.97 | $60.77 | 41943 |
| 2024-07-09 | -45.16 | $60.18 | 14021 |
| 2024-07-08 | -41.94 | $60.25 | 34346 |
| 2024-07-05 | -46.08 | $60.16 | 19026 |
| 2024-07-03 | -51.15 | $60.05 | 14023 |
| 2024-07-02 | -61.18 | $59.71 | 53900 |
| 2024-07-01 | -70.04 | $59.50 | 37136 |
| 2024-06-28 | -65.32 | $59.54 | 25200 |
| 2024-06-27 | -65.32 | $59.54 | 35841 |
| 2024-06-26 | -67.74 | $59.48 | 27748 |
| 2024-06-25 | -65.73 | $59.53 | 15328 |
| 2024-06-24 | -64.92 | $59.55 | 40000 |
| 2024-06-21 | -68.95 | $59.45 | 36626 |
| 2024-06-20 | -64.52 | $59.56 | 52700 |
| 2024-06-18 | -58.47 | $59.71 | 36433 |
| 2024-06-17 | -53.63 | $59.83 | 33924 |
| 2024-06-14 | -70.16 | $59.42 | 50800 |
| 2024-06-13 | -61.29 | $59.64 | 19500 |
| 2024-06-12 | -30.46 | $59.89 | 34549 |
| 2024-06-11 | -43.18 | $59.43 | 34300 |
| 2024-06-10 | -43.94 | $59.42 | 29528 |
| 2024-06-07 | -52.27 | $59.31 | 34004 |
| 2024-06-06 | -26.92 | $59.58 | 49943 |
| 2024-06-05 | -23.26 | $59.60 | 31918 |
| 2024-06-04 | -57.56 | $59.01 | 62413 |
| 2024-06-03 | -37.85 | $59.33 | 52400 |
| 2024-05-31 | -29.82 | $59.32 | 30034 |
| 2024-05-30 | -36.19 | $58.86 | 31400 |
| 2024-05-29 | -30.99 | $58.94 | 90538 |
| 2024-05-28 | -16.96 | $59.42 | 19042 |
| 2024-05-24 | -16.37 | $59.44 | 17740 |
| 2024-05-23 | -28.07 | $59.04 | 30243 |
| 2024-05-22 | -15.17 | $59.46 | 23747 |
| 2024-05-21 | -4.78 | $59.83 | 19229 |
| 2024-05-20 | -4.49 | $59.84 | 27300 |
| 2024-05-17 | -3.19 | $59.80 | 20504 |
| 2024-05-16 | -6.27 | $59.67 | 26400 |
| 2024-05-15 | -0.26 | $59.81 | 55125 |
| 2024-05-14 | -0.59 | $59.28 | 47800 |
| 2024-05-13 | -6.52 | $58.94 | 25848 |
| 2024-05-10 | -5.97 | $58.92 | 21300 |
| 2024-05-09 | -0.68 | $58.84 | 13119 |
| 2024-05-08 | -4.78 | $58.52 | 28710 |
| 2024-05-07 | -6.62 | $58.47 | 34700 |
| 2024-05-06 | -16.39 | $58.48 | 26048 |
| 2024-05-03 | -34.75 | $57.92 | 20100 |
| 2024-05-02 | -57.05 | $57.24 | 27900 |
| 2024-05-01 | -79.33 | $56.61 | 39400 |
| 2024-04-30 | -75.08 | $56.75 | 76800 |
| 2024-04-29 | -47.11 | $57.67 | 24223 |
| 2024-04-26 | -55.59 | $57.48 | 18600 |
| 2024-04-25 | -67.34 | $57.07 | 26616 |
| 2024-04-24 | -64.76 | $57.16 | 33718 |
| 2024-04-23 | -59.89 | $57.33 | 32714 |
| 2024-04-22 | -82.24 | $56.55 | 27700 |
| 2024-04-19 | -96.56 | $56.05 | 23623 |
| 2024-04-18 | -95.22 | $56.23 | 81733 |
| 2024-04-17 | -95.12 | $56.30 | 35949 |
| 2024-04-16 | -95.44 | $56.49 | 44117 |
| 2024-04-15 | -96.63 | $56.84 | 30013 |
| 2024-04-12 | -94.01 | $57.38 | 39923 |
| 2024-04-11 | -57.44 | $58.30 | 91700 |
| 2024-04-10 | -71.79 | $58.02 | 41911 |
| 2024-04-09 | -27.69 | $58.88 | 30300 |
| 2024-04-08 | -37.44 | $58.69 | 29214 |
| 2024-04-05 | -43.08 | $58.58 | 41000 |
| 2024-04-04 | -65.13 | $58.15 | 77007 |
| 2024-04-03 | -34.15 | $58.72 | 33700 |
| 2024-04-02 | -36.80 | $58.50 | 44600 |
| 2024-04-01 | -20.40 | $58.91 | 36646 |
| 2024-03-28 | -2.64 | $59.13 | 32025 |
| 2024-03-27 | 0.00 | $59.01 | 40000 |
| 2024-03-26 | -25.55 | $58.40 | 43900 |
| 2024-03-25 | -22.47 | $58.47 | 40900 |
| 2024-03-22 | -18.94 | $58.55 | 68500 |
| 2024-03-21 | -8.37 | $58.79 | 123700 |
| 2024-03-20 | -2.35 | $58.58 | 27408 |
| 2024-03-19 | -16.92 | $57.95 | 24000 |
| 2024-03-18 | -22.18 | $57.81 | 26900 |
| 2024-03-15 | -27.82 | $57.66 | 23448 |
| 2024-03-14 | -22.18 | $57.81 | 503700 |
| 2024-03-13 | -10.40 | $58.09 | 18800 |
| 2024-03-12 | -7.63 | $58.13 | 35500 |
| 2024-03-11 | -20.62 | $57.67 | 24600 |
| 2024-03-08 | -17.23 | $57.79 | 34700 |
| 2024-03-07 | -10.73 | $58.02 | 22643 |
| 2024-03-06 | -5.96 | $57.54 | 31300 |
| 2024-03-05 | -18.05 | $57.13 | 27500 |
| 2024-03-04 | -5.48 | $57.47 | 23423 |
| 2024-03-01 | -1.41 | $57.51 | 27700 |
| 2024-02-29 | -8.66 | $57.03 | 51038 |
| 2024-02-28 | -16.98 | $56.80 | 38900 |
| 2024-02-27 | -9.43 | $57.00 | 27500 |
| 2024-02-26 | -14.34 | $56.87 | 25131 |
| 2024-02-23 | -7.36 | $56.99 | 29739 |
| 2024-02-22 | -11.63 | $56.88 | 49101 |
| 2024-02-21 | -43.41 | $56.06 | 19440 |
| 2024-02-20 | -45.90 | $55.95 | 21536 |
| 2024-02-16 | -36.19 | $56.21 | 32931 |
| 2024-02-15 | -23.58 | $56.39 | 22700 |
| 2024-02-14 | -36.73 | $55.81 | 17631 |
| 2024-02-13 | -51.39 | $55.15 | 33744 |
| 2024-02-12 | -24.30 | $56.22 | 42400 |
| 2024-02-09 | -30.38 | $55.98 | 28300 |
| 2024-02-08 | -38.23 | $55.67 | 22836 |
| 2024-02-07 | -30.12 | $55.55 | 28900 |
| 2024-02-06 | -34.04 | $55.42 | 54000 |
