Is Dimensional US Large Cap Vector ETF (DFVX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional US Large Cap Vector ETF (DFVX) research center and poll results.
AMEX : DFVX
Dimensional US Large Cap Vector ETF — Technical Indicators
$81.99 USD
$0.21 (0.26%)
- Volume
- 4.58K
- Average Volume
- 11.15K
- Market Capitalization
- $510.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $83.54
- Year Low
- $68.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
82.47
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
52.68
Average
67.82
Maximum
82.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 82.47 | $82.00 | 4577 |
| 2026-07-23 | 82.45 | $81.78 | 15638 |
| 2026-07-22 | 82.42 | $82.57 | 22800 |
| 2026-07-21 | 82.35 | $82.63 | 8536 |
| 2026-07-20 | 82.33 | $82.17 | 14900 |
| 2026-07-17 | 82.34 | $82.35 | 16313 |
| 2026-07-16 | 82.31 | $83.05 | 11000 |
| 2026-07-15 | 82.31 | $83.02 | 10800 |
| 2026-07-14 | 82.31 | $82.84 | 24500 |
| 2026-07-13 | 82.28 | $82.94 | 9427 |
| 2026-07-10 | 82.22 | $83.10 | 6700 |
| 2026-07-09 | 82.10 | $82.71 | 7400 |
| 2026-07-08 | 82.04 | $82.18 | 7936 |
| 2026-07-07 | 82.01 | $82.80 | 10000 |
| 2026-07-06 | 81.94 | $82.77 | 7140 |
| 2026-07-02 | 81.96 | $82.39 | 6709 |
| 2026-07-01 | 81.97 | $82.29 | 4600 |
| 2026-06-30 | 81.99 | $82.23 | 14700 |
| 2026-06-29 | 82.00 | $82.08 | 2200 |
| 2026-06-26 | 82.02 | $81.52 | 10646 |
| 2026-06-25 | 82.08 | $81.64 | 5300 |
| 2026-06-24 | 82.12 | $81.11 | 9305 |
| 2026-06-23 | 82.17 | $81.26 | 17000 |
| 2026-06-22 | 82.20 | $82.18 | 9400 |
| 2026-06-18 | 82.15 | $82.24 | 5700 |
| 2026-06-17 | 82.08 | $81.76 | 18900 |
| 2026-06-16 | 82.01 | $83.04 | 13500 |
| 2026-06-15 | 81.89 | $83.11 | 11834 |
| 2026-06-12 | 81.77 | $82.27 | 3015 |
| 2026-06-11 | 81.73 | $81.79 | 9400 |
| 2026-06-10 | 81.69 | $80.58 | 5613 |
| 2026-06-09 | 81.69 | $81.64 | 8319 |
| 2026-06-08 | 81.65 | $81.50 | 7300 |
| 2026-06-05 | 81.61 | $81.49 | 18900 |
| 2026-06-04 | 81.57 | $83.16 | 5900 |
| 2026-06-03 | 81.47 | $82.50 | 7100 |
| 2026-06-02 | 81.37 | $82.60 | 2700 |
| 2026-06-01 | 81.23 | $82.43 | 9925 |
| 2026-05-29 | 81.12 | $82.67 | 5614 |
| 2026-05-28 | 81.00 | $82.61 | 13238 |
| 2026-05-27 | 80.84 | $82.39 | 12200 |
| 2026-05-26 | 80.68 | $82.24 | 78900 |
| 2026-05-22 | 80.54 | $81.75 | 12411 |
| 2026-05-21 | 80.44 | $81.21 | 6102 |
| 2026-05-20 | 80.35 | $80.91 | 3900 |
| 2026-05-19 | 80.27 | $80.23 | 11600 |
| 2026-05-18 | 80.21 | $80.79 | 22400 |
| 2026-05-15 | 80.14 | $80.71 | 10811 |
| 2026-05-14 | 80.09 | $81.36 | 2700 |
| 2026-05-13 | 79.96 | $81.00 | 4900 |
| 2026-05-12 | 79.83 | $80.64 | 14000 |
| 2026-05-11 | 79.72 | $80.72 | 11241 |
| 2026-05-08 | 79.57 | $80.76 | 8000 |
| 2026-05-07 | 79.38 | $80.64 | 8946 |
| 2026-05-06 | 79.21 | $81.33 | 16935 |
| 2026-05-05 | 78.99 | $80.45 | 11000 |
| 2026-05-04 | 78.71 | $79.77 | 7425 |
| 2026-05-01 | 78.47 | $80.17 | 11600 |
| 2026-04-30 | 78.20 | $80.39 | 8700 |
| 2026-04-29 | 77.91 | $79.29 | 10635 |
| 2026-04-28 | 77.66 | $79.20 | 10300 |
| 2026-04-27 | 77.34 | $79.52 | 8600 |
| 2026-04-24 | 77.00 | $79.61 | 3033 |
| 2026-04-23 | 76.71 | $79.45 | 11423 |
| 2026-04-22 | 76.48 | $79.40 | 6512 |
| 2026-04-21 | 76.23 | $79.08 | 2500 |
| 2026-04-20 | 76.02 | $79.36 | 9239 |
| 2026-04-17 | 75.75 | $79.58 | 5347 |
| 2026-04-16 | 75.52 | $78.76 | 14500 |
| 2026-04-15 | 75.33 | $78.51 | 15200 |
| 2026-04-14 | 75.20 | $78.43 | 7002 |
| 2026-04-13 | 75.06 | $77.66 | 11800 |
| 2026-04-10 | 74.93 | $76.95 | 9425 |
| 2026-04-09 | 74.85 | $77.38 | 16232 |
| 2026-04-08 | 74.79 | $76.89 | 10549 |
| 2026-04-07 | 74.77 | $74.85 | 11520 |
| 2026-04-06 | 74.85 | $74.97 | 27930 |
| 2026-04-02 | 74.92 | $74.70 | 16200 |
| 2026-04-01 | 75.04 | $74.67 | 19500 |
| 2026-03-31 | 75.20 | $74.30 | 18549 |
| 2026-03-30 | 75.37 | $72.63 | 14200 |
| 2026-03-27 | 75.65 | $72.80 | 6022 |
| 2026-03-26 | 75.93 | $73.77 | 27600 |
| 2026-03-25 | 76.15 | $74.82 | 5345 |
| 2026-03-24 | 76.33 | $74.54 | 12324 |
| 2026-03-23 | 76.50 | $74.82 | 16305 |
| 2026-03-20 | 76.62 | $74.06 | 16300 |
| 2026-03-19 | 76.84 | $74.90 | 12700 |
| 2026-03-18 | 76.99 | $74.99 | 15300 |
| 2026-03-17 | 77.14 | $75.95 | 14800 |
| 2026-03-16 | 77.21 | $75.63 | 16800 |
| 2026-03-13 | 77.31 | $75.02 | 9500 |
| 2026-03-12 | 77.43 | $75.27 | 21800 |
| 2026-03-11 | 77.59 | $76.31 | 41903 |
| 2026-03-10 | 77.69 | $76.36 | 13606 |
| 2026-03-09 | 77.80 | $76.57 | 11300 |
| 2026-03-06 | 77.88 | $76.19 | 6141 |
| 2026-03-05 | 77.93 | $77.14 | 12615 |
| 2026-03-04 | 77.97 | $77.98 | 13542 |
| 2026-03-03 | 77.97 | $77.56 | 11700 |
| 2026-03-02 | 77.99 | $78.33 | 20800 |
| 2026-02-27 | 77.95 | $78.34 | 13341 |
| 2026-02-26 | 77.92 | $78.26 | 9533 |
| 2026-02-25 | 77.88 | $78.30 | 9321 |
| 2026-02-24 | 77.83 | $77.99 | 7423 |
| 2026-02-23 | 77.79 | $77.33 | 16719 |
| 2026-02-20 | 77.76 | $78.43 | 10636 |
| 2026-02-19 | 77.68 | $77.83 | 17241 |
| 2026-02-18 | 77.61 | $77.94 | 13300 |
| 2026-02-17 | 77.48 | $77.47 | 15900 |
| 2026-02-13 | 77.45 | $77.65 | 5219 |
| 2026-02-12 | 77.40 | $77.35 | 6849 |
| 2026-02-11 | 77.36 | $78.45 | 13403 |
| 2026-02-10 | 77.27 | $78.30 | 6600 |
| 2026-02-09 | 77.20 | $78.51 | 11505 |
| 2026-02-06 | 77.11 | $78.23 | 10000 |
| 2026-02-05 | 77.02 | $77.18 | 8800 |
| 2026-02-04 | 76.94 | $77.93 | 9129 |
| 2026-02-03 | 76.86 | $77.94 | 16238 |
| 2026-02-02 | 76.73 | $78.06 | 5634 |
| 2026-01-30 | 76.56 | $77.45 | 7700 |
| 2026-01-29 | 76.41 | $77.83 | 7600 |
| 2026-01-28 | 76.26 | $77.39 | 5532 |
| 2026-01-27 | 76.14 | $77.41 | 7600 |
| 2026-01-26 | 76.03 | $77.17 | 10100 |
| 2026-01-23 | 75.93 | $76.77 | 29600 |
| 2026-01-22 | 75.84 | $76.76 | 27000 |
| 2026-01-21 | 75.74 | $76.34 | 62900 |
| 2026-01-20 | 75.64 | $75.45 | 13640 |
| 2026-01-16 | 75.56 | $76.73 | 6530 |
| 2026-01-15 | 75.40 | $76.79 | 12623 |
| 2026-01-14 | 75.27 | $76.59 | 11400 |
| 2026-01-13 | 75.17 | $76.56 | 10900 |
| 2026-01-12 | 75.08 | $76.90 | 11428 |
| 2026-01-09 | 74.99 | $76.81 | 7900 |
| 2026-01-08 | 74.89 | $76.27 | 13500 |
| 2026-01-07 | 74.78 | $75.68 | 17800 |
| 2026-01-06 | 74.70 | $76.20 | 130900 |
| 2026-01-05 | 74.62 | $75.51 | 8110 |
| 2026-01-02 | 74.57 | $74.68 | 5803 |
| 2025-12-31 | 74.56 | $74.35 | 10631 |
| 2025-12-30 | 74.53 | $74.90 | 8701 |
| 2025-12-29 | 74.48 | $74.96 | 6200 |
| 2025-12-26 | 74.44 | $75.16 | 3800 |
| 2025-12-24 | 74.38 | $75.22 | 7413 |
| 2025-12-23 | 74.29 | $74.93 | 18913 |
| 2025-12-22 | 74.16 | $74.78 | 12700 |
| 2025-12-19 | 74.01 | $74.32 | 10900 |
| 2025-12-18 | 73.83 | $73.92 | 18144 |
| 2025-12-17 | 73.71 | $73.55 | 17100 |
| 2025-12-16 | 73.61 | $74.02 | 5500 |
| 2025-12-15 | 73.50 | $74.69 | 10900 |
| 2025-12-12 | 73.39 | $74.66 | 6500 |
| 2025-12-11 | 73.29 | $75.19 | 5000 |
| 2025-12-10 | 73.21 | $74.77 | 11302 |
| 2025-12-09 | 73.15 | $74.06 | 5757 |
| 2025-12-08 | 73.11 | $74.17 | 5922 |
| 2025-12-05 | 73.02 | $74.58 | 11800 |
| 2025-12-04 | 72.91 | $74.50 | 5400 |
| 2025-12-03 | 72.83 | $74.39 | 13410 |
| 2025-12-02 | 72.72 | $73.90 | 7809 |
| 2025-12-01 | 72.67 | $73.80 | 7900 |
| 2025-11-28 | 72.63 | $74.24 | 4800 |
| 2025-11-26 | 72.56 | $73.83 | 10932 |
| 2025-11-25 | 72.54 | $73.40 | 8431 |
| 2025-11-24 | 72.56 | $72.45 | 7703 |
| 2025-11-21 | 72.64 | $71.71 | 6518 |
| 2025-11-20 | 72.73 | $70.73 | 9500 |
| 2025-11-19 | 72.84 | $71.62 | 25500 |
| 2025-11-18 | 72.89 | $71.53 | 8910 |
| 2025-11-17 | 72.97 | $71.82 | 16133 |
| 2025-11-14 | 73.02 | $72.51 | 14129 |
| 2025-11-13 | 73.00 | $72.60 | 9029 |
| 2025-11-12 | 72.97 | $73.58 | 6000 |
| 2025-11-11 | 72.91 | $73.58 | 10810 |
| 2025-11-10 | 72.85 | $73.23 | 5600 |
| 2025-11-07 | 72.79 | $72.47 | 4065 |
| 2025-11-06 | 72.72 | $72.33 | 8200 |
| 2025-11-05 | 72.74 | $72.86 | 2708 |
| 2025-11-04 | 72.75 | $72.25 | 8400 |
| 2025-11-03 | 72.78 | $72.84 | 10141 |
| 2025-10-31 | 72.79 | $73.11 | 11500 |
| 2025-10-30 | 72.79 | $72.74 | 18623 |
| 2025-10-29 | 72.79 | $73.53 | 2449 |
| 2025-10-28 | 72.76 | $73.75 | 4200 |
| 2025-10-27 | 72.71 | $74.06 | 8214 |
| 2025-10-24 | 72.63 | $73.45 | 14346 |
| 2025-10-23 | 72.59 | $72.98 | 6100 |
| 2025-10-22 | 72.54 | $72.60 | 77400 |
| 2025-10-21 | 72.54 | $73.01 | 5100 |
| 2025-10-20 | 72.52 | $72.85 | 7000 |
| 2025-10-17 | 72.54 | $72.22 | 8700 |
| 2025-10-16 | 72.59 | $71.96 | 8300 |
| 2025-10-15 | 72.65 | $72.44 | 5303 |
| 2025-10-14 | 72.68 | $72.34 | 6500 |
| 2025-10-13 | 72.70 | $71.96 | 34304 |
| 2025-10-10 | 72.74 | $71.09 | 3949 |
| 2025-10-09 | 72.81 | $72.74 | 3546 |
| 2025-10-08 | 72.82 | $73.03 | 8500 |
| 2025-10-07 | 72.78 | $72.83 | 25311 |
| 2025-10-06 | 72.74 | $73.16 | 9500 |
| 2025-10-03 | 72.68 | $72.98 | 5806 |
| 2025-10-02 | 72.61 | $72.88 | 5543 |
| 2025-10-01 | 72.57 | $72.84 | 4523 |
| 2025-09-30 | 72.49 | $72.72 | 5537 |
| 2025-09-29 | 72.40 | $72.59 | 11500 |
| 2025-09-26 | 72.34 | $72.52 | 11500 |
| 2025-09-25 | 72.30 | $72.01 | 10700 |
| 2025-09-24 | 72.27 | $72.53 | 14102 |
| 2025-09-23 | 72.21 | $72.72 | 4835 |
| 2025-09-22 | 72.13 | $73.21 | 13532 |
| 2025-09-19 | 72.05 | $73.28 | 10647 |
| 2025-09-18 | 71.91 | $73.16 | 9600 |
| 2025-09-17 | 71.78 | $72.93 | 24600 |
| 2025-09-16 | 71.67 | $72.78 | 17245 |
| 2025-09-15 | 71.58 | $72.77 | 15428 |
| 2025-09-12 | 71.48 | $72.51 | 9800 |
| 2025-09-11 | 71.41 | $72.92 | 31109 |
| 2025-09-10 | 71.32 | $72.28 | 2600 |
| 2025-09-09 | 71.24 | $72.05 | 7800 |
| 2025-09-08 | 71.13 | $71.83 | 6913 |
| 2025-09-05 | 71.04 | $71.69 | 4900 |
| 2025-09-04 | 70.94 | $71.97 | 7200 |
| 2025-09-03 | 70.83 | $71.23 | 9722 |
| 2025-09-02 | 70.75 | $71.08 | 13303 |
| 2025-08-29 | 70.69 | $71.40 | 8839 |
| 2025-08-28 | 70.56 | $71.63 | 4700 |
| 2025-08-27 | 70.48 | $71.45 | 29614 |
| 2025-08-26 | 70.40 | $71.27 | 9105 |
| 2025-08-25 | 70.36 | $71.20 | 4704 |
| 2025-08-22 | 70.33 | $71.57 | 5020 |
| 2025-08-21 | 70.28 | $70.41 | 8914 |
| 2025-08-20 | 70.29 | $70.70 | 10000 |
| 2025-08-19 | 70.28 | $70.75 | 5209 |
| 2025-08-18 | 70.24 | $70.85 | 3205 |
| 2025-08-15 | 70.18 | $70.88 | 49000 |
| 2025-08-14 | 70.12 | $71.04 | 8440 |
| 2025-08-13 | 70.05 | $71.12 | 7012 |
| 2025-08-12 | 69.95 | $70.74 | 4931 |
| 2025-08-11 | 69.86 | $69.85 | 12000 |
| 2025-08-08 | 69.86 | $70.05 | 17100 |
| 2025-08-07 | 69.84 | $69.63 | 44900 |
| 2025-08-06 | 69.85 | $69.74 | 2527 |
| 2025-08-05 | 69.86 | $69.64 | 41808 |
| 2025-08-04 | 69.85 | $69.79 | 10985 |
| 2025-08-01 | 69.83 | $68.87 | 10142 |
| 2025-07-31 | 69.89 | $70.02 | 5707 |
| 2025-07-30 | 69.87 | $69.92 | 14400 |
| 2025-07-29 | 69.84 | $70.39 | 9112 |
| 2025-07-28 | 69.76 | $70.55 | 6500 |
| 2025-07-25 | 69.67 | $70.72 | 5000 |
| 2025-07-24 | 69.54 | $70.46 | 7517 |
| 2025-07-23 | 69.40 | $70.52 | 14904 |
| 2025-07-22 | 69.27 | $70.00 | 13800 |
| 2025-07-21 | 69.14 | $69.66 | 8600 |
| 2025-07-18 | 69.01 | $69.62 | 11738 |
| 2025-07-17 | 68.89 | $69.63 | 6046 |
| 2025-07-16 | 68.78 | $69.18 | 7040 |
| 2025-07-15 | 68.71 | $69.05 | 44513 |
| 2025-07-14 | 68.62 | $69.70 | 922548 |
| 2025-07-11 | 68.53 | $69.65 | 8308 |
| 2025-07-10 | 68.43 | $69.97 | 6200 |
| 2025-07-09 | 68.32 | $69.77 | 8200 |
| 2025-07-08 | 68.21 | $69.47 | 3030 |
| 2025-07-07 | 68.10 | $69.49 | 16600 |
| 2025-07-03 | 67.96 | $70.03 | 13729 |
| 2025-07-02 | 67.79 | $69.55 | 6300 |
| 2025-07-01 | 67.65 | $69.34 | 8600 |
| 2025-06-30 | 67.50 | $68.92 | 9628 |
| 2025-06-27 | 67.36 | $68.64 | 5642 |
| 2025-06-26 | 67.23 | $68.21 | 7300 |
| 2025-06-25 | 67.12 | $67.60 | 11422 |
| 2025-06-24 | 67.05 | $67.91 | 7500 |
| 2025-06-23 | 66.91 | $67.48 | 6511 |
| 2025-06-20 | 66.81 | $67.02 | 14914 |
| 2025-06-18 | 66.73 | $67.21 | 14807 |
| 2025-06-17 | 66.70 | $67.36 | 17300 |
| 2025-06-16 | 66.67 | $67.81 | 9147 |
| 2025-06-13 | 66.61 | $67.29 | 7639 |
| 2025-06-12 | 66.54 | $67.92 | 6900 |
| 2025-06-11 | 66.44 | $67.60 | 5914 |
| 2025-06-10 | 66.36 | $67.84 | 8031 |
| 2025-06-09 | 66.26 | $67.46 | 8700 |
| 2025-06-06 | 66.08 | $67.40 | 8000 |
| 2025-06-05 | 65.91 | $66.59 | 12122 |
| 2025-06-04 | 65.75 | $66.71 | 16208 |
| 2025-06-03 | 65.58 | $66.70 | 5929 |
| 2025-06-02 | 65.43 | $66.38 | 6900 |
| 2025-05-30 | 65.31 | $66.16 | 32000 |
| 2025-05-29 | 65.15 | $66.01 | 26400 |
| 2025-05-28 | 64.97 | $65.86 | 7600 |
| 2025-05-27 | 64.80 | $66.27 | 8116 |
| 2025-05-23 | 64.59 | $65.08 | 10800 |
| 2025-05-22 | 64.44 | $65.44 | 21046 |
| 2025-05-21 | 64.27 | $65.53 | 15943 |
| 2025-05-20 | 64.05 | $66.51 | 21000 |
| 2025-05-19 | 63.74 | $66.75 | 15400 |
| 2025-05-16 | 63.35 | $66.60 | 8232 |
| 2025-05-15 | 63.03 | $66.06 | 14400 |
| 2025-05-14 | 62.73 | $65.80 | 5800 |
| 2025-05-13 | 62.49 | $65.98 | 22400 |
| 2025-05-12 | 62.27 | $65.89 | 8700 |
| 2025-05-09 | 62.02 | $63.84 | 22624 |
| 2025-05-08 | 61.83 | $63.94 | 4200 |
| 2025-05-07 | 61.74 | $63.47 | 7900 |
| 2025-05-06 | 61.44 | $63.28 | 9936 |
| 2025-05-05 | 61.20 | $63.76 | 18900 |
| 2025-05-02 | 60.93 | $64.01 | 10814 |
| 2025-05-01 | 60.82 | $62.83 | 23404 |
| 2025-04-30 | 60.92 | $62.45 | 11333 |
| 2025-04-29 | 61.02 | $62.45 | 23200 |
| 2025-04-28 | 61.10 | $62.21 | 26800 |
| 2025-04-25 | 61.18 | $62.02 | 20300 |
| 2025-04-24 | 61.33 | $62.03 | 11541 |
| 2025-04-23 | 61.49 | $61.05 | 23330 |
| 2025-04-22 | 61.71 | $60.34 | 18319 |
| 2025-04-21 | 61.98 | $58.90 | 49611 |
| 2025-04-17 | 62.26 | $60.20 | 32515 |
| 2025-04-16 | 62.49 | $60.12 | 30609 |
| 2025-04-15 | 62.72 | $61.09 | 22200 |
| 2025-04-14 | 62.88 | $61.45 | 9716 |
| 2025-04-11 | 63.06 | $61.03 | 24700 |
| 2025-04-10 | 63.22 | $60.01 | 56900 |
| 2025-04-09 | 63.38 | $62.16 | 32800 |
| 2025-04-08 | 63.47 | $57.47 | 62900 |
| 2025-04-07 | 63.80 | $58.33 | 18000 |
| 2025-04-04 | 64.12 | $58.46 | 96701 |
| 2025-04-03 | 64.50 | $61.85 | 22300 |
| 2025-04-02 | 64.69 | $64.76 | 16200 |
| 2025-04-01 | 64.77 | $64.39 | 12017 |
| 2025-03-31 | 64.83 | $64.13 | 16300 |
| 2025-03-28 | 64.96 | $63.75 | 17122 |
| 2025-03-27 | 65.15 | $64.98 | 21600 |
| 2025-03-26 | 65.23 | $65.23 | 41914 |
| 2025-03-25 | 65.33 | $65.60 | 80004 |
| 2025-03-24 | 65.42 | $65.67 | 9248 |
| 2025-03-21 | 65.51 | $64.60 | 15129 |
| 2025-03-20 | 65.66 | $64.65 | 9000 |
| 2025-03-19 | 65.87 | $64.87 | 26400 |
| 2025-03-18 | 66.09 | $64.28 | 19931 |
| 2025-03-17 | 66.32 | $64.89 | 28624 |
| 2025-03-14 | 66.51 | $64.30 | 15123 |
| 2025-03-13 | 66.74 | $63.17 | 28800 |
| 2025-03-12 | 66.99 | $63.99 | 38449 |
| 2025-03-11 | 67.22 | $64.02 | 27700 |
| 2025-03-10 | 67.45 | $64.81 | 10700 |
| 2025-03-07 | 67.62 | $66.00 | 8423 |
| 2025-03-06 | 67.76 | $65.65 | 23937 |
| 2025-03-05 | 67.92 | $66.41 | 18100 |
| 2025-03-04 | 68.04 | $65.68 | 16915 |
| 2025-03-03 | 68.19 | $66.60 | 14300 |
| 2025-02-28 | 68.29 | $67.52 | 18125 |
| 2025-02-27 | 68.36 | $66.66 | 21521 |
| 2025-02-26 | 68.46 | $67.22 | 12400 |
| 2025-02-25 | 68.53 | $67.42 | 13915 |
| 2025-02-24 | 68.59 | $67.49 | 179200 |
| 2025-02-21 | 68.65 | $67.66 | 6400 |
| 2025-02-20 | 68.71 | $68.79 | 12600 |
| 2025-02-19 | 68.68 | $69.20 | 17300 |
| 2025-02-18 | 68.63 | $68.92 | 49300 |
| 2025-02-14 | 68.56 | $68.74 | 16400 |
| 2025-02-13 | 68.48 | $68.83 | 17300 |
| 2025-02-12 | 68.37 | $68.20 | 36333 |
| 2025-02-11 | 68.26 | $68.66 | 10500 |
| 2025-02-10 | 68.10 | $68.55 | 29000 |
| 2025-02-07 | 67.93 | $68.21 | 33500 |
| 2025-02-06 | 67.82 | $68.81 | 29218 |
| 2025-02-05 | 67.67 | $68.88 | 31911 |
| 2025-02-04 | 67.53 | $68.83 | 30042 |
| 2025-02-03 | 67.38 | $68.51 | 123200 |
| 2025-01-31 | 67.22 | $68.66 | 25600 |
| 2025-01-30 | 67.05 | $68.99 | 10034 |
| 2025-01-29 | 66.87 | $68.59 | 17011 |
| 2025-01-28 | 66.74 | $68.61 | 25729 |
| 2025-01-27 | 66.63 | $68.66 | 23400 |
| 2025-01-24 | 66.52 | $68.69 | 22314 |
| 2025-01-23 | 66.38 | $68.78 | 7400 |
| 2025-01-22 | 66.23 | $68.37 | 12800 |
| 2025-01-21 | 66.07 | $68.20 | 26200 |
| 2025-01-17 | 65.92 | $67.49 | 20731 |
| 2025-01-16 | 65.90 | $66.98 | 52700 |
| 2025-01-15 | 65.93 | $66.78 | 24127 |
| 2025-01-14 | 65.99 | $65.88 | 30517 |
| 2025-01-13 | 66.10 | $65.56 | 17746 |
| 2025-01-10 | 66.24 | $65.15 | 46428 |
| 2025-01-08 | 66.39 | $65.94 | 40400 |
| 2025-01-07 | 66.51 | $65.85 | 29800 |
| 2025-01-06 | 66.66 | $66.10 | 27512 |
| 2025-01-03 | 66.79 | $65.87 | 44400 |
| 2025-01-02 | 66.93 | $65.22 | 44529 |
| 2024-12-31 | 67.11 | $65.29 | 19500 |
| 2024-12-30 | 67.29 | $65.31 | 11900 |
| 2024-12-27 | 67.47 | $65.97 | 22100 |
| 2024-12-26 | 67.59 | $66.53 | 18537 |
| 2024-12-24 | 67.70 | $66.47 | 13300 |
| 2024-12-23 | 67.80 | $65.88 | 20749 |
| 2024-12-20 | 67.91 | $65.71 | 22800 |
| 2024-12-19 | 68.00 | $65.12 | 24238 |
| 2024-12-18 | 68.10 | $65.23 | 27300 |
| 2024-12-17 | 68.20 | $67.09 | 12300 |
| 2024-12-16 | 68.19 | $67.72 | 13443 |
| 2024-12-13 | 68.14 | $67.81 | 34400 |
| 2024-12-12 | 68.13 | $68.11 | 9100 |
| 2024-12-11 | 68.13 | $68.49 | 3600 |
| 2024-12-10 | 68.11 | $68.18 | 7300 |
| 2024-12-09 | 68.12 | $68.28 | 5700 |
| 2024-12-06 | 68.11 | $68.81 | 21324 |
| 2024-12-05 | 68.07 | $68.61 | 9207 |
| 2024-12-04 | 68.03 | $68.81 | 8800 |
| 2024-12-03 | 67.88 | $68.79 | 8000 |
| 2024-12-02 | 67.69 | $68.86 | 7832 |
| 2024-11-29 | 67.51 | $68.83 | 412 |
| 2024-11-27 | 67.31 | $68.56 | 13500 |
| 2024-11-26 | 67.17 | $68.72 | 7200 |
| 2024-11-25 | 67.02 | $68.48 | 441607 |
| 2024-11-22 | 66.88 | $67.99 | 53917 |
| 2024-11-21 | 66.75 | $67.58 | 32512 |
| 2024-11-20 | 66.65 | $67.12 | 24400 |
| 2024-11-19 | 66.57 | $67.06 | 14621 |
| 2024-11-18 | 66.52 | $67.02 | 22918 |
| 2024-11-15 | 66.47 | $66.75 | 26901 |
| 2024-11-14 | 66.45 | $67.64 | 11303 |
| 2024-11-13 | 66.39 | $68.09 | 17600 |
| 2024-11-12 | 66.31 | $68.05 | 23100 |
| 2024-11-11 | 66.22 | $68.28 | 15100 |
| 2024-11-08 | 66.14 | $68.15 | 7400 |
| 2024-11-07 | 66.04 | $68.03 | 28800 |
| 2024-11-06 | 65.92 | $67.78 | 15707 |
| 2024-11-05 | 65.83 | $65.77 | 35740 |
| 2024-11-04 | 65.81 | $65.08 | 34728 |
| 2024-11-01 | 65.81 | $65.20 | 26548 |
| 2024-10-31 | 65.84 | $64.88 | 14800 |
| 2024-10-30 | 65.85 | $65.73 | 10600 |
| 2024-10-29 | 65.83 | $65.67 | 17600 |
| 2024-10-28 | 65.82 | $65.66 | 8900 |
| 2024-10-25 | 65.81 | $65.41 | 13038 |
| 2024-10-24 | 65.81 | $65.53 | 12400 |
| 2024-10-23 | 65.79 | $65.61 | 7645 |
| 2024-10-22 | 65.76 | $66.01 | 8200 |
| 2024-10-21 | 65.73 | $66.00 | 5824 |
| 2024-10-18 | 65.70 | $66.50 | 14400 |
| 2024-10-17 | 65.62 | $66.40 | 11420 |
| 2024-10-16 | 65.56 | $66.42 | 16027 |
| 2024-10-15 | 65.46 | $66.19 | 26600 |
| 2024-10-14 | 65.37 | $66.69 | 17400 |
| 2024-10-11 | 65.26 | $66.27 | 9327 |
| 2024-10-10 | 65.15 | $65.68 | 12000 |
| 2024-10-09 | 65.04 | $65.86 | 5400 |
| 2024-10-08 | 64.90 | $65.34 | 2740 |
| 2024-10-07 | 64.77 | $65.12 | 6741 |
| 2024-10-04 | 64.65 | $65.76 | 7131 |
| 2024-10-03 | 64.47 | $65.16 | 2727 |
| 2024-10-02 | 64.36 | $65.34 | 4700 |
| 2024-10-01 | 64.26 | $65.36 | 30715 |
| 2024-09-30 | 64.16 | $65.52 | 7600 |
| 2024-09-27 | 64.12 | $65.38 | 6300 |
| 2024-09-26 | 64.04 | $65.27 | 5730 |
| 2024-09-25 | 63.95 | $64.99 | 4924 |
| 2024-09-24 | 63.90 | $65.31 | 9000 |
| 2024-09-23 | 63.83 | $65.36 | 4423 |
| 2024-09-20 | 63.76 | $65.06 | 10000 |
| 2024-09-19 | 63.67 | $65.19 | 13100 |
| 2024-09-18 | 63.59 | $64.31 | 10800 |
| 2024-09-17 | 63.54 | $64.42 | 3300 |
| 2024-09-16 | 63.50 | $64.46 | 11901 |
| 2024-09-13 | 63.42 | $64.07 | 7700 |
| 2024-09-12 | 63.37 | $63.57 | 6600 |
| 2024-09-11 | 63.30 | $63.07 | 4900 |
| 2024-09-10 | 63.24 | $62.75 | 5540 |
| 2024-09-09 | 63.16 | $62.73 | 25700 |
| 2024-09-06 | 63.10 | $62.08 | 33100 |
| 2024-09-05 | 63.05 | $62.93 | 11906 |
| 2024-09-04 | 62.91 | $63.34 | 8800 |
| 2024-09-03 | 62.76 | $63.47 | 15932 |
| 2024-08-30 | 62.57 | $64.54 | 6800 |
| 2024-08-29 | 62.41 | $63.81 | 8900 |
| 2024-08-28 | 62.35 | $63.63 | 10122 |
| 2024-08-27 | 62.33 | $63.87 | 5520 |
| 2024-08-26 | 62.28 | $63.89 | 7635 |
| 2024-08-23 | 62.23 | $64.01 | 20030 |
| 2024-08-22 | 62.16 | $63.27 | 49800 |
| 2024-08-21 | 62.09 | $63.65 | 8100 |
| 2024-08-20 | 62.00 | $63.32 | 8600 |
| 2024-08-19 | 61.97 | $63.44 | 30200 |
| 2024-08-16 | 61.96 | $63.05 | 1.1M |
| 2024-08-15 | 61.94 | $63.00 | 39700 |
| 2024-08-14 | 61.95 | $62.06 | 2100 |
| 2024-08-13 | 62.03 | $61.87 | 13921 |
| 2024-08-12 | 62.13 | $61.28 | 5644 |
| 2024-08-09 | 62.24 | $61.43 | 11114 |
| 2024-08-08 | 62.32 | $61.18 | 17500 |
| 2024-08-07 | 62.41 | $60.03 | 21800 |
| 2024-08-06 | 62.56 | $60.37 | 24100 |
| 2024-08-05 | 62.66 | $59.78 | 14148 |
| 2024-08-02 | 62.80 | $61.27 | 20247 |
| 2024-08-01 | 62.86 | $62.58 | 8200 |
| 2024-07-31 | 62.85 | $63.34 | 12200 |
| 2024-07-30 | 62.81 | $62.84 | 7540 |
| 2024-07-29 | 62.77 | $62.73 | 7517 |
| 2024-07-26 | 62.73 | $62.61 | 8400 |
| 2024-07-25 | 62.71 | $61.91 | 4300 |
| 2024-07-24 | 62.72 | $61.88 | 28300 |
| 2024-07-23 | 62.74 | $62.83 | 10522 |
| 2024-07-22 | 62.71 | $63.12 | 2100 |
| 2024-07-19 | 62.66 | $62.64 | 1245 |
| 2024-07-18 | 62.62 | $63.21 | 3700 |
| 2024-07-17 | 62.55 | $63.62 | 5033 |
| 2024-07-16 | 62.47 | $64.04 | 3740 |
| 2024-07-15 | 62.34 | $63.33 | 4400 |
| 2024-07-12 | 62.25 | $63.12 | 3400 |
| 2024-07-11 | 62.18 | $62.94 | 9300 |
| 2024-07-10 | 62.11 | $62.94 | 3200 |
| 2024-07-09 | 62.05 | $62.39 | 4500 |
| 2024-07-08 | 62.00 | $62.57 | 3100 |
| 2024-07-05 | 61.95 | $62.62 | 8200 |
| 2024-07-03 | 61.90 | $62.40 | 2213 |
| 2024-07-02 | 61.83 | $62.36 | 7000 |
| 2024-07-01 | 61.76 | $62.05 | 13800 |
| 2024-06-28 | 61.73 | $62.11 | 6000 |
| 2024-06-27 | 61.66 | $62.14 | 5800 |
| 2024-06-26 | 61.60 | $62.14 | 6400 |
| 2024-06-25 | 61.56 | $62.17 | 9000 |
| 2024-06-24 | 61.54 | $62.25 | 7300 |
| 2024-06-21 | 61.50 | $62.06 | 5246 |
| 2024-06-20 | 61.50 | $62.00 | 6933 |
| 2024-06-18 | 61.51 | $61.79 | 5007 |
| 2024-06-17 | 61.54 | $61.96 | 12130 |
| 2024-06-14 | 61.56 | $61.44 | 2522 |
| 2024-06-13 | 61.61 | $61.62 | 11409 |
| 2024-06-12 | 61.65 | $61.69 | 7100 |
| 2024-06-11 | 61.66 | $61.54 | 1035 |
| 2024-06-10 | 61.67 | $61.74 | 6716 |
| 2024-06-07 | 61.68 | $61.43 | 9142 |
| 2024-06-06 | 61.69 | $61.52 | 6244 |
| 2024-06-05 | 61.67 | $61.53 | 6227 |
| 2024-06-04 | 61.66 | $61.01 | 7600 |
| 2024-06-03 | 61.66 | $61.06 | 8329 |
| 2024-05-31 | 61.64 | $61.33 | 2500 |
| 2024-05-30 | 61.57 | $60.84 | 11906 |
| 2024-05-29 | 61.51 | $60.85 | 2324 |
| 2024-05-28 | 61.46 | $61.43 | 4647 |
| 2024-05-24 | 61.43 | $61.74 | 4500 |
| 2024-05-23 | 61.38 | $61.42 | 7332 |
| 2024-05-22 | 61.32 | $62.06 | 2700 |
| 2024-05-21 | 61.26 | $62.27 | 11501 |
| 2024-05-20 | 61.18 | $62.28 | 5731 |
| 2024-05-17 | 61.08 | $62.40 | 6728 |
| 2024-05-16 | 60.95 | $62.35 | 4508 |
| 2024-05-15 | 60.83 | $62.44 | 7900 |
| 2024-05-14 | 60.71 | $61.98 | 6700 |
| 2024-05-13 | 60.63 | $61.74 | 20946 |
| 2024-05-10 | 60.57 | $61.82 | 6325 |
| 2024-05-09 | 60.53 | $61.64 | 4300 |
| 2024-05-08 | 60.54 | $61.29 | 19800 |
| 2024-05-07 | 60.57 | $61.26 | 4300 |
| 2024-05-06 | 60.63 | $61.06 | 3500 |
| 2024-05-03 | 60.69 | $60.52 | 16400 |
| 2024-05-02 | 60.79 | $59.98 | 4641 |
| 2024-05-01 | 60.88 | $59.66 | 46800 |
| 2024-04-30 | 61.01 | $59.80 | 8100 |
| 2024-04-29 | 61.13 | $60.85 | 10000 |
| 2024-04-26 | 61.22 | $60.80 | 10000 |
| 2024-04-25 | 61.31 | $60.28 | 4509 |
| 2024-04-24 | 61.41 | $60.81 | 4700 |
| 2024-04-23 | 61.46 | $60.71 | 9100 |
| 2024-04-22 | 61.52 | $60.19 | 2443 |
| 2024-04-19 | 61.62 | $59.80 | 7100 |
| 2024-04-18 | 61.75 | $59.95 | 4619 |
| 2024-04-17 | 61.84 | $60.05 | 11235 |
| 2024-04-16 | 61.91 | $60.41 | 13300 |
| 2024-04-15 | 61.95 | $60.48 | 16200 |
| 2024-04-12 | 61.97 | $60.96 | 4400 |
| 2024-04-11 | 61.98 | $62.03 | 5416 |
| 2024-04-10 | 61.95 | $61.87 | 2900 |
| 2024-04-09 | 61.92 | $62.41 | 6900 |
| 2024-04-08 | 61.84 | $62.31 | 21700 |
| 2024-04-05 | 61.77 | $62.42 | 8127 |
| 2024-04-04 | 61.71 | $61.73 | 15900 |
| 2024-04-03 | 61.65 | $62.37 | 6047 |
| 2024-04-02 | 61.54 | $62.20 | 6417 |
| 2024-04-01 | 61.46 | $62.55 | 15000 |
| 2024-03-28 | 61.37 | $62.64 | 7100 |
| 2024-03-27 | 61.24 | $62.36 | 3823 |
| 2024-03-26 | 61.12 | $61.77 | 9100 |
| 2024-03-25 | 61.02 | $61.92 | 14900 |
| 2024-03-22 | 60.92 | $62.15 | 4100 |
| 2024-03-21 | 60.81 | $62.34 | 2700 |
| 2024-03-20 | 60.69 | $61.92 | 8100 |
| 2024-03-19 | 60.54 | $61.36 | 2638 |
| 2024-03-18 | 60.40 | $61.19 | 9017 |
| 2024-03-15 | 60.29 | $60.86 | 4700 |
| 2024-03-14 | 60.20 | $61.20 | 4000 |
| 2024-03-13 | 60.07 | $61.39 | 2743 |
| 2024-03-12 | 59.90 | $61.31 | 6900 |
| 2024-03-11 | 59.78 | $60.80 | 12100 |
| 2024-03-08 | 59.68 | $60.87 | 4100 |
| 2024-03-07 | 59.57 | $61.17 | 4900 |
| 2024-03-06 | 59.43 | $60.57 | 7500 |
| 2024-03-05 | 59.31 | $60.22 | 14020 |
| 2024-03-04 | 59.19 | $60.60 | 7339 |
| 2024-03-01 | 59.08 | $60.66 | 8200 |
| 2024-02-29 | 58.92 | $60.22 | 9500 |
| 2024-02-28 | 58.76 | $59.79 | 7629 |
| 2024-02-27 | 58.66 | $59.89 | 4300 |
| 2024-02-26 | 58.55 | $59.86 | 8708 |
| 2024-02-23 | 58.43 | $59.98 | 20207 |
| 2024-02-22 | 58.30 | $59.86 | 936 |
| 2024-02-21 | 58.15 | $58.94 | 3916 |
| 2024-02-20 | 58.04 | $58.64 | 5229 |
| 2024-02-16 | 57.95 | $58.87 | 11111 |
| 2024-02-15 | 57.83 | $59.13 | 15700 |
| 2024-02-14 | 57.66 | $58.55 | 17111 |
| 2024-02-13 | 57.51 | $58.05 | 17200 |
| 2024-02-12 | 57.40 | $58.90 | 9046 |
| 2024-02-09 | 57.26 | $58.79 | 7213 |
| 2024-02-08 | 57.12 | $58.61 | 12723 |
| 2024-02-07 | 56.99 | $58.46 | 15800 |
| 2024-02-06 | 56.86 | $58.08 | 73745 |
| 2024-02-05 | 56.76 | $57.93 | 9218 |
| 2024-02-02 | 56.64 | $58.35 | 15610 |
| 2024-02-01 | 56.50 | $57.49 | 12702 |
| 2024-01-31 | 56.41 | $57.01 | 27500 |
| 2024-01-30 | 56.37 | $57.86 | 19700 |
| 2024-01-29 | 56.28 | $57.70 | 12727 |
| 2024-01-26 | 56.21 | $57.39 | 13000 |
| 2024-01-25 | 56.16 | $57.34 | 7500 |
| 2024-01-24 | 56.11 | $56.82 | 7300 |
| 2024-01-23 | 56.07 | $56.86 | 13508 |
| 2024-01-22 | 56.02 | $56.72 | 14900 |
| 2024-01-19 | 55.95 | $56.48 | 26500 |
| 2024-01-18 | 55.94 | $55.89 | 16500 |
| 2024-01-17 | 55.94 | $55.47 | 8700 |
| 2024-01-16 | 55.95 | $55.76 | 26030 |
| 2024-01-12 | 55.95 | $56.14 | 10525 |
| 2024-01-11 | 55.90 | $56.06 | 19000 |
| 2024-01-10 | 55.83 | $56.06 | 25928 |
| 2024-01-09 | 55.74 | $55.86 | 10100 |
| 2024-01-08 | 55.65 | $56.05 | 7234 |
| 2024-01-05 | 55.53 | $55.57 | 8300 |
| 2024-01-04 | 55.43 | $55.45 | 8800 |
| 2024-01-03 | 55.33 | $55.71 | 14801 |
| 2024-01-02 | 55.25 | $56.11 | 17906 |
| 2023-12-29 | 55.15 | $56.15 | 43238 |
| 2023-12-28 | 55.02 | $56.34 | 20400 |
| 2023-12-27 | 54.86 | $56.36 | 11642 |
| 2023-12-26 | 54.71 | $56.32 | 614 |
| 2023-12-22 | 54.56 | $56.04 | 2900 |
| 2023-12-21 | 54.43 | $55.89 | 22100 |
| 2023-12-20 | 54.31 | $55.35 | 20900 |
| 2023-12-19 | 54.20 | $56.16 | 25600 |
| 2023-12-18 | 54.05 | $55.94 | 125800 |
| 2023-12-15 | 53.91 | $55.67 | 34115 |
| 2023-12-14 | 53.76 | $55.69 | 28000 |
| 2023-12-13 | 53.62 | $55.21 | 29510 |
| 2023-12-12 | 53.50 | $54.59 | 7200 |
| 2023-12-11 | 53.36 | $54.39 | 29626 |
| 2023-12-08 | 53.24 | $53.97 | 30900 |
| 2023-12-07 | 53.10 | $53.74 | 39500 |
| 2023-12-06 | 52.99 | $53.44 | 41500 |
| 2023-12-05 | 52.89 | $53.62 | 45715 |
| 2023-12-04 | 52.79 | $53.96 | 27444 |
| 2023-12-01 | 52.68 | $54.09 | 28500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
82.36
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.84
Average
67.82
Maximum
82.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 82.36 | $82.00 | 4577 |
| 2026-07-23 | 82.40 | $81.78 | 15638 |
| 2026-07-22 | 82.47 | $82.57 | 22800 |
| 2026-07-21 | 82.46 | $82.63 | 8536 |
| 2026-07-20 | 82.44 | $82.17 | 14900 |
| 2026-07-17 | 82.47 | $82.35 | 16313 |
| 2026-07-16 | 82.48 | $83.05 | 11000 |
| 2026-07-15 | 82.42 | $83.02 | 10800 |
| 2026-07-14 | 82.35 | $82.84 | 24500 |
| 2026-07-13 | 82.30 | $82.94 | 9427 |
| 2026-07-10 | 82.24 | $83.10 | 6700 |
| 2026-07-09 | 82.14 | $82.71 | 7400 |
| 2026-07-08 | 82.09 | $82.18 | 7936 |
| 2026-07-07 | 82.08 | $82.80 | 10000 |
| 2026-07-06 | 82.00 | $82.77 | 7140 |
| 2026-07-02 | 81.92 | $82.39 | 6709 |
| 2026-07-01 | 81.87 | $82.29 | 4600 |
| 2026-06-30 | 81.82 | $82.23 | 14700 |
| 2026-06-29 | 81.78 | $82.08 | 2200 |
| 2026-06-26 | 81.75 | $81.52 | 10646 |
| 2026-06-25 | 81.77 | $81.64 | 5300 |
| 2026-06-24 | 81.79 | $81.11 | 9305 |
| 2026-06-23 | 81.86 | $81.26 | 17000 |
| 2026-06-22 | 81.92 | $82.18 | 9400 |
| 2026-06-18 | 81.89 | $82.24 | 5700 |
| 2026-06-17 | 81.86 | $81.76 | 18900 |
| 2026-06-16 | 81.87 | $83.04 | 13500 |
| 2026-06-15 | 81.75 | $83.11 | 11834 |
| 2026-06-12 | 81.60 | $82.27 | 3015 |
| 2026-06-11 | 81.53 | $81.79 | 9400 |
| 2026-06-10 | 81.50 | $80.58 | 5613 |
| 2026-06-09 | 81.60 | $81.64 | 8319 |
| 2026-06-08 | 81.60 | $81.50 | 7300 |
| 2026-06-05 | 81.61 | $81.49 | 18900 |
| 2026-06-04 | 81.62 | $83.16 | 5900 |
| 2026-06-03 | 81.46 | $82.50 | 7100 |
| 2026-06-02 | 81.35 | $82.60 | 2700 |
| 2026-06-01 | 81.22 | $82.43 | 9925 |
| 2026-05-29 | 81.09 | $82.67 | 5614 |
| 2026-05-28 | 80.92 | $82.61 | 13238 |
| 2026-05-27 | 80.74 | $82.39 | 12200 |
| 2026-05-26 | 80.57 | $82.24 | 78900 |
| 2026-05-22 | 80.39 | $81.75 | 12411 |
| 2026-05-21 | 80.25 | $81.21 | 6102 |
| 2026-05-20 | 80.15 | $80.91 | 3900 |
| 2026-05-19 | 80.07 | $80.23 | 11600 |
| 2026-05-18 | 80.06 | $80.79 | 22400 |
| 2026-05-15 | 79.98 | $80.71 | 10811 |
| 2026-05-14 | 79.90 | $81.36 | 2700 |
| 2026-05-13 | 79.75 | $81.00 | 4900 |
| 2026-05-12 | 79.62 | $80.64 | 14000 |
| 2026-05-11 | 79.51 | $80.72 | 11241 |
| 2026-05-08 | 79.38 | $80.76 | 8000 |
| 2026-05-07 | 79.23 | $80.64 | 8946 |
| 2026-05-06 | 79.09 | $81.33 | 16935 |
| 2026-05-05 | 78.85 | $80.45 | 11000 |
| 2026-05-04 | 78.68 | $79.77 | 7425 |
| 2026-05-01 | 78.57 | $80.17 | 11600 |
| 2026-04-30 | 78.40 | $80.39 | 8700 |
| 2026-04-29 | 78.19 | $79.29 | 10635 |
| 2026-04-28 | 78.07 | $79.20 | 10300 |
| 2026-04-27 | 77.95 | $79.52 | 8600 |
| 2026-04-24 | 77.79 | $79.61 | 3033 |
| 2026-04-23 | 77.60 | $79.45 | 11423 |
| 2026-04-22 | 77.40 | $79.40 | 6512 |
| 2026-04-21 | 77.19 | $79.08 | 2500 |
| 2026-04-20 | 76.99 | $79.36 | 9239 |
| 2026-04-17 | 76.74 | $79.58 | 5347 |
| 2026-04-16 | 76.45 | $78.76 | 14500 |
| 2026-04-15 | 76.20 | $78.51 | 15200 |
| 2026-04-14 | 75.96 | $78.43 | 7002 |
| 2026-04-13 | 75.70 | $77.66 | 11800 |
| 2026-04-10 | 75.49 | $76.95 | 9425 |
| 2026-04-09 | 75.34 | $77.38 | 16232 |
| 2026-04-08 | 75.12 | $76.89 | 10549 |
| 2026-04-07 | 74.94 | $74.85 | 11520 |
| 2026-04-06 | 74.95 | $74.97 | 27930 |
| 2026-04-02 | 74.94 | $74.70 | 16200 |
| 2026-04-01 | 74.97 | $74.67 | 19500 |
| 2026-03-31 | 75.00 | $74.30 | 18549 |
| 2026-03-30 | 75.08 | $72.63 | 14200 |
| 2026-03-27 | 75.33 | $72.80 | 6022 |
| 2026-03-26 | 75.60 | $73.77 | 27600 |
| 2026-03-25 | 75.79 | $74.82 | 5345 |
| 2026-03-24 | 75.90 | $74.54 | 12324 |
| 2026-03-23 | 76.04 | $74.82 | 16305 |
| 2026-03-20 | 76.17 | $74.06 | 16300 |
| 2026-03-19 | 76.39 | $74.90 | 12700 |
| 2026-03-18 | 76.54 | $74.99 | 15300 |
| 2026-03-17 | 76.71 | $75.95 | 14800 |
| 2026-03-16 | 76.79 | $75.63 | 16800 |
| 2026-03-13 | 76.91 | $75.02 | 9500 |
| 2026-03-12 | 77.11 | $75.27 | 21800 |
| 2026-03-11 | 77.30 | $76.31 | 41903 |
| 2026-03-10 | 77.41 | $76.36 | 13606 |
| 2026-03-09 | 77.52 | $76.57 | 11300 |
| 2026-03-06 | 77.62 | $76.19 | 6141 |
| 2026-03-05 | 77.77 | $77.14 | 12615 |
| 2026-03-04 | 77.83 | $77.98 | 13542 |
| 2026-03-03 | 77.82 | $77.56 | 11700 |
| 2026-03-02 | 77.85 | $78.33 | 20800 |
| 2026-02-27 | 77.79 | $78.34 | 13341 |
| 2026-02-26 | 77.74 | $78.26 | 9533 |
| 2026-02-25 | 77.68 | $78.30 | 9321 |
| 2026-02-24 | 77.62 | $77.99 | 7423 |
| 2026-02-23 | 77.58 | $77.33 | 16719 |
| 2026-02-20 | 77.60 | $78.43 | 10636 |
| 2026-02-19 | 77.52 | $77.83 | 17241 |
| 2026-02-18 | 77.48 | $77.94 | 13300 |
| 2026-02-17 | 77.44 | $77.47 | 15900 |
| 2026-02-13 | 77.43 | $77.65 | 5219 |
| 2026-02-12 | 77.41 | $77.35 | 6849 |
| 2026-02-11 | 77.42 | $78.45 | 13403 |
| 2026-02-10 | 77.31 | $78.30 | 6600 |
| 2026-02-09 | 77.20 | $78.51 | 11505 |
| 2026-02-06 | 77.07 | $78.23 | 10000 |
| 2026-02-05 | 76.94 | $77.18 | 8800 |
| 2026-02-04 | 76.92 | $77.93 | 9129 |
| 2026-02-03 | 76.81 | $77.94 | 16238 |
| 2026-02-02 | 76.69 | $78.06 | 5634 |
| 2026-01-30 | 76.55 | $77.45 | 7700 |
| 2026-01-29 | 76.45 | $77.83 | 7600 |
| 2026-01-28 | 76.31 | $77.39 | 5532 |
| 2026-01-27 | 76.20 | $77.41 | 7600 |
| 2026-01-26 | 76.07 | $77.17 | 10100 |
| 2026-01-23 | 75.95 | $76.77 | 29600 |
| 2026-01-22 | 75.87 | $76.76 | 27000 |
| 2026-01-21 | 75.77 | $76.34 | 62900 |
| 2026-01-20 | 75.71 | $75.45 | 13640 |
| 2026-01-16 | 75.74 | $76.73 | 6530 |
| 2026-01-15 | 75.64 | $76.79 | 12623 |
| 2026-01-14 | 75.51 | $76.59 | 11400 |
| 2026-01-13 | 75.40 | $76.56 | 10900 |
| 2026-01-12 | 75.28 | $76.90 | 11428 |
| 2026-01-09 | 75.11 | $76.81 | 7900 |
| 2026-01-08 | 74.93 | $76.27 | 13500 |
| 2026-01-07 | 74.79 | $75.68 | 17800 |
| 2026-01-06 | 74.70 | $76.20 | 130900 |
| 2026-01-05 | 74.54 | $75.51 | 8110 |
| 2026-01-02 | 74.43 | $74.68 | 5803 |
| 2025-12-31 | 74.41 | $74.35 | 10631 |
| 2025-12-30 | 74.41 | $74.90 | 8701 |
| 2025-12-29 | 74.36 | $74.96 | 6200 |
| 2025-12-26 | 74.30 | $75.16 | 3800 |
| 2025-12-24 | 74.21 | $75.22 | 7413 |
| 2025-12-23 | 74.10 | $74.93 | 18913 |
| 2025-12-22 | 74.02 | $74.78 | 12700 |
| 2025-12-19 | 73.94 | $74.32 | 10900 |
| 2025-12-18 | 73.90 | $73.92 | 18144 |
| 2025-12-17 | 73.89 | $73.55 | 17100 |
| 2025-12-16 | 73.93 | $74.02 | 5500 |
| 2025-12-15 | 73.92 | $74.69 | 10900 |
| 2025-12-12 | 73.84 | $74.66 | 6500 |
| 2025-12-11 | 73.75 | $75.19 | 5000 |
| 2025-12-10 | 73.60 | $74.77 | 11302 |
| 2025-12-09 | 73.48 | $74.06 | 5757 |
| 2025-12-08 | 73.42 | $74.17 | 5922 |
| 2025-12-05 | 73.34 | $74.58 | 11800 |
| 2025-12-04 | 73.21 | $74.50 | 5400 |
| 2025-12-03 | 73.07 | $74.39 | 13410 |
| 2025-12-02 | 72.93 | $73.90 | 7809 |
| 2025-12-01 | 72.83 | $73.80 | 7900 |
| 2025-11-28 | 72.73 | $74.24 | 4800 |
| 2025-11-26 | 72.57 | $73.83 | 10932 |
| 2025-11-25 | 72.44 | $73.40 | 8431 |
| 2025-11-24 | 72.33 | $72.45 | 7703 |
| 2025-11-21 | 72.32 | $71.71 | 6518 |
| 2025-11-20 | 72.39 | $70.73 | 9500 |
| 2025-11-19 | 72.56 | $71.62 | 25500 |
| 2025-11-18 | 72.66 | $71.53 | 8910 |
| 2025-11-17 | 72.78 | $71.82 | 16133 |
| 2025-11-14 | 72.88 | $72.51 | 14129 |
| 2025-11-13 | 72.92 | $72.60 | 9029 |
| 2025-11-12 | 72.95 | $73.58 | 6000 |
| 2025-11-11 | 72.89 | $73.58 | 10810 |
| 2025-11-10 | 72.81 | $73.23 | 5600 |
| 2025-11-07 | 72.77 | $72.47 | 4065 |
| 2025-11-06 | 72.80 | $72.33 | 8200 |
| 2025-11-05 | 72.85 | $72.86 | 2708 |
| 2025-11-04 | 72.85 | $72.25 | 8400 |
| 2025-11-03 | 72.91 | $72.84 | 10141 |
| 2025-10-31 | 72.92 | $73.11 | 11500 |
| 2025-10-30 | 72.90 | $72.74 | 18623 |
| 2025-10-29 | 72.92 | $73.53 | 2449 |
| 2025-10-28 | 72.85 | $73.75 | 4200 |
| 2025-10-27 | 72.76 | $74.06 | 8214 |
| 2025-10-24 | 72.62 | $73.45 | 14346 |
| 2025-10-23 | 72.53 | $72.98 | 6100 |
| 2025-10-22 | 72.49 | $72.60 | 77400 |
| 2025-10-21 | 72.48 | $73.01 | 5100 |
| 2025-10-20 | 72.42 | $72.85 | 7000 |
| 2025-10-17 | 72.37 | $72.22 | 8700 |
| 2025-10-16 | 72.39 | $71.96 | 8300 |
| 2025-10-15 | 72.44 | $72.44 | 5303 |
| 2025-10-14 | 72.44 | $72.34 | 6500 |
| 2025-10-13 | 72.45 | $71.96 | 34304 |
| 2025-10-10 | 72.50 | $71.09 | 3949 |
| 2025-10-09 | 72.64 | $72.74 | 3546 |
| 2025-10-08 | 72.63 | $73.03 | 8500 |
| 2025-10-07 | 72.59 | $72.83 | 25311 |
| 2025-10-06 | 72.57 | $73.16 | 9500 |
| 2025-10-03 | 72.51 | $72.98 | 5806 |
| 2025-10-02 | 72.46 | $72.88 | 5543 |
| 2025-10-01 | 72.41 | $72.84 | 4523 |
| 2025-09-30 | 72.37 | $72.72 | 5537 |
| 2025-09-29 | 72.33 | $72.59 | 11500 |
| 2025-09-26 | 72.30 | $72.52 | 11500 |
| 2025-09-25 | 72.28 | $72.01 | 10700 |
| 2025-09-24 | 72.31 | $72.53 | 14102 |
| 2025-09-23 | 72.28 | $72.72 | 4835 |
| 2025-09-22 | 72.24 | $73.21 | 13532 |
| 2025-09-19 | 72.13 | $73.28 | 10647 |
| 2025-09-18 | 72.01 | $73.16 | 9600 |
| 2025-09-17 | 71.89 | $72.93 | 24600 |
| 2025-09-16 | 71.78 | $72.78 | 17245 |
| 2025-09-15 | 71.68 | $72.77 | 15428 |
| 2025-09-12 | 71.56 | $72.51 | 9800 |
| 2025-09-11 | 71.46 | $72.92 | 31109 |
| 2025-09-10 | 71.31 | $72.28 | 2600 |
| 2025-09-09 | 71.21 | $72.05 | 7800 |
| 2025-09-08 | 71.12 | $71.83 | 6913 |
| 2025-09-05 | 71.04 | $71.69 | 4900 |
| 2025-09-04 | 70.98 | $71.97 | 7200 |
| 2025-09-03 | 70.87 | $71.23 | 9722 |
| 2025-09-02 | 70.83 | $71.08 | 13303 |
| 2025-08-29 | 70.81 | $71.40 | 8839 |
| 2025-08-28 | 70.75 | $71.63 | 4700 |
| 2025-08-27 | 70.65 | $71.45 | 29614 |
| 2025-08-26 | 70.57 | $71.27 | 9105 |
| 2025-08-25 | 70.50 | $71.20 | 4704 |
| 2025-08-22 | 70.42 | $71.57 | 5020 |
| 2025-08-21 | 70.30 | $70.41 | 8914 |
| 2025-08-20 | 70.29 | $70.70 | 10000 |
| 2025-08-19 | 70.25 | $70.75 | 5209 |
| 2025-08-18 | 70.19 | $70.85 | 3205 |
| 2025-08-15 | 70.12 | $70.88 | 49000 |
| 2025-08-14 | 70.04 | $71.04 | 8440 |
| 2025-08-13 | 69.94 | $71.12 | 7012 |
| 2025-08-12 | 69.81 | $70.74 | 4931 |
| 2025-08-11 | 69.72 | $69.85 | 12000 |
| 2025-08-08 | 69.70 | $70.05 | 17100 |
| 2025-08-07 | 69.67 | $69.63 | 44900 |
| 2025-08-06 | 69.67 | $69.74 | 2527 |
| 2025-08-05 | 69.66 | $69.64 | 41808 |
| 2025-08-04 | 69.66 | $69.79 | 10985 |
| 2025-08-01 | 69.65 | $68.87 | 10142 |
| 2025-07-31 | 69.73 | $70.02 | 5707 |
| 2025-07-30 | 69.70 | $69.92 | 14400 |
| 2025-07-29 | 69.68 | $70.39 | 9112 |
| 2025-07-28 | 69.60 | $70.55 | 6500 |
| 2025-07-25 | 69.51 | $70.72 | 5000 |
| 2025-07-24 | 69.38 | $70.46 | 7517 |
| 2025-07-23 | 69.26 | $70.52 | 14904 |
| 2025-07-22 | 69.13 | $70.00 | 13800 |
| 2025-07-21 | 69.04 | $69.66 | 8600 |
| 2025-07-18 | 68.97 | $69.62 | 11738 |
| 2025-07-17 | 68.91 | $69.63 | 6046 |
| 2025-07-16 | 68.83 | $69.18 | 7040 |
| 2025-07-15 | 68.79 | $69.05 | 44513 |
| 2025-07-14 | 68.77 | $69.70 | 922548 |
| 2025-07-11 | 68.67 | $69.65 | 8308 |
| 2025-07-10 | 68.56 | $69.97 | 6200 |
| 2025-07-09 | 68.42 | $69.77 | 8200 |
| 2025-07-08 | 68.27 | $69.47 | 3030 |
| 2025-07-07 | 68.15 | $69.49 | 16600 |
| 2025-07-03 | 68.01 | $70.03 | 13729 |
| 2025-07-02 | 67.79 | $69.55 | 6300 |
| 2025-07-01 | 67.61 | $69.34 | 8600 |
| 2025-06-30 | 67.43 | $68.92 | 9628 |
| 2025-06-27 | 67.27 | $68.64 | 5642 |
| 2025-06-26 | 67.13 | $68.21 | 7300 |
| 2025-06-25 | 67.01 | $67.60 | 11422 |
| 2025-06-24 | 66.95 | $67.91 | 7500 |
| 2025-06-23 | 66.85 | $67.48 | 6511 |
| 2025-06-20 | 66.78 | $67.02 | 14914 |
| 2025-06-18 | 66.76 | $67.21 | 14807 |
| 2025-06-17 | 66.71 | $67.36 | 17300 |
| 2025-06-16 | 66.64 | $67.81 | 9147 |
| 2025-06-13 | 66.52 | $67.29 | 7639 |
| 2025-06-12 | 66.44 | $67.92 | 6900 |
| 2025-06-11 | 66.28 | $67.60 | 5914 |
| 2025-06-10 | 66.14 | $67.84 | 8031 |
| 2025-06-09 | 65.97 | $67.46 | 8700 |
| 2025-06-06 | 65.81 | $67.40 | 8000 |
| 2025-06-05 | 65.64 | $66.59 | 12122 |
| 2025-06-04 | 65.54 | $66.71 | 16208 |
| 2025-06-03 | 65.42 | $66.70 | 5929 |
| 2025-06-02 | 65.28 | $66.38 | 6900 |
| 2025-05-30 | 65.17 | $66.16 | 32000 |
| 2025-05-29 | 65.06 | $66.01 | 26400 |
| 2025-05-28 | 64.96 | $65.86 | 7600 |
| 2025-05-27 | 64.87 | $66.27 | 8116 |
| 2025-05-23 | 64.72 | $65.08 | 10800 |
| 2025-05-22 | 64.68 | $65.44 | 21046 |
| 2025-05-21 | 64.60 | $65.53 | 15943 |
| 2025-05-20 | 64.51 | $66.51 | 21000 |
| 2025-05-19 | 64.30 | $66.75 | 15400 |
| 2025-05-16 | 64.04 | $66.60 | 8232 |
| 2025-05-15 | 63.77 | $66.06 | 14400 |
| 2025-05-14 | 63.53 | $65.80 | 5800 |
| 2025-05-13 | 63.29 | $65.98 | 22400 |
| 2025-05-12 | 63.00 | $65.89 | 8700 |
| 2025-05-09 | 62.70 | $63.84 | 22624 |
| 2025-05-08 | 62.58 | $63.94 | 4200 |
| 2025-05-07 | 62.44 | $63.47 | 7900 |
| 2025-05-06 | 62.33 | $63.28 | 9936 |
| 2025-05-05 | 62.23 | $63.76 | 18900 |
| 2025-05-02 | 62.07 | $64.01 | 10814 |
| 2025-05-01 | 61.86 | $62.83 | 23404 |
| 2025-04-30 | 61.76 | $62.45 | 11333 |
| 2025-04-29 | 61.69 | $62.45 | 23200 |
| 2025-04-28 | 61.61 | $62.21 | 26800 |
| 2025-04-25 | 61.55 | $62.02 | 20300 |
| 2025-04-24 | 61.50 | $62.03 | 11541 |
| 2025-04-23 | 61.44 | $61.05 | 23330 |
| 2025-04-22 | 61.48 | $60.34 | 18319 |
| 2025-04-21 | 61.60 | $58.90 | 49611 |
| 2025-04-17 | 61.89 | $60.20 | 32515 |
| 2025-04-16 | 62.06 | $60.12 | 30609 |
| 2025-04-15 | 62.27 | $61.09 | 22200 |
| 2025-04-14 | 62.39 | $61.45 | 9716 |
| 2025-04-11 | 62.49 | $61.03 | 24700 |
| 2025-04-10 | 62.65 | $60.01 | 56900 |
| 2025-04-09 | 62.92 | $62.16 | 32800 |
| 2025-04-08 | 63.00 | $57.47 | 62900 |
| 2025-04-07 | 63.59 | $58.33 | 18000 |
| 2025-04-04 | 64.14 | $58.46 | 96701 |
| 2025-04-03 | 64.74 | $61.85 | 22300 |
| 2025-04-02 | 65.04 | $64.76 | 16200 |
| 2025-04-01 | 65.07 | $64.39 | 12017 |
| 2025-03-31 | 65.14 | $64.13 | 16300 |
| 2025-03-28 | 65.25 | $63.75 | 17122 |
| 2025-03-27 | 65.40 | $64.98 | 21600 |
| 2025-03-26 | 65.45 | $65.23 | 41914 |
| 2025-03-25 | 65.47 | $65.60 | 80004 |
| 2025-03-24 | 65.46 | $65.67 | 9248 |
| 2025-03-21 | 65.44 | $64.60 | 15129 |
| 2025-03-20 | 65.53 | $64.65 | 9000 |
| 2025-03-19 | 65.62 | $64.87 | 26400 |
| 2025-03-18 | 65.70 | $64.28 | 19931 |
| 2025-03-17 | 65.85 | $64.89 | 28624 |
| 2025-03-14 | 65.95 | $64.30 | 15123 |
| 2025-03-13 | 66.12 | $63.17 | 28800 |
| 2025-03-12 | 66.43 | $63.99 | 38449 |
| 2025-03-11 | 66.69 | $64.02 | 27700 |
| 2025-03-10 | 66.97 | $64.81 | 10700 |
| 2025-03-07 | 67.19 | $66.00 | 8423 |
| 2025-03-06 | 67.32 | $65.65 | 23937 |
| 2025-03-05 | 67.50 | $66.41 | 18100 |
| 2025-03-04 | 67.61 | $65.68 | 16915 |
| 2025-03-03 | 67.81 | $66.60 | 14300 |
| 2025-02-28 | 67.94 | $67.52 | 18125 |
| 2025-02-27 | 67.98 | $66.66 | 21521 |
| 2025-02-26 | 68.12 | $67.22 | 12400 |
| 2025-02-25 | 68.22 | $67.42 | 13915 |
| 2025-02-24 | 68.30 | $67.49 | 179200 |
| 2025-02-21 | 68.39 | $67.66 | 6400 |
| 2025-02-20 | 68.46 | $68.79 | 12600 |
| 2025-02-19 | 68.43 | $69.20 | 17300 |
| 2025-02-18 | 68.35 | $68.92 | 49300 |
| 2025-02-14 | 68.29 | $68.74 | 16400 |
| 2025-02-13 | 68.24 | $68.83 | 17300 |
| 2025-02-12 | 68.18 | $68.20 | 36333 |
| 2025-02-11 | 68.18 | $68.66 | 10500 |
| 2025-02-10 | 68.13 | $68.55 | 29000 |
| 2025-02-07 | 68.08 | $68.21 | 33500 |
| 2025-02-06 | 68.07 | $68.81 | 29218 |
| 2025-02-05 | 67.99 | $68.88 | 31911 |
| 2025-02-04 | 67.90 | $68.83 | 30042 |
| 2025-02-03 | 67.80 | $68.51 | 123200 |
| 2025-01-31 | 67.73 | $68.66 | 25600 |
| 2025-01-30 | 67.63 | $68.99 | 10034 |
| 2025-01-29 | 67.48 | $68.59 | 17011 |
| 2025-01-28 | 67.37 | $68.61 | 25729 |
| 2025-01-27 | 67.24 | $68.66 | 23400 |
| 2025-01-24 | 67.09 | $68.69 | 22314 |
| 2025-01-23 | 66.92 | $68.78 | 7400 |
| 2025-01-22 | 66.72 | $68.37 | 12800 |
| 2025-01-21 | 66.55 | $68.20 | 26200 |
| 2025-01-17 | 66.37 | $67.49 | 20731 |
| 2025-01-16 | 66.26 | $66.98 | 52700 |
| 2025-01-15 | 66.18 | $66.78 | 24127 |
| 2025-01-14 | 66.12 | $65.88 | 30517 |
| 2025-01-13 | 66.14 | $65.56 | 17746 |
| 2025-01-10 | 66.21 | $65.15 | 46428 |
| 2025-01-08 | 66.32 | $65.94 | 40400 |
| 2025-01-07 | 66.36 | $65.85 | 29800 |
| 2025-01-06 | 66.41 | $66.10 | 27512 |
| 2025-01-03 | 66.44 | $65.87 | 44400 |
| 2025-01-02 | 66.50 | $65.22 | 44529 |
| 2024-12-31 | 66.64 | $65.29 | 19500 |
| 2024-12-30 | 66.78 | $65.31 | 11900 |
| 2024-12-27 | 66.93 | $65.97 | 22100 |
| 2024-12-26 | 67.03 | $66.53 | 18537 |
| 2024-12-24 | 67.09 | $66.47 | 13300 |
| 2024-12-23 | 67.15 | $65.88 | 20749 |
| 2024-12-20 | 67.29 | $65.71 | 22800 |
| 2024-12-19 | 67.45 | $65.12 | 24238 |
| 2024-12-18 | 67.70 | $65.23 | 27300 |
| 2024-12-17 | 67.96 | $67.09 | 12300 |
| 2024-12-16 | 68.05 | $67.72 | 13443 |
| 2024-12-13 | 68.08 | $67.81 | 34400 |
| 2024-12-12 | 68.11 | $68.11 | 9100 |
| 2024-12-11 | 68.11 | $68.49 | 3600 |
| 2024-12-10 | 68.07 | $68.18 | 7300 |
| 2024-12-09 | 68.06 | $68.28 | 5700 |
| 2024-12-06 | 68.04 | $68.81 | 21324 |
| 2024-12-05 | 67.96 | $68.61 | 9207 |
| 2024-12-04 | 67.89 | $68.81 | 8800 |
| 2024-12-03 | 67.79 | $68.79 | 8000 |
| 2024-12-02 | 67.69 | $68.86 | 7832 |
| 2024-11-29 | 67.56 | $68.83 | 412 |
| 2024-11-27 | 67.43 | $68.56 | 13500 |
| 2024-11-26 | 67.31 | $68.72 | 7200 |
| 2024-11-25 | 67.16 | $68.48 | 441607 |
| 2024-11-22 | 67.02 | $67.99 | 53917 |
| 2024-11-21 | 66.92 | $67.58 | 32512 |
| 2024-11-20 | 66.85 | $67.12 | 24400 |
| 2024-11-19 | 66.82 | $67.06 | 14621 |
| 2024-11-18 | 66.80 | $67.02 | 22918 |
| 2024-11-15 | 66.77 | $66.75 | 26901 |
| 2024-11-14 | 66.77 | $67.64 | 11303 |
| 2024-11-13 | 66.68 | $68.09 | 17600 |
| 2024-11-12 | 66.54 | $68.05 | 23100 |
| 2024-11-11 | 66.38 | $68.28 | 15100 |
| 2024-11-08 | 66.18 | $68.15 | 7400 |
| 2024-11-07 | 65.97 | $68.03 | 28800 |
| 2024-11-06 | 65.75 | $67.78 | 15707 |
| 2024-11-05 | 65.54 | $65.77 | 35740 |
| 2024-11-04 | 65.51 | $65.08 | 34728 |
| 2024-11-01 | 65.56 | $65.20 | 26548 |
| 2024-10-31 | 65.60 | $64.88 | 14800 |
| 2024-10-30 | 65.67 | $65.73 | 10600 |
| 2024-10-29 | 65.67 | $65.67 | 17600 |
| 2024-10-28 | 65.66 | $65.66 | 8900 |
| 2024-10-25 | 65.67 | $65.41 | 13038 |
| 2024-10-24 | 65.69 | $65.53 | 12400 |
| 2024-10-23 | 65.71 | $65.61 | 7645 |
| 2024-10-22 | 65.72 | $66.01 | 8200 |
| 2024-10-21 | 65.69 | $66.00 | 5824 |
| 2024-10-18 | 65.66 | $66.50 | 14400 |
| 2024-10-17 | 65.57 | $66.40 | 11420 |
| 2024-10-16 | 65.48 | $66.42 | 16027 |
| 2024-10-15 | 65.38 | $66.19 | 26600 |
| 2024-10-14 | 65.30 | $66.69 | 17400 |
| 2024-10-11 | 65.15 | $66.27 | 9327 |
| 2024-10-10 | 65.03 | $65.68 | 12000 |
| 2024-10-09 | 64.96 | $65.86 | 5400 |
| 2024-10-08 | 64.87 | $65.34 | 2740 |
| 2024-10-07 | 64.82 | $65.12 | 6741 |
| 2024-10-04 | 64.79 | $65.76 | 7131 |
| 2024-10-03 | 64.68 | $65.16 | 2727 |
| 2024-10-02 | 64.63 | $65.34 | 4700 |
| 2024-10-01 | 64.56 | $65.36 | 30715 |
| 2024-09-30 | 64.47 | $65.52 | 7600 |
| 2024-09-27 | 64.36 | $65.38 | 6300 |
| 2024-09-26 | 64.26 | $65.27 | 5730 |
| 2024-09-25 | 64.15 | $64.99 | 4924 |
| 2024-09-24 | 64.06 | $65.31 | 9000 |
| 2024-09-23 | 63.93 | $65.36 | 4423 |
| 2024-09-20 | 63.78 | $65.06 | 10000 |
| 2024-09-19 | 63.65 | $65.19 | 13100 |
| 2024-09-18 | 63.48 | $64.31 | 10800 |
| 2024-09-17 | 63.40 | $64.42 | 3300 |
| 2024-09-16 | 63.29 | $64.46 | 11901 |
| 2024-09-13 | 63.16 | $64.07 | 7700 |
| 2024-09-12 | 63.07 | $63.57 | 6600 |
| 2024-09-11 | 63.02 | $63.07 | 4900 |
| 2024-09-10 | 63.01 | $62.75 | 5540 |
| 2024-09-09 | 63.04 | $62.73 | 25700 |
| 2024-09-06 | 63.07 | $62.08 | 33100 |
| 2024-09-05 | 63.18 | $62.93 | 11906 |
| 2024-09-04 | 63.20 | $63.34 | 8800 |
| 2024-09-03 | 63.19 | $63.47 | 15932 |
| 2024-08-30 | 63.16 | $64.54 | 6800 |
| 2024-08-29 | 63.01 | $63.81 | 8900 |
| 2024-08-28 | 62.93 | $63.63 | 10122 |
| 2024-08-27 | 62.85 | $63.87 | 5520 |
| 2024-08-26 | 62.75 | $63.89 | 7635 |
| 2024-08-23 | 62.63 | $64.01 | 20030 |
| 2024-08-22 | 62.48 | $63.27 | 49800 |
| 2024-08-21 | 62.40 | $63.65 | 8100 |
| 2024-08-20 | 62.26 | $63.32 | 8600 |
| 2024-08-19 | 62.15 | $63.44 | 30200 |
| 2024-08-16 | 62.02 | $63.05 | 1.1M |
| 2024-08-15 | 61.91 | $63.00 | 39700 |
| 2024-08-14 | 61.79 | $62.06 | 2100 |
| 2024-08-13 | 61.77 | $61.87 | 13921 |
| 2024-08-12 | 61.75 | $61.28 | 5644 |
| 2024-08-09 | 61.80 | $61.43 | 11114 |
| 2024-08-08 | 61.84 | $61.18 | 17500 |
| 2024-08-07 | 61.91 | $60.03 | 21800 |
| 2024-08-06 | 62.11 | $60.37 | 24100 |
| 2024-08-05 | 62.30 | $59.78 | 14148 |
| 2024-08-02 | 62.56 | $61.27 | 20247 |
| 2024-08-01 | 62.70 | $62.58 | 8200 |
| 2024-07-31 | 62.71 | $63.34 | 12200 |
| 2024-07-30 | 62.64 | $62.84 | 7540 |
| 2024-07-29 | 62.62 | $62.73 | 7517 |
| 2024-07-26 | 62.61 | $62.61 | 8400 |
| 2024-07-25 | 62.61 | $61.91 | 4300 |
| 2024-07-24 | 62.68 | $61.88 | 28300 |
| 2024-07-23 | 62.77 | $62.83 | 10522 |
| 2024-07-22 | 62.76 | $63.12 | 2100 |
| 2024-07-19 | 62.72 | $62.64 | 1245 |
| 2024-07-18 | 62.73 | $63.21 | 3700 |
| 2024-07-17 | 62.68 | $63.62 | 5033 |
| 2024-07-16 | 62.58 | $64.04 | 3740 |
| 2024-07-15 | 62.43 | $63.33 | 4400 |
| 2024-07-12 | 62.34 | $63.12 | 3400 |
| 2024-07-11 | 62.25 | $62.94 | 9300 |
| 2024-07-10 | 62.18 | $62.94 | 3200 |
| 2024-07-09 | 62.10 | $62.39 | 4500 |
| 2024-07-08 | 62.07 | $62.57 | 3100 |
| 2024-07-05 | 62.02 | $62.62 | 8200 |
| 2024-07-03 | 61.96 | $62.40 | 2213 |
| 2024-07-02 | 61.91 | $62.36 | 7000 |
| 2024-07-01 | 61.86 | $62.05 | 13800 |
| 2024-06-28 | 61.84 | $62.11 | 6000 |
| 2024-06-27 | 61.81 | $62.14 | 5800 |
| 2024-06-26 | 61.78 | $62.14 | 6400 |
| 2024-06-25 | 61.74 | $62.17 | 9000 |
| 2024-06-24 | 61.70 | $62.25 | 7300 |
| 2024-06-21 | 61.64 | $62.06 | 5246 |
| 2024-06-20 | 61.60 | $62.00 | 6933 |
| 2024-06-18 | 61.55 | $61.79 | 5007 |
| 2024-06-17 | 61.53 | $61.96 | 12130 |
| 2024-06-14 | 61.48 | $61.44 | 2522 |
| 2024-06-13 | 61.49 | $61.62 | 11409 |
| 2024-06-12 | 61.47 | $61.69 | 7100 |
| 2024-06-11 | 61.45 | $61.54 | 1035 |
| 2024-06-10 | 61.44 | $61.74 | 6716 |
| 2024-06-07 | 61.41 | $61.43 | 9142 |
| 2024-06-06 | 61.41 | $61.52 | 6244 |
| 2024-06-05 | 61.39 | $61.53 | 6227 |
| 2024-06-04 | 61.38 | $61.01 | 7600 |
| 2024-06-03 | 61.42 | $61.06 | 8329 |
| 2024-05-31 | 61.46 | $61.33 | 2500 |
| 2024-05-30 | 61.47 | $60.84 | 11906 |
| 2024-05-29 | 61.54 | $60.85 | 2324 |
| 2024-05-28 | 61.61 | $61.43 | 4647 |
| 2024-05-24 | 61.63 | $61.74 | 4500 |
| 2024-05-23 | 61.62 | $61.42 | 7332 |
| 2024-05-22 | 61.64 | $62.06 | 2700 |
| 2024-05-21 | 61.59 | $62.27 | 11501 |
| 2024-05-20 | 61.52 | $62.28 | 5731 |
| 2024-05-17 | 61.44 | $62.40 | 6728 |
| 2024-05-16 | 61.34 | $62.35 | 4508 |
| 2024-05-15 | 61.23 | $62.44 | 7900 |
| 2024-05-14 | 61.11 | $61.98 | 6700 |
| 2024-05-13 | 61.01 | $61.74 | 20946 |
| 2024-05-10 | 60.94 | $61.82 | 6325 |
| 2024-05-09 | 60.84 | $61.64 | 4300 |
| 2024-05-08 | 60.76 | $61.29 | 19800 |
| 2024-05-07 | 60.71 | $61.26 | 4300 |
| 2024-05-06 | 60.65 | $61.06 | 3500 |
| 2024-05-03 | 60.60 | $60.52 | 16400 |
| 2024-05-02 | 60.61 | $59.98 | 4641 |
| 2024-05-01 | 60.68 | $59.66 | 46800 |
| 2024-04-30 | 60.79 | $59.80 | 8100 |
| 2024-04-29 | 60.89 | $60.85 | 10000 |
| 2024-04-26 | 60.89 | $60.80 | 10000 |
| 2024-04-25 | 60.90 | $60.28 | 4509 |
| 2024-04-24 | 60.97 | $60.81 | 4700 |
| 2024-04-23 | 60.99 | $60.71 | 9100 |
| 2024-04-22 | 61.02 | $60.19 | 2443 |
| 2024-04-19 | 61.10 | $59.80 | 7100 |
| 2024-04-18 | 61.24 | $59.95 | 4619 |
| 2024-04-17 | 61.38 | $60.05 | 11235 |
| 2024-04-16 | 61.52 | $60.41 | 13300 |
| 2024-04-15 | 61.63 | $60.48 | 16200 |
| 2024-04-12 | 61.75 | $60.96 | 4400 |
| 2024-04-11 | 61.84 | $62.03 | 5416 |
| 2024-04-10 | 61.82 | $61.87 | 2900 |
| 2024-04-09 | 61.81 | $62.41 | 6900 |
| 2024-04-08 | 61.75 | $62.31 | 21700 |
| 2024-04-05 | 61.69 | $62.42 | 8127 |
| 2024-04-04 | 61.61 | $61.73 | 15900 |
| 2024-04-03 | 61.60 | $62.37 | 6047 |
| 2024-04-02 | 61.52 | $62.20 | 6417 |
| 2024-04-01 | 61.45 | $62.55 | 15000 |
| 2024-03-28 | 61.33 | $62.64 | 7100 |
| 2024-03-27 | 61.19 | $62.36 | 3823 |
| 2024-03-26 | 61.07 | $61.77 | 9100 |
| 2024-03-25 | 60.99 | $61.92 | 14900 |
| 2024-03-22 | 60.90 | $62.15 | 4100 |
| 2024-03-21 | 60.76 | $62.34 | 2700 |
| 2024-03-20 | 60.60 | $61.92 | 8100 |
| 2024-03-19 | 60.46 | $61.36 | 2638 |
| 2024-03-18 | 60.36 | $61.19 | 9017 |
| 2024-03-15 | 60.28 | $60.86 | 4700 |
| 2024-03-14 | 60.22 | $61.20 | 4000 |
| 2024-03-13 | 60.11 | $61.39 | 2743 |
| 2024-03-12 | 59.98 | $61.31 | 6900 |
| 2024-03-11 | 59.84 | $60.80 | 12100 |
| 2024-03-08 | 59.74 | $60.87 | 4100 |
| 2024-03-07 | 59.62 | $61.17 | 4900 |
| 2024-03-06 | 59.45 | $60.57 | 7500 |
| 2024-03-05 | 59.34 | $60.22 | 14020 |
| 2024-03-04 | 59.24 | $60.60 | 7339 |
| 2024-03-01 | 59.10 | $60.66 | 8200 |
| 2024-02-29 | 58.94 | $60.22 | 9500 |
| 2024-02-28 | 58.80 | $59.79 | 7629 |
| 2024-02-27 | 58.70 | $59.89 | 4300 |
| 2024-02-26 | 58.57 | $59.86 | 8708 |
| 2024-02-23 | 58.44 | $59.98 | 20207 |
| 2024-02-22 | 58.27 | $59.86 | 936 |
| 2024-02-21 | 58.11 | $58.94 | 3916 |
| 2024-02-20 | 58.02 | $58.64 | 5229 |
| 2024-02-16 | 57.95 | $58.87 | 11111 |
| 2024-02-15 | 57.86 | $59.13 | 15700 |
| 2024-02-14 | 57.72 | $58.55 | 17111 |
| 2024-02-13 | 57.64 | $58.05 | 17200 |
| 2024-02-12 | 57.59 | $58.90 | 9046 |
| 2024-02-09 | 57.45 | $58.79 | 7213 |
| 2024-02-08 | 57.31 | $58.61 | 12723 |
| 2024-02-07 | 57.18 | $58.46 | 15800 |
| 2024-02-06 | 57.04 | $58.08 | 73745 |
| 2024-02-05 | 56.93 | $57.93 | 9218 |
| 2024-02-02 | 56.83 | $58.35 | 15610 |
| 2024-02-01 | 56.67 | $57.49 | 12702 |