| 2024-02-05 | -17.83 | $55.12 | 31416 |
| 2024-02-02 | -6.96 | $55.37 | 28527 |
| 2024-02-01 | -13.91 | $55.21 | 38400 |
| 2024-01-31 | -37.83 | $54.66 | 30948 |
| 2024-01-30 | -6.09 | $55.39 | 25417 |
| 2024-01-29 | -0.43 | $55.52 | 23000 |
| 2024-01-26 | -9.18 | $55.11 | 16000 |
| 2024-01-25 | -10.34 | $55.05 | 55812 |
| 2024-01-24 | -27.09 | $54.71 | 49500 |
| 2024-01-23 | -28.08 | $54.69 | 34800 |
| 2024-01-22 | -31.03 | $54.63 | 53949 |
| 2024-01-19 | -42.36 | $54.40 | 38936 |
| 2024-01-18 | -68.47 | $53.87 | 24533 |
| 2024-01-17 | -90.15 | $53.43 | 32100 |
| 2024-01-16 | -91.56 | $53.85 | 14100 |
| 2024-01-12 | -60.56 | $54.40 | 50636 |
| 2024-01-11 | -36.44 | $54.36 | 73500 |
| 2024-01-10 | -31.54 | $54.44 | 50838 |
| 2024-01-09 | -37.64 | $54.24 | 49304 |
| 2024-01-08 | -24.57 | $54.55 | 134634 |
| 2024-01-05 | -42.35 | $53.96 | 49401 |
| 2024-01-04 | -43.99 | $53.87 | 46600 |
| 2024-01-03 | -40.19 | $53.99 | 43400 |
| 2024-01-02 | -21.20 | $54.59 | 43700 |
| 2023-12-29 | -10.70 | $54.91 | 48830 |
| 2023-12-28 | -4.31 | $55.11 | 50423 |
| 2023-12-27 | -1.76 | $55.12 | 40439 |
| 2023-12-26 | -2.31 | $55.02 | 34200 |
| 2023-12-22 | -8.66 | $54.69 | 77409 |
| 2023-12-21 | -13.13 | $54.54 | 63927 |
| 2023-12-20 | -28.19 | $54.03 | 126727 |
| 2023-12-19 | -4.86 | $54.81 | 110114 |
| 2023-12-18 | -13.49 | $54.37 | 79100 |
| 2023-12-15 | -16.48 | $54.22 | 43400 |
| 2023-12-14 | -4.57 | $54.43 | 52700 |
| 2023-12-13 | 0.00 | $53.79 | 21300 |
| 2023-12-12 | -14.45 | $52.89 | 128700 |
| 2023-12-11 | -9.86 | $52.85 | 27841 |
| 2023-12-08 | -15.63 | $52.61 | 190300 |
| 2023-12-07 | -20.19 | $52.42 | 79300 |
| 2023-12-06 | -27.40 | $52.12 | 44542 |
| 2023-12-05 | -26.68 | $52.15 | 38800 |
| 2023-12-04 | -18.99 | $52.47 | 55502 |
| 2023-12-01 | -15.14 | $52.63 | 75546 |
| 2023-11-30 | -24.40 | $52.03 | 145230 |
| 2023-11-29 | -25.35 | $51.82 | 72200 |
| 2023-11-28 | -25.88 | $51.79 | 65700 |
| 2023-11-27 | -6.61 | $51.75 | 50100 |
| 2023-11-24 | -4.58 | $51.83 | 13231 |
| 2023-11-22 | -7.17 | $51.70 | 28800 |
| 2023-11-21 | -6.09 | $51.51 | 59400 |
| 2023-11-20 | -2.31 | $51.69 | 61600 |
| 2023-11-17 | -2.44 | $51.43 | 98200 |
| 2023-11-16 | -10.09 | $51.05 | 79800 |
| 2023-11-15 | -5.38 | $51.26 | 38713 |
| 2023-11-14 | -1.92 | $51.13 | 106202 |
| 2023-11-13 | -11.18 | $49.82 | 29140 |
| 2023-11-10 | -11.82 | $49.80 | 149215 |
| 2023-11-09 | -11.50 | $49.81 | 29600 |
| 2023-11-08 | -17.57 | $49.62 | 35000 |
| 2023-11-07 | -14.06 | $49.73 | 46100 |
| 2023-11-06 | -10.54 | $49.84 | 41900 |
| 2023-11-03 | -7.99 | $49.92 | 51021 |
| 2023-11-02 | -28.12 | $49.29 | 37346 |
| 2023-11-01 | -59.11 | $48.32 | 33642 |
| 2023-10-31 | -71.57 | $47.93 | 11800 |
| 2023-10-30 | -80.51 | $47.65 | 11834 |
| 2023-10-27 | -97.44 | $47.12 | 13900 |
| 2023-10-26 | -96.10 | $47.46 | 72300 |
| 2023-10-25 | -99.17 | $47.71 | 29412 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.71
2026-07-22
Close Price
$82.87
Vol: 40837Average Directional Index - Detailed Analysis
Minimum
4.46
Average
25.39
Maximum
72.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.71 | $82.87 | 40837 |
| 2026-07-21 | 6.98 | $82.86 | 72000 |
| 2026-07-20 | 7.28 | $82.01 | 93600 |
| 2026-07-17 | 7.43 | $82.33 | 70922 |
| 2026-07-16 | 7.57 | $82.99 | 44100 |
| 2026-07-15 | 7.76 | $83.24 | 128628 |
| 2026-07-14 | 7.90 | $82.96 | 77900 |
| 2026-07-13 | 8.08 | $82.53 | 67100 |
| 2026-07-10 | 8.27 | $83.31 | 82600 |
| 2026-07-09 | 8.43 | $82.91 | 49844 |
| 2026-07-08 | 8.40 | $82.31 | 66000 |
| 2026-07-07 | 8.27 | $82.70 | 66944 |
| 2026-07-06 | 8.59 | $83.54 | 105926 |
| 2026-07-02 | 8.85 | $82.77 | 466713 |
| 2026-07-01 | 9.30 | $82.52 | 651300 |
| 2026-06-30 | 9.57 | $82.79 | 167400 |
| 2026-06-29 | 9.90 | $82.46 | 94718 |
| 2026-06-26 | 9.99 | $82.23 | 98500 |
| 2026-06-25 | 9.94 | $82.10 | 210100 |
| 2026-06-24 | 10.03 | $81.77 | 76911 |
| 2026-06-23 | 9.92 | $81.74 | 70700 |
| 2026-06-22 | 9.82 | $83.35 | 58811 |
| 2026-06-18 | 10.19 | $83.30 | 76215 |
| 2026-06-17 | 10.67 | $82.52 | 62000 |
| 2026-06-16 | 11.19 | $83.46 | 51200 |
| 2026-06-15 | 11.23 | $83.81 | 61000 |
| 2026-06-12 | 11.16 | $82.80 | 102805 |
| 2026-06-11 | 11.74 | $82.33 | 59333 |
| 2026-06-10 | 12.06 | $80.55 | 88933 |
| 2026-06-09 | 12.07 | $81.79 | 58300 |
| 2026-06-08 | 12.08 | $81.63 | 62246 |
| 2026-06-05 | 12.71 | $81.24 | 83500 |
| 2026-06-04 | 13.38 | $83.57 | 72605 |