| 2024-01-31 | 56.58 | $57.01 | 27500 |
| 2024-01-30 | 56.54 | $57.86 | 19700 |
| 2024-01-29 | 56.40 | $57.70 | 12727 |
| 2024-01-26 | 56.26 | $57.39 | 13000 |
| 2024-01-25 | 56.14 | $57.34 | 7500 |
| 2024-01-24 | 56.02 | $56.82 | 7300 |
| 2024-01-23 | 55.93 | $56.86 | 13508 |
| 2024-01-22 | 55.83 | $56.72 | 14900 |
| 2024-01-19 | 55.74 | $56.48 | 26500 |
| 2024-01-18 | 55.66 | $55.89 | 16500 |
| 2024-01-17 | 55.64 | $55.47 | 8700 |
| 2024-01-16 | 55.66 | $55.76 | 26030 |
| 2024-01-12 | 55.65 | $56.14 | 10525 |
| 2024-01-11 | 55.59 | $56.06 | 19000 |
| 2024-01-10 | 55.54 | $56.06 | 25928 |
| 2024-01-09 | 55.49 | $55.86 | 10100 |
| 2024-01-08 | 55.45 | $56.05 | 7234 |
| 2024-01-05 | 55.39 | $55.57 | 8300 |
| 2024-01-04 | 55.37 | $55.45 | 8800 |
| 2024-01-03 | 55.36 | $55.71 | 14801 |
| 2024-01-02 | 55.32 | $56.11 | 17906 |
| 2023-12-29 | 55.24 | $56.15 | 43238 |
| 2023-12-28 | 55.15 | $56.34 | 20400 |
| 2023-12-27 | 55.02 | $56.36 | 11642 |
| 2023-12-26 | 54.88 | $56.32 | 614 |
| 2023-12-22 | 54.73 | $56.04 | 2900 |
| 2023-12-21 | 54.59 | $55.89 | 22100 |
| 2023-12-20 | 54.45 | $55.35 | 20900 |
| 2023-12-19 | 54.36 | $56.16 | 25600 |
| 2023-12-18 | 54.17 | $55.94 | 125800 |
| 2023-12-15 | 53.98 | $55.67 | 34115 |
| 2023-12-14 | 53.80 | $55.69 | 28000 |
| 2023-12-13 | 53.60 | $55.21 | 29510 |
| 2023-12-12 | 53.44 | $54.59 | 7200 |
| 2023-12-11 | 53.31 | $54.39 | 29626 |
| 2023-12-08 | 53.20 | $53.97 | 30900 |
| 2023-12-07 | 53.12 | $53.74 | 39500 |
| 2023-12-06 | 53.05 | $53.44 | 41500 |
| 2023-12-05 | 53.01 | $53.62 | 45715 |
| 2023-12-04 | 52.95 | $53.96 | 27444 |
| 2023-12-01 | 52.84 | $54.09 | 28500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
82.50
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
53.11
Average
67.96
Maximum
82.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 82.50 | $82.00 | 4577 |
| 2026-07-23 | 82.55 | $81.78 | 15638 |
| 2026-07-22 | 82.61 | $82.57 | 22800 |
| 2026-07-21 | 82.59 | $82.63 | 8536 |
| 2026-07-20 | 82.56 | $82.17 | 14900 |
| 2026-07-17 | 82.57 | $82.35 | 16313 |
| 2026-07-16 | 82.57 | $83.05 | 11000 |
| 2026-07-15 | 82.50 | $83.02 | 10800 |
| 2026-07-14 | 82.43 | $82.84 | 24500 |
| 2026-07-13 | 82.38 | $82.94 | 9427 |
| 2026-07-10 | 82.31 | $83.10 | 6700 |
| 2026-07-09 | 82.21 | $82.71 | 7400 |
| 2026-07-08 | 82.15 | $82.18 | 7936 |
| 2026-07-07 | 82.13 | $82.80 | 10000 |
| 2026-07-06 | 82.05 | $82.77 | 7140 |
| 2026-07-02 | 81.98 | $82.39 | 6709 |
| 2026-07-01 | 81.94 | $82.29 | 4600 |
| 2026-06-30 | 81.91 | $82.23 | 14700 |
| 2026-06-29 | 81.88 | $82.08 | 2200 |
| 2026-06-26 | 81.88 | $81.52 | 10646 |
| 2026-06-25 | 81.93 | $81.64 | 5300 |
| 2026-06-24 | 81.98 | $81.11 | 9305 |
| 2026-06-23 | 82.08 | $81.26 | 17000 |
| 2026-06-22 | 82.17 | $82.18 | 9400 |
| 2026-06-18 | 82.17 | $82.24 | 5700 |
| 2026-06-17 | 82.15 | $81.76 | 18900 |
| 2026-06-16 | 82.17 | $83.04 | 13500 |
| 2026-06-15 | 82.07 | $83.11 | 11834 |
| 2026-06-12 | 81.94 | $82.27 | 3015 |
| 2026-06-11 | 81.89 | $81.79 | 9400 |
| 2026-06-10 | 81.88 | $80.58 | 5613 |
| 2026-06-09 | 81.98 | $81.64 | 8319 |
| 2026-06-08 | 81.98 | $81.50 | 7300 |
| 2026-06-05 | 81.99 | $81.49 | 18900 |
| 2026-06-04 | 82.00 | $83.16 | 5900 |
| 2026-06-03 | 81.84 | $82.50 | 7100 |
| 2026-06-02 | 81.73 | $82.60 | 2700 |
| 2026-06-01 | 81.60 | $82.43 | 9925 |
| 2026-05-29 | 81.48 | $82.67 | 5614 |
| 2026-05-28 | 81.32 | $82.61 | 13238 |
| 2026-05-27 | 81.15 | $82.39 | 12200 |
| 2026-05-26 | 80.99 | $82.24 | 78900 |
| 2026-05-22 | 80.82 | $81.75 | 12411 |
| 2026-05-21 | 80.70 | $81.21 | 6102 |
| 2026-05-20 | 80.62 | $80.91 | 3900 |
| 2026-05-19 | 80.56 | $80.23 | 11600 |
| 2026-05-18 | 80.55 | $80.79 | 22400 |
| 2026-05-15 | 80.49 | $80.71 | 10811 |
| 2026-05-14 | 80.43 | $81.36 | 2700 |
| 2026-05-13 | 80.30 | $81.00 | 4900 |
| 2026-05-12 | 80.19 | $80.64 | 14000 |
| 2026-05-11 | 80.10 | $80.72 | 11241 |
| 2026-05-08 | 79.99 | $80.76 | 8000 |
| 2026-05-07 | 79.86 | $80.64 | 8946 |
| 2026-05-06 | 79.72 | $81.33 | 16935 |
| 2026-05-05 | 79.50 | $80.45 | 11000 |
| 2026-05-04 | 79.34 | $79.77 | 7425 |
| 2026-05-01 | 79.21 | $80.17 | 11600 |
| 2026-04-30 | 79.02 | $80.39 | 8700 |
| 2026-04-29 | 78.79 | $79.29 | 10635 |
| 2026-04-28 | 78.63 | $79.20 | 10300 |
| 2026-04-27 | 78.46 | $79.52 | 8600 |
| 2026-04-24 | 78.22 | $79.61 | 3033 |
| 2026-04-23 | 77.94 | $79.45 | 11423 |
| 2026-04-22 | 77.66 | $79.40 | 6512 |
| 2026-04-21 | 77.35 | $79.08 | 2500 |
| 2026-04-20 | 77.06 | $79.36 | 9239 |
| 2026-04-17 | 76.72 | $79.58 | 5347 |
| 2026-04-16 | 76.33 | $78.76 | 14500 |
| 2026-04-15 | 76.01 | $78.51 | 15200 |
| 2026-04-14 | 75.69 | $78.43 | 7002 |
| 2026-04-13 | 75.37 | $77.66 | 11800 |
| 2026-04-10 | 75.11 | $76.95 | 9425 |
| 2026-04-09 | 74.91 | $77.38 | 16232 |
| 2026-04-08 | 74.67 | $76.89 | 10549 |
| 2026-04-07 | 74.46 | $74.85 | 11520 |
| 2026-04-06 | 74.46 | $74.97 | 27930 |
| 2026-04-02 | 74.46 | $74.70 | 16200 |
| 2026-04-01 | 74.49 | $74.67 | 19500 |
| 2026-03-31 | 74.54 | $74.30 | 18549 |
| 2026-03-30 | 74.64 | $72.63 | 14200 |
| 2026-03-27 | 74.93 | $72.80 | 6022 |
| 2026-03-26 | 75.23 | $73.77 | 27600 |
| 2026-03-25 | 75.45 | $74.82 | 5345 |
| 2026-03-24 | 75.60 | $74.54 | 12324 |
| 2026-03-23 | 75.78 | $74.82 | 16305 |
| 2026-03-20 | 75.96 | $74.06 | 16300 |
| 2026-03-19 | 76.22 | $74.90 | 12700 |
| 2026-03-18 | 76.42 | $74.99 | 15300 |
| 2026-03-17 | 76.63 | $75.95 | 14800 |
| 2026-03-16 | 76.75 | $75.63 | 16800 |
| 2026-03-13 | 76.91 | $75.02 | 9500 |
| 2026-03-12 | 77.14 | $75.27 | 21800 |
| 2026-03-11 | 77.36 | $76.31 | 41903 |
| 2026-03-10 | 77.49 | $76.36 | 13606 |
| 2026-03-09 | 77.62 | $76.57 | 11300 |
| 2026-03-06 | 77.75 | $76.19 | 6141 |
| 2026-03-05 | 77.91 | $77.14 | 12615 |
| 2026-03-04 | 77.99 | $77.98 | 13542 |
| 2026-03-03 | 77.99 | $77.56 | 11700 |
| 2026-03-02 | 78.03 | $78.33 | 20800 |
| 2026-02-27 | 78.00 | $78.34 | 13341 |
| 2026-02-26 | 77.96 | $78.26 | 9533 |
| 2026-02-25 | 77.92 | $78.30 | 9321 |
| 2026-02-24 | 77.88 | $77.99 | 7423 |
| 2026-02-23 | 77.86 | $77.33 | 16719 |
| 2026-02-20 | 77.90 | $78.43 | 10636 |
| 2026-02-19 | 77.83 | $77.83 | 17241 |
| 2026-02-18 | 77.81 | $77.94 | 13300 |
| 2026-02-17 | 77.76 | $77.47 | 15900 |
| 2026-02-13 | 77.76 | $77.65 | 5219 |
| 2026-02-12 | 77.74 | $77.35 | 6849 |
| 2026-02-11 | 77.74 | $78.45 | 13403 |
| 2026-02-10 | 77.63 | $78.30 | 6600 |
| 2026-02-09 | 77.52 | $78.51 | 11505 |
| 2026-02-06 | 77.39 | $78.23 | 10000 |
| 2026-02-05 | 77.27 | $77.18 | 8800 |
| 2026-02-04 | 77.25 | $77.93 | 9129 |
| 2026-02-03 | 77.15 | $77.94 | 16238 |
| 2026-02-02 | 77.03 | $78.06 | 5634 |
| 2026-01-30 | 76.89 | $77.45 | 7700 |
| 2026-01-29 | 76.79 | $77.83 | 7600 |
| 2026-01-28 | 76.64 | $77.39 | 5532 |
| 2026-01-27 | 76.52 | $77.41 | 7600 |
| 2026-01-26 | 76.39 | $77.17 | 10100 |
| 2026-01-23 | 76.27 | $76.77 | 29600 |
| 2026-01-22 | 76.18 | $76.76 | 27000 |
| 2026-01-21 | 76.09 | $76.34 | 62900 |
| 2026-01-20 | 76.02 | $75.45 | 13640 |
| 2026-01-16 | 76.03 | $76.73 | 6530 |
| 2026-01-15 | 75.90 | $76.79 | 12623 |
| 2026-01-14 | 75.76 | $76.59 | 11400 |
| 2026-01-13 | 75.62 | $76.56 | 10900 |
| 2026-01-12 | 75.48 | $76.90 | 11428 |
| 2026-01-09 | 75.30 | $76.81 | 7900 |
| 2026-01-08 | 75.12 | $76.27 | 13500 |
| 2026-01-07 | 74.98 | $75.68 | 17800 |
| 2026-01-06 | 74.88 | $76.20 | 130900 |
| 2026-01-05 | 74.73 | $75.51 | 8110 |
| 2026-01-02 | 74.64 | $74.68 | 5803 |
| 2025-12-31 | 74.63 | $74.35 | 10631 |
| 2025-12-30 | 74.65 | $74.90 | 8701 |
| 2025-12-29 | 74.61 | $74.96 | 6200 |
| 2025-12-26 | 74.56 | $75.16 | 3800 |
| 2025-12-24 | 74.48 | $75.22 | 7413 |
| 2025-12-23 | 74.40 | $74.93 | 18913 |
| 2025-12-22 | 74.32 | $74.78 | 12700 |
| 2025-12-19 | 74.25 | $74.32 | 10900 |
| 2025-12-18 | 74.20 | $73.92 | 18144 |
| 2025-12-17 | 74.18 | $73.55 | 17100 |
| 2025-12-16 | 74.19 | $74.02 | 5500 |
| 2025-12-15 | 74.14 | $74.69 | 10900 |
| 2025-12-12 | 74.01 | $74.66 | 6500 |
| 2025-12-11 | 73.88 | $75.19 | 5000 |
| 2025-12-10 | 73.70 | $74.77 | 11302 |
| 2025-12-09 | 73.54 | $74.06 | 5757 |
| 2025-12-08 | 73.45 | $74.17 | 5922 |
| 2025-12-05 | 73.34 | $74.58 | 11800 |
| 2025-12-04 | 73.18 | $74.50 | 5400 |
| 2025-12-03 | 73.02 | $74.39 | 13410 |
| 2025-12-02 | 72.86 | $73.90 | 7809 |
| 2025-12-01 | 72.75 | $73.80 | 7900 |
| 2025-11-28 | 72.64 | $74.24 | 4800 |
| 2025-11-26 | 72.48 | $73.83 | 10932 |
| 2025-11-25 | 72.35 | $73.40 | 8431 |
| 2025-11-24 | 72.27 | $72.45 | 7703 |
| 2025-11-21 | 72.29 | $71.71 | 6518 |
| 2025-11-20 | 72.39 | $70.73 | 9500 |
| 2025-11-19 | 72.59 | $71.62 | 25500 |
| 2025-11-18 | 72.71 | $71.53 | 8910 |
| 2025-11-17 | 72.85 | $71.82 | 16133 |
| 2025-11-14 | 72.96 | $72.51 | 14129 |
| 2025-11-13 | 73.01 | $72.60 | 9029 |
| 2025-11-12 | 73.04 | $73.58 | 6000 |
| 2025-11-11 | 72.98 | $73.58 | 10810 |
| 2025-11-10 | 72.91 | $73.23 | 5600 |
| 2025-11-07 | 72.87 | $72.47 | 4065 |
| 2025-11-06 | 72.89 | $72.33 | 8200 |
| 2025-11-05 | 72.93 | $72.86 | 2708 |
| 2025-11-04 | 72.92 | $72.25 | 8400 |
| 2025-11-03 | 72.97 | $72.84 | 10141 |
| 2025-10-31 | 72.97 | $73.11 | 11500 |
| 2025-10-30 | 72.94 | $72.74 | 18623 |
| 2025-10-29 | 72.94 | $73.53 | 2449 |
| 2025-10-28 | 72.87 | $73.75 | 4200 |
| 2025-10-27 | 72.77 | $74.06 | 8214 |
| 2025-10-24 | 72.63 | $73.45 | 14346 |
| 2025-10-23 | 72.55 | $72.98 | 6100 |
| 2025-10-22 | 72.51 | $72.60 | 77400 |
| 2025-10-21 | 72.50 | $73.01 | 5100 |
| 2025-10-20 | 72.46 | $72.85 | 7000 |
| 2025-10-17 | 72.43 | $72.22 | 8700 |
| 2025-10-16 | 72.46 | $71.96 | 8300 |
| 2025-10-15 | 72.53 | $72.44 | 5303 |
| 2025-10-14 | 72.55 | $72.34 | 6500 |
| 2025-10-13 | 72.58 | $71.96 | 34304 |
| 2025-10-10 | 72.66 | $71.09 | 3949 |
| 2025-10-09 | 72.82 | $72.74 | 3546 |
| 2025-10-08 | 72.83 | $73.03 | 8500 |
| 2025-10-07 | 72.81 | $72.83 | 25311 |
| 2025-10-06 | 72.80 | $73.16 | 9500 |
| 2025-10-03 | 72.75 | $72.98 | 5806 |
| 2025-10-02 | 72.72 | $72.88 | 5543 |
| 2025-10-01 | 72.69 | $72.84 | 4523 |
| 2025-09-30 | 72.65 | $72.72 | 5537 |
| 2025-09-29 | 72.62 | $72.59 | 11500 |
| 2025-09-26 | 72.60 | $72.52 | 11500 |
| 2025-09-25 | 72.58 | $72.01 | 10700 |
| 2025-09-24 | 72.60 | $72.53 | 14102 |
| 2025-09-23 | 72.57 | $72.72 | 4835 |
| 2025-09-22 | 72.52 | $73.21 | 13532 |
| 2025-09-19 | 72.40 | $73.28 | 10647 |
| 2025-09-18 | 72.27 | $73.16 | 9600 |
| 2025-09-17 | 72.14 | $72.93 | 24600 |
| 2025-09-16 | 72.02 | $72.78 | 17245 |
| 2025-09-15 | 71.91 | $72.77 | 15428 |
| 2025-09-12 | 71.79 | $72.51 | 9800 |
| 2025-09-11 | 71.68 | $72.92 | 31109 |
| 2025-09-10 | 71.53 | $72.28 | 2600 |
| 2025-09-09 | 71.43 | $72.05 | 7800 |
| 2025-09-08 | 71.34 | $71.83 | 6913 |
| 2025-09-05 | 71.27 | $71.69 | 4900 |
| 2025-09-04 | 71.20 | $71.97 | 7200 |
| 2025-09-03 | 71.09 | $71.23 | 9722 |
| 2025-09-02 | 71.04 | $71.08 | 13303 |
| 2025-08-29 | 71.01 | $71.40 | 8839 |
| 2025-08-28 | 70.93 | $71.63 | 4700 |
| 2025-08-27 | 70.82 | $71.45 | 29614 |
| 2025-08-26 | 70.72 | $71.27 | 9105 |
| 2025-08-25 | 70.63 | $71.20 | 4704 |
| 2025-08-22 | 70.55 | $71.57 | 5020 |
| 2025-08-21 | 70.42 | $70.41 | 8914 |
| 2025-08-20 | 70.41 | $70.70 | 10000 |
| 2025-08-19 | 70.37 | $70.75 | 5209 |
| 2025-08-18 | 70.32 | $70.85 | 3205 |
| 2025-08-15 | 70.26 | $70.88 | 49000 |
| 2025-08-14 | 70.19 | $71.04 | 8440 |
| 2025-08-13 | 70.09 | $71.12 | 7012 |
| 2025-08-12 | 69.98 | $70.74 | 4931 |
| 2025-08-11 | 69.90 | $69.85 | 12000 |
| 2025-08-08 | 69.90 | $70.05 | 17100 |
| 2025-08-07 | 69.88 | $69.63 | 44900 |
| 2025-08-06 | 69.90 | $69.74 | 2527 |
| 2025-08-05 | 69.91 | $69.64 | 41808 |
| 2025-08-04 | 69.93 | $69.79 | 10985 |
| 2025-08-01 | 69.93 | $68.87 | 10142 |
| 2025-07-31 | 70.03 | $70.02 | 5707 |
| 2025-07-30 | 70.01 | $69.92 | 14400 |
| 2025-07-29 | 70.01 | $70.39 | 9112 |
| 2025-07-28 | 69.95 | $70.55 | 6500 |
| 2025-07-25 | 69.86 | $70.72 | 5000 |
| 2025-07-24 | 69.75 | $70.46 | 7517 |
| 2025-07-23 | 69.65 | $70.52 | 14904 |
| 2025-07-22 | 69.53 | $70.00 | 13800 |
| 2025-07-21 | 69.45 | $69.66 | 8600 |
| 2025-07-18 | 69.39 | $69.62 | 11738 |
| 2025-07-17 | 69.32 | $69.63 | 6046 |
| 2025-07-16 | 69.24 | $69.18 | 7040 |
| 2025-07-15 | 69.19 | $69.05 | 44513 |
| 2025-07-14 | 69.15 | $69.70 | 922548 |
| 2025-07-11 | 69.04 | $69.65 | 8308 |
| 2025-07-10 | 68.92 | $69.97 | 6200 |
| 2025-07-09 | 68.77 | $69.77 | 8200 |
| 2025-07-08 | 68.62 | $69.47 | 3030 |
| 2025-07-07 | 68.49 | $69.49 | 16600 |
| 2025-07-03 | 68.34 | $70.03 | 13729 |
| 2025-07-02 | 68.13 | $69.55 | 6300 |
| 2025-07-01 | 67.95 | $69.34 | 8600 |
| 2025-06-30 | 67.77 | $68.92 | 9628 |
| 2025-06-27 | 67.63 | $68.64 | 5642 |
| 2025-06-26 | 67.49 | $68.21 | 7300 |
| 2025-06-25 | 67.39 | $67.60 | 11422 |
| 2025-06-24 | 67.33 | $67.91 | 7500 |
| 2025-06-23 | 67.24 | $67.48 | 6511 |
| 2025-06-20 | 67.17 | $67.02 | 14914 |
| 2025-06-18 | 67.15 | $67.21 | 14807 |
| 2025-06-17 | 67.10 | $67.36 | 17300 |
| 2025-06-16 | 67.03 | $67.81 | 9147 |
| 2025-06-13 | 66.92 | $67.29 | 7639 |
| 2025-06-12 | 66.85 | $67.92 | 6900 |
| 2025-06-11 | 66.71 | $67.60 | 5914 |
| 2025-06-10 | 66.59 | $67.84 | 8031 |
| 2025-06-09 | 66.44 | $67.46 | 8700 |
| 2025-06-06 | 66.30 | $67.40 | 8000 |
| 2025-06-05 | 66.16 | $66.59 | 12122 |
| 2025-06-04 | 66.08 | $66.71 | 16208 |
| 2025-06-03 | 65.97 | $66.70 | 5929 |
| 2025-06-02 | 65.85 | $66.38 | 6900 |
| 2025-05-30 | 65.75 | $66.16 | 32000 |
| 2025-05-29 | 65.66 | $66.01 | 26400 |
| 2025-05-28 | 65.56 | $65.86 | 7600 |
| 2025-05-27 | 65.45 | $66.27 | 8116 |
| 2025-05-23 | 65.29 | $65.08 | 10800 |
| 2025-05-22 | 65.23 | $65.44 | 21046 |
| 2025-05-21 | 65.12 | $65.53 | 15943 |
| 2025-05-20 | 64.98 | $66.51 | 21000 |
| 2025-05-19 | 64.72 | $66.75 | 15400 |
| 2025-05-16 | 64.39 | $66.60 | 8232 |
| 2025-05-15 | 64.05 | $66.06 | 14400 |
| 2025-05-14 | 63.74 | $65.80 | 5800 |
| 2025-05-13 | 63.42 | $65.98 | 22400 |
| 2025-05-12 | 63.07 | $65.89 | 8700 |
| 2025-05-09 | 62.70 | $63.84 | 22624 |
| 2025-05-08 | 62.51 | $63.94 | 4200 |
| 2025-05-07 | 62.30 | $63.47 | 7900 |
| 2025-05-06 | 62.11 | $63.28 | 9936 |
| 2025-05-05 | 61.91 | $63.76 | 18900 |
| 2025-05-02 | 61.64 | $64.01 | 10814 |
| 2025-05-01 | 61.33 | $62.83 | 23404 |
| 2025-04-30 | 61.15 | $62.45 | 11333 |
| 2025-04-29 | 61.01 | $62.45 | 23200 |
| 2025-04-28 | 60.89 | $62.21 | 26800 |
| 2025-04-25 | 60.79 | $62.02 | 20300 |
| 2025-04-24 | 60.72 | $62.03 | 11541 |
| 2025-04-23 | 60.67 | $61.05 | 23330 |
| 2025-04-22 | 60.73 | $60.34 | 18319 |
| 2025-04-21 | 60.89 | $58.90 | 49611 |
| 2025-04-17 | 61.21 | $60.20 | 32515 |
| 2025-04-16 | 61.43 | $60.12 | 30609 |
| 2025-04-15 | 61.68 | $61.09 | 22200 |
| 2025-04-14 | 61.85 | $61.45 | 9716 |
| 2025-04-11 | 62.00 | $61.03 | 24700 |
| 2025-04-10 | 62.21 | $60.01 | 56900 |
| 2025-04-09 | 62.53 | $62.16 | 32800 |
| 2025-04-08 | 62.65 | $57.47 | 62900 |
| 2025-04-07 | 63.26 | $58.33 | 18000 |
| 2025-04-04 | 63.81 | $58.46 | 96701 |
| 2025-04-03 | 64.38 | $61.85 | 22300 |
| 2025-04-02 | 64.65 | $64.76 | 16200 |
| 2025-04-01 | 64.65 | $64.39 | 12017 |
| 2025-03-31 | 64.69 | $64.13 | 16300 |
| 2025-03-28 | 64.77 | $63.75 | 17122 |
| 2025-03-27 | 64.91 | $64.98 | 21600 |
| 2025-03-26 | 64.93 | $65.23 | 41914 |
| 2025-03-25 | 64.94 | $65.60 | 80004 |
| 2025-03-24 | 64.92 | $65.67 | 9248 |
| 2025-03-21 | 64.91 | $64.60 | 15129 |
| 2025-03-20 | 65.01 | $64.65 | 9000 |
| 2025-03-19 | 65.13 | $64.87 | 26400 |
| 2025-03-18 | 65.24 | $64.28 | 19931 |
| 2025-03-17 | 65.44 | $64.89 | 28624 |
| 2025-03-14 | 65.59 | $64.30 | 15123 |
| 2025-03-13 | 65.82 | $63.17 | 28800 |
| 2025-03-12 | 66.19 | $63.99 | 38449 |
| 2025-03-11 | 66.49 | $64.02 | 27700 |
| 2025-03-10 | 66.82 | $64.81 | 10700 |
| 2025-03-07 | 67.09 | $66.00 | 8423 |
| 2025-03-06 | 67.26 | $65.65 | 23937 |
| 2025-03-05 | 67.47 | $66.41 | 18100 |
| 2025-03-04 | 67.63 | $65.68 | 16915 |
| 2025-03-03 | 67.87 | $66.60 | 14300 |
| 2025-02-28 | 68.03 | $67.52 | 18125 |
| 2025-02-27 | 68.11 | $66.66 | 21521 |
| 2025-02-26 | 68.28 | $67.22 | 12400 |
| 2025-02-25 | 68.40 | $67.42 | 13915 |
| 2025-02-24 | 68.52 | $67.49 | 179200 |
| 2025-02-21 | 68.63 | $67.66 | 6400 |
| 2025-02-20 | 68.73 | $68.79 | 12600 |
| 2025-02-19 | 68.72 | $69.20 | 17300 |
| 2025-02-18 | 68.66 | $68.92 | 49300 |
| 2025-02-14 | 68.63 | $68.74 | 16400 |
| 2025-02-13 | 68.60 | $68.83 | 17300 |
| 2025-02-12 | 68.56 | $68.20 | 36333 |
| 2025-02-11 | 68.56 | $68.66 | 10500 |
| 2025-02-10 | 68.51 | $68.55 | 29000 |
| 2025-02-07 | 68.45 | $68.21 | 33500 |
| 2025-02-06 | 68.41 | $68.81 | 29218 |
| 2025-02-05 | 68.31 | $68.88 | 31911 |
| 2025-02-04 | 68.18 | $68.83 | 30042 |
| 2025-02-03 | 68.04 | $68.51 | 123200 |
| 2025-01-31 | 67.92 | $68.66 | 25600 |
| 2025-01-30 | 67.76 | $68.99 | 10034 |
| 2025-01-29 | 67.56 | $68.59 | 17011 |
| 2025-01-28 | 67.38 | $68.61 | 25729 |
| 2025-01-27 | 67.20 | $68.66 | 23400 |
| 2025-01-24 | 66.99 | $68.69 | 22314 |
| 2025-01-23 | 66.77 | $68.78 | 7400 |
| 2025-01-22 | 66.53 | $68.37 | 12800 |
| 2025-01-21 | 66.31 | $68.20 | 26200 |
| 2025-01-17 | 66.09 | $67.49 | 20731 |
| 2025-01-16 | 65.94 | $66.98 | 52700 |
| 2025-01-15 | 65.84 | $66.78 | 24127 |
| 2025-01-14 | 65.77 | $65.88 | 30517 |
| 2025-01-13 | 65.79 | $65.56 | 17746 |
| 2025-01-10 | 65.85 | $65.15 | 46428 |
| 2025-01-08 | 65.97 | $65.94 | 40400 |
| 2025-01-07 | 66.02 | $65.85 | 29800 |
| 2025-01-06 | 66.10 | $66.10 | 27512 |
| 2025-01-03 | 66.17 | $65.87 | 44400 |
| 2025-01-02 | 66.27 | $65.22 | 44529 |
| 2024-12-31 | 66.45 | $65.29 | 19500 |
| 2024-12-30 | 66.64 | $65.31 | 11900 |
| 2024-12-27 | 66.84 | $65.97 | 22100 |
| 2024-12-26 | 67.00 | $66.53 | 18537 |
| 2024-12-24 | 67.11 | $66.47 | 13300 |
| 2024-12-23 | 67.24 | $65.88 | 20749 |
| 2024-12-20 | 67.43 | $65.71 | 22800 |
| 2024-12-19 | 67.65 | $65.12 | 24238 |
| 2024-12-18 | 67.93 | $65.23 | 27300 |
| 2024-12-17 | 68.21 | $67.09 | 12300 |
| 2024-12-16 | 68.32 | $67.72 | 13443 |
| 2024-12-13 | 68.36 | $67.81 | 34400 |
| 2024-12-12 | 68.39 | $68.11 | 9100 |
| 2024-12-11 | 68.39 | $68.49 | 3600 |
| 2024-12-10 | 68.36 | $68.18 | 7300 |
| 2024-12-09 | 68.35 | $68.28 | 5700 |
| 2024-12-06 | 68.33 | $68.81 | 21324 |
| 2024-12-05 | 68.26 | $68.61 | 9207 |
| 2024-12-04 | 68.21 | $68.81 | 8800 |
| 2024-12-03 | 68.12 | $68.79 | 8000 |
| 2024-12-02 | 68.02 | $68.86 | 7832 |
| 2024-11-29 | 67.89 | $68.83 | 412 |
| 2024-11-27 | 67.74 | $68.56 | 13500 |
| 2024-11-26 | 67.61 | $68.72 | 7200 |
| 2024-11-25 | 67.45 | $68.48 | 441607 |
| 2024-11-22 | 67.30 | $67.99 | 53917 |
| 2024-11-21 | 67.18 | $67.58 | 32512 |
| 2024-11-20 | 67.09 | $67.12 | 24400 |
| 2024-11-19 | 67.04 | $67.06 | 14621 |
| 2024-11-18 | 66.98 | $67.02 | 22918 |
| 2024-11-15 | 66.93 | $66.75 | 26901 |
| 2024-11-14 | 66.90 | $67.64 | 11303 |
| 2024-11-13 | 66.78 | $68.09 | 17600 |
| 2024-11-12 | 66.61 | $68.05 | 23100 |
| 2024-11-11 | 66.44 | $68.28 | 15100 |
| 2024-11-08 | 66.24 | $68.15 | 7400 |
| 2024-11-07 | 66.03 | $68.03 | 28800 |
| 2024-11-06 | 65.83 | $67.78 | 15707 |
| 2024-11-05 | 65.65 | $65.77 | 35740 |
| 2024-11-04 | 65.65 | $65.08 | 34728 |
| 2024-11-01 | 65.72 | $65.20 | 26548 |
| 2024-10-31 | 65.78 | $64.88 | 14800 |
| 2024-10-30 | 65.87 | $65.73 | 10600 |
| 2024-10-29 | 65.88 | $65.67 | 17600 |
| 2024-10-28 | 65.90 | $65.66 | 8900 |
| 2024-10-25 | 65.91 | $65.41 | 13038 |
| 2024-10-24 | 65.95 | $65.53 | 12400 |
| 2024-10-23 | 65.97 | $65.61 | 7645 |
| 2024-10-22 | 65.99 | $66.01 | 8200 |
| 2024-10-21 | 65.96 | $66.00 | 5824 |
| 2024-10-18 | 65.93 | $66.50 | 14400 |
| 2024-10-17 | 65.85 | $66.40 | 11420 |
| 2024-10-16 | 65.77 | $66.42 | 16027 |
| 2024-10-15 | 65.68 | $66.19 | 26600 |
| 2024-10-14 | 65.60 | $66.69 | 17400 |
| 2024-10-11 | 65.46 | $66.27 | 9327 |
| 2024-10-10 | 65.36 | $65.68 | 12000 |
| 2024-10-09 | 65.30 | $65.86 | 5400 |
| 2024-10-08 | 65.21 | $65.34 | 2740 |
| 2024-10-07 | 65.15 | $65.12 | 6741 |
| 2024-10-04 | 65.11 | $65.76 | 7131 |
| 2024-10-03 | 64.98 | $65.16 | 2727 |
| 2024-10-02 | 64.91 | $65.34 | 4700 |
| 2024-10-01 | 64.80 | $65.36 | 30715 |
| 2024-09-30 | 64.69 | $65.52 | 7600 |
| 2024-09-27 | 64.56 | $65.38 | 6300 |
| 2024-09-26 | 64.43 | $65.27 | 5730 |
| 2024-09-25 | 64.30 | $64.99 | 4924 |
| 2024-09-24 | 64.20 | $65.31 | 9000 |
| 2024-09-23 | 64.06 | $65.36 | 4423 |
| 2024-09-20 | 63.91 | $65.06 | 10000 |
| 2024-09-19 | 63.77 | $65.19 | 13100 |
| 2024-09-18 | 63.62 | $64.31 | 10800 |
| 2024-09-17 | 63.55 | $64.42 | 3300 |
| 2024-09-16 | 63.46 | $64.46 | 11901 |
| 2024-09-13 | 63.36 | $64.07 | 7700 |
| 2024-09-12 | 63.30 | $63.57 | 6600 |
| 2024-09-11 | 63.27 | $63.07 | 4900 |
| 2024-09-10 | 63.29 | $62.75 | 5540 |
| 2024-09-09 | 63.32 | $62.73 | 25700 |
| 2024-09-06 | 63.36 | $62.08 | 33100 |
| 2024-09-05 | 63.45 | $62.93 | 11906 |
| 2024-09-04 | 63.45 | $63.34 | 8800 |
| 2024-09-03 | 63.39 | $63.47 | 15932 |
| 2024-08-30 | 63.31 | $64.54 | 6800 |
| 2024-08-29 | 63.11 | $63.81 | 8900 |
| 2024-08-28 | 62.97 | $63.63 | 10122 |
| 2024-08-27 | 62.84 | $63.87 | 5520 |
| 2024-08-26 | 62.69 | $63.89 | 7635 |
| 2024-08-23 | 62.53 | $64.01 | 20030 |
| 2024-08-22 | 62.36 | $63.27 | 49800 |
| 2024-08-21 | 62.24 | $63.65 | 8100 |
| 2024-08-20 | 62.09 | $63.32 | 8600 |
| 2024-08-19 | 61.96 | $63.44 | 30200 |
| 2024-08-16 | 61.82 | $63.05 | 1.1M |
| 2024-08-15 | 61.71 | $63.00 | 39700 |
| 2024-08-14 | 61.61 | $62.06 | 2100 |
| 2024-08-13 | 61.61 | $61.87 | 13921 |
| 2024-08-12 | 61.63 | $61.28 | 5644 |
| 2024-08-09 | 61.72 | $61.43 | 11114 |
| 2024-08-08 | 61.81 | $61.18 | 17500 |
| 2024-08-07 | 61.93 | $60.03 | 21800 |
| 2024-08-06 | 62.17 | $60.37 | 24100 |
| 2024-08-05 | 62.39 | $59.78 | 14148 |
| 2024-08-02 | 62.67 | $61.27 | 20247 |
| 2024-08-01 | 62.82 | $62.58 | 8200 |
| 2024-07-31 | 62.85 | $63.34 | 12200 |
| 2024-07-30 | 62.80 | $62.84 | 7540 |
| 2024-07-29 | 62.79 | $62.73 | 7517 |
| 2024-07-26 | 62.79 | $62.61 | 8400 |
| 2024-07-25 | 62.80 | $61.91 | 4300 |
| 2024-07-24 | 62.88 | $61.88 | 28300 |
| 2024-07-23 | 62.96 | $62.83 | 10522 |
| 2024-07-22 | 62.95 | $63.12 | 2100 |
| 2024-07-19 | 62.91 | $62.64 | 1245 |
| 2024-07-18 | 62.90 | $63.21 | 3700 |
| 2024-07-17 | 62.84 | $63.62 | 5033 |
| 2024-07-16 | 62.73 | $64.04 | 3740 |
| 2024-07-15 | 62.57 | $63.33 | 4400 |
| 2024-07-12 | 62.47 | $63.12 | 3400 |
| 2024-07-11 | 62.38 | $62.94 | 9300 |
| 2024-07-10 | 62.30 | $62.94 | 3200 |
| 2024-07-09 | 62.21 | $62.39 | 4500 |
| 2024-07-08 | 62.18 | $62.57 | 3100 |
| 2024-07-05 | 62.12 | $62.62 | 8200 |
| 2024-07-03 | 62.05 | $62.40 | 2213 |
| 2024-07-02 | 61.99 | $62.36 | 7000 |
| 2024-07-01 | 61.94 | $62.05 | 13800 |
| 2024-06-28 | 61.91 | $62.11 | 6000 |
| 2024-06-27 | 61.86 | $62.14 | 5800 |
| 2024-06-26 | 61.81 | $62.14 | 6400 |
| 2024-06-25 | 61.76 | $62.17 | 9000 |
| 2024-06-24 | 61.70 | $62.25 | 7300 |
| 2024-06-21 | 61.63 | $62.06 | 5246 |
| 2024-06-20 | 61.57 | $62.00 | 6933 |
| 2024-06-18 | 61.53 | $61.79 | 5007 |
| 2024-06-17 | 61.50 | $61.96 | 12130 |
| 2024-06-14 | 61.47 | $61.44 | 2522 |
| 2024-06-13 | 61.48 | $61.62 | 11409 |
| 2024-06-12 | 61.48 | $61.69 | 7100 |
| 2024-06-11 | 61.48 | $61.54 | 1035 |
| 2024-06-10 | 61.49 | $61.74 | 6716 |
| 2024-06-07 | 61.49 | $61.43 | 9142 |
| 2024-06-06 | 61.51 | $61.52 | 6244 |
| 2024-06-05 | 61.53 | $61.53 | 6227 |
| 2024-06-04 | 61.54 | $61.01 | 7600 |
| 2024-06-03 | 61.60 | $61.06 | 8329 |
| 2024-05-31 | 61.66 | $61.33 | 2500 |
| 2024-05-30 | 61.68 | $60.84 | 11906 |
| 2024-05-29 | 61.74 | $60.85 | 2324 |
| 2024-05-28 | 61.80 | $61.43 | 4647 |
| 2024-05-24 | 61.80 | $61.74 | 4500 |
| 2024-05-23 | 61.77 | $61.42 | 7332 |
| 2024-05-22 | 61.76 | $62.06 | 2700 |
| 2024-05-21 | 61.68 | $62.27 | 11501 |
| 2024-05-20 | 61.58 | $62.28 | 5731 |
| 2024-05-17 | 61.46 | $62.40 | 6728 |
| 2024-05-16 | 61.32 | $62.35 | 4508 |
| 2024-05-15 | 61.18 | $62.44 | 7900 |
| 2024-05-14 | 61.01 | $61.98 | 6700 |
| 2024-05-13 | 60.89 | $61.74 | 20946 |
| 2024-05-10 | 60.77 | $61.82 | 6325 |
| 2024-05-09 | 60.65 | $61.64 | 4300 |
| 2024-05-08 | 60.55 | $61.29 | 19800 |
| 2024-05-07 | 60.48 | $61.26 | 4300 |
| 2024-05-06 | 60.42 | $61.06 | 3500 |
| 2024-05-03 | 60.38 | $60.52 | 16400 |
| 2024-05-02 | 60.41 | $59.98 | 4641 |
| 2024-05-01 | 60.49 | $59.66 | 46800 |
| 2024-04-30 | 60.62 | $59.80 | 8100 |
| 2024-04-29 | 60.75 | $60.85 | 10000 |
| 2024-04-26 | 60.78 | $60.80 | 10000 |
| 2024-04-25 | 60.83 | $60.28 | 4509 |
| 2024-04-24 | 60.94 | $60.81 | 4700 |
| 2024-04-23 | 61.00 | $60.71 | 9100 |
| 2024-04-22 | 61.08 | $60.19 | 2443 |
| 2024-04-19 | 61.22 | $59.80 | 7100 |
| 2024-04-18 | 61.40 | $59.95 | 4619 |
| 2024-04-17 | 61.58 | $60.05 | 11235 |
| 2024-04-16 | 61.76 | $60.41 | 13300 |
| 2024-04-15 | 61.91 | $60.48 | 16200 |
| 2024-04-12 | 62.05 | $60.96 | 4400 |
| 2024-04-11 | 62.14 | $62.03 | 5416 |
| 2024-04-10 | 62.14 | $61.87 | 2900 |
| 2024-04-09 | 62.14 | $62.41 | 6900 |
| 2024-04-08 | 62.09 | $62.31 | 21700 |
| 2024-04-05 | 62.04 | $62.42 | 8127 |
| 2024-04-04 | 61.97 | $61.73 | 15900 |
| 2024-04-03 | 61.96 | $62.37 | 6047 |
| 2024-04-02 | 61.88 | $62.20 | 6417 |
| 2024-04-01 | 61.81 | $62.55 | 15000 |
| 2024-03-28 | 61.70 | $62.64 | 7100 |
| 2024-03-27 | 61.56 | $62.36 | 3823 |
| 2024-03-26 | 61.45 | $61.77 | 9100 |
| 2024-03-25 | 61.37 | $61.92 | 14900 |
| 2024-03-22 | 61.28 | $62.15 | 4100 |
| 2024-03-21 | 61.15 | $62.34 | 2700 |
| 2024-03-20 | 60.99 | $61.92 | 8100 |
| 2024-03-19 | 60.86 | $61.36 | 2638 |
| 2024-03-18 | 60.77 | $61.19 | 9017 |
| 2024-03-15 | 60.68 | $60.86 | 4700 |
| 2024-03-14 | 60.62 | $61.20 | 4000 |
| 2024-03-13 | 60.51 | $61.39 | 2743 |
| 2024-03-12 | 60.37 | $61.31 | 6900 |
| 2024-03-11 | 60.23 | $60.80 | 12100 |
| 2024-03-08 | 60.12 | $60.87 | 4100 |
| 2024-03-07 | 59.99 | $61.17 | 4900 |
| 2024-03-06 | 59.83 | $60.57 | 7500 |
| 2024-03-05 | 59.71 | $60.22 | 14020 |
| 2024-03-04 | 59.61 | $60.60 | 7339 |
| 2024-03-01 | 59.47 | $60.66 | 8200 |
| 2024-02-29 | 59.30 | $60.22 | 9500 |
| 2024-02-28 | 59.16 | $59.79 | 7629 |
| 2024-02-27 | 59.05 | $59.89 | 4300 |
| 2024-02-26 | 58.93 | $59.86 | 8708 |
| 2024-02-23 | 58.79 | $59.98 | 20207 |
| 2024-02-22 | 58.63 | $59.86 | 936 |
| 2024-02-21 | 58.47 | $58.94 | 3916 |
| 2024-02-20 | 58.38 | $58.64 | 5229 |
| 2024-02-16 | 58.31 | $58.87 | 11111 |
| 2024-02-15 | 58.21 | $59.13 | 15700 |
| 2024-02-14 | 58.08 | $58.55 | 17111 |
| 2024-02-13 | 57.98 | $58.05 | 17200 |
| 2024-02-12 | 57.91 | $58.90 | 9046 |
| 2024-02-09 | 57.76 | $58.79 | 7213 |
| 2024-02-08 | 57.60 | $58.61 | 12723 |
| 2024-02-07 | 57.44 | $58.46 | 15800 |
| 2024-02-06 | 57.29 | $58.08 | 73745 |
| 2024-02-05 | 57.17 | $57.93 | 9218 |
| 2024-02-02 | 57.04 | $58.35 | 15610 |
| 2024-02-01 | 56.87 | $57.49 | 12702 |
| 2024-01-31 | 56.77 | $57.01 | 27500 |
| 2024-01-30 | 56.70 | $57.86 | 19700 |
| 2024-01-29 | 56.55 | $57.70 | 12727 |
| 2024-01-26 | 56.41 | $57.39 | 13000 |
| 2024-01-25 | 56.29 | $57.34 | 7500 |
| 2024-01-24 | 56.18 | $56.82 | 7300 |
| 2024-01-23 | 56.11 | $56.86 | 13508 |
| 2024-01-22 | 56.03 | $56.72 | 14900 |
| 2024-01-19 | 55.95 | $56.48 | 26500 |
| 2024-01-18 | 55.90 | $55.89 | 16500 |
| 2024-01-17 | 55.91 | $55.47 | 8700 |
| 2024-01-16 | 55.95 | $55.76 | 26030 |
| 2024-01-12 | 55.97 | $56.14 | 10525 |
| 2024-01-11 | 55.95 | $56.06 | 19000 |
| 2024-01-10 | 55.92 | $56.06 | 25928 |
| 2024-01-09 | 55.89 | $55.86 | 10100 |
| 2024-01-08 | 55.87 | $56.05 | 7234 |
| 2024-01-05 | 55.82 | $55.57 | 8300 |
| 2024-01-04 | 55.81 | $55.45 | 8800 |
| 2024-01-03 | 55.80 | $55.71 | 14801 |
| 2024-01-02 | 55.76 | $56.11 | 17906 |
| 2023-12-29 | 55.66 | $56.15 | 43238 |
| 2023-12-28 | 55.56 | $56.34 | 20400 |
| 2023-12-27 | 55.42 | $56.36 | 11642 |
| 2023-12-26 | 55.26 | $56.32 | 614 |
| 2023-12-22 | 55.09 | $56.04 | 2900 |
| 2023-12-21 | 54.94 | $55.89 | 22100 |
| 2023-12-20 | 54.79 | $55.35 | 20900 |
| 2023-12-19 | 54.68 | $56.16 | 25600 |
| 2023-12-18 | 54.48 | $55.94 | 125800 |
| 2023-12-15 | 54.28 | $55.67 | 34115 |
| 2023-12-14 | 54.10 | $55.69 | 28000 |
| 2023-12-13 | 53.90 | $55.21 | 29510 |
| 2023-12-12 | 53.74 | $54.59 | 7200 |
| 2023-12-11 | 53.62 | $54.39 | 29626 |
| 2023-12-08 | 53.51 | $53.97 | 30900 |
| 2023-12-07 | 53.43 | $53.74 | 39500 |
| 2023-12-06 | 53.36 | $53.44 | 41500 |
| 2023-12-05 | 53.31 | $53.62 | 45715 |
| 2023-12-04 | 53.23 | $53.96 | 27444 |
| 2023-12-01 | 53.11 | $54.09 | 28500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.54
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.60
Average
68.25
Maximum
82.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 82.54 | $82.00 | 4577 |
| 2026-07-23 | 82.63 | $81.78 | 15638 |
| 2026-07-22 | 82.79 | $82.57 | 22800 |
| 2026-07-21 | 82.80 | $82.63 | 8536 |
| 2026-07-20 | 82.80 | $82.17 | 14900 |
| 2026-07-17 | 82.90 | $82.35 | 16313 |
| 2026-07-16 | 82.96 | $83.05 | 11000 |
| 2026-07-15 | 82.90 | $83.02 | 10800 |
| 2026-07-14 | 82.82 | $82.84 | 24500 |
| 2026-07-13 | 82.77 | $82.94 | 9427 |
| 2026-07-10 | 82.68 | $83.10 | 6700 |
| 2026-07-09 | 82.54 | $82.71 | 7400 |
| 2026-07-08 | 82.47 | $82.18 | 7936 |
| 2026-07-07 | 82.49 | $82.80 | 10000 |
| 2026-07-06 | 82.38 | $82.77 | 7140 |
| 2026-07-02 | 82.26 | $82.39 | 6709 |
| 2026-07-01 | 82.19 | $82.29 | 4600 |
| 2026-06-30 | 82.14 | $82.23 | 14700 |
| 2026-06-29 | 82.09 | $82.08 | 2200 |
| 2026-06-26 | 82.05 | $81.52 | 10646 |
| 2026-06-25 | 82.14 | $81.64 | 5300 |
| 2026-06-24 | 82.20 | $81.11 | 9305 |
| 2026-06-23 | 82.39 | $81.26 | 17000 |
| 2026-06-22 | 82.57 | $82.18 | 9400 |
| 2026-06-18 | 82.58 | $82.24 | 5700 |
| 2026-06-17 | 82.58 | $81.76 | 18900 |
| 2026-06-16 | 82.68 | $83.04 | 13500 |
| 2026-06-15 | 82.52 | $83.11 | 11834 |
| 2026-06-12 | 82.31 | $82.27 | 3015 |
| 2026-06-11 | 82.25 | $81.79 | 9400 |
| 2026-06-10 | 82.27 | $80.58 | 5613 |
| 2026-06-09 | 82.54 | $81.64 | 8319 |
| 2026-06-08 | 82.63 | $81.50 | 7300 |
| 2026-06-05 | 82.76 | $81.49 | 18900 |
| 2026-06-04 | 82.91 | $83.16 | 5900 |
| 2026-06-03 | 82.72 | $82.50 | 7100 |
| 2026-06-02 | 82.63 | $82.60 | 2700 |
| 2026-06-01 | 82.50 | $82.43 | 9925 |
| 2026-05-29 | 82.38 | $82.67 | 5614 |
| 2026-05-28 | 82.19 | $82.61 | 13238 |
| 2026-05-27 | 81.97 | $82.39 | 12200 |
| 2026-05-26 | 81.75 | $82.24 | 78900 |
| 2026-05-22 | 81.52 | $81.75 | 12411 |
| 2026-05-21 | 81.35 | $81.21 | 6102 |
| 2026-05-20 | 81.27 | $80.91 | 3900 |
| 2026-05-19 | 81.23 | $80.23 | 11600 |
| 2026-05-18 | 81.31 | $80.79 | 22400 |
| 2026-05-15 | 81.29 | $80.71 | 10811 |
| 2026-05-14 | 81.28 | $81.36 | 2700 |
| 2026-05-13 | 81.11 | $81.00 | 4900 |
| 2026-05-12 | 80.99 | $80.64 | 14000 |
| 2026-05-11 | 80.92 | $80.72 | 11241 |
| 2026-05-08 | 80.82 | $80.76 | 8000 |
| 2026-05-07 | 80.68 | $80.64 | 8946 |
| 2026-05-06 | 80.53 | $81.33 | 16935 |
| 2026-05-05 | 80.21 | $80.45 | 11000 |
| 2026-05-04 | 80.02 | $79.77 | 7425 |
| 2026-05-01 | 79.93 | $80.17 | 11600 |
| 2026-04-30 | 79.74 | $80.39 | 8700 |
| 2026-04-29 | 79.46 | $79.29 | 10635 |
| 2026-04-28 | 79.36 | $79.20 | 10300 |
| 2026-04-27 | 79.26 | $79.52 | 8600 |
| 2026-04-24 | 79.07 | $79.61 | 3033 |
| 2026-04-23 | 78.82 | $79.45 | 11423 |
| 2026-04-22 | 78.56 | $79.40 | 6512 |
| 2026-04-21 | 78.26 | $79.08 | 2500 |
| 2026-04-20 | 77.97 | $79.36 | 9239 |
| 2026-04-17 | 77.58 | $79.58 | 5347 |
| 2026-04-16 | 77.07 | $78.76 | 14500 |
| 2026-04-15 | 76.65 | $78.51 | 15200 |
| 2026-04-14 | 76.21 | $78.43 | 7002 |
| 2026-04-13 | 75.71 | $77.66 | 11800 |
| 2026-04-10 | 75.30 | $76.95 | 9425 |
| 2026-04-09 | 74.97 | $77.38 | 16232 |
| 2026-04-08 | 74.51 | $76.89 | 10549 |
| 2026-04-07 | 74.07 | $74.85 | 11520 |
| 2026-04-06 | 74.00 | $74.97 | 27930 |
| 2026-04-02 | 73.89 | $74.70 | 16200 |
| 2026-04-01 | 73.83 | $74.67 | 19500 |
| 2026-03-31 | 73.78 | $74.30 | 18549 |
| 2026-03-30 | 73.79 | $72.63 | 14200 |
| 2026-03-27 | 74.17 | $72.80 | 6022 |
| 2026-03-26 | 74.59 | $73.77 | 27600 |
| 2026-03-25 | 74.86 | $74.82 | 5345 |
| 2026-03-24 | 74.97 | $74.54 | 12324 |
| 2026-03-23 | 75.16 | $74.82 | 16305 |
| 2026-03-20 | 75.32 | $74.06 | 16300 |
| 2026-03-19 | 75.68 | $74.90 | 12700 |
| 2026-03-18 | 75.92 | $74.99 | 15300 |
| 2026-03-17 | 76.18 | $75.95 | 14800 |
| 2026-03-16 | 76.28 | $75.63 | 16800 |
| 2026-03-13 | 76.47 | $75.02 | 9500 |
| 2026-03-12 | 76.82 | $75.27 | 21800 |
| 2026-03-11 | 77.18 | $76.31 | 41903 |
| 2026-03-10 | 77.38 | $76.36 | 13606 |
| 2026-03-09 | 77.59 | $76.57 | 11300 |
| 2026-03-06 | 77.80 | $76.19 | 6141 |
| 2026-03-05 | 78.12 | $77.14 | 12615 |
| 2026-03-04 | 78.29 | $77.98 | 13542 |
| 2026-03-03 | 78.31 | $77.56 | 11700 |
| 2026-03-02 | 78.41 | $78.33 | 20800 |
| 2026-02-27 | 78.37 | $78.34 | 13341 |
| 2026-02-26 | 78.32 | $78.26 | 9533 |
| 2026-02-25 | 78.27 | $78.30 | 9321 |
| 2026-02-24 | 78.20 | $77.99 | 7423 |
| 2026-02-23 | 78.18 | $77.33 | 16719 |
| 2026-02-20 | 78.30 | $78.43 | 10636 |
| 2026-02-19 | 78.20 | $77.83 | 17241 |
| 2026-02-18 | 78.21 | $77.94 | 13300 |
| 2026-02-17 | 78.19 | $77.47 | 15900 |
| 2026-02-13 | 78.26 | $77.65 | 5219 |
| 2026-02-12 | 78.30 | $77.35 | 6849 |
| 2026-02-11 | 78.41 | $78.45 | 13403 |
| 2026-02-10 | 78.29 | $78.30 | 6600 |
| 2026-02-09 | 78.19 | $78.51 | 11505 |
| 2026-02-06 | 78.02 | $78.23 | 10000 |
| 2026-02-05 | 77.87 | $77.18 | 8800 |
| 2026-02-04 | 77.92 | $77.93 | 9129 |
| 2026-02-03 | 77.81 | $77.94 | 16238 |
| 2026-02-02 | 77.68 | $78.06 | 5634 |
| 2026-01-30 | 77.49 | $77.45 | 7700 |
| 2026-01-29 | 77.40 | $77.83 | 7600 |
| 2026-01-28 | 77.22 | $77.39 | 5532 |
| 2026-01-27 | 77.08 | $77.41 | 7600 |
| 2026-01-26 | 76.92 | $77.17 | 10100 |
| 2026-01-23 | 76.78 | $76.77 | 29600 |
| 2026-01-22 | 76.69 | $76.76 | 27000 |
| 2026-01-21 | 76.59 | $76.34 | 62900 |
| 2026-01-20 | 76.56 | $75.45 | 13640 |
| 2026-01-16 | 76.70 | $76.73 | 6530 |
| 2026-01-15 | 76.60 | $76.79 | 12623 |
| 2026-01-14 | 76.45 | $76.59 | 11400 |
| 2026-01-13 | 76.33 | $76.56 | 10900 |
| 2026-01-12 | 76.18 | $76.90 | 11428 |
| 2026-01-09 | 75.93 | $76.81 | 7900 |
| 2026-01-08 | 75.66 | $76.27 | 13500 |
| 2026-01-07 | 75.46 | $75.68 | 17800 |
| 2026-01-06 | 75.34 | $76.20 | 130900 |
| 2026-01-05 | 75.09 | $75.51 | 8110 |
| 2026-01-02 | 74.95 | $74.68 | 5803 |
| 2025-12-31 | 74.95 | $74.35 | 10631 |
| 2025-12-30 | 75.02 | $74.90 | 8701 |
| 2025-12-29 | 74.98 | $74.96 | 6200 |
| 2025-12-26 | 74.92 | $75.16 | 3800 |
| 2025-12-24 | 74.80 | $75.22 | 7413 |
| 2025-12-23 | 74.65 | $74.93 | 18913 |
| 2025-12-22 | 74.54 | $74.78 | 12700 |
| 2025-12-19 | 74.43 | $74.32 | 10900 |
| 2025-12-18 | 74.40 | $73.92 | 18144 |
| 2025-12-17 | 74.45 | $73.55 | 17100 |
| 2025-12-16 | 74.58 | $74.02 | 5500 |
| 2025-12-15 | 74.63 | $74.69 | 10900 |
| 2025-12-12 | 74.54 | $74.66 | 6500 |
| 2025-12-11 | 74.44 | $75.19 | 5000 |
| 2025-12-10 | 74.21 | $74.77 | 11302 |
| 2025-12-09 | 74.03 | $74.06 | 5757 |
| 2025-12-08 | 73.97 | $74.17 | 5922 |
| 2025-12-05 | 73.86 | $74.58 | 11800 |
| 2025-12-04 | 73.66 | $74.50 | 5400 |
| 2025-12-03 | 73.43 | $74.39 | 13410 |
| 2025-12-02 | 73.19 | $73.90 | 7809 |
| 2025-12-01 | 73.02 | $73.80 | 7900 |
| 2025-11-28 | 72.83 | $74.24 | 4800 |
| 2025-11-26 | 72.53 | $73.83 | 10932 |
| 2025-11-25 | 72.26 | $73.40 | 8431 |
| 2025-11-24 | 72.04 | $72.45 | 7703 |
| 2025-11-21 | 71.98 | $71.71 | 6518 |
| 2025-11-20 | 72.07 | $70.73 | 9500 |
| 2025-11-19 | 72.39 | $71.62 | 25500 |
| 2025-11-18 | 72.57 | $71.53 | 8910 |
| 2025-11-17 | 72.80 | $71.82 | 16133 |
| 2025-11-14 | 73.00 | $72.51 | 14129 |
| 2025-11-13 | 73.09 | $72.60 | 9029 |
| 2025-11-12 | 73.18 | $73.58 | 6000 |
| 2025-11-11 | 73.07 | $73.58 | 10810 |
| 2025-11-10 | 72.94 | $73.23 | 5600 |
| 2025-11-07 | 72.86 | $72.47 | 4065 |
| 2025-11-06 | 72.94 | $72.33 | 8200 |
| 2025-11-05 | 73.05 | $72.86 | 2708 |
| 2025-11-04 | 73.07 | $72.25 | 8400 |
| 2025-11-03 | 73.22 | $72.84 | 10141 |
| 2025-10-31 | 73.27 | $73.11 | 11500 |
| 2025-10-30 | 73.26 | $72.74 | 18623 |
| 2025-10-29 | 73.34 | $73.53 | 2449 |
| 2025-10-28 | 73.25 | $73.75 | 4200 |
| 2025-10-27 | 73.10 | $74.06 | 8214 |
| 2025-10-24 | 72.87 | $73.45 | 14346 |
| 2025-10-23 | 72.72 | $72.98 | 6100 |
| 2025-10-22 | 72.64 | $72.60 | 77400 |
| 2025-10-21 | 72.64 | $73.01 | 5100 |
| 2025-10-20 | 72.54 | $72.85 | 7000 |
| 2025-10-17 | 72.46 | $72.22 | 8700 |
| 2025-10-16 | 72.51 | $71.96 | 8300 |
| 2025-10-15 | 72.61 | $72.44 | 5303 |
| 2025-10-14 | 72.63 | $72.34 | 6500 |
| 2025-10-13 | 72.67 | $71.96 | 34304 |
| 2025-10-10 | 72.79 | $71.09 | 3949 |
| 2025-10-09 | 73.12 | $72.74 | 3546 |
| 2025-10-08 | 73.15 | $73.03 | 8500 |
| 2025-10-07 | 73.12 | $72.83 | 25311 |
| 2025-10-06 | 73.12 | $73.16 | 9500 |
| 2025-10-03 | 73.06 | $72.98 | 5806 |
| 2025-10-02 | 73.02 | $72.88 | 5543 |
| 2025-10-01 | 72.99 | $72.84 | 4523 |
| 2025-09-30 | 72.96 | $72.72 | 5537 |
| 2025-09-29 | 72.94 | $72.59 | 11500 |
| 2025-09-26 | 72.95 | $72.52 | 11500 |
| 2025-09-25 | 72.98 | $72.01 | 10700 |
| 2025-09-24 | 73.11 | $72.53 | 14102 |
| 2025-09-23 | 73.14 | $72.72 | 4835 |
| 2025-09-22 | 73.14 | $73.21 | 13532 |
| 2025-09-19 | 73.03 | $73.28 | 10647 |
| 2025-09-18 | 72.89 | $73.16 | 9600 |
| 2025-09-17 | 72.74 | $72.93 | 24600 |
| 2025-09-16 | 72.61 | $72.78 | 17245 |
| 2025-09-15 | 72.48 | $72.77 | 15428 |
| 2025-09-12 | 72.34 | $72.51 | 9800 |
| 2025-09-11 | 72.22 | $72.92 | 31109 |
| 2025-09-10 | 71.99 | $72.28 | 2600 |
| 2025-09-09 | 71.86 | $72.05 | 7800 |
| 2025-09-08 | 71.75 | $71.83 | 6913 |
| 2025-09-05 | 71.67 | $71.69 | 4900 |
| 2025-09-04 | 71.60 | $71.97 | 7200 |
| 2025-09-03 | 71.46 | $71.23 | 9722 |
| 2025-09-02 | 71.44 | $71.08 | 13303 |
| 2025-08-29 | 71.46 | $71.40 | 8839 |
| 2025-08-28 | 71.40 | $71.63 | 4700 |
| 2025-08-27 | 71.28 | $71.45 | 29614 |
| 2025-08-26 | 71.18 | $71.27 | 9105 |
| 2025-08-25 | 71.10 | $71.20 | 4704 |
| 2025-08-22 | 71.01 | $71.57 | 5020 |
| 2025-08-21 | 70.84 | $70.41 | 8914 |
| 2025-08-20 | 70.87 | $70.70 | 10000 |
| 2025-08-19 | 70.84 | $70.75 | 5209 |
| 2025-08-18 | 70.80 | $70.85 | 3205 |
| 2025-08-15 | 70.72 | $70.88 | 49000 |
| 2025-08-14 | 70.63 | $71.04 | 8440 |
| 2025-08-13 | 70.48 | $71.12 | 7012 |
| 2025-08-12 | 70.29 | $70.74 | 4931 |
| 2025-08-11 | 70.14 | $69.85 | 12000 |
| 2025-08-08 | 70.16 | $70.05 | 17100 |
| 2025-08-07 | 70.14 | $69.63 | 44900 |
| 2025-08-06 | 70.19 | $69.74 | 2527 |
| 2025-08-05 | 70.23 | $69.64 | 41808 |
| 2025-08-04 | 70.30 | $69.79 | 10985 |
| 2025-08-01 | 70.34 | $68.87 | 10142 |
| 2025-07-31 | 70.57 | $70.02 | 5707 |
| 2025-07-30 | 70.60 | $69.92 | 14400 |
| 2025-07-29 | 70.65 | $70.39 | 9112 |
| 2025-07-28 | 70.60 | $70.55 | 6500 |
| 2025-07-25 | 70.51 | $70.72 | 5000 |
| 2025-07-24 | 70.36 | $70.46 | 7517 |
| 2025-07-23 | 70.24 | $70.52 | 14904 |
| 2025-07-22 | 70.07 | $70.00 | 13800 |
| 2025-07-21 | 69.99 | $69.66 | 8600 |
| 2025-07-18 | 69.96 | $69.62 | 11738 |
| 2025-07-17 | 69.93 | $69.63 | 6046 |
| 2025-07-16 | 69.88 | $69.18 | 7040 |
| 2025-07-15 | 69.92 | $69.05 | 44513 |
| 2025-07-14 | 69.98 | $69.70 | 922548 |
| 2025-07-11 | 69.92 | $69.65 | 8308 |
| 2025-07-10 | 69.84 | $69.97 | 6200 |
| 2025-07-09 | 69.68 | $69.77 | 8200 |
| 2025-07-08 | 69.53 | $69.47 | 3030 |
| 2025-07-07 | 69.41 | $69.49 | 16600 |
| 2025-07-03 | 69.26 | $70.03 | 13729 |
| 2025-07-02 | 68.96 | $69.55 | 6300 |
| 2025-07-01 | 68.72 | $69.34 | 8600 |
| 2025-06-30 | 68.47 | $68.92 | 9628 |
| 2025-06-27 | 68.26 | $68.64 | 5642 |
| 2025-06-26 | 68.08 | $68.21 | 7300 |
| 2025-06-25 | 67.95 | $67.60 | 11422 |
| 2025-06-24 | 67.93 | $67.91 | 7500 |
| 2025-06-23 | 67.83 | $67.48 | 6511 |
| 2025-06-20 | 67.80 | $67.02 | 14914 |
| 2025-06-18 | 67.86 | $67.21 | 14807 |
| 2025-06-17 | 67.88 | $67.36 | 17300 |
| 2025-06-16 | 67.86 | $67.81 | 9147 |
| 2025-06-13 | 67.74 | $67.29 | 7639 |
| 2025-06-12 | 67.71 | $67.92 | 6900 |
| 2025-06-11 | 67.53 | $67.60 | 5914 |
| 2025-06-10 | 67.39 | $67.84 | 8031 |
| 2025-06-09 | 67.16 | $67.46 | 8700 |
| 2025-06-06 | 66.97 | $67.40 | 8000 |
| 2025-06-05 | 66.76 | $66.59 | 12122 |
| 2025-06-04 | 66.68 | $66.71 | 16208 |
| 2025-06-03 | 66.55 | $66.70 | 5929 |
| 2025-06-02 | 66.40 | $66.38 | 6900 |
| 2025-05-30 | 66.29 | $66.16 | 32000 |
| 2025-05-29 | 66.20 | $66.01 | 26400 |
| 2025-05-28 | 66.12 | $65.86 | 7600 |
| 2025-05-27 | 66.05 | $66.27 | 8116 |
| 2025-05-23 | 65.88 | $65.08 | 10800 |
| 2025-05-22 | 65.93 | $65.44 | 21046 |
| 2025-05-21 | 65.90 | $65.53 | 15943 |
| 2025-05-20 | 65.84 | $66.51 | 21000 |
| 2025-05-19 | 65.56 | $66.75 | 15400 |
| 2025-05-16 | 65.18 | $66.60 | 8232 |
| 2025-05-15 | 64.76 | $66.06 | 14400 |
| 2025-05-14 | 64.38 | $65.80 | 5800 |
| 2025-05-13 | 63.99 | $65.98 | 22400 |
| 2025-05-12 | 63.50 | $65.89 | 8700 |
| 2025-05-09 | 62.94 | $63.84 | 22624 |
| 2025-05-08 | 62.73 | $63.94 | 4200 |
| 2025-05-07 | 62.45 | $63.47 | 7900 |
| 2025-05-06 | 62.24 | $63.28 | 9936 |
| 2025-05-05 | 62.03 | $63.76 | 18900 |
| 2025-05-02 | 61.69 | $64.01 | 10814 |
| 2025-05-01 | 61.24 | $62.83 | 23404 |
| 2025-04-30 | 60.97 | $62.45 | 11333 |
| 2025-04-29 | 60.74 | $62.45 | 23200 |
| 2025-04-28 | 60.48 | $62.21 | 26800 |
| 2025-04-25 | 60.23 | $62.02 | 20300 |
| 2025-04-24 | 60.00 | $62.03 | 11541 |
| 2025-04-23 | 59.73 | $61.05 | 23330 |
| 2025-04-22 | 59.63 | $60.34 | 18319 |
| 2025-04-21 | 59.67 | $58.90 | 49611 |
| 2025-04-17 | 60.04 | $60.20 | 32515 |
| 2025-04-16 | 60.20 | $60.12 | 30609 |
| 2025-04-15 | 60.41 | $61.09 | 22200 |
| 2025-04-14 | 60.46 | $61.45 | 9716 |
| 2025-04-11 | 60.46 | $61.03 | 24700 |
| 2025-04-10 | 60.55 | $60.01 | 56900 |
| 2025-04-09 | 60.89 | $62.16 | 32800 |
| 2025-04-08 | 60.83 | $57.47 | 62900 |
| 2025-04-07 | 61.77 | $58.33 | 18000 |
| 2025-04-04 | 62.68 | $58.46 | 96701 |
| 2025-04-03 | 63.73 | $61.85 | 22300 |
| 2025-04-02 | 64.23 | $64.76 | 16200 |
| 2025-04-01 | 64.20 | $64.39 | 12017 |
| 2025-03-31 | 64.25 | $64.13 | 16300 |
| 2025-03-28 | 64.37 | $63.75 | 17122 |
| 2025-03-27 | 64.60 | $64.98 | 21600 |
| 2025-03-26 | 64.60 | $65.23 | 41914 |
| 2025-03-25 | 64.56 | $65.60 | 80004 |
| 2025-03-24 | 64.43 | $65.67 | 9248 |
| 2025-03-21 | 64.28 | $64.60 | 15129 |
| 2025-03-20 | 64.34 | $64.65 | 9000 |
| 2025-03-19 | 64.40 | $64.87 | 26400 |
| 2025-03-18 | 64.43 | $64.28 | 19931 |
| 2025-03-17 | 64.59 | $64.89 | 28624 |
| 2025-03-14 | 64.66 | $64.30 | 15123 |
| 2025-03-13 | 64.87 | $63.17 | 28800 |
| 2025-03-12 | 65.36 | $63.99 | 38449 |
| 2025-03-11 | 65.76 | $64.02 | 27700 |
| 2025-03-10 | 66.22 | $64.81 | 10700 |
| 2025-03-07 | 66.60 | $66.00 | 8423 |
| 2025-03-06 | 66.79 | $65.65 | 23937 |
| 2025-03-05 | 67.08 | $66.41 | 18100 |
| 2025-03-04 | 67.27 | $65.68 | 16915 |
| 2025-03-03 | 67.64 | $66.60 | 14300 |
| 2025-02-28 | 67.88 | $67.52 | 18125 |
| 2025-02-27 | 67.96 | $66.66 | 21521 |
| 2025-02-26 | 68.23 | $67.22 | 12400 |
| 2025-02-25 | 68.44 | $67.42 | 13915 |
| 2025-02-24 | 68.63 | $67.49 | 179200 |
| 2025-02-21 | 68.83 | $67.66 | 6400 |
| 2025-02-20 | 69.03 | $68.79 | 12600 |
| 2025-02-19 | 69.02 | $69.20 | 17300 |
| 2025-02-18 | 68.92 | $68.92 | 49300 |
| 2025-02-14 | 68.86 | $68.74 | 16400 |
| 2025-02-13 | 68.83 | $68.83 | 17300 |
| 2025-02-12 | 68.77 | $68.20 | 36333 |
| 2025-02-11 | 68.82 | $68.66 | 10500 |
| 2025-02-10 | 68.79 | $68.55 | 29000 |
| 2025-02-07 | 68.77 | $68.21 | 33500 |
| 2025-02-06 | 68.82 | $68.81 | 29218 |
| 2025-02-05 | 68.74 | $68.88 | 31911 |
| 2025-02-04 | 68.63 | $68.83 | 30042 |
| 2025-02-03 | 68.51 | $68.51 | 123200 |
| 2025-01-31 | 68.44 | $68.66 | 25600 |
| 2025-01-30 | 68.32 | $68.99 | 10034 |
| 2025-01-29 | 68.10 | $68.59 | 17011 |
| 2025-01-28 | 67.94 | $68.61 | 25729 |
| 2025-01-27 | 67.73 | $68.66 | 23400 |
| 2025-01-24 | 67.49 | $68.69 | 22314 |
| 2025-01-23 | 67.19 | $68.78 | 7400 |
| 2025-01-22 | 66.83 | $68.37 | 12800 |
| 2025-01-21 | 66.49 | $68.20 | 26200 |
| 2025-01-17 | 66.14 | $67.49 | 20731 |
| 2025-01-16 | 65.88 | $66.98 | 52700 |
| 2025-01-15 | 65.69 | $66.78 | 24127 |
| 2025-01-14 | 65.51 | $65.88 | 30517 |
| 2025-01-13 | 65.50 | $65.56 | 17746 |
| 2025-01-10 | 65.55 | $65.15 | 46428 |
| 2025-01-08 | 65.71 | $65.94 | 40400 |
| 2025-01-07 | 65.72 | $65.85 | 29800 |
| 2025-01-06 | 65.76 | $66.10 | 27512 |
| 2025-01-03 | 65.76 | $65.87 | 44400 |
| 2025-01-02 | 65.80 | $65.22 | 44529 |
| 2024-12-31 | 66.00 | $65.29 | 19500 |
| 2024-12-30 | 66.22 | $65.31 | 11900 |
| 2024-12-27 | 66.47 | $65.97 | 22100 |
| 2024-12-26 | 66.62 | $66.53 | 18537 |
| 2024-12-24 | 66.68 | $66.47 | 13300 |
| 2024-12-23 | 66.77 | $65.88 | 20749 |
| 2024-12-20 | 67.00 | $65.71 | 22800 |
| 2024-12-19 | 67.30 | $65.12 | 24238 |
| 2024-12-18 | 67.78 | $65.23 | 27300 |
| 2024-12-17 | 68.30 | $67.09 | 12300 |
| 2024-12-16 | 68.52 | $67.72 | 13443 |
| 2024-12-13 | 68.64 | $67.81 | 34400 |
| 2024-12-12 | 68.76 | $68.11 | 9100 |
| 2024-12-11 | 68.83 | $68.49 | 3600 |
| 2024-12-10 | 68.82 | $68.18 | 7300 |
| 2024-12-09 | 68.88 | $68.28 | 5700 |
| 2024-12-06 | 68.92 | $68.81 | 21324 |
| 2024-12-05 | 68.85 | $68.61 | 9207 |
| 2024-12-04 | 68.81 | $68.81 | 8800 |
| 2024-12-03 | 68.71 | $68.79 | 8000 |
| 2024-12-02 | 68.59 | $68.86 | 7832 |
| 2024-11-29 | 68.44 | $68.83 | 412 |
| 2024-11-27 | 68.27 | $68.56 | 13500 |
| 2024-11-26 | 68.12 | $68.72 | 7200 |
| 2024-11-25 | 67.91 | $68.48 | 441607 |
| 2024-11-22 | 67.71 | $67.99 | 53917 |
| 2024-11-21 | 67.58 | $67.58 | 32512 |
| 2024-11-20 | 67.51 | $67.12 | 24400 |
| 2024-11-19 | 67.52 | $67.06 | 14621 |
| 2024-11-18 | 67.54 | $67.02 | 22918 |
| 2024-11-15 | 67.57 | $66.75 | 26901 |
| 2024-11-14 | 67.66 | $67.64 | 11303 |
| 2024-11-13 | 67.57 | $68.09 | 17600 |
| 2024-11-12 | 67.37 | $68.05 | 23100 |
| 2024-11-11 | 67.14 | $68.28 | 15100 |
| 2024-11-08 | 66.82 | $68.15 | 7400 |
| 2024-11-07 | 66.47 | $68.03 | 28800 |
| 2024-11-06 | 66.09 | $67.78 | 15707 |
| 2024-11-05 | 65.70 | $65.77 | 35740 |
| 2024-11-04 | 65.67 | $65.08 | 34728 |
| 2024-11-01 | 65.77 | $65.20 | 26548 |
| 2024-10-31 | 65.87 | $64.88 | 14800 |
| 2024-10-30 | 66.05 | $65.73 | 10600 |
| 2024-10-29 | 66.08 | $65.67 | 17600 |
| 2024-10-28 | 66.12 | $65.66 | 8900 |
| 2024-10-25 | 66.17 | $65.41 | 13038 |
| 2024-10-24 | 66.28 | $65.53 | 12400 |
| 2024-10-23 | 66.37 | $65.61 | 7645 |
| 2024-10-22 | 66.46 | $66.01 | 8200 |
| 2024-10-21 | 66.48 | $66.00 | 5824 |
| 2024-10-18 | 66.50 | $66.50 | 14400 |
| 2024-10-17 | 66.41 | $66.40 | 11420 |
| 2024-10-16 | 66.32 | $66.42 | 16027 |
| 2024-10-15 | 66.21 | $66.19 | 26600 |
| 2024-10-14 | 66.13 | $66.69 | 17400 |
| 2024-10-11 | 65.93 | $66.27 | 9327 |
| 2024-10-10 | 65.77 | $65.68 | 12000 |
| 2024-10-09 | 65.71 | $65.86 | 5400 |
| 2024-10-08 | 65.60 | $65.34 | 2740 |
| 2024-10-07 | 65.58 | $65.12 | 6741 |
| 2024-10-04 | 65.60 | $65.76 | 7131 |
| 2024-10-03 | 65.48 | $65.16 | 2727 |
| 2024-10-02 | 65.46 | $65.34 | 4700 |
| 2024-10-01 | 65.40 | $65.36 | 30715 |
| 2024-09-30 | 65.32 | $65.52 | 7600 |
| 2024-09-27 | 65.19 | $65.38 | 6300 |
| 2024-09-26 | 65.06 | $65.27 | 5730 |
| 2024-09-25 | 64.93 | $64.99 | 4924 |
| 2024-09-24 | 64.84 | $65.31 | 9000 |
| 2024-09-23 | 64.66 | $65.36 | 4423 |
| 2024-09-20 | 64.43 | $65.06 | 10000 |
| 2024-09-19 | 64.23 | $65.19 | 13100 |
| 2024-09-18 | 63.97 | $64.31 | 10800 |
| 2024-09-17 | 63.84 | $64.42 | 3300 |
| 2024-09-16 | 63.67 | $64.46 | 11901 |
| 2024-09-13 | 63.47 | $64.07 | 7700 |
| 2024-09-12 | 63.31 | $63.57 | 6600 |
| 2024-09-11 | 63.23 | $63.07 | 4900 |
| 2024-09-10 | 63.24 | $62.75 | 5540 |
| 2024-09-09 | 63.32 | $62.73 | 25700 |
| 2024-09-06 | 63.41 | $62.08 | 33100 |
| 2024-09-05 | 63.66 | $62.93 | 11906 |
| 2024-09-04 | 63.76 | $63.34 | 8800 |
| 2024-09-03 | 63.79 | $63.47 | 15932 |
| 2024-08-30 | 63.80 | $64.54 | 6800 |
| 2024-08-29 | 63.57 | $63.81 | 8900 |
| 2024-08-28 | 63.46 | $63.63 | 10122 |
| 2024-08-27 | 63.37 | $63.87 | 5520 |
| 2024-08-26 | 63.21 | $63.89 | 7635 |
| 2024-08-23 | 63.02 | $64.01 | 20030 |
| 2024-08-22 | 62.77 | $63.27 | 49800 |
| 2024-08-21 | 62.63 | $63.65 | 8100 |
| 2024-08-20 | 62.39 | $63.32 | 8600 |
| 2024-08-19 | 62.19 | $63.44 | 30200 |
| 2024-08-16 | 61.92 | $63.05 | 1.1M |
| 2024-08-15 | 61.69 | $63.00 | 39700 |
| 2024-08-14 | 61.44 | $62.06 | 2100 |
| 2024-08-13 | 61.34 | $61.87 | 13921 |
| 2024-08-12 | 61.28 | $61.28 | 5644 |
| 2024-08-09 | 61.33 | $61.43 | 11114 |
| 2024-08-08 | 61.35 | $61.18 | 17500 |
| 2024-08-07 | 61.44 | $60.03 | 21800 |
| 2024-08-06 | 61.79 | $60.37 | 24100 |
| 2024-08-05 | 62.12 | $59.78 | 14148 |
| 2024-08-02 | 62.63 | $61.27 | 20247 |
| 2024-08-01 | 62.91 | $62.58 | 8200 |
| 2024-07-31 | 62.96 | $63.34 | 12200 |
| 2024-07-30 | 62.86 | $62.84 | 7540 |
| 2024-07-29 | 62.84 | $62.73 | 7517 |
| 2024-07-26 | 62.84 | $62.61 | 8400 |
| 2024-07-25 | 62.86 | $61.91 | 4300 |
| 2024-07-24 | 63.03 | $61.88 | 28300 |
| 2024-07-23 | 63.24 | $62.83 | 10522 |
| 2024-07-22 | 63.28 | $63.12 | 2100 |
| 2024-07-19 | 63.25 | $62.64 | 1245 |
| 2024-07-18 | 63.33 | $63.21 | 3700 |
| 2024-07-17 | 63.29 | $63.62 | 5033 |
| 2024-07-16 | 63.16 | $64.04 | 3740 |
| 2024-07-15 | 62.91 | $63.33 | 4400 |
| 2024-07-12 | 62.77 | $63.12 | 3400 |
| 2024-07-11 | 62.65 | $62.94 | 9300 |
| 2024-07-10 | 62.55 | $62.94 | 3200 |
| 2024-07-09 | 62.43 | $62.39 | 4500 |
| 2024-07-08 | 62.40 | $62.57 | 3100 |
| 2024-07-05 | 62.33 | $62.62 | 8200 |
| 2024-07-03 | 62.24 | $62.40 | 2213 |
| 2024-07-02 | 62.18 | $62.36 | 7000 |
| 2024-07-01 | 62.11 | $62.05 | 13800 |
| 2024-06-28 | 62.10 | $62.11 | 6000 |
| 2024-06-27 | 62.07 | $62.14 | 5800 |
| 2024-06-26 | 62.02 | $62.14 | 6400 |
| 2024-06-25 | 61.97 | $62.17 | 9000 |
| 2024-06-24 | 61.91 | $62.25 | 7300 |
| 2024-06-21 | 61.81 | $62.06 | 5246 |
| 2024-06-20 | 61.74 | $62.00 | 6933 |
| 2024-06-18 | 61.68 | $61.79 | 5007 |
| 2024-06-17 | 61.64 | $61.96 | 12130 |
| 2024-06-14 | 61.56 | $61.44 | 2522 |
| 2024-06-13 | 61.58 | $61.62 | 11409 |
| 2024-06-12 | 61.56 | $61.69 | 7100 |
| 2024-06-11 | 61.52 | $61.54 | 1035 |
| 2024-06-10 | 61.51 | $61.74 | 6716 |
| 2024-06-07 | 61.45 | $61.43 | 9142 |
| 2024-06-06 | 61.45 | $61.52 | 6244 |
| 2024-06-05 | 61.43 | $61.53 | 6227 |
| 2024-06-04 | 61.41 | $61.01 | 7600 |
| 2024-06-03 | 61.49 | $61.06 | 8329 |
| 2024-05-31 | 61.57 | $61.33 | 2500 |
| 2024-05-30 | 61.61 | $60.84 | 11906 |
| 2024-05-29 | 61.76 | $60.85 | 2324 |
| 2024-05-28 | 61.93 | $61.43 | 4647 |
| 2024-05-24 | 62.00 | $61.74 | 4500 |
| 2024-05-23 | 62.01 | $61.42 | 7332 |
| 2024-05-22 | 62.10 | $62.06 | 2700 |
| 2024-05-21 | 62.06 | $62.27 | 11501 |
| 2024-05-20 | 61.96 | $62.28 | 5731 |
| 2024-05-17 | 61.85 | $62.40 | 6728 |
| 2024-05-16 | 61.69 | $62.35 | 4508 |
| 2024-05-15 | 61.51 | $62.44 | 7900 |
| 2024-05-14 | 61.29 | $61.98 | 6700 |
| 2024-05-13 | 61.12 | $61.74 | 20946 |
| 2024-05-10 | 60.98 | $61.82 | 6325 |
| 2024-05-09 | 60.80 | $61.64 | 4300 |
| 2024-05-08 | 60.63 | $61.29 | 19800 |
| 2024-05-07 | 60.51 | $61.26 | 4300 |
| 2024-05-06 | 60.37 | $61.06 | 3500 |
| 2024-05-03 | 60.25 | $60.52 | 16400 |
| 2024-05-02 | 60.23 | $59.98 | 4641 |
| 2024-05-01 | 60.33 | $59.66 | 46800 |
| 2024-04-30 | 60.50 | $59.80 | 8100 |
| 2024-04-29 | 60.68 | $60.85 | 10000 |
| 2024-04-26 | 60.67 | $60.80 | 10000 |
| 2024-04-25 | 60.66 | $60.28 | 4509 |
| 2024-04-24 | 60.77 | $60.81 | 4700 |
| 2024-04-23 | 60.78 | $60.71 | 9100 |
| 2024-04-22 | 60.82 | $60.19 | 2443 |
| 2024-04-19 | 60.97 | $59.80 | 7100 |
| 2024-04-18 | 61.23 | $59.95 | 4619 |
| 2024-04-17 | 61.50 | $60.05 | 11235 |
| 2024-04-16 | 61.79 | $60.41 | 13300 |
| 2024-04-15 | 62.06 | $60.48 | 16200 |
| 2024-04-12 | 62.34 | $60.96 | 4400 |
| 2024-04-11 | 62.57 | $62.03 | 5416 |
| 2024-04-10 | 62.61 | $61.87 | 2900 |
| 2024-04-09 | 62.68 | $62.41 | 6900 |
| 2024-04-08 | 62.65 | $62.31 | 21700 |
| 2024-04-05 | 62.62 | $62.42 | 8127 |
| 2024-04-04 | 62.57 | $61.73 | 15900 |
| 2024-04-03 | 62.64 | $62.37 | 6047 |
| 2024-04-02 | 62.59 | $62.20 | 6417 |
| 2024-04-01 | 62.56 | $62.55 | 15000 |
| 2024-03-28 | 62.44 | $62.64 | 7100 |
| 2024-03-27 | 62.28 | $62.36 | 3823 |
| 2024-03-26 | 62.15 | $61.77 | 9100 |
| 2024-03-25 | 62.12 | $61.92 | 14900 |
| 2024-03-22 | 62.04 | $62.15 | 4100 |
| 2024-03-21 | 61.90 | $62.34 | 2700 |
| 2024-03-20 | 61.68 | $61.92 | 8100 |
| 2024-03-19 | 61.52 | $61.36 | 2638 |
| 2024-03-18 | 61.44 | $61.19 | 9017 |