| 2026-06-03 | 13.02 | $83.13 | 63043 |
| 2026-06-02 | 12.65 | $83.71 | 49700 |
| 2026-06-01 | 12.11 | $83.32 | 71500 |
| 2026-05-29 | 11.77 | $83.34 | 83000 |
| 2026-05-28 | 11.29 | $83.12 | 74200 |
| 2026-05-27 | 11.10 | $82.82 | 54512 |
| 2026-05-26 | 10.76 | $82.92 | 62100 |
| 2026-05-22 | 10.53 | $82.02 | 34320 |
| 2026-05-21 | 10.62 | $81.78 | 64623 |
| 2026-05-20 | 10.90 | $81.44 | 125701 |
| 2026-05-19 | 11.37 | $80.39 | 165400 |
| 2026-05-18 | 11.72 | $80.99 | 79046 |
| 2026-05-15 | 12.26 | $80.86 | 106100 |
| 2026-05-14 | 12.85 | $82.12 | 66743 |
| 2026-05-13 | 12.91 | $81.73 | 56400 |
| 2026-05-12 | 13.21 | $81.34 | 63007 |
| 2026-05-11 | 13.70 | $81.75 | 56736 |
| 2026-05-08 | 13.62 | $81.71 | 69100 |
| 2026-05-07 | 13.60 | $81.40 | 93900 |
| 2026-05-06 | 13.57 | $81.77 | 50021 |
| 2026-05-05 | 13.67 | $80.66 | 104140 |
| 2026-05-04 | 14.25 | $79.65 | 75900 |
| 2026-05-01 | 14.89 | $80.12 | 40818 |
| 2026-04-30 | 15.42 | $80.09 | 48100 |
| 2026-04-29 | 16.16 | $78.98 | 115000 |
| 2026-04-28 | 16.70 | $79.28 | 57500 |
| 2026-04-27 | 17.42 | $79.55 | 52900 |
| 2026-04-24 | 18.29 | $79.61 | 51225 |
| 2026-04-23 | 19.23 | $79.17 | 35013 |
| 2026-04-22 | 20.23 | $79.54 | 43500 |
| 2026-04-21 | 20.93 | $79.02 | 85300 |
| 2026-04-20 | 21.66 | $79.79 | 82336 |
| 2026-04-17 | 22.12 | $79.85 | 120200 |
| 2026-04-16 | 22.61 | $78.93 | 93409 |
| 2026-04-15 | 23.61 | $78.61 | 66424 |
| 2026-04-14 | 24.78 | $78.54 | 136600 |
| 2026-04-13 | 26.05 | $77.69 | 76900 |
| 2026-04-10 | 27.13 | $77.06 | 52900 |
| 2026-04-09 | 28.40 | $77.15 | 174700 |
| 2026-04-08 | 29.59 | $76.89 | 52100 |
| 2026-04-07 | 30.70 | $74.60 | 105919 |
| 2026-04-06 | 30.79 | $74.76 | 80634 |
| 2026-04-02 | 31.00 | $74.27 | 88538 |
| 2026-04-01 | 31.07 | $74.30 | 76400 |
| 2026-03-31 | 31.46 | $73.78 | 97326 |
| 2026-03-30 | 31.34 | $71.65 | 72023 |
| 2026-03-27 | 30.62 | $71.97 | 70647 |
| 2026-03-26 | 29.96 | $72.87 | 91000 |
| 2026-03-25 | 29.53 | $74.15 | 53000 |
| 2026-03-24 | 29.36 | $73.50 | 83335 |
| 2026-03-23 | 28.78 | $73.75 | 85100 |
| 2026-03-20 | 28.38 | $72.64 | 103404 |
| 2026-03-19 | 27.39 | $74.02 | 89935 |
| 2026-03-18 | 26.63 | $74.09 | 54800 |
| 2026-03-17 | 26.07 | $75.14 | 70243 |
| 2026-03-16 | 25.83 | $74.83 | 53629 |
| 2026-03-13 | 25.27 | $73.91 | 117607 |
| 2026-03-12 | 24.65 | $74.38 | 85900 |
| 2026-03-11 | 24.17 | $75.63 | 26200 |
| 2026-03-10 | 23.99 | $75.73 | 68900 |
| 2026-03-09 | 23.93 | $75.83 | 97716 |
| 2026-03-06 | 23.35 | $75.30 | 111500 |
| 2026-03-05 | 23.11 | $76.26 | 89566 |
| 2026-03-04 | 23.22 | $77.22 | 89639 |
| 2026-03-03 | 23.85 | $76.95 | 116100 |
| 2026-03-02 | 24.36 | $78.12 | 43700 |
| 2026-02-27 | 25.16 | $78.63 | 130800 |
| 2026-02-26 | 25.36 | $78.70 | 45804 |
| 2026-02-25 | 25.46 | $78.81 | 93700 |
| 2026-02-24 | 25.28 | $78.25 | 50500 |
| 2026-02-23 | 25.38 | $77.76 | 110821 |
| 2026-02-20 | 25.48 | $78.51 | 78700 |
| 2026-02-19 | 25.52 | $77.91 | 52100 |
| 2026-02-18 | 25.89 | $78.05 | 54225 |
| 2026-02-17 | 26.09 | $77.71 | 63400 |
| 2026-02-13 | 26.74 | $77.69 | 82800 |
| 2026-02-12 | 27.36 | $77.41 | 60235 |
| 2026-02-11 | 27.79 | $78.50 | 63968 |
| 2026-02-10 | 27.40 | $78.33 | 49700 |
| 2026-02-09 | 27.11 | $78.37 | 45600 |
| 2026-02-06 | 26.86 | $77.90 | 97174 |
| 2026-02-05 | 26.87 | $76.25 | 145000 |
| 2026-02-04 | 27.54 | $77.34 | 64329 |
| 2026-02-03 | 27.71 | $77.02 | 91830 |
| 2026-02-02 | 27.90 | $77.10 | 62500 |
| 2026-01-30 | 28.36 | $76.54 | 52339 |
| 2026-01-29 | 28.84 | $77.30 | 85100 |
| 2026-01-28 | 29.17 | $77.19 | 56743 |
| 2026-01-27 | 28.93 | $77.31 | 71804 |
| 2026-01-26 | 28.72 | $76.80 | 56400 |
| 2026-01-23 | 28.63 | $76.50 | 55124 |
| 2026-01-22 | 28.72 | $76.43 | 96100 |
| 2026-01-21 | 28.73 | $76.08 | 76739 |
| 2026-01-20 | 28.86 | $75.12 | 129313 |
| 2026-01-16 | 29.36 | $76.29 | 102409 |
| 2026-01-15 | 28.50 | $76.35 | 56239 |
| 2026-01-14 | 27.35 | $76.11 | 66533 |
| 2026-01-13 | 26.36 | $76.04 | 77828 |
| 2026-01-12 | 25.19 | $76.26 | 73248 |
| 2026-01-09 | 24.06 | $76.02 | 75900 |
| 2026-01-08 | 22.94 | $75.58 | 64821 |
| 2026-01-07 | 21.99 | $75.34 | 116200 |
| 2026-01-06 | 20.98 | $75.70 | 301214 |
| 2026-01-05 | 20.02 | $75.19 | 86335 |
| 2026-01-02 | 19.22 | $74.53 | 63024 |
| 2025-12-31 | 18.77 | $73.98 | 72000 |
| 2025-12-30 | 18.34 | $74.49 | 85600 |
| 2025-12-29 | 17.42 | $74.54 | 145300 |
| 2025-12-26 | 16.45 | $74.78 | 87606 |