| 2024-03-15 | 61.38 | $60.86 | 4700 |
| 2024-03-14 | 61.38 | $61.20 | 4000 |
| 2024-03-13 | 61.29 | $61.39 | 2743 |
| 2024-03-12 | 61.15 | $61.31 | 6900 |
| 2024-03-11 | 60.99 | $60.80 | 12100 |
| 2024-03-08 | 60.91 | $60.87 | 4100 |
| 2024-03-07 | 60.79 | $61.17 | 4900 |
| 2024-03-06 | 60.59 | $60.57 | 7500 |
| 2024-03-05 | 60.47 | $60.22 | 14020 |
| 2024-03-04 | 60.40 | $60.60 | 7339 |
| 2024-03-01 | 60.24 | $60.66 | 8200 |
| 2024-02-29 | 60.03 | $60.22 | 9500 |
| 2024-02-28 | 59.88 | $59.79 | 7629 |
| 2024-02-27 | 59.78 | $59.89 | 4300 |
| 2024-02-26 | 59.65 | $59.86 | 8708 |
| 2024-02-23 | 59.49 | $59.98 | 20207 |
| 2024-02-22 | 59.27 | $59.86 | 936 |
| 2024-02-21 | 59.05 | $58.94 | 3916 |
| 2024-02-20 | 58.97 | $58.64 | 5229 |
| 2024-02-16 | 58.94 | $58.87 | 11111 |
| 2024-02-15 | 58.85 | $59.13 | 15700 |
| 2024-02-14 | 58.69 | $58.55 | 17111 |
| 2024-02-13 | 58.61 | $58.05 | 17200 |
| 2024-02-12 | 58.63 | $58.90 | 9046 |
| 2024-02-09 | 58.46 | $58.79 | 7213 |
| 2024-02-08 | 58.29 | $58.61 | 12723 |
| 2024-02-07 | 58.12 | $58.46 | 15800 |
| 2024-02-06 | 57.95 | $58.08 | 73745 |
| 2024-02-05 | 57.82 | $57.93 | 9218 |
| 2024-02-02 | 57.71 | $58.35 | 15610 |
| 2024-02-01 | 57.48 | $57.49 | 12702 |
| 2024-01-31 | 57.39 | $57.01 | 27500 |
| 2024-01-30 | 57.39 | $57.86 | 19700 |
| 2024-01-29 | 57.20 | $57.70 | 12727 |
| 2024-01-26 | 57.01 | $57.39 | 13000 |
| 2024-01-25 | 56.85 | $57.34 | 7500 |
| 2024-01-24 | 56.67 | $56.82 | 7300 |
| 2024-01-23 | 56.57 | $56.86 | 13508 |
| 2024-01-22 | 56.44 | $56.72 | 14900 |
| 2024-01-19 | 56.32 | $56.48 | 26500 |
| 2024-01-18 | 56.22 | $55.89 | 16500 |
| 2024-01-17 | 56.24 | $55.47 | 8700 |
| 2024-01-16 | 56.33 | $55.76 | 26030 |
| 2024-01-12 | 56.38 | $56.14 | 10525 |
| 2024-01-11 | 56.36 | $56.06 | 19000 |
| 2024-01-10 | 56.34 | $56.06 | 25928 |
| 2024-01-09 | 56.31 | $55.86 | 10100 |
| 2024-01-08 | 56.32 | $56.05 | 7234 |
| 2024-01-05 | 56.29 | $55.57 | 8300 |
| 2024-01-04 | 56.34 | $55.45 | 8800 |
| 2024-01-03 | 56.43 | $55.71 | 14801 |
| 2024-01-02 | 56.47 | $56.11 | 17906 |
| 2023-12-29 | 56.42 | $56.15 | 43238 |
| 2023-12-28 | 56.36 | $56.34 | 20400 |
| 2023-12-27 | 56.23 | $56.36 | 11642 |
| 2023-12-26 | 56.08 | $56.32 | 614 |
| 2023-12-22 | 55.90 | $56.04 | 2900 |
| 2023-12-21 | 55.75 | $55.89 | 22100 |
| 2023-12-20 | 55.60 | $55.35 | 20900 |
| 2023-12-19 | 55.53 | $56.16 | 25600 |
| 2023-12-18 | 55.27 | $55.94 | 125800 |
| 2023-12-15 | 55.02 | $55.67 | 34115 |
| 2023-12-14 | 54.77 | $55.69 | 28000 |
| 2023-12-13 | 54.47 | $55.21 | 29510 |
| 2023-12-12 | 54.23 | $54.59 | 7200 |
| 2023-12-11 | 54.07 | $54.39 | 29626 |
| 2023-12-08 | 53.92 | $53.97 | 30900 |
| 2023-12-07 | 53.83 | $53.74 | 39500 |
| 2023-12-06 | 53.78 | $53.44 | 41500 |
| 2023-12-05 | 53.77 | $53.62 | 45715 |
| 2023-12-04 | 53.73 | $53.96 | 27444 |
| 2023-12-01 | 53.60 | $54.09 | 28500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
82.30
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.89
Average
68.25
Maximum
82.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 82.30 | $82.00 | 4577 |
| 2026-07-23 | 82.43 | $81.78 | 15638 |
| 2026-07-22 | 82.65 | $82.57 | 22800 |
| 2026-07-21 | 82.67 | $82.63 | 8536 |
| 2026-07-20 | 82.67 | $82.17 | 14900 |
| 2026-07-17 | 82.82 | $82.35 | 16313 |
| 2026-07-16 | 82.94 | $83.05 | 11000 |
| 2026-07-15 | 82.86 | $83.02 | 10800 |
| 2026-07-14 | 82.77 | $82.84 | 24500 |
| 2026-07-13 | 82.71 | $82.94 | 9427 |
| 2026-07-10 | 82.60 | $83.10 | 6700 |
| 2026-07-09 | 82.41 | $82.71 | 7400 |
| 2026-07-08 | 82.30 | $82.18 | 7936 |
| 2026-07-07 | 82.33 | $82.80 | 10000 |
| 2026-07-06 | 82.17 | $82.77 | 7140 |
| 2026-07-02 | 81.99 | $82.39 | 6709 |
| 2026-07-01 | 81.88 | $82.29 | 4600 |
| 2026-06-30 | 81.78 | $82.23 | 14700 |
| 2026-06-29 | 81.69 | $82.08 | 2200 |
| 2026-06-26 | 81.61 | $81.52 | 10646 |
| 2026-06-25 | 81.70 | $81.64 | 5300 |
| 2026-06-24 | 81.78 | $81.11 | 9305 |
| 2026-06-23 | 82.03 | $81.26 | 17000 |
| 2026-06-22 | 82.29 | $82.18 | 9400 |
| 2026-06-18 | 82.32 | $82.24 | 5700 |
| 2026-06-17 | 82.33 | $81.76 | 18900 |
| 2026-06-16 | 82.49 | $83.04 | 13500 |
| 2026-06-15 | 82.27 | $83.11 | 11834 |
| 2026-06-12 | 81.97 | $82.27 | 3015 |
| 2026-06-11 | 81.87 | $81.79 | 9400 |
| 2026-06-10 | 81.90 | $80.58 | 5613 |
| 2026-06-09 | 82.32 | $81.64 | 8319 |
| 2026-06-08 | 82.48 | $81.50 | 7300 |
| 2026-06-05 | 82.71 | $81.49 | 18900 |
| 2026-06-04 | 82.99 | $83.16 | 5900 |
| 2026-06-03 | 82.78 | $82.50 | 7100 |
| 2026-06-02 | 82.72 | $82.60 | 2700 |
| 2026-06-01 | 82.61 | $82.43 | 9925 |
| 2026-05-29 | 82.50 | $82.67 | 5614 |
| 2026-05-28 | 82.29 | $82.61 | 13238 |
| 2026-05-27 | 82.04 | $82.39 | 12200 |
| 2026-05-26 | 81.78 | $82.24 | 78900 |
| 2026-05-22 | 81.50 | $81.75 | 12411 |
| 2026-05-21 | 81.31 | $81.21 | 6102 |
| 2026-05-20 | 81.24 | $80.91 | 3900 |
| 2026-05-19 | 81.23 | $80.23 | 11600 |
| 2026-05-18 | 81.42 | $80.79 | 22400 |
| 2026-05-15 | 81.47 | $80.71 | 10811 |
| 2026-05-14 | 81.53 | $81.36 | 2700 |
| 2026-05-13 | 81.39 | $81.00 | 4900 |
| 2026-05-12 | 81.31 | $80.64 | 14000 |
| 2026-05-11 | 81.31 | $80.72 | 11241 |
| 2026-05-08 | 81.26 | $80.76 | 8000 |
| 2026-05-07 | 81.17 | $80.64 | 8946 |
| 2026-05-06 | 81.09 | $81.33 | 16935 |
| 2026-05-05 | 80.74 | $80.45 | 11000 |
| 2026-05-04 | 80.58 | $79.77 | 7425 |
| 2026-05-01 | 80.57 | $80.17 | 11600 |
| 2026-04-30 | 80.42 | $80.39 | 8700 |
| 2026-04-29 | 80.15 | $79.29 | 10635 |
| 2026-04-28 | 80.14 | $79.20 | 10300 |
| 2026-04-27 | 80.14 | $79.52 | 8600 |
| 2026-04-24 | 80.01 | $79.61 | 3033 |
| 2026-04-23 | 79.80 | $79.45 | 11423 |
| 2026-04-22 | 79.58 | $79.40 | 6512 |
| 2026-04-21 | 79.30 | $79.08 | 2500 |
| 2026-04-20 | 79.04 | $79.36 | 9239 |
| 2026-04-17 | 78.61 | $79.58 | 5347 |
| 2026-04-16 | 78.00 | $78.76 | 14500 |
| 2026-04-15 | 77.49 | $78.51 | 15200 |
| 2026-04-14 | 76.95 | $78.43 | 7002 |
| 2026-04-13 | 76.30 | $77.66 | 11800 |
| 2026-04-10 | 75.74 | $76.95 | 9425 |
| 2026-04-09 | 75.29 | $77.38 | 16232 |
| 2026-04-08 | 74.60 | $76.89 | 10549 |
| 2026-04-07 | 73.92 | $74.85 | 11520 |
| 2026-04-06 | 73.75 | $74.97 | 27930 |
| 2026-04-02 | 73.52 | $74.70 | 16200 |
| 2026-04-01 | 73.34 | $74.67 | 19500 |
| 2026-03-31 | 73.14 | $74.30 | 18549 |
| 2026-03-30 | 73.03 | $72.63 | 14200 |
| 2026-03-27 | 73.46 | $72.80 | 6022 |
| 2026-03-26 | 73.94 | $73.77 | 27600 |
| 2026-03-25 | 74.23 | $74.82 | 5345 |
| 2026-03-24 | 74.28 | $74.54 | 12324 |
| 2026-03-23 | 74.44 | $74.82 | 16305 |
| 2026-03-20 | 74.56 | $74.06 | 16300 |
| 2026-03-19 | 74.97 | $74.90 | 12700 |
| 2026-03-18 | 75.22 | $74.99 | 15300 |
| 2026-03-17 | 75.50 | $75.95 | 14800 |
| 2026-03-16 | 75.56 | $75.63 | 16800 |
| 2026-03-13 | 75.74 | $75.02 | 9500 |
| 2026-03-12 | 76.17 | $75.27 | 21800 |
| 2026-03-11 | 76.62 | $76.31 | 41903 |
| 2026-03-10 | 76.85 | $76.36 | 13606 |
| 2026-03-09 | 77.12 | $76.57 | 11300 |
| 2026-03-06 | 77.38 | $76.19 | 6141 |
| 2026-03-05 | 77.83 | $77.14 | 12615 |
| 2026-03-04 | 78.07 | $77.98 | 13542 |
| 2026-03-03 | 78.10 | $77.56 | 11700 |
| 2026-03-02 | 78.26 | $78.33 | 20800 |
| 2026-02-27 | 78.21 | $78.34 | 13341 |
| 2026-02-26 | 78.15 | $78.26 | 9533 |
| 2026-02-25 | 78.08 | $78.30 | 9321 |
| 2026-02-24 | 77.99 | $77.99 | 7423 |
| 2026-02-23 | 77.98 | $77.33 | 16719 |
| 2026-02-20 | 78.16 | $78.43 | 10636 |
| 2026-02-19 | 78.03 | $77.83 | 17241 |
| 2026-02-18 | 78.06 | $77.94 | 13300 |
| 2026-02-17 | 78.05 | $77.47 | 15900 |
| 2026-02-13 | 78.19 | $77.65 | 5219 |
| 2026-02-12 | 78.28 | $77.35 | 6849 |
| 2026-02-11 | 78.49 | $78.45 | 13403 |
| 2026-02-10 | 78.38 | $78.30 | 6600 |
| 2026-02-09 | 78.28 | $78.51 | 11505 |
| 2026-02-06 | 78.09 | $78.23 | 10000 |
| 2026-02-05 | 77.93 | $77.18 | 8800 |
| 2026-02-04 | 78.05 | $77.93 | 9129 |
| 2026-02-03 | 77.96 | $77.94 | 16238 |
| 2026-02-02 | 77.83 | $78.06 | 5634 |
| 2026-01-30 | 77.62 | $77.45 | 7700 |
| 2026-01-29 | 77.55 | $77.83 | 7600 |
| 2026-01-28 | 77.33 | $77.39 | 5532 |
| 2026-01-27 | 77.19 | $77.41 | 7600 |
| 2026-01-26 | 77.01 | $77.17 | 10100 |
| 2026-01-23 | 76.85 | $76.77 | 29600 |
| 2026-01-22 | 76.77 | $76.76 | 27000 |
| 2026-01-21 | 76.67 | $76.34 | 62900 |
| 2026-01-20 | 76.67 | $75.45 | 13640 |
| 2026-01-16 | 76.94 | $76.73 | 6530 |
| 2026-01-15 | 76.86 | $76.79 | 12623 |
| 2026-01-14 | 76.72 | $76.59 | 11400 |
| 2026-01-13 | 76.61 | $76.56 | 10900 |
| 2026-01-12 | 76.47 | $76.90 | 11428 |
| 2026-01-09 | 76.18 | $76.81 | 7900 |
| 2026-01-08 | 75.84 | $76.27 | 13500 |
| 2026-01-07 | 75.59 | $75.68 | 17800 |
| 2026-01-06 | 75.46 | $76.20 | 130900 |
| 2026-01-05 | 75.14 | $75.51 | 8110 |
| 2026-01-02 | 74.95 | $74.68 | 5803 |
| 2025-12-31 | 74.98 | $74.35 | 10631 |
| 2025-12-30 | 75.12 | $74.90 | 8701 |
| 2025-12-29 | 75.10 | $74.96 | 6200 |
| 2025-12-26 | 75.06 | $75.16 | 3800 |
| 2025-12-24 | 74.93 | $75.22 | 7413 |
| 2025-12-23 | 74.75 | $74.93 | 18913 |
| 2025-12-22 | 74.61 | $74.78 | 12700 |
| 2025-12-19 | 74.49 | $74.32 | 10900 |
| 2025-12-18 | 74.48 | $73.92 | 18144 |
| 2025-12-17 | 74.59 | $73.55 | 17100 |
| 2025-12-16 | 74.83 | $74.02 | 5500 |
| 2025-12-15 | 74.96 | $74.69 | 10900 |
| 2025-12-12 | 74.90 | $74.66 | 6500 |
| 2025-12-11 | 74.83 | $75.19 | 5000 |
| 2025-12-10 | 74.56 | $74.77 | 11302 |
| 2025-12-09 | 74.35 | $74.06 | 5757 |
| 2025-12-08 | 74.32 | $74.17 | 5922 |
| 2025-12-05 | 74.24 | $74.58 | 11800 |
| 2025-12-04 | 73.99 | $74.50 | 5400 |
| 2025-12-03 | 73.72 | $74.39 | 13410 |
| 2025-12-02 | 73.40 | $73.90 | 7809 |
| 2025-12-01 | 73.18 | $73.80 | 7900 |
| 2025-11-28 | 72.93 | $74.24 | 4800 |
| 2025-11-26 | 72.48 | $73.83 | 10932 |
| 2025-11-25 | 72.07 | $73.40 | 8431 |
| 2025-11-24 | 71.71 | $72.45 | 7703 |
| 2025-11-21 | 71.57 | $71.71 | 6518 |
| 2025-11-20 | 71.65 | $70.73 | 9500 |
| 2025-11-19 | 72.06 | $71.62 | 25500 |
| 2025-11-18 | 72.29 | $71.53 | 8910 |
| 2025-11-17 | 72.60 | $71.82 | 16133 |
| 2025-11-14 | 72.88 | $72.51 | 14129 |
| 2025-11-13 | 73.01 | $72.60 | 9029 |
| 2025-11-12 | 73.14 | $73.58 | 6000 |
| 2025-11-11 | 72.99 | $73.58 | 10810 |
| 2025-11-10 | 72.80 | $73.23 | 5600 |
| 2025-11-07 | 72.68 | $72.47 | 4065 |
| 2025-11-06 | 72.77 | $72.33 | 8200 |
| 2025-11-05 | 72.93 | $72.86 | 2708 |
| 2025-11-04 | 72.96 | $72.25 | 8400 |
| 2025-11-03 | 73.19 | $72.84 | 10141 |
| 2025-10-31 | 73.27 | $73.11 | 11500 |
| 2025-10-30 | 73.28 | $72.74 | 18623 |
| 2025-10-29 | 73.41 | $73.53 | 2449 |
| 2025-10-28 | 73.32 | $73.75 | 4200 |
| 2025-10-27 | 73.12 | $74.06 | 8214 |
| 2025-10-24 | 72.79 | $73.45 | 14346 |
| 2025-10-23 | 72.57 | $72.98 | 6100 |
| 2025-10-22 | 72.45 | $72.60 | 77400 |
| 2025-10-21 | 72.43 | $73.01 | 5100 |
| 2025-10-20 | 72.27 | $72.85 | 7000 |
| 2025-10-17 | 72.13 | $72.22 | 8700 |
| 2025-10-16 | 72.17 | $71.96 | 8300 |
| 2025-10-15 | 72.29 | $72.44 | 5303 |
| 2025-10-14 | 72.29 | $72.34 | 6500 |
| 2025-10-13 | 72.33 | $71.96 | 34304 |
| 2025-10-10 | 72.49 | $71.09 | 3949 |
| 2025-10-09 | 72.97 | $72.74 | 3546 |
| 2025-10-08 | 73.02 | $73.03 | 8500 |
| 2025-10-07 | 72.99 | $72.83 | 25311 |
| 2025-10-06 | 73.01 | $73.16 | 9500 |
| 2025-10-03 | 72.93 | $72.98 | 5806 |
| 2025-10-02 | 72.88 | $72.88 | 5543 |
| 2025-10-01 | 72.85 | $72.84 | 4523 |
| 2025-09-30 | 72.82 | $72.72 | 5537 |
| 2025-09-29 | 72.82 | $72.59 | 11500 |
| 2025-09-26 | 72.86 | $72.52 | 11500 |
| 2025-09-25 | 72.91 | $72.01 | 10700 |
| 2025-09-24 | 73.14 | $72.53 | 14102 |
| 2025-09-23 | 73.24 | $72.72 | 4835 |
| 2025-09-22 | 73.29 | $73.21 | 13532 |
| 2025-09-19 | 73.19 | $73.28 | 10647 |
| 2025-09-18 | 73.04 | $73.16 | 9600 |
| 2025-09-17 | 72.88 | $72.93 | 24600 |
| 2025-09-16 | 72.74 | $72.78 | 17245 |
| 2025-09-15 | 72.61 | $72.77 | 15428 |
| 2025-09-12 | 72.45 | $72.51 | 9800 |
| 2025-09-11 | 72.33 | $72.92 | 31109 |
| 2025-09-10 | 72.04 | $72.28 | 2600 |
| 2025-09-09 | 71.88 | $72.05 | 7800 |
| 2025-09-08 | 71.76 | $71.83 | 6913 |
| 2025-09-05 | 71.67 | $71.69 | 4900 |
| 2025-09-04 | 71.59 | $71.97 | 7200 |
| 2025-09-03 | 71.41 | $71.23 | 9722 |
| 2025-09-02 | 71.41 | $71.08 | 13303 |
| 2025-08-29 | 71.46 | $71.40 | 8839 |
| 2025-08-28 | 71.41 | $71.63 | 4700 |
| 2025-08-27 | 71.27 | $71.45 | 29614 |
| 2025-08-26 | 71.15 | $71.27 | 9105 |
| 2025-08-25 | 71.06 | $71.20 | 4704 |
| 2025-08-22 | 70.96 | $71.57 | 5020 |
| 2025-08-21 | 70.71 | $70.41 | 8914 |
| 2025-08-20 | 70.78 | $70.70 | 10000 |
| 2025-08-19 | 70.76 | $70.75 | 5209 |
| 2025-08-18 | 70.72 | $70.85 | 3205 |
| 2025-08-15 | 70.63 | $70.88 | 49000 |
| 2025-08-14 | 70.51 | $71.04 | 8440 |
| 2025-08-13 | 70.30 | $71.12 | 7012 |
| 2025-08-12 | 70.03 | $70.74 | 4931 |
| 2025-08-11 | 69.81 | $69.85 | 12000 |
| 2025-08-08 | 69.82 | $70.05 | 17100 |
| 2025-08-07 | 69.77 | $69.63 | 44900 |
| 2025-08-06 | 69.84 | $69.74 | 2527 |
| 2025-08-05 | 69.89 | $69.64 | 41808 |
| 2025-08-04 | 69.98 | $69.79 | 10985 |
| 2025-08-01 | 70.04 | $68.87 | 10142 |
| 2025-07-31 | 70.40 | $70.02 | 5707 |
| 2025-07-30 | 70.47 | $69.92 | 14400 |
| 2025-07-29 | 70.58 | $70.39 | 9112 |
| 2025-07-28 | 70.55 | $70.55 | 6500 |
| 2025-07-25 | 70.46 | $70.72 | 5000 |
| 2025-07-24 | 70.28 | $70.46 | 7517 |
| 2025-07-23 | 70.14 | $70.52 | 14904 |
| 2025-07-22 | 69.94 | $70.00 | 13800 |
| 2025-07-21 | 69.85 | $69.66 | 8600 |
| 2025-07-18 | 69.83 | $69.62 | 11738 |
| 2025-07-17 | 69.82 | $69.63 | 6046 |
| 2025-07-16 | 69.80 | $69.18 | 7040 |
| 2025-07-15 | 69.90 | $69.05 | 44513 |
| 2025-07-14 | 70.06 | $69.70 | 922548 |
| 2025-07-11 | 70.03 | $69.65 | 8308 |
| 2025-07-10 | 69.99 | $69.97 | 6200 |
| 2025-07-09 | 69.83 | $69.77 | 8200 |
| 2025-07-08 | 69.69 | $69.47 | 3030 |
| 2025-07-07 | 69.59 | $69.49 | 16600 |
| 2025-07-03 | 69.45 | $70.03 | 13729 |
| 2025-07-02 | 69.09 | $69.55 | 6300 |
| 2025-07-01 | 68.80 | $69.34 | 8600 |
| 2025-06-30 | 68.49 | $68.92 | 9628 |
| 2025-06-27 | 68.24 | $68.64 | 5642 |
| 2025-06-26 | 68.02 | $68.21 | 7300 |
| 2025-06-25 | 67.87 | $67.60 | 11422 |
| 2025-06-24 | 67.87 | $67.91 | 7500 |
| 2025-06-23 | 67.77 | $67.48 | 6511 |
| 2025-06-20 | 67.77 | $67.02 | 14914 |
| 2025-06-18 | 67.91 | $67.21 | 14807 |
| 2025-06-17 | 68.00 | $67.36 | 17300 |
| 2025-06-16 | 68.06 | $67.81 | 9147 |
| 2025-06-13 | 67.97 | $67.29 | 7639 |
| 2025-06-12 | 68.00 | $67.92 | 6900 |
| 2025-06-11 | 67.83 | $67.60 | 5914 |
| 2025-06-10 | 67.71 | $67.84 | 8031 |
| 2025-06-09 | 67.47 | $67.46 | 8700 |
| 2025-06-06 | 67.29 | $67.40 | 8000 |
| 2025-06-05 | 67.06 | $66.59 | 12122 |
| 2025-06-04 | 67.03 | $66.71 | 16208 |
| 2025-06-03 | 66.94 | $66.70 | 5929 |
| 2025-06-02 | 66.81 | $66.38 | 6900 |
| 2025-05-30 | 66.74 | $66.16 | 32000 |
| 2025-05-29 | 66.71 | $66.01 | 26400 |
| 2025-05-28 | 66.71 | $65.86 | 7600 |
| 2025-05-27 | 66.73 | $66.27 | 8116 |
| 2025-05-23 | 66.61 | $65.08 | 10800 |
| 2025-05-22 | 66.82 | $65.44 | 21046 |
| 2025-05-21 | 66.93 | $65.53 | 15943 |
| 2025-05-20 | 67.02 | $66.51 | 21000 |
| 2025-05-19 | 66.80 | $66.75 | 15400 |
| 2025-05-16 | 66.42 | $66.60 | 8232 |
| 2025-05-15 | 65.98 | $66.06 | 14400 |
| 2025-05-14 | 65.59 | $65.80 | 5800 |
| 2025-05-13 | 65.18 | $65.98 | 22400 |
| 2025-05-12 | 64.60 | $65.89 | 8700 |
| 2025-05-09 | 63.91 | $63.84 | 22624 |
| 2025-05-08 | 63.70 | $63.94 | 4200 |
| 2025-05-07 | 63.41 | $63.47 | 7900 |
| 2025-05-06 | 63.19 | $63.28 | 9936 |
| 2025-05-05 | 62.97 | $63.76 | 18900 |
| 2025-05-02 | 62.54 | $64.01 | 10814 |
| 2025-05-01 | 61.94 | $62.83 | 23404 |
| 2025-04-30 | 61.57 | $62.45 | 11333 |
| 2025-04-29 | 61.25 | $62.45 | 23200 |
| 2025-04-28 | 60.87 | $62.21 | 26800 |
| 2025-04-25 | 60.48 | $62.02 | 20300 |
| 2025-04-24 | 60.08 | $62.03 | 11541 |
| 2025-04-23 | 59.60 | $61.05 | 23330 |
| 2025-04-22 | 59.35 | $60.34 | 18319 |
| 2025-04-21 | 59.30 | $58.90 | 49611 |
| 2025-04-17 | 59.70 | $60.20 | 32515 |
| 2025-04-16 | 59.81 | $60.12 | 30609 |
| 2025-04-15 | 59.99 | $61.09 | 22200 |
| 2025-04-14 | 59.93 | $61.45 | 9716 |
| 2025-04-11 | 59.76 | $61.03 | 24700 |
| 2025-04-10 | 59.72 | $60.01 | 56900 |
| 2025-04-09 | 60.03 | $62.16 | 32800 |
| 2025-04-08 | 59.75 | $57.47 | 62900 |
| 2025-04-07 | 60.93 | $58.33 | 18000 |
| 2025-04-04 | 62.12 | $58.46 | 96701 |
| 2025-04-03 | 63.54 | $61.85 | 22300 |
| 2025-04-02 | 64.22 | $64.76 | 16200 |
| 2025-04-01 | 64.14 | $64.39 | 12017 |
| 2025-03-31 | 64.16 | $64.13 | 16300 |
| 2025-03-28 | 64.29 | $63.75 | 17122 |
| 2025-03-27 | 64.57 | $64.98 | 21600 |
| 2025-03-26 | 64.53 | $65.23 | 41914 |
| 2025-03-25 | 64.41 | $65.60 | 80004 |
| 2025-03-24 | 64.16 | $65.67 | 9248 |
| 2025-03-21 | 63.85 | $64.60 | 15129 |
| 2025-03-20 | 63.83 | $64.65 | 9000 |
| 2025-03-19 | 63.80 | $64.87 | 26400 |
| 2025-03-18 | 63.72 | $64.28 | 19931 |
| 2025-03-17 | 63.82 | $64.89 | 28624 |
| 2025-03-14 | 63.78 | $64.30 | 15123 |
| 2025-03-13 | 63.93 | $63.17 | 28800 |
| 2025-03-12 | 64.50 | $63.99 | 38449 |
| 2025-03-11 | 64.96 | $64.02 | 27700 |
| 2025-03-10 | 65.52 | $64.81 | 10700 |
| 2025-03-07 | 65.97 | $66.00 | 8423 |
| 2025-03-06 | 66.16 | $65.65 | 23937 |
| 2025-03-05 | 66.51 | $66.41 | 18100 |
| 2025-03-04 | 66.70 | $65.68 | 16915 |
| 2025-03-03 | 67.18 | $66.60 | 14300 |
| 2025-02-28 | 67.48 | $67.52 | 18125 |
| 2025-02-27 | 67.56 | $66.66 | 21521 |
| 2025-02-26 | 67.93 | $67.22 | 12400 |
| 2025-02-25 | 68.20 | $67.42 | 13915 |
| 2025-02-24 | 68.48 | $67.49 | 179200 |
| 2025-02-21 | 68.78 | $67.66 | 6400 |
| 2025-02-20 | 69.10 | $68.79 | 12600 |
| 2025-02-19 | 69.13 | $69.20 | 17300 |
| 2025-02-18 | 69.02 | $68.92 | 49300 |
| 2025-02-14 | 68.97 | $68.74 | 16400 |
| 2025-02-13 | 68.96 | $68.83 | 17300 |
| 2025-02-12 | 68.91 | $68.20 | 36333 |
| 2025-02-11 | 69.04 | $68.66 | 10500 |
| 2025-02-10 | 69.05 | $68.55 | 29000 |
| 2025-02-07 | 69.09 | $68.21 | 33500 |
| 2025-02-06 | 69.22 | $68.81 | 29218 |
| 2025-02-05 | 69.19 | $68.88 | 31911 |
| 2025-02-04 | 69.11 | $68.83 | 30042 |
| 2025-02-03 | 69.03 | $68.51 | 123200 |
| 2025-01-31 | 69.01 | $68.66 | 25600 |
| 2025-01-30 | 68.92 | $68.99 | 10034 |
| 2025-01-29 | 68.70 | $68.59 | 17011 |
| 2025-01-28 | 68.54 | $68.61 | 25729 |
| 2025-01-27 | 68.33 | $68.66 | 23400 |
| 2025-01-24 | 68.05 | $68.69 | 22314 |
| 2025-01-23 | 67.69 | $68.78 | 7400 |
| 2025-01-22 | 67.21 | $68.37 | 12800 |
| 2025-01-21 | 66.75 | $68.20 | 26200 |
| 2025-01-17 | 66.25 | $67.49 | 20731 |
| 2025-01-16 | 65.86 | $66.98 | 52700 |
| 2025-01-15 | 65.55 | $66.78 | 24127 |
| 2025-01-14 | 65.24 | $65.88 | 30517 |
| 2025-01-13 | 65.16 | $65.56 | 17746 |
| 2025-01-10 | 65.17 | $65.15 | 46428 |
| 2025-01-08 | 65.33 | $65.94 | 40400 |
| 2025-01-07 | 65.28 | $65.85 | 29800 |
| 2025-01-06 | 65.26 | $66.10 | 27512 |
| 2025-01-03 | 65.17 | $65.87 | 44400 |
| 2025-01-02 | 65.14 | $65.22 | 44529 |
| 2024-12-31 | 65.33 | $65.29 | 19500 |
| 2024-12-30 | 65.55 | $65.31 | 11900 |
| 2024-12-27 | 65.82 | $65.97 | 22100 |
| 2024-12-26 | 65.96 | $66.53 | 18537 |
| 2024-12-24 | 65.97 | $66.47 | 13300 |
| 2024-12-23 | 66.00 | $65.88 | 20749 |
| 2024-12-20 | 66.24 | $65.71 | 22800 |
| 2024-12-19 | 66.60 | $65.12 | 24238 |
| 2024-12-18 | 67.23 | $65.23 | 27300 |
| 2024-12-17 | 67.97 | $67.09 | 12300 |
| 2024-12-16 | 68.28 | $67.72 | 13443 |
| 2024-12-13 | 68.46 | $67.81 | 34400 |
| 2024-12-12 | 68.64 | $68.11 | 9100 |
| 2024-12-11 | 68.76 | $68.49 | 3600 |
| 2024-12-10 | 68.79 | $68.18 | 7300 |
| 2024-12-09 | 68.91 | $68.28 | 5700 |
| 2024-12-06 | 69.02 | $68.81 | 21324 |
| 2024-12-05 | 68.97 | $68.61 | 9207 |
| 2024-12-04 | 68.96 | $68.81 | 8800 |
| 2024-12-03 | 68.88 | $68.79 | 8000 |
| 2024-12-02 | 68.78 | $68.86 | 7832 |
| 2024-11-29 | 68.62 | $68.83 | 412 |
| 2024-11-27 | 68.42 | $68.56 | 13500 |
| 2024-11-26 | 68.25 | $68.72 | 7200 |
| 2024-11-25 | 67.99 | $68.48 | 441607 |
| 2024-11-22 | 67.74 | $67.99 | 53917 |
| 2024-11-21 | 67.59 | $67.58 | 32512 |
| 2024-11-20 | 67.52 | $67.12 | 24400 |
| 2024-11-19 | 67.57 | $67.06 | 14621 |
| 2024-11-18 | 67.65 | $67.02 | 22918 |
| 2024-11-15 | 67.74 | $66.75 | 26901 |
| 2024-11-14 | 67.94 | $67.64 | 11303 |
| 2024-11-13 | 67.88 | $68.09 | 17600 |
| 2024-11-12 | 67.66 | $68.05 | 23100 |
| 2024-11-11 | 67.38 | $68.28 | 15100 |
| 2024-11-08 | 66.97 | $68.15 | 7400 |
| 2024-11-07 | 66.50 | $68.03 | 28800 |
| 2024-11-06 | 65.95 | $67.78 | 15707 |
| 2024-11-05 | 65.37 | $65.77 | 35740 |
| 2024-11-04 | 65.30 | $65.08 | 34728 |
| 2024-11-01 | 65.43 | $65.20 | 26548 |
| 2024-10-31 | 65.55 | $64.88 | 14800 |
| 2024-10-30 | 65.80 | $65.73 | 10600 |
| 2024-10-29 | 65.83 | $65.67 | 17600 |
| 2024-10-28 | 65.89 | $65.66 | 8900 |
| 2024-10-25 | 65.97 | $65.41 | 13038 |
| 2024-10-24 | 66.13 | $65.53 | 12400 |
| 2024-10-23 | 66.29 | $65.61 | 7645 |
| 2024-10-22 | 66.45 | $66.01 | 8200 |
| 2024-10-21 | 66.52 | $66.00 | 5824 |
| 2024-10-18 | 66.59 | $66.50 | 14400 |
| 2024-10-17 | 66.51 | $66.40 | 11420 |
| 2024-10-16 | 66.44 | $66.42 | 16027 |
| 2024-10-15 | 66.33 | $66.19 | 26600 |
| 2024-10-14 | 66.26 | $66.69 | 17400 |
| 2024-10-11 | 66.01 | $66.27 | 9327 |
| 2024-10-10 | 65.83 | $65.68 | 12000 |
| 2024-10-09 | 65.79 | $65.86 | 5400 |
| 2024-10-08 | 65.67 | $65.34 | 2740 |
| 2024-10-07 | 65.68 | $65.12 | 6741 |
| 2024-10-04 | 65.76 | $65.76 | 7131 |
| 2024-10-03 | 65.64 | $65.16 | 2727 |
| 2024-10-02 | 65.67 | $65.34 | 4700 |
| 2024-10-01 | 65.64 | $65.36 | 30715 |
| 2024-09-30 | 65.59 | $65.52 | 7600 |
| 2024-09-27 | 65.47 | $65.38 | 6300 |
| 2024-09-26 | 65.35 | $65.27 | 5730 |
| 2024-09-25 | 65.23 | $64.99 | 4924 |
| 2024-09-24 | 65.16 | $65.31 | 9000 |
| 2024-09-23 | 64.96 | $65.36 | 4423 |
| 2024-09-20 | 64.70 | $65.06 | 10000 |
| 2024-09-19 | 64.46 | $65.19 | 13100 |
| 2024-09-18 | 64.12 | $64.31 | 10800 |
| 2024-09-17 | 63.97 | $64.42 | 3300 |
| 2024-09-16 | 63.76 | $64.46 | 11901 |
| 2024-09-13 | 63.48 | $64.07 | 7700 |
| 2024-09-12 | 63.26 | $63.57 | 6600 |
| 2024-09-11 | 63.14 | $63.07 | 4900 |
| 2024-09-10 | 63.16 | $62.75 | 5540 |
| 2024-09-09 | 63.29 | $62.73 | 25700 |
| 2024-09-06 | 63.44 | $62.08 | 33100 |
| 2024-09-05 | 63.83 | $62.93 | 11906 |
| 2024-09-04 | 64.02 | $63.34 | 8800 |
| 2024-09-03 | 64.13 | $63.47 | 15932 |
| 2024-08-30 | 64.20 | $64.54 | 6800 |
| 2024-08-29 | 63.94 | $63.81 | 8900 |
| 2024-08-28 | 63.84 | $63.63 | 10122 |
| 2024-08-27 | 63.77 | $63.87 | 5520 |
| 2024-08-26 | 63.60 | $63.89 | 7635 |
| 2024-08-23 | 63.38 | $64.01 | 20030 |
| 2024-08-22 | 63.07 | $63.27 | 49800 |
| 2024-08-21 | 62.91 | $63.65 | 8100 |
| 2024-08-20 | 62.59 | $63.32 | 8600 |
| 2024-08-19 | 62.31 | $63.44 | 30200 |
| 2024-08-16 | 61.92 | $63.05 | 1.1M |
| 2024-08-15 | 61.57 | $63.00 | 39700 |
| 2024-08-14 | 61.17 | $62.06 | 2100 |
| 2024-08-13 | 60.98 | $61.87 | 13921 |
| 2024-08-12 | 60.82 | $61.28 | 5644 |
| 2024-08-09 | 60.82 | $61.43 | 11114 |
| 2024-08-08 | 60.79 | $61.18 | 17500 |
| 2024-08-07 | 60.84 | $60.03 | 21800 |
| 2024-08-06 | 61.27 | $60.37 | 24100 |
| 2024-08-05 | 61.70 | $59.78 | 14148 |
| 2024-08-02 | 62.41 | $61.27 | 20247 |
| 2024-08-01 | 62.81 | $62.58 | 8200 |
| 2024-07-31 | 62.88 | $63.34 | 12200 |
| 2024-07-30 | 62.73 | $62.84 | 7540 |
| 2024-07-29 | 62.69 | $62.73 | 7517 |
| 2024-07-26 | 62.69 | $62.61 | 8400 |
| 2024-07-25 | 62.72 | $61.91 | 4300 |
| 2024-07-24 | 62.98 | $61.88 | 28300 |
| 2024-07-23 | 63.30 | $62.83 | 10522 |
| 2024-07-22 | 63.39 | $63.12 | 2100 |
| 2024-07-19 | 63.40 | $62.64 | 1245 |
| 2024-07-18 | 63.55 | $63.21 | 3700 |
| 2024-07-17 | 63.55 | $63.62 | 5033 |
| 2024-07-16 | 63.41 | $64.04 | 3740 |
| 2024-07-15 | 63.10 | $63.33 | 4400 |
| 2024-07-12 | 62.93 | $63.12 | 3400 |
| 2024-07-11 | 62.79 | $62.94 | 9300 |
| 2024-07-10 | 62.67 | $62.94 | 3200 |
| 2024-07-09 | 62.53 | $62.39 | 4500 |
| 2024-07-08 | 62.51 | $62.57 | 3100 |
| 2024-07-05 | 62.44 | $62.62 | 8200 |
| 2024-07-03 | 62.33 | $62.40 | 2213 |
| 2024-07-02 | 62.25 | $62.36 | 7000 |
| 2024-07-01 | 62.18 | $62.05 | 13800 |
| 2024-06-28 | 62.18 | $62.11 | 6000 |
| 2024-06-27 | 62.15 | $62.14 | 5800 |
| 2024-06-26 | 62.11 | $62.14 | 6400 |
| 2024-06-25 | 62.06 | $62.17 | 9000 |
| 2024-06-24 | 61.98 | $62.25 | 7300 |
| 2024-06-21 | 61.86 | $62.06 | 5246 |
| 2024-06-20 | 61.77 | $62.00 | 6933 |
| 2024-06-18 | 61.68 | $61.79 | 5007 |
| 2024-06-17 | 61.63 | $61.96 | 12130 |
| 2024-06-14 | 61.51 | $61.44 | 2522 |
| 2024-06-13 | 61.54 | $61.62 | 11409 |
| 2024-06-12 | 61.51 | $61.69 | 7100 |
| 2024-06-11 | 61.46 | $61.54 | 1035 |
| 2024-06-10 | 61.44 | $61.74 | 6716 |
| 2024-06-07 | 61.35 | $61.43 | 9142 |
| 2024-06-06 | 61.34 | $61.52 | 6244 |
| 2024-06-05 | 61.30 | $61.53 | 6227 |
| 2024-06-04 | 61.25 | $61.01 | 7600 |
| 2024-06-03 | 61.36 | $61.06 | 8329 |
| 2024-05-31 | 61.47 | $61.33 | 2500 |
| 2024-05-30 | 61.53 | $60.84 | 11906 |
| 2024-05-29 | 61.75 | $60.85 | 2324 |
| 2024-05-28 | 62.01 | $61.43 | 4647 |
| 2024-05-24 | 62.14 | $61.74 | 4500 |
| 2024-05-23 | 62.20 | $61.42 | 7332 |
| 2024-05-22 | 62.36 | $62.06 | 2700 |
| 2024-05-21 | 62.35 | $62.27 | 11501 |
| 2024-05-20 | 62.27 | $62.28 | 5731 |
| 2024-05-17 | 62.15 | $62.40 | 6728 |
| 2024-05-16 | 61.97 | $62.35 | 4508 |
| 2024-05-15 | 61.75 | $62.44 | 7900 |
| 2024-05-14 | 61.46 | $61.98 | 6700 |
| 2024-05-13 | 61.24 | $61.74 | 20946 |
| 2024-05-10 | 61.04 | $61.82 | 6325 |
| 2024-05-09 | 60.78 | $61.64 | 4300 |
| 2024-05-08 | 60.52 | $61.29 | 19800 |
| 2024-05-07 | 60.31 | $61.26 | 4300 |
| 2024-05-06 | 60.07 | $61.06 | 3500 |
| 2024-05-03 | 59.85 | $60.52 | 16400 |
| 2024-05-02 | 59.76 | $59.98 | 4641 |
| 2024-05-01 | 59.83 | $59.66 | 46800 |
| 2024-04-30 | 60.03 | $59.80 | 8100 |
| 2024-04-29 | 60.23 | $60.85 | 10000 |
| 2024-04-26 | 60.15 | $60.80 | 10000 |
| 2024-04-25 | 60.08 | $60.28 | 4509 |
| 2024-04-24 | 60.16 | $60.81 | 4700 |
| 2024-04-23 | 60.11 | $60.71 | 9100 |
| 2024-04-22 | 60.08 | $60.19 | 2443 |
| 2024-04-19 | 60.22 | $59.80 | 7100 |
| 2024-04-18 | 60.53 | $59.95 | 4619 |
| 2024-04-17 | 60.86 | $60.05 | 11235 |
| 2024-04-16 | 61.23 | $60.41 | 13300 |
| 2024-04-15 | 61.58 | $60.48 | 16200 |
| 2024-04-12 | 61.99 | $60.96 | 4400 |
| 2024-04-11 | 62.32 | $62.03 | 5416 |
| 2024-04-10 | 62.39 | $61.87 | 2900 |
| 2024-04-09 | 62.52 | $62.41 | 6900 |