| 2025-12-24 | 16.26 | $74.74 | 44600 |
| 2025-12-23 | 15.98 | $74.55 | 68726 |
| 2025-12-22 | 15.83 | $74.33 | 104649 |
| 2025-12-19 | 15.80 | $73.86 | 115306 |
| 2025-12-18 | 16.06 | $73.33 | 73042 |
| 2025-12-17 | 16.50 | $73.17 | 78322 |
| 2025-12-16 | 16.96 | $73.68 | 96807 |
| 2025-12-15 | 17.23 | $74.03 | 81908 |
| 2025-12-12 | 17.07 | $74.00 | 49227 |
| 2025-12-11 | 16.90 | $74.67 | 104634 |
| 2025-12-10 | 16.97 | $74.30 | 85000 |
| 2025-12-09 | 17.22 | $73.58 | 59245 |
| 2025-12-08 | 17.68 | $73.63 | 67019 |
| 2025-12-05 | 18.17 | $73.90 | 45442 |
| 2025-12-04 | 18.41 | $73.76 | 33800 |
| 2025-12-03 | 18.91 | $73.66 | 37938 |
| 2025-12-02 | 19.54 | $73.30 | 55709 |
| 2025-12-01 | 20.19 | $73.15 | 52439 |
| 2025-11-28 | 20.99 | $73.51 | 25937 |
| 2025-11-26 | 21.71 | $73.19 | 65841 |
| 2025-11-25 | 22.56 | $72.67 | 62621 |
| 2025-11-24 | 23.64 | $71.69 | 109400 |
| 2025-11-21 | 24.27 | $71.04 | 61008 |
| 2025-11-20 | 24.65 | $70.09 | 74000 |
| 2025-11-19 | 25.05 | $71.07 | 56500 |
| 2025-11-18 | 26.02 | $71.02 | 82541 |
| 2025-11-17 | 26.94 | $71.40 | 66900 |
| 2025-11-14 | 28.23 | $72.32 | 49300 |
| 2025-11-13 | 29.64 | $72.37 | 78908 |
| 2025-11-12 | 30.65 | $73.40 | 45742 |
| 2025-11-11 | 30.91 | $73.16 | 45417 |
| 2025-11-10 | 31.28 | $72.92 | 71533 |
| 2025-11-07 | 31.79 | $72.06 | 34516 |
| 2025-11-06 | 32.86 | $71.79 | 61728 |
| 2025-11-05 | 33.53 | $72.36 | 61136 |
| 2025-11-04 | 33.96 | $71.92 | 57232 |
| 2025-11-03 | 34.57 | $72.65 | 63743 |
| 2025-10-31 | 34.70 | $72.67 | 66500 |
| 2025-10-30 | 34.95 | $72.54 | 35300 |
| 2025-10-29 | 35.07 | $73.13 | 72423 |
| 2025-10-28 | 34.91 | $73.33 | 45433 |
| 2025-10-27 | 34.84 | $73.41 | 56100 |
| 2025-10-24 | 34.63 | $72.83 | 47700 |
| 2025-10-23 | 34.67 | $72.35 | 44916 |
| 2025-10-22 | 34.95 | $71.86 | 34600 |
| 2025-10-21 | 35.33 | $72.17 | 53000 |
| 2025-10-20 | 35.33 | $72.28 | 48326 |
| 2025-10-17 | 35.37 | $71.52 | 46302 |
| 2025-10-16 | 35.68 | $71.34 | 55800 |
| 2025-10-15 | 35.94 | $71.72 | 50200 |
| 2025-10-14 | 36.45 | $71.39 | 28549 |
| 2025-10-13 | 37.25 | $71.20 | 30700 |
| 2025-10-10 | 37.81 | $70.17 | 43900 |
| 2025-10-09 | 38.41 | $71.94 | 32904 |
| 2025-10-08 | 37.58 | $72.41 | 27032 |
| 2025-10-07 | 37.78 | $71.99 | 66400 |
| 2025-10-06 | 37.92 | $72.47 | 51400 |
| 2025-10-03 | 37.57 | $72.39 | 34600 |
| 2025-10-02 | 37.25 | $72.07 | 34330 |
| 2025-10-01 | 37.14 | $72.08 | 37026 |
| 2025-09-30 | 37.06 | $71.86 | 40640 |
| 2025-09-29 | 37.13 | $71.66 | 39000 |
| 2025-09-26 | 37.15 | $71.49 | 62000 |
| 2025-09-25 | 37.44 | $71.05 | 64600 |
| 2025-09-24 | 37.77 | $71.42 | 41044 |
| 2025-09-23 | 37.48 | $71.77 | 58700 |
| 2025-09-22 | 36.78 | $72.22 | 24200 |
| 2025-09-19 | 35.88 | $71.93 | 40800 |
| 2025-09-18 | 35.10 | $71.81 | 141437 |
| 2025-09-17 | 34.28 | $71.48 | 44900 |
| 2025-09-16 | 33.41 | $71.62 | 40613 |
| 2025-09-15 | 32.25 | $71.71 | 74500 |
| 2025-09-12 | 31.25 | $71.44 | 20600 |
| 2025-09-11 | 30.27 | $71.69 | 29948 |
| 2025-09-10 | 29.23 | $70.94 | 36332 |
| 2025-09-09 | 28.34 | $70.82 | 55411 |
| 2025-09-08 | 27.50 | $70.87 | 23302 |
| 2025-09-05 | 26.63 | $70.53 | 42300 |
| 2025-09-04 | 26.44 | $70.56 | 27703 |
| 2025-09-03 | 26.48 | $70.01 | 52100 |
| 2025-09-02 | 26.86 | $69.82 | 42806 |
| 2025-08-29 | 27.39 | $70.30 | 25207 |
| 2025-08-28 | 27.02 | $70.62 | 31208 |
| 2025-08-27 | 26.34 | $70.47 | 43418 |
| 2025-08-26 | 25.71 | $70.36 | 53303 |
| 2025-08-25 | 25.12 | $70.17 | 40526 |
| 2025-08-22 | 24.47 | $70.52 | 40800 |
| 2025-08-21 | 23.78 | $69.31 | 34134 |
| 2025-08-20 | 23.74 | $69.38 | 83700 |
| 2025-08-19 | 23.70 | $69.77 | 49300 |
| 2025-08-18 | 23.18 | $69.74 | 37200 |
| 2025-08-15 | 22.74 | $69.73 | 47802 |
| 2025-08-14 | 22.20 | $69.78 | 29700 |
| 2025-08-13 | 21.73 | $70.05 | 53645 |
| 2025-08-12 | 21.11 | $69.50 | 30500 |
| 2025-08-11 | 20.73 | $68.59 | 38500 |
| 2025-08-08 | 20.73 | $68.78 | 27100 |
| 2025-08-07 | 20.67 | $68.41 | 40900 |
| 2025-08-06 | 20.60 | $68.34 | 35200 |
| 2025-08-05 | 20.77 | $68.03 | 40700 |
| 2025-08-04 | 21.02 | $68.08 | 65700 |
| 2025-08-01 | 21.41 | $67.13 | 58812 |
| 2025-07-31 | 22.20 | $68.02 | 76600 |
| 2025-07-30 | 21.99 | $68.47 | 90200 |
| 2025-07-29 | 21.70 | $68.57 | 55446 |
| 2025-07-28 | 20.91 | $68.70 | 43800 |
| 2025-07-25 | 19.98 | $69.08 | 31500 |
| 2025-07-24 | 18.80 | $68.94 | 39642 |
| 2025-07-23 | 17.45 | $69.06 | 45006 |