| 2024-04-08 | 62.49 | $62.31 | 21700 |
| 2024-04-05 | 62.49 | $62.42 | 8127 |
| 2024-04-04 | 62.44 | $61.73 | 15900 |
| 2024-04-03 | 62.59 | $62.37 | 6047 |
| 2024-04-02 | 62.56 | $62.20 | 6417 |
| 2024-04-01 | 62.57 | $62.55 | 15000 |
| 2024-03-28 | 62.45 | $62.64 | 7100 |
| 2024-03-27 | 62.27 | $62.36 | 3823 |
| 2024-03-26 | 62.13 | $61.77 | 9100 |
| 2024-03-25 | 62.14 | $61.92 | 14900 |
| 2024-03-22 | 62.09 | $62.15 | 4100 |
| 2024-03-21 | 61.93 | $62.34 | 2700 |
| 2024-03-20 | 61.68 | $61.92 | 8100 |
| 2024-03-19 | 61.49 | $61.36 | 2638 |
| 2024-03-18 | 61.43 | $61.19 | 9017 |
| 2024-03-15 | 61.39 | $60.86 | 4700 |
| 2024-03-14 | 61.44 | $61.20 | 4000 |
| 2024-03-13 | 61.38 | $61.39 | 2743 |
| 2024-03-12 | 61.23 | $61.31 | 6900 |
| 2024-03-11 | 61.07 | $60.80 | 12100 |
| 2024-03-08 | 61.02 | $60.87 | 4100 |
| 2024-03-07 | 60.91 | $61.17 | 4900 |
| 2024-03-06 | 60.68 | $60.57 | 7500 |
| 2024-03-05 | 60.58 | $60.22 | 14020 |
| 2024-03-04 | 60.55 | $60.60 | 7339 |
| 2024-03-01 | 60.38 | $60.66 | 8200 |
| 2024-02-29 | 60.15 | $60.22 | 9500 |
| 2024-02-28 | 59.98 | $59.79 | 7629 |
| 2024-02-27 | 59.91 | $59.89 | 4300 |
| 2024-02-26 | 59.78 | $59.86 | 8708 |
| 2024-02-23 | 59.61 | $59.98 | 20207 |
| 2024-02-22 | 59.35 | $59.86 | 936 |
| 2024-02-21 | 59.07 | $58.94 | 3916 |
| 2024-02-20 | 59.01 | $58.64 | 5229 |
| 2024-02-16 | 59.02 | $58.87 | 11111 |
| 2024-02-15 | 58.94 | $59.13 | 15700 |
| 2024-02-14 | 58.76 | $58.55 | 17111 |
| 2024-02-13 | 58.71 | $58.05 | 17200 |
| 2024-02-12 | 58.80 | $58.90 | 9046 |
| 2024-02-09 | 58.62 | $58.79 | 7213 |
| 2024-02-08 | 58.43 | $58.61 | 12723 |
| 2024-02-07 | 58.24 | $58.46 | 15800 |
| 2024-02-06 | 58.04 | $58.08 | 73745 |
| 2024-02-05 | 57.92 | $57.93 | 9218 |
| 2024-02-02 | 57.80 | $58.35 | 15610 |
| 2024-02-01 | 57.51 | $57.49 | 12702 |
| 2024-01-31 | 57.43 | $57.01 | 27500 |
| 2024-01-30 | 57.47 | $57.86 | 19700 |
| 2024-01-29 | 57.23 | $57.70 | 12727 |
| 2024-01-26 | 57.00 | $57.39 | 13000 |
| 2024-01-25 | 56.79 | $57.34 | 7500 |
| 2024-01-24 | 56.56 | $56.82 | 7300 |
| 2024-01-23 | 56.43 | $56.86 | 13508 |
| 2024-01-22 | 56.26 | $56.72 | 14900 |
| 2024-01-19 | 56.09 | $56.48 | 26500 |
| 2024-01-18 | 55.95 | $55.89 | 16500 |
| 2024-01-17 | 55.97 | $55.47 | 8700 |
| 2024-01-16 | 56.12 | $55.76 | 26030 |
| 2024-01-12 | 56.21 | $56.14 | 10525 |
| 2024-01-11 | 56.19 | $56.06 | 19000 |
| 2024-01-10 | 56.18 | $56.06 | 25928 |
| 2024-01-09 | 56.17 | $55.86 | 10100 |
| 2024-01-08 | 56.21 | $56.05 | 7234 |
| 2024-01-05 | 56.19 | $55.57 | 8300 |
| 2024-01-04 | 56.32 | $55.45 | 8800 |
| 2024-01-03 | 56.49 | $55.71 | 14801 |
| 2024-01-02 | 56.62 | $56.11 | 17906 |
| 2023-12-29 | 56.62 | $56.15 | 43238 |
| 2023-12-28 | 56.61 | $56.34 | 20400 |
| 2023-12-27 | 56.51 | $56.36 | 11642 |
| 2023-12-26 | 56.37 | $56.32 | 614 |
| 2023-12-22 | 56.20 | $56.04 | 2900 |
| 2023-12-21 | 56.07 | $55.89 | 22100 |
| 2023-12-20 | 55.93 | $55.35 | 20900 |
| 2023-12-19 | 55.92 | $56.16 | 25600 |
| 2023-12-18 | 55.64 | $55.94 | 125800 |
| 2023-12-15 | 55.36 | $55.67 | 34115 |
| 2023-12-14 | 55.08 | $55.69 | 28000 |
| 2023-12-13 | 54.72 | $55.21 | 29510 |
| 2023-12-12 | 54.42 | $54.59 | 7200 |
| 2023-12-11 | 54.24 | $54.39 | 29626 |
| 2023-12-08 | 54.08 | $53.97 | 30900 |
| 2023-12-07 | 54.00 | $53.74 | 39500 |
| 2023-12-06 | 53.97 | $53.44 | 41500 |
| 2023-12-05 | 54.02 | $53.62 | 45715 |
| 2023-12-04 | 54.02 | $53.96 | 27444 |
| 2023-12-01 | 53.89 | $54.09 | 28500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.92
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.74
Average
57.05
Maximum
80.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.92 | $82.00 | 4577 |
| 2026-07-23 | 48.43 | $81.78 | 15638 |
| 2026-07-22 | 54.04 | $82.57 | 22800 |
| 2026-07-21 | 54.49 | $82.63 | 8536 |
| 2026-07-20 | 51.52 | $82.17 | 14900 |
| 2026-07-17 | 52.80 | $82.35 | 16313 |
| 2026-07-16 | 58.15 | $83.05 | 11000 |
| 2026-07-15 | 57.98 | $83.02 | 10800 |
| 2026-07-14 | 56.96 | $82.84 | 24500 |
| 2026-07-13 | 57.70 | $82.94 | 9427 |
| 2026-07-10 | 58.85 | $83.10 | 6700 |
| 2026-07-09 | 56.85 | $82.71 | 7400 |
| 2026-07-08 | 53.96 | $82.18 | 7936 |
| 2026-07-07 | 58.30 | $82.80 | 10000 |
| 2026-07-06 | 58.15 | $82.77 | 7140 |
| 2026-07-02 | 56.19 | $82.39 | 6709 |
| 2026-07-01 | 55.67 | $82.29 | 4600 |
| 2026-06-30 | 55.37 | $82.23 | 14700 |
| 2026-06-29 | 54.64 | $82.08 | 2200 |
| 2026-06-26 | 51.84 | $81.52 | 10646 |
| 2026-06-25 | 52.50 | $81.64 | 5300 |
| 2026-06-24 | 49.82 | $81.11 | 9305 |
| 2026-06-23 | 50.58 | $81.26 | 17000 |
| 2026-06-22 | 55.57 | $82.18 | 9400 |
| 2026-06-18 | 55.91 | $82.24 | 5700 |
| 2026-06-17 | 53.75 | $81.76 | 18900 |
| 2026-06-16 | 61.37 | $83.04 | 13500 |
| 2026-06-15 | 61.82 | $83.11 | 11834 |
| 2026-06-12 | 58.30 | $82.27 | 3015 |
| 2026-06-11 | 56.10 | $81.79 | 9400 |
| 2026-06-10 | 49.75 | $80.58 | 5613 |
| 2026-06-09 | 56.56 | $81.64 | 8319 |
| 2026-06-08 | 55.80 | $81.50 | 7300 |
| 2026-06-05 | 55.74 | $81.49 | 18900 |
| 2026-06-04 | 68.68 | $83.16 | 5900 |
| 2026-06-03 | 65.69 | $82.50 | 7100 |
| 2026-06-02 | 66.61 | $82.60 | 2700 |
| 2026-06-01 | 65.84 | $82.43 | 9925 |
| 2026-05-29 | 67.93 | $82.67 | 5614 |
| 2026-05-28 | 67.69 | $82.61 | 13238 |
| 2026-05-27 | 66.81 | $82.39 | 12200 |
| 2026-05-26 | 66.21 | $82.24 | 78900 |
| 2026-05-22 | 64.21 | $81.75 | 12411 |
| 2026-05-21 | 61.85 | $81.21 | 6102 |
| 2026-05-20 | 60.48 | $80.91 | 3900 |
| 2026-05-19 | 57.15 | $80.23 | 11600 |
| 2026-05-18 | 61.18 | $80.79 | 22400 |
| 2026-05-15 | 60.81 | $80.71 | 10811 |
| 2026-05-14 | 65.71 | $81.36 | 2700 |
| 2026-05-13 | 64.19 | $81.00 | 4900 |
| 2026-05-12 | 62.62 | $80.64 | 14000 |
| 2026-05-11 | 63.20 | $80.72 | 11241 |
| 2026-05-08 | 63.48 | $80.76 | 8000 |
| 2026-05-07 | 63.01 | $80.64 | 8946 |
| 2026-05-06 | 67.79 | $81.33 | 16935 |
| 2026-05-05 | 64.53 | $80.45 | 11000 |
| 2026-05-04 | 61.69 | $79.77 | 7425 |
| 2026-05-01 | 64.58 | $80.17 | 11600 |
| 2026-04-30 | 66.20 | $80.39 | 8700 |
| 2026-04-29 | 61.63 | $79.29 | 10635 |
| 2026-04-28 | 61.22 | $79.20 | 10300 |
| 2026-04-27 | 63.50 | $79.52 | 8600 |
| 2026-04-24 | 64.14 | $79.61 | 3033 |
| 2026-04-23 | 63.52 | $79.45 | 11423 |
| 2026-04-22 | 63.33 | $79.40 | 6512 |
| 2026-04-21 | 62.14 | $79.08 | 2500 |
| 2026-04-20 | 63.86 | $79.36 | 9239 |
| 2026-04-17 | 65.21 | $79.58 | 5347 |
| 2026-04-16 | 62.40 | $78.76 | 14500 |
| 2026-04-15 | 61.50 | $78.51 | 15200 |
| 2026-04-14 | 61.22 | $78.43 | 7002 |
| 2026-04-13 | 58.44 | $77.66 | 11800 |
| 2026-04-10 | 55.65 | $76.95 | 9425 |
| 2026-04-09 | 57.88 | $77.38 | 16232 |
| 2026-04-08 | 55.97 | $76.89 | 10549 |
| 2026-04-07 | 46.32 | $74.85 | 11520 |
| 2026-04-06 | 46.90 | $74.97 | 27930 |
| 2026-04-02 | 45.45 | $74.70 | 16200 |
| 2026-04-01 | 45.29 | $74.67 | 19500 |
| 2026-03-31 | 43.38 | $74.30 | 18549 |
| 2026-03-30 | 33.41 | $72.63 | 14200 |
| 2026-03-27 | 33.99 | $72.80 | 6022 |
| 2026-03-26 | 37.51 | $73.77 | 27600 |
| 2026-03-25 | 41.99 | $74.82 | 5345 |
| 2026-03-24 | 40.18 | $74.54 | 12324 |
| 2026-03-23 | 41.41 | $74.82 | 16305 |
| 2026-03-20 | 36.40 | $74.06 | 16300 |
| 2026-03-19 | 39.99 | $74.90 | 12700 |
| 2026-03-18 | 40.39 | $74.99 | 15300 |
| 2026-03-17 | 45.02 | $75.95 | 14800 |
| 2026-03-16 | 42.95 | $75.63 | 16800 |
| 2026-03-13 | 38.78 | $75.02 | 9500 |
| 2026-03-12 | 39.92 | $75.27 | 21800 |
| 2026-03-11 | 45.14 | $76.31 | 41903 |
| 2026-03-10 | 45.41 | $76.36 | 13606 |
| 2026-03-09 | 46.53 | $76.57 | 11300 |
| 2026-03-06 | 44.17 | $76.19 | 6141 |
| 2026-03-05 | 49.34 | $77.14 | 12615 |
| 2026-03-04 | 54.72 | $77.98 | 13542 |
| 2026-03-03 | 52.25 | $77.56 | 11700 |
| 2026-03-02 | 57.74 | $78.33 | 20800 |
| 2026-02-27 | 57.81 | $78.34 | 13341 |
| 2026-02-26 | 57.39 | $78.26 | 9533 |
| 2026-02-25 | 57.67 | $78.30 | 9321 |
| 2026-02-24 | 56.13 | $77.99 | 7423 |
| 2026-02-23 | 52.65 | $77.33 | 16719 |
| 2026-02-20 | 60.21 | $78.43 | 10636 |
| 2026-02-19 | 57.01 | $77.83 | 17241 |
| 2026-02-18 | 57.82 | $77.94 | 13300 |
| 2026-02-17 | 55.24 | $77.47 | 15900 |
| 2026-02-13 | 56.50 | $77.65 | 5219 |
| 2026-02-12 | 54.87 | $77.35 | 6849 |
| 2026-02-11 | 63.08 | $78.45 | 13403 |
| 2026-02-10 | 62.35 | $78.30 | 6600 |
| 2026-02-09 | 64.03 | $78.51 | 11505 |
| 2026-02-06 | 62.76 | $78.23 | 10000 |
| 2026-02-05 | 57.39 | $77.18 | 8800 |
| 2026-02-04 | 63.62 | $77.93 | 9129 |
| 2026-02-03 | 63.70 | $77.94 | 16238 |
| 2026-02-02 | 64.72 | $78.06 | 5634 |
| 2026-01-30 | 61.78 | $77.45 | 7700 |
| 2026-01-29 | 64.98 | $77.83 | 7600 |
| 2026-01-28 | 62.86 | $77.39 | 5532 |
| 2026-01-27 | 63.03 | $77.41 | 7600 |
| 2026-01-26 | 61.89 | $77.17 | 10100 |
| 2026-01-23 | 59.93 | $76.77 | 29600 |
| 2026-01-22 | 59.88 | $76.76 | 27000 |
| 2026-01-21 | 57.83 | $76.34 | 62900 |
| 2026-01-20 | 52.99 | $75.45 | 13640 |
| 2026-01-16 | 62.85 | $76.73 | 6530 |
| 2026-01-15 | 63.38 | $76.79 | 12623 |
| 2026-01-14 | 62.38 | $76.59 | 11400 |
| 2026-01-13 | 62.23 | $76.56 | 10900 |
| 2026-01-12 | 64.95 | $76.90 | 11428 |
| 2026-01-09 | 64.56 | $76.81 | 7900 |
| 2026-01-08 | 62.17 | $76.27 | 13500 |
| 2026-01-07 | 59.31 | $75.68 | 17800 |
| 2026-01-06 | 63.31 | $76.20 | 130900 |
| 2026-01-05 | 59.90 | $75.51 | 8110 |
| 2026-01-02 | 55.14 | $74.68 | 5803 |
| 2025-12-31 | 53.03 | $74.35 | 10631 |
| 2025-12-30 | 57.29 | $74.90 | 8701 |
| 2025-12-29 | 57.77 | $74.96 | 6200 |
| 2025-12-26 | 59.35 | $75.16 | 3800 |
| 2025-12-24 | 59.82 | $75.22 | 7413 |
| 2025-12-23 | 58.32 | $74.93 | 18913 |
| 2025-12-22 | 57.54 | $74.78 | 12700 |
| 2025-12-19 | 55.09 | $74.32 | 10900 |
| 2025-12-18 | 52.84 | $73.92 | 18144 |
| 2025-12-17 | 50.67 | $73.55 | 17100 |
| 2025-12-16 | 53.65 | $74.02 | 5500 |
| 2025-12-15 | 58.29 | $74.69 | 10900 |
| 2025-12-12 | 58.13 | $74.66 | 6500 |
| 2025-12-11 | 61.97 | $75.19 | 5000 |
| 2025-12-10 | 59.98 | $74.77 | 11302 |
| 2025-12-09 | 56.31 | $74.06 | 5757 |
| 2025-12-08 | 57.08 | $74.17 | 5922 |
| 2025-12-05 | 59.99 | $74.58 | 11800 |
| 2025-12-04 | 59.61 | $74.50 | 5400 |
| 2025-12-03 | 59.10 | $74.39 | 13410 |
| 2025-12-02 | 56.79 | $73.90 | 7809 |
| 2025-12-01 | 56.32 | $73.80 | 7900 |
| 2025-11-28 | 59.04 | $74.24 | 4800 |
| 2025-11-26 | 57.21 | $73.83 | 10932 |
| 2025-11-25 | 55.21 | $73.40 | 8431 |
| 2025-11-24 | 50.34 | $72.45 | 7703 |
| 2025-11-21 | 46.00 | $71.71 | 6518 |
| 2025-11-20 | 39.32 | $70.73 | 9500 |
| 2025-11-19 | 44.02 | $71.62 | 25500 |
| 2025-11-18 | 43.37 | $71.53 | 8910 |
| 2025-11-17 | 44.97 | $71.82 | 16133 |
| 2025-11-14 | 49.05 | $72.51 | 14129 |
| 2025-11-13 | 49.61 | $72.60 | 9029 |
| 2025-11-12 | 56.23 | $73.58 | 6000 |
| 2025-11-11 | 56.23 | $73.58 | 10810 |
| 2025-11-10 | 54.26 | $73.23 | 5600 |
| 2025-11-07 | 49.59 | $72.47 | 4065 |
| 2025-11-06 | 48.67 | $72.33 | 8200 |
| 2025-11-05 | 52.08 | $72.86 | 2708 |
| 2025-11-04 | 48.10 | $72.25 | 8400 |
| 2025-11-03 | 52.07 | $72.84 | 10141 |
| 2025-10-31 | 54.01 | $73.11 | 11500 |
| 2025-10-30 | 51.67 | $72.74 | 18623 |
| 2025-10-29 | 57.62 | $73.53 | 2449 |
| 2025-10-28 | 59.43 | $73.75 | 4200 |
| 2025-10-27 | 62.04 | $74.06 | 8214 |
| 2025-10-24 | 58.64 | $73.45 | 14346 |
| 2025-10-23 | 55.75 | $72.98 | 6100 |
| 2025-10-22 | 53.23 | $72.60 | 77400 |
| 2025-10-21 | 56.52 | $73.01 | 5100 |
| 2025-10-20 | 55.50 | $72.85 | 7000 |
| 2025-10-17 | 51.22 | $72.22 | 8700 |
| 2025-10-16 | 49.31 | $71.96 | 8300 |
| 2025-10-15 | 52.95 | $72.44 | 5303 |
| 2025-10-14 | 52.25 | $72.34 | 6500 |
| 2025-10-13 | 49.55 | $71.96 | 34304 |
| 2025-10-10 | 42.47 | $71.09 | 3949 |
| 2025-10-09 | 56.84 | $72.74 | 3546 |
| 2025-10-08 | 60.25 | $73.03 | 8500 |
| 2025-10-07 | 58.63 | $72.83 | 25311 |
| 2025-10-06 | 62.64 | $73.16 | 9500 |
| 2025-10-03 | 61.26 | $72.98 | 5806 |
| 2025-10-02 | 60.50 | $72.88 | 5543 |
| 2025-10-01 | 60.20 | $72.84 | 4523 |
| 2025-09-30 | 59.32 | $72.72 | 5537 |
| 2025-09-29 | 58.37 | $72.59 | 11500 |
| 2025-09-26 | 57.87 | $72.52 | 11500 |
| 2025-09-25 | 54.05 | $72.01 | 10700 |
| 2025-09-24 | 59.26 | $72.53 | 14102 |
| 2025-09-23 | 61.31 | $72.72 | 4835 |
| 2025-09-22 | 67.00 | $73.21 | 13532 |
| 2025-09-19 | 67.85 | $73.28 | 10647 |
| 2025-09-18 | 67.17 | $73.16 | 9600 |
| 2025-09-17 | 65.85 | $72.93 | 24600 |
| 2025-09-16 | 64.98 | $72.78 | 17245 |
| 2025-09-15 | 64.92 | $72.77 | 15428 |
| 2025-09-12 | 63.46 | $72.51 | 9800 |
| 2025-09-11 | 67.68 | $72.92 | 31109 |
| 2025-09-10 | 64.15 | $72.28 | 2600 |
| 2025-09-09 | 62.76 | $72.05 | 7800 |
| 2025-09-08 | 61.40 | $71.83 | 6913 |
| 2025-09-05 | 60.53 | $71.69 | 4900 |
| 2025-09-04 | 63.24 | $71.97 | 7200 |
| 2025-09-03 | 58.57 | $71.23 | 9722 |
| 2025-09-02 | 57.54 | $71.08 | 13303 |
| 2025-08-29 | 60.61 | $71.40 | 8839 |
| 2025-08-28 | 62.91 | $71.63 | 4700 |
| 2025-08-27 | 61.84 | $71.45 | 29614 |
| 2025-08-26 | 60.76 | $71.27 | 9105 |
| 2025-08-25 | 60.34 | $71.20 | 4704 |
| 2025-08-22 | 63.72 | $71.57 | 5020 |
| 2025-08-21 | 56.45 | $70.41 | 8914 |
| 2025-08-20 | 59.27 | $70.70 | 10000 |
| 2025-08-19 | 59.76 | $70.75 | 5209 |
| 2025-08-18 | 60.72 | $70.85 | 3205 |
| 2025-08-15 | 60.99 | $70.88 | 49000 |
| 2025-08-14 | 62.44 | $71.04 | 8440 |
| 2025-08-13 | 63.15 | $71.12 | 7012 |
| 2025-08-12 | 61.15 | $70.74 | 4931 |
| 2025-08-11 | 55.84 | $69.85 | 12000 |
| 2025-08-08 | 57.52 | $70.05 | 17100 |
| 2025-08-07 | 54.80 | $69.63 | 44900 |
| 2025-08-06 | 55.69 | $69.74 | 2527 |
| 2025-08-05 | 55.06 | $69.64 | 41808 |
| 2025-08-04 | 56.19 | $69.79 | 10985 |
| 2025-08-01 | 50.23 | $68.87 | 10142 |
| 2025-07-31 | 59.92 | $70.02 | 5707 |
| 2025-07-30 | 59.27 | $69.92 | 14400 |
| 2025-07-29 | 63.89 | $70.39 | 9112 |
| 2025-07-28 | 65.54 | $70.55 | 6500 |
| 2025-07-25 | 67.30 | $70.72 | 5000 |
| 2025-07-24 | 65.97 | $70.46 | 7517 |
| 2025-07-23 | 66.56 | $70.52 | 14904 |
| 2025-07-22 | 63.90 | $70.00 | 13800 |
| 2025-07-21 | 62.02 | $69.66 | 8600 |
| 2025-07-18 | 61.80 | $69.62 | 11738 |
| 2025-07-17 | 61.88 | $69.63 | 6046 |
| 2025-07-16 | 59.47 | $69.18 | 7040 |
| 2025-07-15 | 58.76 | $69.05 | 44513 |
| 2025-07-14 | 64.14 | $69.70 | 922548 |
| 2025-07-11 | 63.90 | $69.65 | 8308 |
| 2025-07-10 | 66.63 | $69.97 | 6200 |
| 2025-07-09 | 65.76 | $69.77 | 8200 |
| 2025-07-08 | 64.44 | $69.47 | 3030 |
| 2025-07-07 | 64.60 | $69.49 | 16600 |
| 2025-07-03 | 68.92 | $70.03 | 13729 |
| 2025-07-02 | 67.06 | $69.55 | 6300 |
| 2025-07-01 | 66.22 | $69.34 | 8600 |
| 2025-06-30 | 64.49 | $68.92 | 9628 |
| 2025-06-27 | 63.31 | $68.64 | 5642 |
| 2025-06-26 | 61.43 | $68.21 | 7300 |
| 2025-06-25 | 58.58 | $67.60 | 11422 |
| 2025-06-24 | 60.75 | $67.91 | 7500 |
| 2025-06-23 | 58.73 | $67.48 | 6511 |
| 2025-06-20 | 56.46 | $67.02 | 14914 |
| 2025-06-18 | 57.71 | $67.21 | 14807 |
| 2025-06-17 | 58.68 | $67.36 | 17300 |
| 2025-06-16 | 61.64 | $67.81 | 9147 |
| 2025-06-13 | 59.39 | $67.29 | 7639 |
| 2025-06-12 | 63.69 | $67.92 | 6900 |
| 2025-06-11 | 62.37 | $67.60 | 5914 |
| 2025-06-10 | 64.02 | $67.84 | 8031 |
| 2025-06-09 | 62.53 | $67.46 | 8700 |
| 2025-06-06 | 62.30 | $67.40 | 8000 |
| 2025-06-05 | 59.01 | $66.59 | 12122 |
| 2025-06-04 | 59.74 | $66.71 | 16208 |
| 2025-06-03 | 59.70 | $66.70 | 5929 |
| 2025-06-02 | 58.46 | $66.38 | 6900 |
| 2025-05-30 | 57.60 | $66.16 | 32000 |
| 2025-05-29 | 57.03 | $66.01 | 26400 |
| 2025-05-28 | 56.47 | $65.86 | 7600 |
| 2025-05-27 | 58.44 | $66.27 | 8116 |
| 2025-05-23 | 54.01 | $65.08 | 10800 |
| 2025-05-22 | 55.72 | $65.44 | 21046 |
| 2025-05-21 | 56.14 | $65.53 | 15943 |
| 2025-05-20 | 60.91 | $66.51 | 21000 |
| 2025-05-19 | 62.14 | $66.75 | 15400 |
| 2025-05-16 | 61.68 | $66.60 | 8232 |
| 2025-05-15 | 60.02 | $66.06 | 14400 |
| 2025-05-14 | 59.22 | $65.80 | 5800 |
| 2025-05-13 | 60.01 | $65.98 | 22400 |
| 2025-05-12 | 59.75 | $65.89 | 8700 |
| 2025-05-09 | 53.26 | $63.84 | 22624 |
| 2025-05-08 | 53.66 | $63.94 | 4200 |
| 2025-05-07 | 52.05 | $63.47 | 7900 |
| 2025-05-06 | 51.40 | $63.28 | 9936 |
| 2025-05-05 | 53.13 | $63.76 | 18900 |
| 2025-05-02 | 54.02 | $64.01 | 10814 |
| 2025-05-01 | 50.25 | $62.83 | 23404 |
| 2025-04-30 | 48.97 | $62.45 | 11333 |
| 2025-04-29 | 48.97 | $62.45 | 23200 |
| 2025-04-28 | 48.21 | $62.21 | 26800 |
| 2025-04-25 | 47.62 | $62.02 | 20300 |
| 2025-04-24 | 47.65 | $62.03 | 11541 |
| 2025-04-23 | 44.73 | $61.05 | 23330 |
| 2025-04-22 | 42.53 | $60.34 | 18319 |
| 2025-04-21 | 37.74 | $58.90 | 49611 |
| 2025-04-17 | 40.65 | $60.20 | 32515 |
| 2025-04-16 | 40.38 | $60.12 | 30609 |
| 2025-04-15 | 42.59 | $61.09 | 22200 |
| 2025-04-14 | 43.43 | $61.45 | 9716 |
| 2025-04-11 | 42.17 | $61.03 | 24700 |
| 2025-04-10 | 39.03 | $60.01 | 56900 |
| 2025-04-09 | 43.79 | $62.16 | 32800 |
| 2025-04-08 | 24.74 | $57.47 | 62900 |
| 2025-04-07 | 26.29 | $58.33 | 18000 |
| 2025-04-04 | 26.53 | $58.46 | 96701 |
| 2025-04-03 | 34.25 | $61.85 | 22300 |
| 2025-04-02 | 44.89 | $64.76 | 16200 |
| 2025-04-01 | 42.74 | $64.39 | 12017 |
| 2025-03-31 | 41.21 | $64.13 | 16300 |
| 2025-03-28 | 38.95 | $63.75 | 17122 |
| 2025-03-27 | 44.18 | $64.98 | 21600 |
| 2025-03-26 | 45.36 | $65.23 | 41914 |
| 2025-03-25 | 47.13 | $65.60 | 80004 |
| 2025-03-24 | 47.46 | $65.67 | 9248 |
| 2025-03-21 | 41.47 | $64.60 | 15129 |
| 2025-03-20 | 41.68 | $64.65 | 9000 |
| 2025-03-19 | 42.58 | $64.87 | 26400 |
| 2025-03-18 | 39.22 | $64.28 | 19931 |
| 2025-03-17 | 41.62 | $64.89 | 28624 |
| 2025-03-14 | 38.14 | $64.30 | 15123 |
| 2025-03-13 | 30.64 | $63.17 | 28800 |
| 2025-03-12 | 33.44 | $63.99 | 38449 |
| 2025-03-11 | 33.54 | $64.02 | 27700 |
| 2025-03-10 | 36.44 | $64.81 | 10700 |
| 2025-03-07 | 41.59 | $66.00 | 8423 |
| 2025-03-06 | 39.19 | $65.65 | 23937 |
| 2025-03-05 | 42.82 | $66.41 | 18100 |
| 2025-03-04 | 37.54 | $65.68 | 16915 |
| 2025-03-03 | 42.21 | $66.60 | 14300 |
| 2025-02-28 | 47.85 | $67.52 | 18125 |
| 2025-02-27 | 40.82 | $66.66 | 21521 |
| 2025-02-26 | 44.54 | $67.22 | 12400 |
| 2025-02-25 | 45.96 | $67.42 | 13915 |
| 2025-02-24 | 46.45 | $67.49 | 179200 |
| 2025-02-21 | 47.62 | $67.66 | 6400 |
| 2025-02-20 | 56.69 | $68.79 | 12600 |
| 2025-02-19 | 60.67 | $69.20 | 17300 |
| 2025-02-18 | 58.79 | $68.92 | 49300 |
| 2025-02-14 | 57.55 | $68.74 | 16400 |
| 2025-02-13 | 58.39 | $68.83 | 17300 |
| 2025-02-12 | 53.96 | $68.20 | 36333 |
| 2025-02-11 | 58.26 | $68.66 | 10500 |
| 2025-02-10 | 57.49 | $68.55 | 29000 |
| 2025-02-07 | 55.05 | $68.21 | 33500 |
| 2025-02-06 | 60.90 | $68.81 | 29218 |
| 2025-02-05 | 61.63 | $68.88 | 31911 |
| 2025-02-04 | 61.31 | $68.83 | 30042 |
| 2025-02-03 | 59.30 | $68.51 | 123200 |
| 2025-01-31 | 60.71 | $68.66 | 25600 |
| 2025-01-30 | 63.88 | $68.99 | 10034 |
| 2025-01-29 | 61.57 | $68.59 | 17011 |
| 2025-01-28 | 61.75 | $68.61 | 25729 |
| 2025-01-27 | 62.20 | $68.66 | 23400 |
| 2025-01-24 | 62.46 | $68.69 | 22314 |
| 2025-01-23 | 63.22 | $68.78 | 7400 |
| 2025-01-22 | 61.19 | $68.37 | 12800 |
| 2025-01-21 | 60.33 | $68.20 | 26200 |
| 2025-01-17 | 56.51 | $67.49 | 20731 |
| 2025-01-16 | 53.45 | $66.98 | 52700 |
| 2025-01-15 | 52.20 | $66.78 | 24127 |
| 2025-01-14 | 45.98 | $65.88 | 30517 |
| 2025-01-13 | 43.50 | $65.56 | 17746 |
| 2025-01-10 | 40.15 | $65.15 | 46428 |
| 2025-01-08 | 45.04 | $65.94 | 40400 |
| 2025-01-07 | 44.30 | $65.85 | 29800 |
| 2025-01-06 | 45.92 | $66.10 | 27512 |
| 2025-01-03 | 44.14 | $65.87 | 44400 |
| 2025-01-02 | 38.72 | $65.22 | 44529 |
| 2024-12-31 | 39.10 | $65.29 | 19500 |
| 2024-12-30 | 39.21 | $65.31 | 11900 |
| 2024-12-27 | 42.88 | $65.97 | 22100 |
| 2024-12-26 | 46.38 | $66.53 | 18537 |
| 2024-12-24 | 45.93 | $66.47 | 13300 |
| 2024-12-23 | 41.34 | $65.88 | 20749 |
| 2024-12-20 | 39.95 | $65.71 | 22800 |
| 2024-12-19 | 34.84 | $65.12 | 24238 |
| 2024-12-18 | 35.37 | $65.23 | 27300 |
| 2024-12-17 | 46.89 | $67.09 | 12300 |
| 2024-12-16 | 52.38 | $67.72 | 13443 |
| 2024-12-13 | 53.23 | $67.81 | 34400 |
| 2024-12-12 | 56.10 | $68.11 | 9100 |
| 2024-12-11 | 59.99 | $68.49 | 3600 |
| 2024-12-10 | 57.71 | $68.18 | 7300 |
| 2024-12-09 | 58.74 | $68.28 | 5700 |
| 2024-12-06 | 64.49 | $68.81 | 21324 |
| 2024-12-05 | 63.19 | $68.61 | 9207 |
| 2024-12-04 | 65.46 | $68.81 | 8800 |
| 2024-12-03 | 65.34 | $68.79 | 8000 |
| 2024-12-02 | 66.09 | $68.86 | 7832 |
| 2024-11-29 | 65.93 | $68.83 | 412 |
| 2024-11-27 | 64.50 | $68.56 | 13500 |
| 2024-11-26 | 66.06 | $68.72 | 7200 |
| 2024-11-25 | 64.85 | $68.48 | 441607 |
| 2024-11-22 | 62.25 | $67.99 | 53917 |
| 2024-11-21 | 59.88 | $67.58 | 32512 |
| 2024-11-20 | 57.02 | $67.12 | 24400 |
| 2024-11-19 | 56.63 | $67.06 | 14621 |
| 2024-11-18 | 56.38 | $67.02 | 22918 |
| 2024-11-15 | 54.73 | $66.75 | 26901 |
| 2024-11-14 | 62.10 | $67.64 | 11303 |
| 2024-11-13 | 66.39 | $68.09 | 17600 |
| 2024-11-12 | 66.19 | $68.05 | 23100 |
| 2024-11-11 | 68.39 | $68.28 | 15100 |
| 2024-11-08 | 67.81 | $68.15 | 7400 |
| 2024-11-07 | 67.29 | $68.03 | 28800 |
| 2024-11-06 | 66.22 | $67.78 | 15707 |
| 2024-11-05 | 54.83 | $65.77 | 35740 |
| 2024-11-04 | 49.26 | $65.08 | 34728 |
| 2024-11-01 | 50.28 | $65.20 | 26548 |
| 2024-10-31 | 47.51 | $64.88 | 14800 |
| 2024-10-30 | 55.28 | $65.73 | 10600 |
| 2024-10-29 | 54.79 | $65.67 | 17600 |
| 2024-10-28 | 54.71 | $65.66 | 8900 |
| 2024-10-25 | 52.73 | $65.41 | 13038 |
| 2024-10-24 | 53.80 | $65.53 | 12400 |
| 2024-10-23 | 54.50 | $65.61 | 7645 |
| 2024-10-22 | 58.09 | $66.01 | 8200 |
| 2024-10-21 | 58.02 | $66.00 | 5824 |
| 2024-10-18 | 62.69 | $66.50 | 14400 |
| 2024-10-17 | 62.11 | $66.40 | 11420 |
| 2024-10-16 | 62.29 | $66.42 | 16027 |
| 2024-10-15 | 61.04 | $66.19 | 26600 |
| 2024-10-14 | 65.55 | $66.69 | 17400 |
| 2024-10-11 | 63.39 | $66.27 | 9327 |
| 2024-10-10 | 60.04 | $65.68 | 12000 |
| 2024-10-09 | 61.68 | $65.86 | 5400 |
| 2024-10-08 | 58.58 | $65.34 | 2740 |
| 2024-10-07 | 57.19 | $65.12 | 6741 |
| 2024-10-04 | 63.04 | $65.76 | 7131 |
| 2024-10-03 | 59.34 | $65.16 | 2727 |
| 2024-10-02 | 61.08 | $65.34 | 4700 |
| 2024-10-01 | 61.27 | $65.36 | 30715 |
| 2024-09-30 | 62.75 | $65.52 | 7600 |
| 2024-09-27 | 61.99 | $65.38 | 6300 |
| 2024-09-26 | 61.40 | $65.27 | 5730 |
| 2024-09-25 | 59.89 | $64.99 | 4924 |
| 2024-09-24 | 62.54 | $65.31 | 9000 |
| 2024-09-23 | 62.96 | $65.36 | 4423 |
| 2024-09-20 | 61.50 | $65.06 | 10000 |
| 2024-09-19 | 62.51 | $65.19 | 13100 |
| 2024-09-18 | 58.09 | $64.31 | 10800 |
| 2024-09-17 | 58.91 | $64.42 | 3300 |
| 2024-09-16 | 59.20 | $64.46 | 11901 |
| 2024-09-13 | 57.25 | $64.07 | 7700 |
| 2024-09-12 | 54.60 | $63.57 | 6600 |
| 2024-09-11 | 51.76 | $63.07 | 4900 |
| 2024-09-10 | 49.85 | $62.75 | 5540 |
| 2024-09-09 | 49.74 | $62.73 | 25700 |
| 2024-09-06 | 45.80 | $62.08 | 33100 |
| 2024-09-05 | 50.74 | $62.93 | 11906 |
| 2024-09-04 | 53.37 | $63.34 | 8800 |
| 2024-09-03 | 54.22 | $63.47 | 15932 |
| 2024-08-30 | 61.92 | $64.54 | 6800 |
| 2024-08-29 | 58.06 | $63.81 | 8900 |
| 2024-08-28 | 57.04 | $63.63 | 10122 |
| 2024-08-27 | 58.85 | $63.87 | 5520 |
| 2024-08-26 | 59.00 | $63.89 | 7635 |
| 2024-08-23 | 59.86 | $64.01 | 20030 |
| 2024-08-22 | 56.11 | $63.27 | 49800 |
| 2024-08-21 | 58.79 | $63.65 | 8100 |
| 2024-08-20 | 57.10 | $63.32 | 8600 |
| 2024-08-19 | 57.92 | $63.44 | 30200 |
| 2024-08-16 | 55.97 | $63.05 | 1.1M |
| 2024-08-15 | 55.72 | $63.00 | 39700 |
| 2024-08-14 | 50.71 | $62.06 | 2100 |
| 2024-08-13 | 49.61 | $61.87 | 13921 |
| 2024-08-12 | 46.08 | $61.28 | 5644 |
| 2024-08-09 | 46.87 | $61.43 | 11114 |
| 2024-08-08 | 45.39 | $61.18 | 17500 |
| 2024-08-07 | 37.76 | $60.03 | 21800 |
| 2024-08-06 | 39.30 | $60.37 | 24100 |
| 2024-08-05 | 34.92 | $59.78 | 14148 |
| 2024-08-02 | 42.23 | $61.27 | 20247 |
| 2024-08-01 | 51.18 | $62.58 | 8200 |
| 2024-07-31 | 57.94 | $63.34 | 12200 |
| 2024-07-30 | 54.15 | $62.84 | 7540 |
| 2024-07-29 | 53.27 | $62.73 | 7517 |
| 2024-07-26 | 52.33 | $62.61 | 8400 |
| 2024-07-25 | 46.29 | $61.91 | 4300 |
| 2024-07-24 | 46.01 | $61.88 | 28300 |
| 2024-07-23 | 54.51 | $62.83 | 10522 |
| 2024-07-22 | 57.59 | $63.12 | 2100 |
| 2024-07-19 | 53.45 | $62.64 | 1245 |
| 2024-07-18 | 60.07 | $63.21 | 3700 |
| 2024-07-17 | 65.62 | $63.62 | 5033 |
| 2024-07-16 | 72.11 | $64.04 | 3740 |
| 2024-07-15 | 66.84 | $63.33 | 4400 |
| 2024-07-12 | 64.99 | $63.12 | 3400 |
| 2024-07-11 | 63.32 | $62.94 | 9300 |
| 2024-07-10 | 63.32 | $62.94 | 3200 |
| 2024-07-09 | 57.75 | $62.39 | 4500 |
| 2024-07-08 | 60.61 | $62.57 | 3100 |
| 2024-07-05 | 61.41 | $62.62 | 8200 |
| 2024-07-03 | 59.15 | $62.40 | 2213 |
| 2024-07-02 | 58.74 | $62.36 | 7000 |
| 2024-07-01 | 55.38 | $62.05 | 13800 |
| 2024-06-28 | 56.22 | $62.11 | 6000 |
| 2024-06-27 | 56.63 | $62.14 | 5800 |
| 2024-06-26 | 56.63 | $62.14 | 6400 |
| 2024-06-25 | 57.00 | $62.17 | 9000 |
| 2024-06-24 | 57.97 | $62.25 | 7300 |
| 2024-06-21 | 56.29 | $62.06 | 5246 |
| 2024-06-20 | 55.77 | $62.00 | 6933 |
| 2024-06-18 | 53.91 | $61.79 | 5007 |
| 2024-06-17 | 55.71 | $61.96 | 12130 |
| 2024-06-14 | 50.95 | $61.44 | 2522 |
| 2024-06-13 | 52.82 | $61.62 | 11409 |
| 2024-06-12 | 53.54 | $61.69 | 7100 |
| 2024-06-11 | 52.21 | $61.54 | 1035 |
| 2024-06-10 | 54.18 | $61.74 | 6716 |
| 2024-06-07 | 51.48 | $61.43 | 9142 |
| 2024-06-06 | 52.33 | $61.52 | 6244 |
| 2024-06-05 | 52.42 | $61.53 | 6227 |
| 2024-06-04 | 47.94 | $61.01 | 7600 |
| 2024-06-03 | 48.36 | $61.06 | 8329 |
| 2024-05-31 | 50.61 | $61.33 | 2500 |
| 2024-05-30 | 46.30 | $60.84 | 11906 |
| 2024-05-29 | 46.38 | $60.85 | 2324 |
| 2024-05-28 | 51.16 | $61.43 | 4647 |
| 2024-05-24 | 53.98 | $61.74 | 4500 |
| 2024-05-23 | 51.35 | $61.42 | 7332 |
| 2024-05-22 | 57.62 | $62.06 | 2700 |
| 2024-05-21 | 59.90 | $62.27 | 11501 |
| 2024-05-20 | 60.01 | $62.28 | 5731 |
| 2024-05-17 | 61.26 | $62.40 | 6728 |
| 2024-05-16 | 60.94 | $62.35 | 4508 |
| 2024-05-15 | 61.82 | $62.44 | 7900 |
| 2024-05-14 | 58.93 | $61.98 | 6700 |
| 2024-05-13 | 57.34 | $61.74 | 20946 |
| 2024-05-10 | 58.05 | $61.82 | 6325 |
| 2024-05-09 | 56.91 | $61.64 | 4300 |
| 2024-05-08 | 54.61 | $61.29 | 19800 |
| 2024-05-07 | 54.42 | $61.26 | 4300 |
| 2024-05-06 | 53.12 | $61.06 | 3500 |
| 2024-05-03 | 49.45 | $60.52 | 16400 |
| 2024-05-02 | 45.38 | $59.98 | 4641 |
| 2024-05-01 | 42.79 | $59.66 | 46800 |
| 2024-04-30 | 43.65 | $59.80 | 8100 |