| 2025-07-22 | 16.04 | $68.44 | 38400 |
| 2025-07-21 | 14.86 | $68.05 | 38374 |
| 2025-07-18 | 13.56 | $67.97 | 53336 |
| 2025-07-17 | 13.29 | $68.05 | 36635 |
| 2025-07-16 | 13.18 | $67.62 | 47990 |
| 2025-07-15 | 13.39 | $67.34 | 26800 |
| 2025-07-14 | 13.43 | $67.90 | 82400 |
| 2025-07-11 | 13.18 | $67.78 | 38128 |
| 2025-07-10 | 12.92 | $68.17 | 29337 |
| 2025-07-09 | 12.51 | $67.95 | 37200 |
| 2025-07-08 | 12.29 | $67.60 | 30631 |
| 2025-07-07 | 12.23 | $67.44 | 60701 |
| 2025-07-03 | 12.16 | $68.07 | 26300 |
| 2025-07-02 | 11.32 | $67.67 | 48722 |
| 2025-07-01 | 10.70 | $67.31 | 28730 |
| 2025-06-30 | 10.20 | $67.08 | 48833 |
| 2025-06-27 | 9.86 | $66.81 | 30300 |
| 2025-06-26 | 9.61 | $66.49 | 62400 |
| 2025-06-25 | 9.65 | $65.87 | 87637 |
| 2025-06-24 | 9.98 | $66.00 | 29600 |
| 2025-06-23 | 10.34 | $65.64 | 38400 |
| 2025-06-20 | 10.70 | $65.06 | 37672 |
| 2025-06-18 | 11.25 | $65.18 | 89319 |
| 2025-06-17 | 11.73 | $65.12 | 82700 |
| 2025-06-16 | 12.23 | $65.73 | 54225 |
| 2025-06-13 | 12.34 | $65.16 | 58949 |
| 2025-06-12 | 12.67 | $65.99 | 56700 |
| 2025-06-11 | 12.47 | $65.79 | 63925 |
| 2025-06-10 | 12.27 | $65.90 | 23829 |
| 2025-06-09 | 12.17 | $65.66 | 30005 |
| 2025-06-06 | 12.12 | $65.58 | 36700 |
| 2025-06-05 | 12.22 | $65.03 | 46923 |
| 2025-06-04 | 12.45 | $65.12 | 161900 |
| 2025-06-03 | 12.50 | $65.05 | 18700 |
| 2025-06-02 | 12.66 | $64.76 | 53000 |
| 2025-05-30 | 13.00 | $64.44 | 99109 |
| 2025-05-29 | 13.51 | $64.52 | 24900 |
| 2025-05-28 | 13.88 | $64.18 | 176400 |
| 2025-05-27 | 14.33 | $64.71 | 35602 |
| 2025-05-23 | 14.63 | $63.58 | 39700 |
| 2025-05-22 | 15.38 | $63.74 | 44115 |
| 2025-05-21 | 15.85 | $63.87 | 43400 |
| 2025-05-20 | 16.21 | $64.76 | 39400 |
| 2025-05-19 | 16.15 | $64.83 | 40526 |
| 2025-05-16 | 16.08 | $64.80 | 50139 |
| 2025-05-15 | 15.90 | $64.48 | 29517 |
| 2025-05-14 | 15.82 | $64.19 | 40824 |
| 2025-05-13 | 15.81 | $64.14 | 61800 |
| 2025-05-12 | 15.82 | $63.73 | 144448 |
| 2025-05-09 | 16.01 | $62.14 | 25437 |
| 2025-05-08 | 16.80 | $62.07 | 37127 |
| 2025-05-07 | 17.63 | $61.71 | 47700 |
| 2025-05-06 | 18.30 | $61.67 | 66703 |
| 2025-05-05 | 19.00 | $62.00 | 37829 |
| 2025-05-02 | 19.91 | $62.32 | 28437 |
| 2025-05-01 | 20.90 | $61.08 | 73223 |
| 2025-04-30 | 21.60 | $60.71 | 61141 |
| 2025-04-29 | 22.07 | $61.05 | 44300 |
| 2025-04-28 | 22.89 | $60.65 | 44207 |
| 2025-04-25 | 23.57 | $60.43 | 55935 |
| 2025-04-24 | 24.15 | $60.20 | 64035 |
| 2025-04-23 | 24.69 | $59.26 | 41800 |
| 2025-04-22 | 25.26 | $58.69 | 184109 |
| 2025-04-21 | 25.24 | $57.36 | 67200 |
| 2025-04-17 | 24.71 | $58.23 | 104100 |
| 2025-04-16 | 24.49 | $58.10 | 47301 |
| 2025-04-15 | 24.26 | $58.82 | 49600 |
| 2025-04-14 | 24.35 | $58.86 | 48400 |
| 2025-04-11 | 24.30 | $58.13 | 162309 |
| 2025-04-10 | 23.86 | $57.08 | 94900 |
| 2025-04-09 | 23.22 | $58.94 | 82100 |
| 2025-04-08 | 22.55 | $54.28 | 145500 |
| 2025-04-07 | 20.71 | $55.12 | 207600 |
| 2025-04-04 | 18.74 | $55.79 | 158100 |
| 2025-04-03 | 17.11 | $59.17 | 93802 |
| 2025-04-02 | 16.42 | $61.85 | 87200 |
| 2025-04-01 | 16.40 | $61.46 | 46631 |
| 2025-03-31 | 16.10 | $61.28 | 90600 |
| 2025-03-28 | 15.51 | $61.12 | 35300 |
| 2025-03-27 | 15.26 | $62.20 | 48000 |
| 2025-03-26 | 15.57 | $62.31 | 44900 |
| 2025-03-25 | 16.04 | $62.89 | 45029 |
| 2025-03-24 | 16.85 | $62.96 | 44115 |
| 2025-03-21 | 17.70 | $61.98 | 36307 |
| 2025-03-20 | 17.94 | $62.25 | 73734 |
| 2025-03-19 | 18.45 | $62.50 | 55444 |
| 2025-03-18 | 18.99 | $61.96 | 63902 |
| 2025-03-17 | 19.12 | $62.38 | 29218 |
| 2025-03-14 | 19.26 | $61.77 | 68409 |
| 2025-03-13 | 18.74 | $60.42 | 71900 |
| 2025-03-12 | 17.59 | $61.14 | 53331 |
| 2025-03-11 | 16.58 | $61.07 | 68900 |
| 2025-03-10 | 15.52 | $61.41 | 68800 |
| 2025-03-07 | 14.56 | $62.91 | 42220 |
| 2025-03-06 | 14.04 | $62.42 | 266549 |
| 2025-03-05 | 13.66 | $63.19 | 71600 |
| 2025-03-04 | 13.32 | $62.32 | 57648 |
| 2025-03-03 | 12.71 | $62.92 | 53400 |
| 2025-02-28 | 12.53 | $63.64 | 34100 |
| 2025-02-27 | 11.86 | $63.11 | 32100 |
| 2025-02-26 | 11.33 | $63.87 | 49000 |
| 2025-02-25 | 11.20 | $63.94 | 110700 |
| 2025-02-24 | 10.76 | $63.99 | 78004 |
| 2025-02-21 | 10.49 | $64.17 | 40900 |
| 2025-02-20 | 10.36 | $65.22 | 197200 |
| 2025-02-19 | 10.78 | $65.38 | 30416 |
| 2025-02-18 | 11.23 | $65.40 | 39900 |
| 2025-02-14 | 11.62 | $65.16 | 33500 |
| 2025-02-13 | 12.05 | $65.09 | 87800 |
| 2025-02-12 | 12.67 | $64.49 | 38300 |
| 2025-02-11 | 12.93 | $64.70 | 61800 |
| 2025-02-10 | 13.46 | $64.70 | 14500 |
| 2025-02-07 | 14.04 | $64.34 | 48500 |
| 2025-02-06 | 14.64 | $64.81 | 47843 |
| 2025-02-05 | 15.40 | $64.67 | 64500 |
| 2025-02-04 | 15.97 | $64.28 | 73119 |
| 2025-02-03 | 16.33 | $63.71 | 44703 |
| 2025-01-31 | 16.42 | $64.60 | 47607 |
| 2025-01-30 | 17.27 | $64.78 | 49040 |
| 2025-01-29 | 17.90 | $64.35 | 30119 |
| 2025-01-28 | 18.70 | $64.49 | 88400 |
| 2025-01-27 | 19.60 | $64.07 | 47800 |
| 2025-01-24 | 20.52 | $64.72 | 75700 |
| 2025-01-23 | 21.15 | $64.79 | 37706 |
| 2025-01-22 | 21.97 | $64.44 | 77800 |
| 2025-01-21 | 22.92 | $64.41 | 62301 |
| 2025-01-17 | 24.07 | $63.64 | 32700 |
| 2025-01-16 | 25.00 | $63.23 | 48200 |
| 2025-01-15 | 25.54 | $63.15 | 43100 |
| 2025-01-14 | 26.03 | $62.28 | 49238 |
| 2025-01-13 | 25.66 | $61.89 | 43500 |
| 2025-01-10 | 24.83 | $61.85 | 90500 |
| 2025-01-08 | 24.13 | $62.76 | 30100 |
| 2025-01-07 | 23.75 | $62.75 | 33512 |
| 2025-01-06 | 23.53 | $63.20 | 49424 |
| 2025-01-03 | 23.62 | $62.90 | 59000 |
| 2025-01-02 | 22.91 | $62.32 | 63700 |
| 2024-12-31 | 22.03 | $62.46 | 49516 |
| 2024-12-30 | 21.28 | $62.63 | 72000 |
| 2024-12-27 | 20.48 | $63.06 | 58600 |
| 2024-12-26 | 19.96 | $63.55 | 61300 |
| 2024-12-24 | 19.68 | $63.34 | 15612 |
| 2024-12-23 | 19.10 | $63.00 | 67400 |
| 2024-12-20 | 18.28 | $62.61 | 62700 |
| 2024-12-19 | 17.32 | $62.15 | 52200 |
| 2024-12-18 | 16.43 | $62.34 | 53846 |
| 2024-12-17 | 15.60 | $64.27 | 38443 |
| 2024-12-16 | 16.08 | $64.63 | 53800 |
| 2024-12-13 | 16.85 | $64.68 | 74607 |
| 2024-12-12 | 17.65 | $64.97 | 42230 |
| 2024-12-11 | 18.03 | $65.38 | 112821 |
| 2024-12-10 | 18.14 | $64.96 | 30823 |
| 2024-12-09 | 18.31 | $65.38 | 60612 |
| 2024-12-06 | 17.94 | $65.64 | 32211 |
| 2024-12-05 | 17.33 | $65.66 | 25100 |
| 2024-12-04 | 16.50 | $65.81 | 98100 |
| 2024-12-03 | 15.80 | $65.54 | 65210 |
| 2024-12-02 | 15.23 | $65.50 | 31428 |
| 2024-11-29 | 14.64 | $65.49 | 2900 |
| 2024-11-27 | 14.07 | $65.08 | 31500 |
| 2024-11-26 | 13.55 | $65.12 | 44100 |
| 2024-11-25 | 13.14 | $65.12 | 27838 |
| 2024-11-22 | 12.52 | $64.75 | 16546 |
| 2024-11-21 | 12.26 | $64.39 | 34300 |
| 2024-11-20 | 12.19 | $63.88 | 16935 |
| 2024-11-19 | 12.62 | $63.88 | 52700 |
| 2024-11-18 | 13.06 | $63.72 | 33200 |
| 2024-11-15 | 13.35 | $63.46 | 22044 |
| 2024-11-14 | 13.66 | $64.06 | 17900 |
| 2024-11-13 | 13.38 | $64.40 | 28700 |
| 2024-11-12 | 13.48 | $64.54 | 50543 |
| 2024-11-11 | 13.58 | $65.00 | 39839 |
| 2024-11-08 | 12.95 | $64.92 | 31000 |
| 2024-11-07 | 12.41 | $65.01 | 63600 |
| 2024-11-06 | 11.85 | $64.59 | 27942 |
| 2024-11-05 | 11.54 | $63.24 | 23446 |
| 2024-11-04 | 11.80 | $62.47 | 30700 |
| 2024-11-01 | 11.50 | $62.47 | 31417 |
| 2024-10-31 | 11.18 | $62.31 | 36900 |
| 2024-10-30 | 10.84 | $63.26 | 47000 |
| 2024-10-29 | 11.25 | $63.34 | 78432 |
| 2024-10-28 | 11.56 | $63.44 | 24000 |
| 2024-10-25 | 12.10 | $63.02 | 30800 |
| 2024-10-24 | 12.68 | $63.25 | 27200 |
| 2024-10-23 | 13.06 | $63.15 | 35100 |
| 2024-10-22 | 13.45 | $63.67 | 21841 |
| 2024-10-21 | 13.77 | $63.87 | 27724 |
| 2024-10-18 | 13.90 | $64.26 | 21400 |
| 2024-10-17 | 13.47 | $64.01 | 21229 |
| 2024-10-16 | 13.01 | $64.04 | 17400 |
| 2024-10-15 | 12.68 | $63.55 | 40000 |
| 2024-10-14 | 12.34 | $64.03 | 35100 |
| 2024-10-11 | 11.79 | $63.79 | 11200 |
| 2024-10-10 | 11.50 | $63.23 | 34900 |
| 2024-10-09 | 11.63 | $63.36 | 33000 |
| 2024-10-08 | 11.76 | $63.09 | 24204 |
| 2024-10-07 | 12.09 | $62.98 | 25300 |
| 2024-10-04 | 12.43 | $63.40 | 27200 |
| 2024-10-03 | 12.59 | $62.83 | 37500 |
| 2024-10-02 | 13.14 | $63.03 | 50800 |
| 2024-10-01 | 13.44 | $63.02 | 38400 |
| 2024-09-30 | 13.75 | $63.46 | 25700 |
| 2024-09-27 | 13.86 | $63.42 | 39945 |
| 2024-09-26 | 13.63 | $63.49 | 39600 |
| 2024-09-25 | 13.54 | $62.83 | 45714 |
| 2024-09-24 | 13.66 | $63.14 | 26000 |
| 2024-09-23 | 13.81 | $62.87 | 65135 |
| 2024-09-20 | 14.18 | $62.64 | 20521 |
| 2024-09-19 | 14.66 | $62.95 | 97444 |
| 2024-09-18 | 15.03 | $61.87 | 99600 |
| 2024-09-17 | 15.73 | $61.94 | 41100 |
| 2024-09-16 | 16.38 | $62.10 | 75100 |
| 2024-09-13 | 16.95 | $61.84 | 22605 |
| 2024-09-12 | 17.43 | $61.35 | 19800 |
| 2024-09-11 | 17.47 | $60.85 | 25532 |
| 2024-09-10 | 17.02 | $60.43 | 57900 |
| 2024-09-09 | 16.77 | $60.40 | 17900 |
| 2024-09-06 | 16.69 | $59.88 | 24000 |