| 2024-04-29 | 50.95 | $60.85 | 10000 |
| 2024-04-26 | 50.58 | $60.80 | 10000 |
| 2024-04-25 | 46.55 | $60.28 | 4509 |
| 2024-04-24 | 50.54 | $60.81 | 4700 |
| 2024-04-23 | 49.77 | $60.71 | 9100 |
| 2024-04-22 | 45.57 | $60.19 | 2443 |
| 2024-04-19 | 42.13 | $59.80 | 7100 |
| 2024-04-18 | 43.13 | $59.95 | 4619 |
| 2024-04-17 | 43.78 | $60.05 | 11235 |
| 2024-04-16 | 46.19 | $60.41 | 13300 |
| 2024-04-15 | 46.66 | $60.48 | 16200 |
| 2024-04-12 | 49.99 | $60.96 | 4400 |
| 2024-04-11 | 58.91 | $62.03 | 5416 |
| 2024-04-10 | 57.84 | $61.87 | 2900 |
| 2024-04-09 | 63.10 | $62.41 | 6900 |
| 2024-04-08 | 62.50 | $62.31 | 21700 |
| 2024-04-05 | 63.58 | $62.42 | 8127 |
| 2024-04-04 | 59.40 | $61.73 | 15900 |
| 2024-04-03 | 66.09 | $62.37 | 6047 |
| 2024-04-02 | 65.10 | $62.20 | 6417 |
| 2024-04-01 | 69.05 | $62.55 | 15000 |
| 2024-03-28 | 70.09 | $62.64 | 7100 |
| 2024-03-27 | 68.69 | $62.36 | 3823 |
| 2024-03-26 | 65.48 | $61.77 | 9100 |
| 2024-03-25 | 67.14 | $61.92 | 14900 |
| 2024-03-22 | 69.73 | $62.15 | 4100 |
| 2024-03-21 | 71.90 | $62.34 | 2700 |
| 2024-03-20 | 69.93 | $61.92 | 8100 |
| 2024-03-19 | 67.01 | $61.36 | 2638 |
| 2024-03-18 | 66.06 | $61.19 | 9017 |
| 2024-03-15 | 64.15 | $60.86 | 4700 |
| 2024-03-14 | 67.88 | $61.20 | 4000 |
| 2024-03-13 | 70.05 | $61.39 | 2743 |
| 2024-03-12 | 69.66 | $61.31 | 6900 |
| 2024-03-11 | 67.09 | $60.80 | 12100 |
| 2024-03-08 | 67.84 | $60.87 | 4100 |
| 2024-03-07 | 71.07 | $61.17 | 4900 |
| 2024-03-06 | 68.19 | $60.57 | 7500 |
| 2024-03-05 | 66.33 | $60.22 | 14020 |
| 2024-03-04 | 70.59 | $60.60 | 7339 |
| 2024-03-01 | 71.27 | $60.66 | 8200 |
| 2024-02-29 | 69.19 | $60.22 | 9500 |
| 2024-02-28 | 66.96 | $59.79 | 7629 |
| 2024-02-27 | 68.05 | $59.89 | 4300 |
| 2024-02-26 | 67.90 | $59.86 | 8708 |
| 2024-02-23 | 69.12 | $59.98 | 20207 |
| 2024-02-22 | 68.58 | $59.86 | 936 |
| 2024-02-21 | 64.03 | $58.94 | 3916 |
| 2024-02-20 | 62.34 | $58.64 | 5229 |
| 2024-02-16 | 64.55 | $58.87 | 11111 |
| 2024-02-15 | 67.10 | $59.13 | 15700 |
| 2024-02-14 | 64.09 | $58.55 | 17111 |
| 2024-02-13 | 61.18 | $58.05 | 17200 |
| 2024-02-12 | 70.40 | $58.90 | 9046 |
| 2024-02-09 | 69.84 | $58.79 | 7213 |
| 2024-02-08 | 68.92 | $58.61 | 12723 |
| 2024-02-07 | 68.16 | $58.46 | 15800 |
| 2024-02-06 | 66.17 | $58.08 | 73745 |
| 2024-02-05 | 65.35 | $57.93 | 9218 |
| 2024-02-02 | 69.82 | $58.35 | 15610 |
| 2024-02-01 | 65.19 | $57.49 | 12702 |
| 2024-01-31 | 62.10 | $57.01 | 27500 |
| 2024-01-30 | 72.99 | $57.86 | 19700 |
| 2024-01-29 | 72.12 | $57.70 | 12727 |
| 2024-01-26 | 70.35 | $57.39 | 13000 |
| 2024-01-25 | 70.06 | $57.34 | 7500 |
| 2024-01-24 | 66.85 | $56.82 | 7300 |
| 2024-01-23 | 67.38 | $56.86 | 13508 |
| 2024-01-22 | 66.50 | $56.72 | 14900 |
| 2024-01-19 | 64.96 | $56.48 | 26500 |
| 2024-01-18 | 60.75 | $55.89 | 16500 |
| 2024-01-17 | 57.28 | $55.47 | 8700 |
| 2024-01-16 | 60.81 | $55.76 | 26030 |
| 2024-01-12 | 65.85 | $56.14 | 10525 |
| 2024-01-11 | 65.28 | $56.06 | 19000 |
| 2024-01-10 | 65.28 | $56.06 | 25928 |
| 2024-01-09 | 63.90 | $55.86 | 10100 |
| 2024-01-08 | 66.27 | $56.05 | 7234 |
| 2024-01-05 | 62.98 | $55.57 | 8300 |
| 2024-01-04 | 62.10 | $55.45 | 8800 |
| 2024-01-03 | 65.29 | $55.71 | 14801 |
| 2024-01-02 | 70.59 | $56.11 | 17906 |
| 2023-12-29 | 71.14 | $56.15 | 43238 |
| 2023-12-28 | 73.73 | $56.34 | 20400 |
| 2023-12-27 | 73.99 | $56.36 | 11642 |
| 2023-12-26 | 73.81 | $56.32 | 614 |
| 2023-12-22 | 72.54 | $56.04 | 2900 |
| 2023-12-21 | 71.84 | $55.89 | 22100 |
| 2023-12-20 | 69.16 | $55.35 | 20900 |
| 2023-12-19 | 80.01 | $56.16 | 25600 |
| 2023-12-18 | 79.17 | $55.94 | 125800 |
| 2023-12-15 | 78.09 | $55.67 | 34115 |
| 2023-12-14 | 78.37 | $55.69 | 28000 |
| 2023-12-13 | 76.41 | $55.21 | 29510 |
| 2023-12-12 | 73.45 | $54.59 | 7200 |
| 2023-12-11 | 72.39 | $54.39 | 29626 |
| 2023-12-08 | 69.99 | $53.97 | 30900 |
| 2023-12-07 | 68.58 | $53.74 | 39500 |
| 2023-12-06 | 66.62 | $53.44 | 41500 |
| 2023-12-05 | 69.07 | $53.62 | 45715 |
| 2023-12-04 | 73.94 | $53.96 | 27444 |
| 2023-12-01 | 75.89 | $54.09 | 28500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.89
2026-07-24
Close Price
$82.00
Vol: 4577
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -71.89 | $82.00 | 4577 |
| 2026-07-23 | -82.59 | $81.78 | 15638 |
| 2026-07-22 | -36.55 | $82.57 | 22800 |
| 2026-07-21 | -30.92 | $82.63 | 8536 |
| 2026-07-20 | -48.47 | $82.17 | 14900 |
| 2026-07-17 | -41.60 | $82.35 | 16313 |
| 2026-07-16 | -14.89 | $83.05 | 11000 |
| 2026-07-15 | -19.12 | $83.02 | 10800 |
| 2026-07-14 | -25.74 | $82.84 | 24500 |
| 2026-07-13 | -22.06 | $82.94 | 9427 |
| 2026-07-10 | -14.92 | $83.10 | 6700 |
| 2026-07-09 | -28.04 | $82.71 | 7400 |
| 2026-07-08 | -45.79 | $82.18 | 7936 |
| 2026-07-07 | -24.92 | $82.80 | 10000 |
| 2026-07-06 | -25.93 | $82.77 | 7140 |
| 2026-07-02 | -38.72 | $82.39 | 6709 |
| 2026-07-01 | -42.09 | $82.29 | 4600 |
| 2026-06-30 | -44.11 | $82.23 | 14700 |
| 2026-06-29 | -49.16 | $82.08 | 2200 |
| 2026-06-26 | -68.01 | $81.52 | 10646 |
| 2026-06-25 | -63.97 | $81.64 | 5300 |
| 2026-06-24 | -81.82 | $81.11 | 9305 |
| 2026-06-23 | -76.77 | $81.26 | 17000 |
| 2026-06-22 | -45.79 | $82.18 | 9400 |
| 2026-06-18 | -41.80 | $82.24 | 5700 |
| 2026-06-17 | -56.15 | $81.76 | 18900 |
| 2026-06-16 | -14.97 | $83.04 | 13500 |
| 2026-06-15 | -11.55 | $83.11 | 11834 |
| 2026-06-12 | -31.23 | $82.27 | 3015 |
| 2026-06-11 | -47.18 | $81.79 | 9400 |
| 2026-06-10 | -87.38 | $80.58 | 5613 |
| 2026-06-09 | -50.81 | $81.64 | 8319 |
| 2026-06-08 | -55.34 | $81.50 | 7300 |
| 2026-06-05 | -55.66 | $81.49 | 18900 |
| 2026-06-04 | -1.62 | $83.16 | 5900 |
| 2026-06-03 | -10.53 | $82.50 | 7100 |
| 2026-06-02 | -6.77 | $82.60 | 2700 |
| 2026-06-01 | -11.48 | $82.43 | 9925 |
| 2026-05-29 | -3.61 | $82.67 | 5614 |
| 2026-05-28 | -2.98 | $82.61 | 13238 |
| 2026-05-27 | -2.64 | $82.39 | 12200 |
| 2026-05-26 | -2.46 | $82.24 | 78900 |
| 2026-05-22 | -6.62 | $81.75 | 12411 |
| 2026-05-21 | -10.83 | $81.21 | 6102 |
| 2026-05-20 | -23.33 | $80.91 | 3900 |
| 2026-05-19 | -51.67 | $80.23 | 11600 |
| 2026-05-18 | -28.33 | $80.79 | 22400 |
| 2026-05-15 | -31.67 | $80.71 | 10811 |
| 2026-05-14 | -4.37 | $81.36 | 2700 |
| 2026-05-13 | -14.19 | $81.00 | 4900 |
| 2026-05-12 | -23.85 | $80.64 | 14000 |
| 2026-05-11 | -21.41 | $80.72 | 11241 |
| 2026-05-08 | -14.10 | $80.76 | 8000 |
| 2026-05-07 | -16.67 | $80.64 | 8946 |
| 2026-05-06 | -1.92 | $81.33 | 16935 |
| 2026-05-05 | -3.17 | $80.45 | 11000 |
| 2026-05-04 | -12.72 | $79.77 | 7425 |
| 2026-05-01 | -6.15 | $80.17 | 11600 |
| 2026-04-30 | 0.00 | $80.39 | 8700 |
| 2026-04-29 | -9.97 | $79.29 | 10635 |
| 2026-04-28 | -10.41 | $79.20 | 10300 |
| 2026-04-27 | -4.85 | $79.52 | 8600 |
| 2026-04-24 | -3.64 | $79.61 | 3033 |
| 2026-04-23 | -5.80 | $79.45 | 11423 |
| 2026-04-22 | -6.47 | $79.40 | 6512 |
| 2026-04-21 | -10.78 | $79.08 | 2500 |
| 2026-04-20 | -7.01 | $79.36 | 9239 |
| 2026-04-17 | -4.04 | $79.58 | 5347 |
| 2026-04-16 | -1.72 | $78.76 | 14500 |
| 2026-04-15 | -1.31 | $78.51 | 15200 |
| 2026-04-14 | -0.67 | $78.43 | 7002 |
| 2026-04-13 | 0.00 | $77.66 | 11800 |
| 2026-04-10 | -10.74 | $76.95 | 9425 |
| 2026-04-09 | -2.19 | $77.38 | 16232 |
| 2026-04-08 | 0.00 | $76.89 | 10549 |
| 2026-04-07 | -47.24 | $74.85 | 11520 |
| 2026-04-06 | -44.59 | $74.97 | 27930 |
| 2026-04-02 | -50.55 | $74.70 | 16200 |
| 2026-04-01 | -52.88 | $74.67 | 19500 |
| 2026-03-31 | -67.38 | $74.30 | 18549 |
| 2026-03-30 | -96.99 | $72.63 | 14200 |
| 2026-03-27 | -97.46 | $72.80 | 6022 |
| 2026-03-26 | -98.15 | $73.77 | 27600 |
| 2026-03-25 | -80.39 | $74.82 | 5345 |
| 2026-03-24 | -86.42 | $74.54 | 12324 |
| 2026-03-23 | -80.39 | $74.82 | 16305 |
| 2026-03-20 | -96.77 | $74.06 | 16300 |
| 2026-03-19 | -88.81 | $74.90 | 12700 |
| 2026-03-18 | -97.00 | $74.99 | 15300 |
| 2026-03-17 | -70.84 | $75.95 | 14800 |
| 2026-03-16 | -79.56 | $75.63 | 16800 |
| 2026-03-13 | -96.19 | $75.02 | 9500 |
| 2026-03-12 | -89.49 | $75.27 | 21800 |
| 2026-03-11 | -62.76 | $76.31 | 41903 |
| 2026-03-10 | -61.46 | $76.36 | 13606 |
| 2026-03-09 | -55.99 | $76.57 | 11300 |
| 2026-03-06 | -86.94 | $76.19 | 6141 |
| 2026-03-05 | -66.95 | $77.14 | 12615 |
| 2026-03-04 | -31.36 | $77.98 | 13542 |
| 2026-03-03 | -49.15 | $77.56 | 11700 |
| 2026-03-02 | -22.03 | $78.33 | 20800 |
| 2026-02-27 | -20.88 | $78.34 | 13341 |
| 2026-02-26 | -25.27 | $78.26 | 9533 |
| 2026-02-25 | -23.08 | $78.30 | 9321 |
| 2026-02-24 | -40.11 | $77.99 | 7423 |
| 2026-02-23 | -76.37 | $77.33 | 16719 |
| 2026-02-20 | -14.01 | $78.43 | 10636 |
| 2026-02-19 | -42.38 | $77.83 | 17241 |
| 2026-02-18 | -25.57 | $77.94 | 13300 |
| 2026-02-17 | -37.09 | $77.47 | 15900 |
| 2026-02-13 | -31.75 | $77.65 | 5219 |
| 2026-02-12 | -40.65 | $77.35 | 6849 |
| 2026-02-11 | -8.01 | $78.45 | 13403 |
| 2026-02-10 | -10.06 | $78.30 | 6600 |
| 2026-02-09 | -3.66 | $78.51 | 11505 |
| 2026-02-06 | -4.95 | $78.23 | 10000 |
| 2026-02-05 | -39.60 | $77.18 | 8800 |
| 2026-02-04 | -14.85 | $77.93 | 9129 |
| 2026-02-03 | -14.52 | $77.94 | 16238 |
| 2026-02-02 | -1.06 | $78.06 | 5634 |
| 2026-01-30 | -14.17 | $77.45 | 7700 |
| 2026-01-29 | -3.60 | $77.83 | 7600 |
| 2026-01-28 | -4.70 | $77.39 | 5532 |
| 2026-01-27 | -1.92 | $77.41 | 7600 |
| 2026-01-26 | -2.76 | $77.17 | 10100 |
| 2026-01-23 | -9.02 | $76.77 | 29600 |
| 2026-01-22 | -9.40 | $76.76 | 27000 |
| 2026-01-21 | -25.19 | $76.34 | 62900 |
| 2026-01-20 | -56.73 | $75.45 | 13640 |
| 2026-01-16 | -8.70 | $76.73 | 6530 |
| 2026-01-15 | -6.32 | $76.79 | 12623 |
| 2026-01-14 | -10.26 | $76.59 | 11400 |
| 2026-01-13 | -11.14 | $76.56 | 10900 |
| 2026-01-12 | -0.59 | $76.90 | 11428 |
| 2026-01-09 | -2.38 | $76.81 | 7900 |
| 2026-01-08 | -1.79 | $76.27 | 13500 |
| 2026-01-07 | -20.66 | $75.68 | 17800 |
| 2026-01-06 | -1.48 | $76.20 | 130900 |
| 2026-01-05 | -5.71 | $75.51 | 8110 |
| 2026-01-02 | -33.91 | $74.68 | 5803 |
| 2025-12-31 | -52.87 | $74.35 | 10631 |
| 2025-12-30 | -21.26 | $74.90 | 8701 |
| 2025-12-29 | -17.82 | $74.96 | 6200 |
| 2025-12-26 | -6.32 | $75.16 | 3800 |
| 2025-12-24 | -2.87 | $75.22 | 7413 |
| 2025-12-23 | -12.00 | $74.93 | 18913 |
| 2025-12-22 | -15.05 | $74.78 | 12700 |
| 2025-12-19 | -22.17 | $74.32 | 10900 |
| 2025-12-18 | -29.58 | $73.92 | 18144 |
| 2025-12-17 | -37.75 | $73.55 | 17100 |
| 2025-12-16 | -27.37 | $74.02 | 5500 |
| 2025-12-15 | -12.58 | $74.69 | 10900 |
| 2025-12-12 | -13.25 | $74.66 | 6500 |
| 2025-12-11 | 0.00 | $75.19 | 5000 |
| 2025-12-10 | -3.81 | $74.77 | 11302 |
| 2025-12-09 | -20.33 | $74.06 | 5757 |
| 2025-12-08 | -17.70 | $74.17 | 5922 |
| 2025-12-05 | -7.89 | $74.58 | 11800 |
| 2025-12-04 | -0.26 | $74.50 | 5400 |
| 2025-12-03 | -2.66 | $74.39 | 13410 |
| 2025-12-02 | -9.69 | $73.90 | 7809 |
| 2025-12-01 | -12.54 | $73.80 | 7900 |
| 2025-11-28 | 0.00 | $74.24 | 4800 |
| 2025-11-26 | -4.91 | $73.83 | 10932 |
| 2025-11-25 | -15.51 | $73.40 | 8431 |
| 2025-11-24 | -47.72 | $72.45 | 7703 |
| 2025-11-21 | -70.57 | $71.71 | 6518 |
| 2025-11-20 | -100.00 | $70.73 | 9500 |
| 2025-11-19 | -86.52 | $71.62 | 25500 |
| 2025-11-18 | -89.72 | $71.53 | 8910 |
| 2025-11-17 | -91.80 | $71.82 | 16133 |
| 2025-11-14 | -71.43 | $72.51 | 14129 |
| 2025-11-13 | -63.48 | $72.60 | 9029 |
| 2025-11-12 | -20.60 | $73.58 | 6000 |
| 2025-11-11 | -20.60 | $73.58 | 10810 |
| 2025-11-10 | -29.54 | $73.23 | 5600 |
| 2025-11-07 | -56.58 | $72.47 | 4065 |
| 2025-11-06 | -58.25 | $72.33 | 8200 |
| 2025-11-05 | -40.40 | $72.86 | 2708 |
| 2025-11-04 | -60.94 | $72.25 | 8400 |
| 2025-11-03 | -41.08 | $72.84 | 10141 |
| 2025-10-31 | -31.99 | $73.11 | 11500 |
| 2025-10-30 | -44.44 | $72.74 | 18623 |
| 2025-10-29 | -17.85 | $73.53 | 2449 |
| 2025-10-28 | -10.44 | $73.75 | 4200 |
| 2025-10-27 | 0.00 | $74.06 | 8214 |
| 2025-10-24 | -5.98 | $73.45 | 14346 |
| 2025-10-23 | -15.63 | $72.98 | 6100 |
| 2025-10-22 | -32.59 | $72.60 | 77400 |
| 2025-10-21 | -14.29 | $73.01 | 5100 |
| 2025-10-20 | -21.43 | $72.85 | 7000 |
| 2025-10-17 | -49.55 | $72.22 | 8700 |
| 2025-10-16 | -61.16 | $71.96 | 8300 |
| 2025-10-15 | -40.53 | $72.44 | 5303 |
| 2025-10-14 | -44.93 | $72.34 | 6500 |
| 2025-10-13 | -61.67 | $71.96 | 34304 |
| 2025-10-10 | -100.00 | $71.09 | 3949 |
| 2025-10-09 | -44.93 | $72.74 | 3546 |
| 2025-10-08 | -23.91 | $73.03 | 8500 |
| 2025-10-07 | -38.41 | $72.83 | 25311 |
| 2025-10-06 | -12.35 | $73.16 | 9500 |
| 2025-10-03 | -21.84 | $72.98 | 5806 |
| 2025-10-02 | -25.53 | $72.88 | 5543 |
| 2025-10-01 | -27.23 | $72.84 | 4523 |
| 2025-09-30 | -26.89 | $72.72 | 5537 |
| 2025-09-29 | -27.60 | $72.59 | 11500 |
| 2025-09-26 | -30.11 | $72.52 | 11500 |
| 2025-09-25 | -48.39 | $72.01 | 10700 |
| 2025-09-24 | -29.75 | $72.53 | 14102 |
| 2025-09-23 | -22.94 | $72.72 | 4835 |
| 2025-09-22 | -5.38 | $73.21 | 13532 |
| 2025-09-19 | -2.87 | $73.28 | 10647 |
| 2025-09-18 | -6.54 | $73.16 | 9600 |
| 2025-09-17 | -7.07 | $72.93 | 24600 |
| 2025-09-16 | -8.82 | $72.78 | 17245 |
| 2025-09-15 | -6.44 | $72.77 | 15428 |
| 2025-09-12 | -16.29 | $72.51 | 9800 |
| 2025-09-11 | -0.76 | $72.92 | 31109 |
| 2025-09-10 | -7.48 | $72.28 | 2600 |
| 2025-09-09 | -9.74 | $72.05 | 7800 |
| 2025-09-08 | -16.87 | $71.83 | 6913 |
| 2025-09-05 | -22.09 | $71.69 | 4900 |
| 2025-09-04 | 0.00 | $71.97 | 7200 |
| 2025-09-03 | -18.92 | $71.23 | 9722 |
| 2025-09-02 | -25.56 | $71.08 | 13303 |
| 2025-08-29 | -11.11 | $71.40 | 8839 |
| 2025-08-28 | -0.67 | $71.63 | 4700 |
| 2025-08-27 | -6.73 | $71.45 | 29614 |
| 2025-08-26 | -12.79 | $71.27 | 9105 |
| 2025-08-25 | -15.15 | $71.20 | 4704 |
| 2025-08-22 | -2.69 | $71.57 | 5020 |
| 2025-08-21 | -32.68 | $70.41 | 8914 |
| 2025-08-20 | -21.40 | $70.70 | 10000 |
| 2025-08-19 | -19.46 | $70.75 | 5209 |
| 2025-08-18 | -15.56 | $70.85 | 3205 |
| 2025-08-15 | -14.40 | $70.88 | 49000 |
| 2025-08-14 | -4.07 | $71.04 | 8440 |
| 2025-08-13 | -0.81 | $71.12 | 7012 |
| 2025-08-12 | -6.67 | $70.74 | 4931 |
| 2025-08-11 | -46.22 | $69.85 | 12000 |
| 2025-08-08 | -37.33 | $70.05 | 17100 |
| 2025-08-07 | -56.00 | $69.63 | 44900 |
| 2025-08-06 | -51.11 | $69.74 | 2527 |
| 2025-08-05 | -55.56 | $69.64 | 41808 |
| 2025-08-04 | -48.89 | $69.79 | 10985 |
| 2025-08-01 | -89.78 | $68.87 | 10142 |
| 2025-07-31 | -38.67 | $70.02 | 5707 |
| 2025-07-30 | -43.11 | $69.92 | 14400 |
| 2025-07-29 | -22.22 | $70.39 | 9112 |
| 2025-07-28 | -15.11 | $70.55 | 6500 |
| 2025-07-25 | -1.20 | $70.72 | 5000 |
| 2025-07-24 | -7.67 | $70.46 | 7517 |
| 2025-07-23 | 0.00 | $70.52 | 14904 |
| 2025-07-22 | -4.26 | $70.00 | 13800 |
| 2025-07-21 | -13.60 | $69.66 | 8600 |
| 2025-07-18 | -14.80 | $69.62 | 11738 |
| 2025-07-17 | -14.50 | $69.63 | 6046 |
| 2025-07-16 | -28.10 | $69.18 | 7040 |
| 2025-07-15 | -32.02 | $69.05 | 44513 |
| 2025-07-14 | -12.39 | $69.70 | 922548 |
| 2025-07-11 | -13.90 | $69.65 | 8308 |
| 2025-07-10 | -4.23 | $69.97 | 6200 |
| 2025-07-09 | -10.00 | $69.77 | 8200 |
| 2025-07-08 | -19.09 | $69.47 | 3030 |
| 2025-07-07 | -18.48 | $69.49 | 16600 |
| 2025-07-03 | -1.95 | $70.03 | 13729 |
| 2025-07-02 | 0.00 | $69.55 | 6300 |
| 2025-07-01 | -2.82 | $69.34 | 8600 |
| 2025-06-30 | -1.44 | $68.92 | 9628 |
| 2025-06-27 | -0.32 | $68.64 | 5642 |
| 2025-06-26 | 0.00 | $68.21 | 7300 |
| 2025-06-25 | -16.93 | $67.60 | 11422 |
| 2025-06-24 | -4.72 | $67.91 | 7500 |
| 2025-06-23 | -16.67 | $67.48 | 6511 |
| 2025-06-20 | -30.61 | $67.02 | 14914 |
| 2025-06-18 | -24.85 | $67.21 | 14807 |
| 2025-06-17 | -20.30 | $67.36 | 17300 |
| 2025-06-16 | -6.67 | $67.81 | 9147 |
| 2025-06-13 | -19.75 | $67.29 | 7639 |
| 2025-06-12 | 0.00 | $67.92 | 6900 |
| 2025-06-11 | -7.72 | $67.60 | 5914 |
| 2025-06-10 | 0.00 | $67.84 | 8031 |
| 2025-06-09 | -6.51 | $67.46 | 8700 |
| 2025-06-06 | -1.32 | $67.40 | 8000 |
| 2025-06-05 | -10.67 | $66.59 | 12122 |
| 2025-06-04 | -4.95 | $66.71 | 16208 |
| 2025-06-03 | -2.15 | $66.70 | 5929 |
| 2025-06-02 | -10.75 | $66.38 | 6900 |
| 2025-05-30 | -16.67 | $66.16 | 32000 |
| 2025-05-29 | -19.40 | $66.01 | 26400 |
| 2025-05-28 | -17.01 | $65.86 | 7600 |
| 2025-05-27 | -9.43 | $66.27 | 8116 |
| 2025-05-23 | -31.42 | $65.08 | 10800 |
| 2025-05-22 | -24.77 | $65.44 | 21046 |
| 2025-05-21 | -21.85 | $65.53 | 15943 |
| 2025-05-20 | -4.54 | $66.51 | 21000 |
| 2025-05-19 | -0.41 | $66.75 | 15400 |
| 2025-05-16 | 0.00 | $66.60 | 8232 |
| 2025-05-15 | -2.03 | $66.06 | 14400 |
| 2025-05-14 | -5.34 | $65.80 | 5800 |
| 2025-05-13 | -3.05 | $65.98 | 22400 |
| 2025-05-12 | 0.00 | $65.89 | 8700 |
| 2025-05-09 | -10.59 | $63.84 | 22624 |
| 2025-05-08 | -8.96 | $63.94 | 4200 |
| 2025-05-07 | -8.20 | $63.47 | 7900 |
| 2025-05-06 | -10.75 | $63.28 | 9936 |
| 2025-05-05 | -3.84 | $63.76 | 18900 |
| 2025-05-02 | -0.74 | $64.01 | 10814 |
| 2025-05-01 | -6.82 | $62.83 | 23404 |
| 2025-04-30 | -26.79 | $62.45 | 11333 |
| 2025-04-29 | -26.79 | $62.45 | 23200 |
| 2025-04-28 | -29.51 | $62.21 | 26800 |
| 2025-04-25 | -31.67 | $62.02 | 20300 |
| 2025-04-24 | -35.58 | $62.03 | 11541 |
| 2025-04-23 | -48.10 | $61.05 | 23330 |
| 2025-04-22 | -55.71 | $60.34 | 18319 |
| 2025-04-21 | -70.41 | $58.90 | 49611 |
| 2025-04-17 | -57.14 | $60.20 | 32515 |
| 2025-04-16 | -57.96 | $60.12 | 30609 |
| 2025-04-15 | -48.06 | $61.09 | 22200 |
| 2025-04-14 | -44.39 | $61.45 | 9716 |
| 2025-04-11 | -48.67 | $61.03 | 24700 |
| 2025-04-10 | -59.08 | $60.01 | 56900 |
| 2025-04-09 | -37.14 | $62.16 | 32800 |
| 2025-04-08 | -85.00 | $57.47 | 62900 |
| 2025-04-07 | -76.22 | $58.33 | 18000 |
| 2025-04-04 | -99.73 | $58.46 | 96701 |
| 2025-04-03 | -99.53 | $61.85 | 22300 |
| 2025-04-02 | -41.80 | $64.76 | 16200 |
| 2025-04-01 | -60.11 | $64.39 | 12017 |
| 2025-03-31 | -67.31 | $64.13 | 16300 |
| 2025-03-28 | -83.81 | $63.75 | 17122 |
| 2025-03-27 | -58.91 | $64.98 | 21600 |
| 2025-03-26 | -53.85 | $65.23 | 41914 |
| 2025-03-25 | -46.36 | $65.60 | 80004 |
| 2025-03-24 | -44.94 | $65.67 | 9248 |
| 2025-03-21 | -66.60 | $64.60 | 15129 |
| 2025-03-20 | -69.09 | $64.65 | 9000 |
| 2025-03-19 | -67.89 | $64.87 | 26400 |
| 2025-03-18 | -78.72 | $64.28 | 19931 |
| 2025-03-17 | -68.96 | $64.89 | 28624 |
| 2025-03-14 | -78.40 | $64.30 | 15123 |
| 2025-03-13 | -96.48 | $63.17 | 28800 |
| 2025-03-12 | -93.54 | $63.99 | 38449 |
| 2025-03-11 | -93.00 | $64.02 | 27700 |
| 2025-03-10 | -89.59 | $64.81 | 10700 |
| 2025-03-07 | -76.19 | $66.00 | 8423 |
| 2025-03-06 | -90.33 | $65.65 | 23937 |
| 2025-03-05 | -72.09 | $66.41 | 18100 |
| 2025-03-04 | -90.96 | $65.68 | 16915 |
| 2025-03-03 | -88.74 | $66.60 | 14300 |
| 2025-02-28 | -62.07 | $67.52 | 18125 |
| 2025-02-27 | -96.73 | $66.66 | 21521 |
| 2025-02-26 | -87.87 | $67.22 | 12400 |
| 2025-02-25 | -79.50 | $67.42 | 13915 |
| 2025-02-24 | -97.86 | $67.49 | 179200 |
| 2025-02-21 | -94.86 | $67.66 | 6400 |
| 2025-02-20 | -31.36 | $68.79 | 12600 |
| 2025-02-19 | -7.10 | $69.20 | 17300 |
| 2025-02-18 | -23.67 | $68.92 | 49300 |
| 2025-02-14 | -28.71 | $68.74 | 16400 |
| 2025-02-13 | -18.08 | $68.83 | 17300 |
| 2025-02-12 | -41.33 | $68.20 | 36333 |
| 2025-02-11 | -17.55 | $68.66 | 10500 |
| 2025-02-10 | -17.50 | $68.55 | 29000 |
| 2025-02-07 | -25.23 | $68.21 | 33500 |
| 2025-02-06 | -11.59 | $68.81 | 29218 |
| 2025-02-05 | -10.00 | $68.88 | 31911 |
| 2025-02-04 | -11.14 | $68.83 | 30042 |
| 2025-02-03 | -18.41 | $68.51 | 123200 |
| 2025-01-31 | -15.00 | $68.66 | 25600 |
| 2025-01-30 | -4.01 | $68.99 | 10034 |
| 2025-01-29 | -6.33 | $68.59 | 17011 |
| 2025-01-28 | -5.82 | $68.61 | 25729 |
| 2025-01-27 | -4.07 | $68.66 | 23400 |
| 2025-01-24 | -3.31 | $68.69 | 22314 |
| 2025-01-23 | 0.00 | $68.78 | 7400 |
| 2025-01-22 | -4.22 | $68.37 | 12800 |
| 2025-01-21 | -1.14 | $68.20 | 26200 |
| 2025-01-17 | -3.85 | $67.49 | 20731 |
| 2025-01-16 | -13.51 | $66.98 | 52700 |
| 2025-01-15 | -36.45 | $66.78 | 24127 |
| 2025-01-14 | -65.03 | $65.88 | 30517 |
| 2025-01-13 | -79.08 | $65.56 | 17746 |
| 2025-01-10 | -89.54 | $65.15 | 46428 |
| 2025-01-08 | -69.39 | $65.94 | 40400 |
| 2025-01-07 | -72.99 | $65.85 | 29800 |
| 2025-01-06 | -66.91 | $66.10 | 27512 |
| 2025-01-03 | -72.64 | $65.87 | 44400 |
| 2025-01-02 | -88.89 | $65.22 | 44529 |
| 2024-12-31 | -87.27 | $65.29 | 19500 |
| 2024-12-30 | -86.81 | $65.31 | 11900 |
| 2024-12-27 | -71.53 | $65.97 | 22100 |
| 2024-12-26 | -58.56 | $66.53 | 18537 |
| 2024-12-24 | -59.95 | $66.47 | 13300 |
| 2024-12-23 | -73.61 | $65.88 | 20749 |
| 2024-12-20 | -77.55 | $65.71 | 22800 |
| 2024-12-19 | -100.00 | $65.12 | 24238 |
| 2024-12-18 | -100.00 | $65.23 | 27300 |
| 2024-12-17 | -77.87 | $67.09 | 12300 |
| 2024-12-16 | -52.96 | $67.72 | 13443 |
| 2024-12-13 | -49.41 | $67.81 | 34400 |
| 2024-12-12 | -37.55 | $68.11 | 9100 |
| 2024-12-11 | -22.53 | $68.49 | 3600 |
| 2024-12-10 | -34.78 | $68.18 | 7300 |
| 2024-12-09 | -30.83 | $68.28 | 5700 |
| 2024-12-06 | -9.88 | $68.81 | 21324 |
| 2024-12-05 | -17.79 | $68.61 | 9207 |
| 2024-12-04 | -9.88 | $68.81 | 8800 |
| 2024-12-03 | -3.02 | $68.79 | 8000 |
| 2024-12-02 | -1.00 | $68.86 | 7832 |
| 2024-11-29 | -1.74 | $68.83 | 412 |
| 2024-11-27 | -8.46 | $68.56 | 13500 |
| 2024-11-26 | 0.00 | $68.72 | 7200 |
| 2024-11-25 | -5.51 | $68.48 | 441607 |
| 2024-11-22 | -12.64 | $67.99 | 53917 |
| 2024-11-21 | -24.16 | $67.58 | 32512 |
| 2024-11-20 | -37.08 | $67.12 | 24400 |
| 2024-11-19 | -38.76 | $67.06 | 14621 |
| 2024-11-18 | -39.89 | $67.02 | 22918 |
| 2024-11-15 | -47.47 | $66.75 | 26901 |
| 2024-11-14 | -22.47 | $67.64 | 11303 |
| 2024-11-13 | -9.83 | $68.09 | 17600 |
| 2024-11-12 | -10.96 | $68.05 | 23100 |
| 2024-11-11 | -4.49 | $68.28 | 15100 |
| 2024-11-08 | -0.91 | $68.15 | 7400 |
| 2024-11-07 | -3.37 | $68.03 | 28800 |
| 2024-11-06 | 0.00 | $67.78 | 15707 |
| 2024-11-05 | -53.89 | $65.77 | 35740 |
| 2024-11-04 | -89.64 | $65.08 | 34728 |
| 2024-11-01 | -83.42 | $65.20 | 26548 |
| 2024-10-31 | -100.00 | $64.88 | 14800 |
| 2024-10-30 | -57.45 | $65.73 | 10600 |
| 2024-10-29 | -60.64 | $65.67 | 17600 |
| 2024-10-28 | -61.17 | $65.66 | 8900 |
| 2024-10-25 | -74.47 | $65.41 | 13038 |
| 2024-10-24 | -68.09 | $65.53 | 12400 |
| 2024-10-23 | -63.83 | $65.61 | 7645 |
| 2024-10-22 | -42.55 | $66.01 | 8200 |
| 2024-10-21 | -43.09 | $66.00 | 5824 |
| 2024-10-18 | -16.49 | $66.50 | 14400 |
| 2024-10-17 | -19.90 | $66.40 | 11420 |
| 2024-10-16 | -15.23 | $66.42 | 16027 |
| 2024-10-15 | -21.99 | $66.19 | 26600 |
| 2024-10-14 | -1.22 | $66.69 | 17400 |
| 2024-10-11 | 0.00 | $66.27 | 9327 |
| 2024-10-10 | -9.68 | $65.68 | 12000 |
| 2024-10-09 | 0.00 | $65.86 | 5400 |
| 2024-10-08 | -12.07 | $65.34 | 2740 |
| 2024-10-07 | -18.39 | $65.12 | 6741 |
| 2024-10-04 | 0.00 | $65.76 | 7131 |
| 2024-10-03 | -15.45 | $65.16 | 2727 |
| 2024-10-02 | -10.57 | $65.34 | 4700 |
| 2024-10-01 | -10.03 | $65.36 | 30715 |
| 2024-09-30 | -5.69 | $65.52 | 7600 |
| 2024-09-27 | -9.49 | $65.38 | 6300 |
| 2024-09-26 | -7.18 | $65.27 | 5730 |
| 2024-09-25 | -12.20 | $64.99 | 4924 |
| 2024-09-24 | -2.68 | $65.31 | 9000 |
| 2024-09-23 | -0.30 | $65.36 | 4423 |
| 2024-09-20 | -9.31 | $65.06 | 10000 |
| 2024-09-19 | -5.41 | $65.19 | 13100 |
| 2024-09-18 | -13.69 | $64.31 | 10800 |
| 2024-09-17 | -9.51 | $64.42 | 3300 |
| 2024-09-16 | -3.20 | $64.46 | 11901 |
| 2024-09-13 | -18.80 | $64.07 | 7700 |
| 2024-09-12 | -38.80 | $63.57 | 6600 |
| 2024-09-11 | -55.89 | $63.07 | 4900 |
| 2024-09-10 | -55.59 | $62.75 | 5540 |
| 2024-09-09 | -53.24 | $62.73 | 25700 |
| 2024-09-06 | -72.14 | $62.08 | 33100 |
| 2024-09-05 | -40.66 | $62.93 | 11906 |
| 2024-09-04 | -26.26 | $63.34 | 8800 |
| 2024-09-03 | -23.41 | $63.47 | 15932 |
| 2024-08-30 | 0.00 | $64.54 | 6800 |
| 2024-08-29 | -9.91 | $63.81 | 8900 |
| 2024-08-28 | -9.09 | $63.63 | 10122 |
| 2024-08-27 | -3.64 | $63.87 | 5520 |
| 2024-08-26 | -3.18 | $63.89 | 7635 |
| 2024-08-23 | -0.45 | $64.01 | 20030 |
| 2024-08-22 | -11.00 | $63.27 | 49800 |
| 2024-08-21 | -1.71 | $63.65 | 8100 |
| 2024-08-20 | -7.52 | $63.32 | 8600 |
| 2024-08-19 | -4.51 | $63.44 | 30200 |
| 2024-08-16 | -14.29 | $63.05 | 1.1M |
| 2024-08-15 | -15.54 | $63.00 | 39700 |
| 2024-08-14 | -41.87 | $62.06 | 2100 |
| 2024-08-13 | -46.41 | $61.87 | 13921 |
| 2024-08-12 | -62.67 | $61.28 | 5644 |
| 2024-08-09 | -59.28 | $61.43 | 11114 |
| 2024-08-08 | -64.93 | $61.18 | 17500 |
| 2024-08-07 | -90.95 | $60.03 | 21800 |
| 2024-08-06 | -83.26 | $60.37 | 24100 |
| 2024-08-05 | -96.61 | $59.78 | 14148 |
| 2024-08-02 | -85.54 | $61.27 | 20247 |
| 2024-08-01 | -67.74 | $62.58 | 8200 |
| 2024-07-31 | -32.72 | $63.34 | 12200 |
| 2024-07-30 | -55.76 | $62.84 | 7540 |
| 2024-07-29 | -60.83 | $62.73 | 7517 |
| 2024-07-26 | -66.36 | $62.61 | 8400 |
| 2024-07-25 | -98.62 | $61.91 | 4300 |
| 2024-07-24 | -100.00 | $61.88 | 28300 |
| 2024-07-23 | -56.74 | $62.83 | 10522 |
| 2024-07-22 | -43.26 | $63.12 | 2100 |
| 2024-07-19 | -65.58 | $62.64 | 1245 |
| 2024-07-18 | -38.53 | $63.21 | 3700 |
| 2024-07-17 | -18.38 | $63.62 | 5033 |
| 2024-07-16 | -0.37 | $64.04 | 3740 |
| 2024-07-15 | -11.72 | $63.33 | 4400 |
| 2024-07-12 | -10.48 | $63.12 | 3400 |
| 2024-07-11 | -4.10 | $62.94 | 9300 |
| 2024-07-10 | 0.00 | $62.94 | 3200 |
| 2024-07-09 | -14.84 | $62.39 | 4500 |
| 2024-07-08 | -3.23 | $62.57 | 3100 |
| 2024-07-05 | 0.00 | $62.62 | 8200 |
| 2024-07-03 | -7.05 | $62.40 | 2213 |
| 2024-07-02 | -8.43 | $62.36 | 7000 |
| 2024-07-01 | -25.27 | $62.05 | 13800 |
| 2024-06-28 | -21.98 | $62.11 | 6000 |
| 2024-06-27 | -20.33 | $62.14 | 5800 |
| 2024-06-26 | -20.33 | $62.14 | 6400 |
| 2024-06-25 | -18.68 | $62.17 | 9000 |
| 2024-06-24 | -14.29 | $62.25 | 7300 |
| 2024-06-21 | -3.52 | $62.06 | 5246 |
| 2024-06-20 | -20.61 | $62.00 | 6933 |
| 2024-06-18 | -33.33 | $61.79 | 5007 |
| 2024-06-17 | -29.44 | $61.96 | 12130 |
| 2024-06-14 | -58.33 | $61.44 | 2522 |
| 2024-06-13 | -49.73 | $61.62 | 11409 |
| 2024-06-12 | -45.95 | $61.69 | 7100 |
| 2024-06-11 | -54.05 | $61.54 | 1035 |
| 2024-06-10 | -43.24 | $61.74 | 6716 |
| 2024-06-07 | -60.00 | $61.43 | 9142 |
| 2024-06-06 | -55.14 | $61.52 | 6244 |
| 2024-06-05 | -54.59 | $61.53 | 6227 |
| 2024-06-04 | -82.70 | $61.01 | 7600 |