| 2024-09-05 | 16.61 | $60.82 | 18316 |
| 2024-09-04 | 17.05 | $61.00 | 24000 |
| 2024-09-03 | 17.68 | $61.21 | 44700 |
| 2024-08-30 | 18.36 | $62.46 | 24000 |
| 2024-08-29 | 18.79 | $62.08 | 22800 |
| 2024-08-28 | 19.18 | $61.98 | 24400 |
| 2024-08-27 | 19.73 | $62.32 | 27911 |
| 2024-08-26 | 20.05 | $62.26 | 8516 |
| 2024-08-23 | 20.31 | $62.41 | 23100 |
| 2024-08-22 | 20.73 | $61.40 | 21500 |
| 2024-08-21 | 21.43 | $61.80 | 19526 |
| 2024-08-20 | 21.98 | $61.42 | 16900 |
| 2024-08-19 | 22.61 | $61.63 | 27908 |
| 2024-08-16 | 23.32 | $61.07 | 27600 |
| 2024-08-15 | 24.35 | $60.81 | 16300 |
| 2024-08-14 | 25.56 | $59.99 | 26700 |
| 2024-08-13 | 26.34 | $59.85 | 14400 |
| 2024-08-12 | 27.06 | $58.98 | 24200 |
| 2024-08-09 | 27.32 | $58.97 | 30700 |
| 2024-08-08 | 27.52 | $58.84 | 30500 |
| 2024-08-07 | 27.54 | $57.56 | 30300 |
| 2024-08-06 | 27.51 | $57.84 | 41224 |
| 2024-08-05 | 27.22 | $57.37 | 76600 |
| 2024-08-02 | 26.91 | $59.02 | 48300 |
| 2024-08-01 | 27.44 | $60.25 | 36121 |
| 2024-07-31 | 28.85 | $61.48 | 26700 |
| 2024-07-30 | 29.24 | $60.59 | 52100 |
| 2024-07-29 | 30.41 | $60.65 | 35401 |
| 2024-07-26 | 31.40 | $60.78 | 51813 |
| 2024-07-25 | 32.44 | $60.02 | 31312 |
| 2024-07-24 | 33.67 | $60.08 | 42000 |
| 2024-07-23 | 34.71 | $61.16 | 44416 |
| 2024-07-22 | 34.60 | $61.27 | 31200 |
| 2024-07-19 | 34.71 | $60.69 | 38300 |
| 2024-07-18 | 34.93 | $61.17 | 36900 |
| 2024-07-17 | 34.60 | $61.67 | 75300 |
| 2024-07-16 | 33.23 | $62.32 | 25000 |
| 2024-07-15 | 31.70 | $61.59 | 51900 |
| 2024-07-12 | 30.30 | $61.43 | 21747 |
| 2024-07-11 | 28.86 | $61.04 | 29900 |
| 2024-07-10 | 27.65 | $60.77 | 41943 |
| 2024-07-09 | 26.60 | $60.18 | 14021 |
| 2024-07-08 | 25.78 | $60.25 | 34346 |
| 2024-07-05 | 24.92 | $60.16 | 19026 |
| 2024-07-03 | 24.18 | $60.05 | 14023 |
| 2024-07-02 | 23.45 | $59.71 | 53900 |
| 2024-07-01 | 22.86 | $59.50 | 37136 |
| 2024-06-28 | 22.35 | $59.54 | 25200 |
| 2024-06-27 | 21.82 | $59.54 | 35841 |
| 2024-06-26 | 21.52 | $59.48 | 27748 |
| 2024-06-25 | 21.29 | $59.53 | 15328 |
| 2024-06-24 | 20.92 | $59.55 | 40000 |
| 2024-06-21 | 20.40 | $59.45 | 36626 |
| 2024-06-20 | 19.98 | $59.56 | 52700 |
| 2024-06-18 | 19.40 | $59.71 | 36433 |
| 2024-06-17 | 18.67 | $59.83 | 33924 |
| 2024-06-14 | 17.89 | $59.42 | 50800 |
| 2024-06-13 | 17.38 | $59.64 | 19500 |
| 2024-06-12 | 16.45 | $59.89 | 34549 |
| 2024-06-11 | 15.96 | $59.43 | 34300 |
| 2024-06-10 | 16.28 | $59.42 | 29528 |
| 2024-06-07 | 16.50 | $59.31 | 34004 |
| 2024-06-06 | 16.53 | $59.58 | 49943 |
| 2024-06-05 | 16.32 | $59.60 | 31918 |
| 2024-06-04 | 16.20 | $59.01 | 62413 |
| 2024-06-03 | 16.49 | $59.33 | 52400 |
| 2024-05-31 | 16.61 | $59.32 | 30034 |
| 2024-05-30 | 16.99 | $58.86 | 31400 |
| 2024-05-29 | 17.62 | $58.94 | 90538 |
| 2024-05-28 | 18.41 | $59.42 | 19042 |
| 2024-05-24 | 18.75 | $59.44 | 17740 |
| 2024-05-23 | 19.24 | $59.04 | 30243 |
| 2024-05-22 | 19.76 | $59.46 | 23747 |
| 2024-05-21 | 19.82 | $59.83 | 19229 |
| 2024-05-20 | 19.39 | $59.84 | 27300 |
| 2024-05-17 | 18.85 | $59.80 | 20504 |
| 2024-05-16 | 18.38 | $59.67 | 26400 |
| 2024-05-15 | 17.85 | $59.81 | 55125 |
| 2024-05-14 | 17.35 | $59.28 | 47800 |
| 2024-05-13 | 17.20 | $58.94 | 25848 |
| 2024-05-10 | 17.15 | $58.92 | 21300 |
| 2024-05-09 | 17.13 | $58.84 | 13119 |
| 2024-05-08 | 17.29 | $58.52 | 28710 |
| 2024-05-07 | 17.71 | $58.47 | 34700 |
| 2024-05-06 | 18.03 | $58.48 | 26048 |
| 2024-05-03 | 18.49 | $57.92 | 20100 |
| 2024-05-02 | 19.34 | $57.24 | 27900 |
| 2024-05-01 | 19.95 | $56.61 | 39400 |
| 2024-04-30 | 20.56 | $56.75 | 76800 |
| 2024-04-29 | 21.32 | $57.67 | 24223 |
| 2024-04-26 | 22.09 | $57.48 | 18600 |
| 2024-04-25 | 23.09 | $57.07 | 26616 |
| 2024-04-24 | 23.98 | $57.16 | 33718 |
| 2024-04-23 | 25.10 | $57.33 | 32714 |
| 2024-04-22 | 26.28 | $56.55 | 27700 |
| 2024-04-19 | 27.36 | $56.05 | 23623 |
| 2024-04-18 | 27.96 | $56.23 | 81733 |
| 2024-04-17 | 28.70 | $56.30 | 35949 |
| 2024-04-16 | 29.54 | $56.49 | 44117 |
| 2024-04-15 | 30.60 | $56.84 | 30013 |
| 2024-04-12 | 32.05 | $57.38 | 39923 |
| 2024-04-11 | 33.42 | $58.30 | 91700 |
| 2024-04-10 | 34.37 | $58.02 | 41911 |
| 2024-04-09 | 35.36 | $58.88 | 30300 |
| 2024-04-08 | 35.82 | $58.69 | 29214 |
| 2024-04-05 | 35.93 | $58.58 | 41000 |
| 2024-04-04 | 36.11 | $58.15 | 77007 |
| 2024-04-03 | 36.31 | $58.72 | 33700 |
| 2024-04-02 | 36.78 | $58.50 | 44600 |
| 2024-04-01 | 37.37 | $58.91 | 36646 |
| 2024-03-28 | 37.43 | $59.13 | 32025 |
| 2024-03-27 | 37.62 | $59.01 | 40000 |
| 2024-03-26 | 37.94 | $58.40 | 43900 |
| 2024-03-25 | 38.47 | $58.47 | 40900 |
| 2024-03-22 | 39.04 | $58.55 | 68500 |
| 2024-03-21 | 39.54 | $58.79 | 123700 |
| 2024-03-20 | 39.82 | $58.58 | 27408 |
| 2024-03-19 | 40.30 | $57.95 | 24000 |
| 2024-03-18 | 41.18 | $57.81 | 26900 |
| 2024-03-15 | 41.85 | $57.66 | 23448 |
| 2024-03-14 | 42.69 | $57.81 | 503700 |
| 2024-03-13 | 43.58 | $58.09 | 18800 |
| 2024-03-12 | 43.91 | $58.13 | 35500 |
| 2024-03-11 | 44.32 | $57.67 | 24600 |
| 2024-03-08 | 44.85 | $57.79 | 34700 |
| 2024-03-07 | 45.13 | $58.02 | 22643 |
| 2024-03-06 | 45.26 | $57.54 | 31300 |
| 2024-03-05 | 45.71 | $57.13 | 27500 |
| 2024-03-04 | 46.30 | $57.47 | 23423 |
| 2024-03-01 | 46.33 | $57.51 | 27700 |
| 2024-02-29 | 46.40 | $57.03 | 51038 |
| 2024-02-28 | 46.62 | $56.80 | 38900 |
| 2024-02-27 | 46.99 | $57.00 | 27500 |
| 2024-02-26 | 47.23 | $56.87 | 25131 |
| 2024-02-23 | 47.49 | $56.99 | 29739 |
| 2024-02-22 | 47.85 | $56.88 | 49101 |
| 2024-02-21 | 48.26 | $56.06 | 19440 |
| 2024-02-20 | 49.07 | $55.95 | 21536 |
| 2024-02-16 | 49.85 | $56.21 | 32931 |
| 2024-02-15 | 50.32 | $56.39 | 22700 |
| 2024-02-14 | 50.88 | $55.81 | 17631 |
| 2024-02-13 | 51.58 | $55.15 | 33744 |
| 2024-02-12 | 52.57 | $56.22 | 42400 |
| 2024-02-09 | 52.49 | $55.98 | 28300 |
| 2024-02-08 | 52.45 | $55.67 | 22836 |
| 2024-02-07 | 52.41 | $55.55 | 28900 |
| 2024-02-06 | 52.90 | $55.42 | 54000 |
| 2024-02-05 | 53.42 | $55.12 | 31416 |
| 2024-02-02 | 54.60 | $55.37 | 28527 |
| 2024-02-01 | 55.48 | $55.21 | 38400 |
| 2024-01-31 | 56.53 | $54.66 | 30948 |
| 2024-01-30 | 57.64 | $55.39 | 25417 |
| 2024-01-29 | 58.02 | $55.52 | 23000 |
| 2024-01-26 | 58.43 | $55.11 | 16000 |
| 2024-01-25 | 58.94 | $55.05 | 55812 |
| 2024-01-24 | 59.56 | $54.71 | 49500 |
| 2024-01-23 | 60.21 | $54.69 | 34800 |
| 2024-01-22 | 60.99 | $54.63 | 53949 |
| 2024-01-19 | 61.86 | $54.40 | 38936 |
| 2024-01-18 | 62.91 | $53.87 | 24533 |
| 2024-01-17 | 64.21 | $53.43 | 32100 |
| 2024-01-16 | 65.76 | $53.85 | 14100 |
| 2024-01-12 | 66.94 | $54.40 | 50636 |
| 2024-01-11 | 67.58 | $54.36 | 73500 |
| 2024-01-10 | 68.30 | $54.44 | 50838 |
| 2024-01-09 | 68.80 | $54.24 | 49304 |
| 2024-01-08 | 69.37 | $54.55 | 134634 |
| 2024-01-05 | 69.96 | $53.96 | 49401 |
| 2024-01-04 | 70.66 | $53.87 | 46600 |
| 2024-01-03 | 71.41 | $53.99 | 43400 |
| 2024-01-02 | 72.14 | $54.59 | 43700 |
| 2023-12-29 | 72.50 | $54.91 | 48830 |
| 2023-12-28 | 72.49 | $55.11 | 50423 |
| 2023-12-27 | 72.24 | $55.12 | 40439 |
| 2023-12-26 | 71.98 | $55.02 | 34200 |
| 2023-12-22 | 71.71 | $54.69 | 77409 |
| 2023-12-21 | 71.46 | $54.54 | 63927 |
| 2023-12-20 | 71.23 | $54.03 | 126727 |
| 2023-12-19 | 70.99 | $54.81 | 110114 |
| 2023-12-18 | 70.29 | $54.37 | 79100 |
| 2023-12-15 | 69.56 | $54.22 | 43400 |
| 2023-12-14 | 68.79 | $54.43 | 52700 |
| 2023-12-13 | 68.00 | $53.79 | 21300 |
| 2023-12-12 | 67.22 | $52.89 | 128700 |
| 2023-12-11 | 66.45 | $52.85 | 27841 |
| 2023-12-08 | 65.65 | $52.61 | 190300 |
| 2023-12-07 | 64.81 | $52.42 | 79300 |
| 2023-12-06 | 63.95 | $52.12 | 44542 |
| 2023-12-05 | 63.04 | $52.15 | 38800 |
| 2023-12-04 | 62.10 | $52.47 | 55502 |
| 2023-12-01 | 61.08 | $52.63 | 75546 |
| 2023-11-30 | 60.01 | $52.03 | 145230 |
| 2023-11-29 | 58.89 | $51.82 | 72200 |
| 2023-11-28 | 57.73 | $51.79 | 65700 |
| 2023-11-27 | 56.50 | $51.75 | 50100 |
| 2023-11-24 | 55.28 | $51.83 | 13231 |
| 2023-11-22 | 53.95 | $51.70 | 28800 |
| 2023-11-21 | 52.54 | $51.51 | 59400 |
| 2023-11-20 | 51.08 | $51.69 | 61600 |
| 2023-11-17 | 49.55 | $51.43 | 98200 |
| 2023-11-16 | 47.94 | $51.05 | 79800 |
| 2023-11-15 | 46.27 | $51.26 | 38713 |
| 2023-11-14 | 44.41 | $51.13 | 106202 |
| 2023-11-13 | 42.46 | $49.82 | 29140 |
| 2023-11-10 | 40.45 | $49.80 | 149215 |
| 2023-11-09 | 38.29 | $49.81 | 29600 |
| 2023-11-08 | 36.03 | $49.62 | 35000 |
| 2023-11-07 | 33.58 | $49.73 | 46100 |
| 2023-11-06 | 30.99 | $49.84 | 41900 |
| 2023-11-03 | 28.23 | $49.92 | 51021 |
| 2023-11-02 | 25.31 | $49.29 | 37346 |
| 2023-11-01 | 22.25 | $48.32 | 33642 |
| 2023-10-31 | 19.05 | $47.93 | 11800 |
| 2023-10-30 | 15.69 | $47.65 | 11834 |
| 2023-10-27 | 12.15 | $47.12 | 13900 |
| 2023-10-26 | 8.44 | $47.46 | 72300 |
| 2023-10-25 | 4.46 | $47.71 | 29412 |
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