| 2024-06-03 | -80.00 | $61.06 | 8329 |
| 2024-05-31 | -52.16 | $61.33 | 2500 |
| 2024-05-30 | -61.59 | $60.84 | 11906 |
| 2024-05-29 | -58.68 | $60.85 | 2324 |
| 2024-05-28 | -38.54 | $61.43 | 4647 |
| 2024-05-24 | -27.78 | $61.74 | 4500 |
| 2024-05-23 | -38.89 | $61.42 | 7332 |
| 2024-05-22 | -16.67 | $62.06 | 2700 |
| 2024-05-21 | -9.38 | $62.27 | 11501 |
| 2024-05-20 | -9.03 | $62.28 | 5731 |
| 2024-05-17 | -4.86 | $62.40 | 6728 |
| 2024-05-16 | -6.48 | $62.35 | 4508 |
| 2024-05-15 | -0.35 | $62.44 | 7900 |
| 2024-05-14 | 0.00 | $61.98 | 6700 |
| 2024-05-13 | -8.19 | $61.74 | 20946 |
| 2024-05-10 | -0.90 | $61.82 | 6325 |
| 2024-05-09 | -3.79 | $61.64 | 4300 |
| 2024-05-08 | -33.86 | $61.29 | 19800 |
| 2024-05-07 | -35.04 | $61.26 | 4300 |
| 2024-05-06 | -48.21 | $61.06 | 3500 |
| 2024-05-03 | -69.15 | $60.52 | 16400 |
| 2024-05-02 | -87.46 | $59.98 | 4641 |
| 2024-05-01 | -98.48 | $59.66 | 46800 |
| 2024-04-30 | -94.22 | $59.80 | 8100 |
| 2024-04-29 | -62.31 | $60.85 | 10000 |
| 2024-04-26 | -63.83 | $60.80 | 10000 |
| 2024-04-25 | -79.64 | $60.28 | 4509 |
| 2024-04-24 | -63.53 | $60.81 | 4700 |
| 2024-04-23 | -66.57 | $60.71 | 9100 |
| 2024-04-22 | -82.37 | $60.19 | 2443 |
| 2024-04-19 | -94.22 | $59.80 | 7100 |
| 2024-04-18 | -97.04 | $59.95 | 4619 |
| 2024-04-17 | -93.75 | $60.05 | 11235 |
| 2024-04-16 | -91.21 | $60.41 | 13300 |
| 2024-04-15 | -96.41 | $60.48 | 16200 |
| 2024-04-12 | -94.63 | $60.96 | 4400 |
| 2024-04-11 | -42.65 | $62.03 | 5416 |
| 2024-04-10 | -50.49 | $61.87 | 2900 |
| 2024-04-09 | -24.02 | $62.41 | 6900 |
| 2024-04-08 | -23.05 | $62.31 | 21700 |
| 2024-04-05 | -18.75 | $62.42 | 8127 |
| 2024-04-04 | -45.70 | $61.73 | 15900 |
| 2024-04-03 | -15.42 | $62.37 | 6047 |
| 2024-04-02 | -19.64 | $62.20 | 6417 |
| 2024-04-01 | -6.91 | $62.55 | 15000 |
| 2024-03-28 | -0.38 | $62.64 | 7100 |
| 2024-03-27 | -4.35 | $62.36 | 3823 |
| 2024-03-26 | -26.02 | $61.77 | 9100 |
| 2024-03-25 | -20.30 | $61.92 | 14900 |
| 2024-03-22 | -11.81 | $62.15 | 4100 |
| 2024-03-21 | -4.80 | $62.34 | 2700 |
| 2024-03-20 | -2.70 | $61.92 | 8100 |
| 2024-03-19 | -6.58 | $61.36 | 2638 |
| 2024-03-18 | -12.17 | $61.19 | 9017 |
| 2024-03-15 | -23.03 | $60.86 | 4700 |
| 2024-03-14 | -11.84 | $61.20 | 4000 |
| 2024-03-13 | -5.23 | $61.39 | 2743 |
| 2024-03-12 | -1.11 | $61.31 | 6900 |
| 2024-03-11 | -12.36 | $60.80 | 12100 |
| 2024-03-08 | -10.34 | $60.87 | 4100 |
| 2024-03-07 | -1.72 | $61.17 | 4900 |
| 2024-03-06 | -9.03 | $60.57 | 7500 |
| 2024-03-05 | -19.02 | $60.22 | 14020 |
| 2024-03-04 | -6.54 | $60.60 | 7339 |
| 2024-03-01 | -1.35 | $60.66 | 8200 |
| 2024-02-29 | 0.00 | $60.22 | 9500 |
| 2024-02-28 | -8.55 | $59.79 | 7629 |
| 2024-02-27 | -5.26 | $59.89 | 4300 |
| 2024-02-26 | -6.25 | $59.86 | 8708 |
| 2024-02-23 | -2.30 | $59.98 | 20207 |
| 2024-02-22 | -1.04 | $59.86 | 936 |
| 2024-02-21 | -13.11 | $58.94 | 3916 |
| 2024-02-20 | -24.51 | $58.64 | 5229 |
| 2024-02-16 | -15.00 | $58.87 | 11111 |
| 2024-02-15 | -2.23 | $59.13 | 15700 |
| 2024-02-14 | -11.68 | $58.55 | 17111 |
| 2024-02-13 | -24.59 | $58.05 | 17200 |
| 2024-02-12 | -1.62 | $58.90 | 9046 |
| 2024-02-09 | 0.00 | $58.79 | 7213 |
| 2024-02-08 | 0.00 | $58.61 | 12723 |
| 2024-02-07 | -1.54 | $58.46 | 15800 |
| 2024-02-06 | -12.42 | $58.08 | 73745 |
| 2024-02-05 | -17.08 | $57.93 | 9218 |
| 2024-02-02 | -4.04 | $58.35 | 15610 |
| 2024-02-01 | -15.21 | $57.49 | 12702 |
| 2024-01-31 | -33.46 | $57.01 | 27500 |
| 2024-01-30 | -1.14 | $57.86 | 19700 |
| 2024-01-29 | -2.01 | $57.70 | 12727 |
| 2024-01-26 | -4.91 | $57.39 | 13000 |
| 2024-01-25 | 0.00 | $57.34 | 7500 |
| 2024-01-24 | -20.00 | $56.82 | 7300 |
| 2024-01-23 | -1.23 | $56.86 | 13508 |
| 2024-01-22 | -3.31 | $56.72 | 14900 |
| 2024-01-19 | -4.69 | $56.48 | 26500 |
| 2024-01-18 | -47.93 | $55.89 | 16500 |
| 2024-01-17 | -82.64 | $55.47 | 8700 |
| 2024-01-16 | -62.28 | $55.76 | 26030 |
| 2024-01-12 | -28.95 | $56.14 | 10525 |
| 2024-01-11 | -20.20 | $56.06 | 19000 |
| 2024-01-10 | -20.20 | $56.06 | 25928 |
| 2024-01-09 | -28.11 | $55.86 | 10100 |
| 2024-01-08 | -15.38 | $56.05 | 7234 |
| 2024-01-05 | -31.91 | $55.57 | 8300 |
| 2024-01-04 | -33.55 | $55.45 | 8800 |
| 2024-01-03 | -25.00 | $55.71 | 14801 |
| 2024-01-02 | -11.84 | $56.11 | 17906 |
| 2023-12-29 | -10.53 | $56.15 | 43238 |
| 2023-12-28 | -4.11 | $56.34 | 20400 |
| 2023-12-27 | -2.80 | $56.36 | 11642 |
| 2023-12-26 | -4.02 | $56.32 | 614 |
| 2023-12-22 | -6.31 | $56.04 | 2900 |
| 2023-12-21 | -11.30 | $55.89 | 22100 |
| 2023-12-20 | -29.14 | $55.35 | 20900 |
| 2023-12-19 | 0.00 | $56.16 | 25600 |
| 2023-12-18 | -2.37 | $55.94 | 125800 |
| 2023-12-15 | -6.27 | $55.67 | 34115 |
| 2023-12-14 | -5.03 | $55.69 | 28000 |
| 2023-12-13 | 0.00 | $55.21 | 29510 |
| 2023-12-12 | -2.31 | $54.59 | 7200 |
| 2023-12-11 | 0.00 | $54.39 | 29626 |
| 2023-12-08 | -4.84 | $53.97 | 30900 |
| 2023-12-07 | -12.29 | $53.74 | 39500 |
| 2023-12-06 | -22.26 | $53.44 | 41500 |
| 2023-12-05 | -16.28 | $53.62 | 45715 |
| 2023-12-04 | -4.98 | $53.96 | 27444 |
| 2023-12-01 | -0.66 | $54.09 | 28500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.39
2026-07-24
Close Price
$82.00
Vol: 4577Average Directional Index - Detailed Analysis
Minimum
4.98
Average
23.61
Maximum
71.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.39 | $82.00 | 4577 |
| 2026-07-23 | 8.45 | $81.78 | 15638 |
| 2026-07-22 | 8.09 | $82.57 | 22800 |
| 2026-07-21 | 8.34 | $82.63 | 8536 |
| 2026-07-20 | 8.57 | $82.17 | 14900 |
| 2026-07-17 | 8.71 | $82.35 | 16313 |
| 2026-07-16 | 8.96 | $83.05 | 11000 |
| 2026-07-15 | 9.21 | $83.02 | 10800 |
| 2026-07-14 | 9.68 | $82.84 | 24500 |
| 2026-07-13 | 10.15 | $82.94 | 9427 |
| 2026-07-10 | 10.59 | $83.10 | 6700 |
| 2026-07-09 | 11.03 | $82.71 | 7400 |
| 2026-07-08 | 11.42 | $82.18 | 7936 |
| 2026-07-07 | 11.50 | $82.80 | 10000 |
| 2026-07-06 | 12.03 | $82.77 | 7140 |
| 2026-07-02 | 12.45 | $82.39 | 6709 |
| 2026-07-01 | 12.89 | $82.29 | 4600 |
| 2026-06-30 | 13.52 | $82.23 | 14700 |
| 2026-06-29 | 14.20 | $82.08 | 2200 |
| 2026-06-26 | 14.65 | $81.52 | 10646 |
| 2026-06-25 | 14.99 | $81.64 | 5300 |
| 2026-06-24 | 15.48 | $81.11 | 9305 |
| 2026-06-23 | 15.65 | $81.26 | 17000 |
| 2026-06-22 | 15.65 | $82.18 | 9400 |
| 2026-06-18 | 16.29 | $82.24 | 5700 |
| 2026-06-17 | 17.10 | $81.76 | 18900 |
| 2026-06-16 | 17.96 | $83.04 | 13500 |
| 2026-06-15 | 18.07 | $83.11 | 11834 |
| 2026-06-12 | 18.11 | $82.27 | 3015 |
| 2026-06-11 | 18.82 | $81.79 | 9400 |
| 2026-06-10 | 19.62 | $80.58 | 5613 |
| 2026-06-09 | 20.46 | $81.64 | 8319 |
| 2026-06-08 | 21.35 | $81.50 | 7300 |
| 2026-06-05 | 22.02 | $81.49 | 18900 |
| 2026-06-04 | 22.73 | $83.16 | 5900 |
| 2026-06-03 | 22.26 | $82.50 | 7100 |
| 2026-06-02 | 22.06 | $82.60 | 2700 |
| 2026-06-01 | 21.85 | $82.43 | 9925 |
| 2026-05-29 | 21.72 | $82.67 | 5614 |
| 2026-05-28 | 21.18 | $82.61 | 13238 |
| 2026-05-27 | 20.66 | $82.39 | 12200 |
| 2026-05-26 | 20.21 | $82.24 | 78900 |
| 2026-05-22 | 19.83 | $81.75 | 12411 |
| 2026-05-21 | 19.61 | $81.21 | 6102 |
| 2026-05-20 | 19.79 | $80.91 | 3900 |
| 2026-05-19 | 20.10 | $80.23 | 11600 |
| 2026-05-18 | 20.67 | $80.79 | 22400 |
| 2026-05-15 | 21.10 | $80.71 | 10811 |
| 2026-05-14 | 21.41 | $81.36 | 2700 |
| 2026-05-13 | 21.27 | $81.00 | 4900 |
| 2026-05-12 | 21.32 | $80.64 | 14000 |
| 2026-05-11 | 21.62 | $80.72 | 11241 |
| 2026-05-08 | 21.56 | $80.76 | 8000 |
| 2026-05-07 | 21.45 | $80.64 | 8946 |
| 2026-05-06 | 21.34 | $81.33 | 16935 |
| 2026-05-05 | 20.89 | $80.45 | 11000 |
| 2026-05-04 | 20.82 | $79.77 | 7425 |
| 2026-05-01 | 20.89 | $80.17 | 11600 |
| 2026-04-30 | 20.62 | $80.39 | 8700 |
| 2026-04-29 | 20.41 | $79.29 | 10635 |
| 2026-04-28 | 20.74 | $79.20 | 10300 |
| 2026-04-27 | 21.05 | $79.52 | 8600 |
| 2026-04-24 | 21.07 | $79.61 | 3033 |
| 2026-04-23 | 21.16 | $79.45 | 11423 |
| 2026-04-22 | 21.26 | $79.40 | 6512 |
| 2026-04-21 | 21.41 | $79.08 | 2500 |
| 2026-04-20 | 21.56 | $79.36 | 9239 |
| 2026-04-17 | 21.58 | $79.58 | 5347 |
| 2026-04-16 | 21.60 | $78.76 | 14500 |
| 2026-04-15 | 22.04 | $78.51 | 15200 |
| 2026-04-14 | 22.63 | $78.43 | 7002 |
| 2026-04-13 | 23.30 | $77.66 | 11800 |
| 2026-04-10 | 24.38 | $76.95 | 9425 |
| 2026-04-09 | 25.65 | $77.38 | 16232 |
| 2026-04-08 | 26.98 | $76.89 | 10549 |
| 2026-04-07 | 28.14 | $74.85 | 11520 |
| 2026-04-06 | 28.19 | $74.97 | 27930 |
| 2026-04-02 | 28.25 | $74.70 | 16200 |
| 2026-04-01 | 28.13 | $74.67 | 19500 |
| 2026-03-31 | 28.23 | $74.30 | 18549 |
| 2026-03-30 | 27.85 | $72.63 | 14200 |
| 2026-03-27 | 26.96 | $72.80 | 6022 |
| 2026-03-26 | 26.08 | $73.77 | 27600 |
| 2026-03-25 | 25.46 | $74.82 | 5345 |
| 2026-03-24 | 25.18 | $74.54 | 12324 |
| 2026-03-23 | 24.65 | $74.82 | 16305 |
| 2026-03-20 | 24.33 | $74.06 | 16300 |
| 2026-03-19 | 23.33 | $74.90 | 12700 |
| 2026-03-18 | 22.45 | $74.99 | 15300 |
| 2026-03-17 | 21.72 | $75.95 | 14800 |
| 2026-03-16 | 21.35 | $75.63 | 16800 |
| 2026-03-13 | 20.60 | $75.02 | 9500 |
| 2026-03-12 | 19.60 | $75.27 | 21800 |
| 2026-03-11 | 18.67 | $76.31 | 41903 |
| 2026-03-10 | 17.98 | $76.36 | 13606 |
| 2026-03-09 | 17.39 | $76.57 | 11300 |
| 2026-03-06 | 16.46 | $76.19 | 6141 |
| 2026-03-05 | 15.87 | $77.14 | 12615 |
| 2026-03-04 | 15.67 | $77.98 | 13542 |
| 2026-03-03 | 16.22 | $77.56 | 11700 |
| 2026-03-02 | 16.54 | $78.33 | 20800 |
| 2026-02-27 | 16.76 | $78.34 | 13341 |
| 2026-02-26 | 17.15 | $78.26 | 9533 |
| 2026-02-25 | 17.29 | $78.30 | 9321 |
| 2026-02-24 | 17.15 | $77.99 | 7423 |
| 2026-02-23 | 17.22 | $77.33 | 16719 |
| 2026-02-20 | 17.29 | $78.43 | 10636 |
| 2026-02-19 | 17.15 | $77.83 | 17241 |
| 2026-02-18 | 17.33 | $77.94 | 13300 |
| 2026-02-17 | 17.49 | $77.47 | 15900 |
| 2026-02-13 | 17.99 | $77.65 | 5219 |
| 2026-02-12 | 18.48 | $77.35 | 6849 |
| 2026-02-11 | 18.85 | $78.45 | 13403 |
| 2026-02-10 | 18.49 | $78.30 | 6600 |
| 2026-02-09 | 18.00 | $78.51 | 11505 |
| 2026-02-06 | 17.48 | $78.23 | 10000 |
| 2026-02-05 | 17.07 | $77.18 | 8800 |
| 2026-02-04 | 17.27 | $77.93 | 9129 |
| 2026-02-03 | 16.74 | $77.94 | 16238 |
| 2026-02-02 | 16.17 | $78.06 | 5634 |
| 2026-01-30 | 15.75 | $77.45 | 7700 |
| 2026-01-29 | 15.64 | $77.83 | 7600 |
| 2026-01-28 | 15.01 | $77.39 | 5532 |
| 2026-01-27 | 14.61 | $77.41 | 7600 |
| 2026-01-26 | 14.24 | $77.17 | 10100 |
| 2026-01-23 | 13.99 | $76.77 | 29600 |
| 2026-01-22 | 13.96 | $76.76 | 27000 |
| 2026-01-21 | 13.93 | $76.34 | 62900 |
| 2026-01-20 | 14.13 | $75.45 | 13640 |
| 2026-01-16 | 14.75 | $76.73 | 6530 |
| 2026-01-15 | 14.11 | $76.79 | 12623 |
| 2026-01-14 | 13.36 | $76.59 | 11400 |
| 2026-01-13 | 12.87 | $76.56 | 10900 |
| 2026-01-12 | 12.21 | $76.90 | 11428 |
| 2026-01-09 | 11.38 | $76.81 | 7900 |
| 2026-01-08 | 10.53 | $76.27 | 13500 |
| 2026-01-07 | 9.99 | $75.68 | 17800 |
| 2026-01-06 | 9.51 | $76.20 | 130900 |
| 2026-01-05 | 8.89 | $75.51 | 8110 |
| 2026-01-02 | 8.66 | $74.68 | 5803 |
| 2025-12-31 | 9.06 | $74.35 | 10631 |
| 2025-12-30 | 9.49 | $74.90 | 8701 |
| 2025-12-29 | 9.57 | $74.96 | 6200 |
| 2025-12-26 | 9.64 | $75.16 | 3800 |
| 2025-12-24 | 9.62 | $75.22 | 7413 |
| 2025-12-23 | 9.60 | $74.93 | 18913 |
| 2025-12-22 | 9.80 | $74.78 | 12700 |
| 2025-12-19 | 10.12 | $74.32 | 10900 |
| 2025-12-18 | 10.54 | $73.92 | 18144 |
| 2025-12-17 | 10.98 | $73.55 | 17100 |
| 2025-12-16 | 11.20 | $74.02 | 5500 |
| 2025-12-15 | 11.63 | $74.69 | 10900 |
| 2025-12-12 | 11.87 | $74.66 | 6500 |
| 2025-12-11 | 12.12 | $75.19 | 5000 |
| 2025-12-10 | 11.89 | $74.77 | 11302 |
| 2025-12-09 | 11.81 | $74.06 | 5757 |
| 2025-12-08 | 12.17 | $74.17 | 5922 |
| 2025-12-05 | 12.52 | $74.58 | 11800 |
| 2025-12-04 | 12.49 | $74.50 | 5400 |
| 2025-12-03 | 12.72 | $74.39 | 13410 |
| 2025-12-02 | 12.98 | $73.90 | 7809 |
| 2025-12-01 | 13.59 | $73.80 | 7900 |
| 2025-11-28 | 14.18 | $74.24 | 4800 |
| 2025-11-26 | 14.81 | $73.83 | 10932 |
| 2025-11-25 | 15.54 | $73.40 | 8431 |
| 2025-11-24 | 15.92 | $72.45 | 7703 |
| 2025-11-21 | 15.64 | $71.71 | 6518 |
| 2025-11-20 | 14.98 | $70.73 | 9500 |
| 2025-11-19 | 14.28 | $71.62 | 25500 |
| 2025-11-18 | 13.90 | $71.53 | 8910 |
| 2025-11-17 | 13.38 | $71.82 | 16133 |
| 2025-11-14 | 13.04 | $72.51 | 14129 |
| 2025-11-13 | 13.03 | $72.60 | 9029 |
| 2025-11-12 | 13.24 | $73.58 | 6000 |
| 2025-11-11 | 13.72 | $73.58 | 10810 |
| 2025-11-10 | 14.40 | $73.23 | 5600 |
| 2025-11-07 | 14.89 | $72.47 | 4065 |
| 2025-11-06 | 14.74 | $72.33 | 8200 |
| 2025-11-05 | 14.80 | $72.86 | 2708 |
| 2025-11-04 | 15.33 | $72.25 | 8400 |
| 2025-11-03 | 15.35 | $72.84 | 10141 |
| 2025-10-31 | 15.77 | $73.11 | 11500 |
| 2025-10-30 | 16.40 | $72.74 | 18623 |
| 2025-10-29 | 17.06 | $73.53 | 2449 |
| 2025-10-28 | 17.68 | $73.75 | 4200 |
| 2025-10-27 | 17.90 | $74.06 | 8214 |
| 2025-10-24 | 18.05 | $73.45 | 14346 |
| 2025-10-23 | 18.55 | $72.98 | 6100 |
| 2025-10-22 | 19.53 | $72.60 | 77400 |
| 2025-10-21 | 20.47 | $73.01 | 5100 |
| 2025-10-20 | 21.19 | $72.85 | 7000 |
| 2025-10-17 | 22.13 | $72.22 | 8700 |
| 2025-10-16 | 22.93 | $71.96 | 8300 |
| 2025-10-15 | 23.79 | $72.44 | 5303 |
| 2025-10-14 | 24.79 | $72.34 | 6500 |
| 2025-10-13 | 26.05 | $71.96 | 34304 |
| 2025-10-10 | 26.75 | $71.09 | 3949 |
| 2025-10-09 | 27.48 | $72.74 | 3546 |
| 2025-10-08 | 27.87 | $73.03 | 8500 |
| 2025-10-07 | 28.12 | $72.83 | 25311 |
| 2025-10-06 | 28.39 | $73.16 | 9500 |
| 2025-10-03 | 28.09 | $72.98 | 5806 |
| 2025-10-02 | 27.78 | $72.88 | 5543 |
| 2025-10-01 | 27.82 | $72.84 | 4523 |
| 2025-09-30 | 27.89 | $72.72 | 5537 |
| 2025-09-29 | 28.06 | $72.59 | 11500 |
| 2025-09-26 | 28.35 | $72.52 | 11500 |
| 2025-09-25 | 28.69 | $72.01 | 10700 |
| 2025-09-24 | 29.38 | $72.53 | 14102 |
| 2025-09-23 | 29.46 | $72.72 | 4835 |
| 2025-09-22 | 29.30 | $73.21 | 13532 |
| 2025-09-19 | 28.70 | $73.28 | 10647 |
| 2025-09-18 | 27.86 | $73.16 | 9600 |
| 2025-09-17 | 26.90 | $72.93 | 24600 |
| 2025-09-16 | 26.02 | $72.78 | 17245 |
| 2025-09-15 | 25.16 | $72.77 | 15428 |
| 2025-09-12 | 24.31 | $72.51 | 9800 |
| 2025-09-11 | 23.48 | $72.92 | 31109 |
| 2025-09-10 | 22.62 | $72.28 | 2600 |
| 2025-09-09 | 21.99 | $72.05 | 7800 |
| 2025-09-08 | 21.57 | $71.83 | 6913 |
| 2025-09-05 | 21.27 | $71.69 | 4900 |
| 2025-09-04 | 20.96 | $71.97 | 7200 |
| 2025-09-03 | 20.82 | $71.23 | 9722 |
| 2025-09-02 | 21.22 | $71.08 | 13303 |
| 2025-08-29 | 21.76 | $71.40 | 8839 |
| 2025-08-28 | 21.46 | $71.63 | 4700 |
| 2025-08-27 | 21.14 | $71.45 | 29614 |
| 2025-08-26 | 20.91 | $71.27 | 9105 |
| 2025-08-25 | 20.82 | $71.20 | 4704 |
| 2025-08-22 | 20.41 | $71.57 | 5020 |
| 2025-08-21 | 19.97 | $70.41 | 8914 |
| 2025-08-20 | 20.31 | $70.70 | 10000 |
| 2025-08-19 | 20.41 | $70.75 | 5209 |
| 2025-08-18 | 20.40 | $70.85 | 3205 |
| 2025-08-15 | 20.23 | $70.88 | 49000 |
| 2025-08-14 | 19.89 | $71.04 | 8440 |
| 2025-08-13 | 19.68 | $71.12 | 7012 |
| 2025-08-12 | 19.39 | $70.74 | 4931 |
| 2025-08-11 | 19.34 | $69.85 | 12000 |
| 2025-08-08 | 19.77 | $70.05 | 17100 |
| 2025-08-07 | 20.23 | $69.63 | 44900 |
| 2025-08-06 | 20.92 | $69.74 | 2527 |
| 2025-08-05 | 21.55 | $69.64 | 41808 |
| 2025-08-04 | 22.22 | $69.79 | 10985 |
| 2025-08-01 | 23.03 | $68.87 | 10142 |
| 2025-07-31 | 24.21 | $70.02 | 5707 |
| 2025-07-30 | 24.20 | $69.92 | 14400 |
| 2025-07-29 | 24.40 | $70.39 | 9112 |
| 2025-07-28 | 24.02 | $70.55 | 6500 |
| 2025-07-25 | 23.41 | $70.72 | 5000 |
| 2025-07-24 | 22.86 | $70.46 | 7517 |
| 2025-07-23 | 22.31 | $70.52 | 14904 |
| 2025-07-22 | 21.84 | $70.00 | 13800 |
| 2025-07-21 | 21.61 | $69.66 | 8600 |
| 2025-07-18 | 21.43 | $69.62 | 11738 |
| 2025-07-17 | 21.31 | $69.63 | 6046 |
| 2025-07-16 | 21.31 | $69.18 | 7040 |
| 2025-07-15 | 21.65 | $69.05 | 44513 |
| 2025-07-14 | 21.59 | $69.70 | 922548 |
| 2025-07-11 | 21.00 | $69.65 | 8308 |
| 2025-07-10 | 20.38 | $69.97 | 6200 |
| 2025-07-09 | 19.50 | $69.77 | 8200 |
| 2025-07-08 | 18.71 | $69.47 | 3030 |
| 2025-07-07 | 18.03 | $69.49 | 16600 |
| 2025-07-03 | 17.31 | $70.03 | 13729 |
| 2025-07-02 | 16.32 | $69.55 | 6300 |
| 2025-07-01 | 15.55 | $69.34 | 8600 |
| 2025-06-30 | 14.81 | $68.92 | 9628 |
| 2025-06-27 | 14.27 | $68.64 | 5642 |
| 2025-06-26 | 13.90 | $68.21 | 7300 |
| 2025-06-25 | 13.77 | $67.60 | 11422 |
| 2025-06-24 | 13.88 | $67.91 | 7500 |
| 2025-06-23 | 14.00 | $67.48 | 6511 |
| 2025-06-20 | 14.43 | $67.02 | 14914 |
| 2025-06-18 | 14.98 | $67.21 | 14807 |
| 2025-06-17 | 15.32 | $67.36 | 17300 |
| 2025-06-16 | 15.59 | $67.81 | 9147 |
| 2025-06-13 | 15.57 | $67.29 | 7639 |
| 2025-06-12 | 15.70 | $67.92 | 6900 |
| 2025-06-11 | 15.53 | $67.60 | 5914 |
| 2025-06-10 | 15.42 | $67.84 | 8031 |
| 2025-06-09 | 15.15 | $67.46 | 8700 |
| 2025-06-06 | 14.96 | $67.40 | 8000 |
| 2025-06-05 | 14.86 | $66.59 | 12122 |
| 2025-06-04 | 15.01 | $66.71 | 16208 |
| 2025-06-03 | 15.04 | $66.70 | 5929 |
| 2025-06-02 | 15.16 | $66.38 | 6900 |
| 2025-05-30 | 15.46 | $66.16 | 32000 |
| 2025-05-29 | 15.63 | $66.01 | 26400 |
| 2025-05-28 | 15.91 | $65.86 | 7600 |
| 2025-05-27 | 16.15 | $66.27 | 8116 |
| 2025-05-23 | 16.47 | $65.08 | 10800 |
| 2025-05-22 | 17.30 | $65.44 | 21046 |
| 2025-05-21 | 17.85 | $65.53 | 15943 |
| 2025-05-20 | 18.36 | $66.51 | 21000 |
| 2025-05-19 | 18.44 | $66.75 | 15400 |
| 2025-05-16 | 18.43 | $66.60 | 8232 |
| 2025-05-15 | 18.50 | $66.06 | 14400 |
| 2025-05-14 | 18.77 | $65.80 | 5800 |
| 2025-05-13 | 19.12 | $65.98 | 22400 |
| 2025-05-12 | 19.47 | $65.89 | 8700 |
| 2025-05-09 | 19.95 | $63.84 | 22624 |
| 2025-05-08 | 20.87 | $63.94 | 4200 |
| 2025-05-07 | 21.92 | $63.47 | 7900 |
| 2025-05-06 | 22.64 | $63.28 | 9936 |
| 2025-05-05 | 23.43 | $63.76 | 18900 |
| 2025-05-02 | 24.41 | $64.01 | 10814 |
| 2025-05-01 | 25.44 | $62.83 | 23404 |
| 2025-04-30 | 26.21 | $62.45 | 11333 |
| 2025-04-29 | 26.65 | $62.45 | 23200 |
| 2025-04-28 | 27.30 | $62.21 | 26800 |
| 2025-04-25 | 27.89 | $62.02 | 20300 |
| 2025-04-24 | 28.41 | $62.03 | 11541 |
| 2025-04-23 | 28.95 | $61.05 | 23330 |
| 2025-04-22 | 29.51 | $60.34 | 18319 |
| 2025-04-21 | 29.38 | $58.90 | 49611 |
| 2025-04-17 | 28.79 | $60.20 | 32515 |
| 2025-04-16 | 28.57 | $60.12 | 30609 |
| 2025-04-15 | 28.34 | $61.09 | 22200 |
| 2025-04-14 | 28.46 | $61.45 | 9716 |
| 2025-04-11 | 28.60 | $61.03 | 24700 |
| 2025-04-10 | 28.42 | $60.01 | 56900 |
| 2025-04-09 | 28.04 | $62.16 | 32800 |
| 2025-04-08 | 27.65 | $57.47 | 62900 |
| 2025-04-07 | 26.19 | $58.33 | 18000 |
| 2025-04-04 | 24.33 | $58.46 | 96701 |
| 2025-04-03 | 22.77 | $61.85 | 22300 |
| 2025-04-02 | 21.96 | $64.76 | 16200 |
| 2025-04-01 | 21.99 | $64.39 | 12017 |
| 2025-03-31 | 21.70 | $64.13 | 16300 |
| 2025-03-28 | 21.19 | $63.75 | 17122 |
| 2025-03-27 | 20.96 | $64.98 | 21600 |
| 2025-03-26 | 21.34 | $65.23 | 41914 |
| 2025-03-25 | 21.85 | $65.60 | 80004 |
| 2025-03-24 | 22.60 | $65.67 | 9248 |
| 2025-03-21 | 23.35 | $64.60 | 15129 |
| 2025-03-20 | 23.23 | $64.65 | 9000 |
| 2025-03-19 | 23.43 | $64.87 | 26400 |
| 2025-03-18 | 23.64 | $64.28 | 19931 |
| 2025-03-17 | 23.27 | $64.89 | 28624 |
| 2025-03-14 | 22.99 | $64.30 | 15123 |
| 2025-03-13 | 21.99 | $63.17 | 28800 |
| 2025-03-12 | 20.51 | $63.99 | 38449 |
| 2025-03-11 | 19.26 | $64.02 | 27700 |
| 2025-03-10 | 17.95 | $64.81 | 10700 |
| 2025-03-07 | 16.87 | $66.00 | 8423 |
| 2025-03-06 | 16.11 | $65.65 | 23937 |
| 2025-03-05 | 15.46 | $66.41 | 18100 |
| 2025-03-04 | 14.89 | $65.68 | 16915 |
| 2025-03-03 | 14.04 | $66.60 | 14300 |
| 2025-02-28 | 13.74 | $67.52 | 18125 |
| 2025-02-27 | 13.02 | $66.66 | 21521 |
| 2025-02-26 | 12.36 | $67.22 | 12400 |
| 2025-02-25 | 11.98 | $67.42 | 13915 |
| 2025-02-24 | 11.41 | $67.49 | 179200 |
| 2025-02-21 | 11.19 | $67.66 | 6400 |
| 2025-02-20 | 11.04 | $68.79 | 12600 |
| 2025-02-19 | 11.55 | $69.20 | 17300 |
| 2025-02-18 | 11.80 | $68.92 | 49300 |
| 2025-02-14 | 12.31 | $68.74 | 16400 |
| 2025-02-13 | 12.78 | $68.83 | 17300 |
| 2025-02-12 | 13.37 | $68.20 | 36333 |
| 2025-02-11 | 13.79 | $68.66 | 10500 |
| 2025-02-10 | 14.43 | $68.55 | 29000 |
| 2025-02-07 | 14.99 | $68.21 | 33500 |
| 2025-02-06 | 15.59 | $68.81 | 29218 |
| 2025-02-05 | 16.27 | $68.88 | 31911 |
| 2025-02-04 | 17.02 | $68.83 | 30042 |
| 2025-02-03 | 17.82 | $68.51 | 123200 |
| 2025-01-31 | 18.73 | $68.66 | 25600 |
| 2025-01-30 | 18.82 | $68.99 | 10034 |
| 2025-01-29 | 19.03 | $68.59 | 17011 |
| 2025-01-28 | 19.47 | $68.61 | 25729 |
| 2025-01-27 | 19.94 | $68.66 | 23400 |
| 2025-01-24 | 20.56 | $68.69 | 22314 |
| 2025-01-23 | 20.78 | $68.78 | 7400 |
| 2025-01-22 | 21.03 | $68.37 | 12800 |
| 2025-01-21 | 21.45 | $68.20 | 26200 |
| 2025-01-17 | 22.08 | $67.49 | 20731 |
| 2025-01-16 | 23.18 | $66.98 | 52700 |
| 2025-01-15 | 24.08 | $66.78 | 24127 |
| 2025-01-14 | 24.87 | $65.88 | 30517 |
| 2025-01-13 | 24.78 | $65.56 | 17746 |
| 2025-01-10 | 24.33 | $65.15 | 46428 |
| 2025-01-08 | 23.94 | $65.94 | 40400 |
| 2025-01-07 | 23.79 | $65.85 | 29800 |
| 2025-01-06 | 23.74 | $66.10 | 27512 |
| 2025-01-03 | 23.89 | $65.87 | 44400 |
| 2025-01-02 | 23.46 | $65.22 | 44529 |
| 2024-12-31 | 22.97 | $65.29 | 19500 |
| 2024-12-30 | 22.10 | $65.31 | 11900 |
| 2024-12-27 | 21.15 | $65.97 | 22100 |
| 2024-12-26 | 20.51 | $66.53 | 18537 |
| 2024-12-24 | 20.21 | $66.47 | 13300 |
| 2024-12-23 | 19.75 | $65.88 | 20749 |
| 2024-12-20 | 18.66 | $65.71 | 22800 |
| 2024-12-19 | 17.51 | $65.12 | 24238 |
| 2024-12-18 | 16.49 | $65.23 | 27300 |
| 2024-12-17 | 15.47 | $67.09 | 12300 |
| 2024-12-16 | 15.46 | $67.72 | 13443 |
| 2024-12-13 | 16.16 | $67.81 | 34400 |
| 2024-12-12 | 16.95 | $68.11 | 9100 |
| 2024-12-11 | 17.56 | $68.49 | 3600 |
| 2024-12-10 | 17.77 | $68.18 | 7300 |
| 2024-12-09 | 18.09 | $68.28 | 5700 |
| 2024-12-06 | 18.30 | $68.81 | 21324 |
| 2024-12-05 | 17.97 | $68.61 | 9207 |
| 2024-12-04 | 17.63 | $68.81 | 8800 |
| 2024-12-03 | 17.16 | $68.79 | 8000 |
| 2024-12-02 | 16.79 | $68.86 | 7832 |
| 2024-11-29 | 16.37 | $68.83 | 412 |
| 2024-11-27 | 15.96 | $68.56 | 13500 |
| 2024-11-26 | 15.54 | $68.72 | 7200 |
| 2024-11-25 | 15.20 | $68.48 | 441607 |
| 2024-11-22 | 14.86 | $67.99 | 53917 |
| 2024-11-21 | 14.94 | $67.58 | 32512 |
| 2024-11-20 | 15.24 | $67.12 | 24400 |
| 2024-11-19 | 15.97 | $67.06 | 14621 |
| 2024-11-18 | 16.80 | $67.02 | 22918 |
| 2024-11-15 | 17.34 | $66.75 | 26901 |
| 2024-11-14 | 17.91 | $67.64 | 11303 |
| 2024-11-13 | 17.69 | $68.09 | 17600 |
| 2024-11-12 | 17.21 | $68.05 | 23100 |
| 2024-11-11 | 16.68 | $68.28 | 15100 |
| 2024-11-08 | 15.72 | $68.15 | 7400 |
| 2024-11-07 | 14.85 | $68.03 | 28800 |
| 2024-11-06 | 13.95 | $67.78 | 15707 |
| 2024-11-05 | 13.18 | $65.77 | 35740 |
| 2024-11-04 | 13.74 | $65.08 | 34728 |
| 2024-11-01 | 14.16 | $65.20 | 26548 |
| 2024-10-31 | 14.89 | $64.88 | 14800 |
| 2024-10-30 | 15.53 | $65.73 | 10600 |
| 2024-10-29 | 15.61 | $65.67 | 17600 |
| 2024-10-28 | 15.98 | $65.66 | 8900 |
| 2024-10-25 | 16.02 | $65.41 | 13038 |
| 2024-10-24 | 16.06 | $65.53 | 12400 |
| 2024-10-23 | 16.46 | $65.61 | 7645 |
| 2024-10-22 | 16.89 | $66.01 | 8200 |
| 2024-10-21 | 17.02 | $66.00 | 5824 |
| 2024-10-18 | 17.07 | $66.50 | 14400 |
| 2024-10-17 | 16.48 | $66.40 | 11420 |
| 2024-10-16 | 15.87 | $66.42 | 16027 |
| 2024-10-15 | 15.45 | $66.19 | 26600 |
| 2024-10-14 | 15.02 | $66.69 | 17400 |
| 2024-10-11 | 14.23 | $66.27 | 9327 |
| 2024-10-10 | 13.71 | $65.68 | 12000 |
| 2024-10-09 | 13.51 | $65.86 | 5400 |
| 2024-10-08 | 13.30 | $65.34 | 2740 |
| 2024-10-07 | 13.46 | $65.12 | 6741 |
| 2024-10-04 | 13.60 | $65.76 | 7131 |
| 2024-10-03 | 13.31 | $65.16 | 2727 |
| 2024-10-02 | 13.46 | $65.34 | 4700 |
| 2024-10-01 | 13.37 | $65.36 | 30715 |
| 2024-09-30 | 13.28 | $65.52 | 7600 |
| 2024-09-27 | 13.30 | $65.38 | 6300 |
| 2024-09-26 | 13.11 | $65.27 | 5730 |
| 2024-09-25 | 13.07 | $64.99 | 4924 |
| 2024-09-24 | 13.14 | $65.31 | 9000 |
| 2024-09-23 | 12.91 | $65.36 | 4423 |
| 2024-09-20 | 12.69 | $65.06 | 10000 |
| 2024-09-19 | 12.63 | $65.19 | 13100 |
| 2024-09-18 | 12.28 | $64.31 | 10800 |
| 2024-09-17 | 12.47 | $64.42 | 3300 |
| 2024-09-16 | 12.66 | $64.46 | 11901 |
| 2024-09-13 | 13.02 | $64.07 | 7700 |
| 2024-09-12 | 13.59 | $63.57 | 6600 |
| 2024-09-11 | 13.94 | $63.07 | 4900 |
| 2024-09-10 | 13.83 | $62.75 | 5540 |
| 2024-09-09 | 13.99 | $62.73 | 25700 |
| 2024-09-06 | 14.16 | $62.08 | 33100 |
| 2024-09-05 | 14.34 | $62.93 | 11906 |
| 2024-09-04 | 15.09 | $63.34 | 8800 |
| 2024-09-03 | 15.55 | $63.47 | 15932 |
| 2024-08-30 | 15.96 | $64.54 | 6800 |
| 2024-08-29 | 15.79 | $63.81 | 8900 |
| 2024-08-28 | 15.79 | $63.63 | 10122 |
| 2024-08-27 | 16.06 | $63.87 | 5520 |
| 2024-08-26 | 15.91 | $63.89 | 7635 |
| 2024-08-23 | 15.66 | $64.01 | 20030 |
| 2024-08-22 | 15.40 | $63.27 | 49800 |
| 2024-08-21 | 15.35 | $63.65 | 8100 |
| 2024-08-20 | 15.23 | $63.32 | 8600 |
| 2024-08-19 | 15.24 | $63.44 | 30200 |
| 2024-08-16 | 15.29 | $63.05 | 1.1M |
| 2024-08-15 | 15.51 | $63.00 | 39700 |
| 2024-08-14 | 15.77 | $62.06 | 2100 |
| 2024-08-13 | 16.49 | $61.87 | 13921 |
| 2024-08-12 | 17.17 | $61.28 | 5644 |
| 2024-08-09 | 17.49 | $61.43 | 11114 |
| 2024-08-08 | 17.83 | $61.18 | 17500 |
| 2024-08-07 | 17.99 | $60.03 | 21800 |
| 2024-08-06 | 17.98 | $60.37 | 24100 |
| 2024-08-05 | 18.02 | $59.78 | 14148 |
| 2024-08-02 | 17.28 | $61.27 | 20247 |
| 2024-08-01 | 17.09 | $62.58 | 8200 |
| 2024-07-31 | 17.89 | $63.34 | 12200 |
| 2024-07-30 | 17.96 | $62.84 | 7540 |
| 2024-07-29 | 18.57 | $62.73 | 7517 |
| 2024-07-26 | 18.97 | $62.61 | 8400 |
| 2024-07-25 | 19.38 | $61.91 | 4300 |
| 2024-07-24 | 20.29 | $61.88 | 28300 |
| 2024-07-23 | 21.32 | $62.83 | 10522 |
| 2024-07-22 | 21.40 | $63.12 | 2100 |
| 2024-07-19 | 21.48 | $62.64 | 1245 |
| 2024-07-18 | 21.92 | $63.21 | 3700 |
| 2024-07-17 | 21.73 | $63.62 | 5033 |
| 2024-07-16 | 20.77 | $64.04 | 3740 |
| 2024-07-15 | 19.44 | $63.33 | 4400 |
| 2024-07-12 | 18.33 | $63.12 | 3400 |
| 2024-07-11 | 17.37 | $62.94 | 9300 |
| 2024-07-10 | 16.66 | $62.94 | 3200 |
| 2024-07-09 | 15.98 | $62.39 | 4500 |
| 2024-07-08 | 15.60 | $62.57 | 3100 |
| 2024-07-05 | 15.09 | $62.62 | 8200 |
| 2024-07-03 | 14.56 | $62.40 | 2213 |
| 2024-07-02 | 14.20 | $62.36 | 7000 |
| 2024-07-01 | 13.86 | $62.05 | 13800 |
| 2024-06-28 | 13.76 | $62.11 | 6000 |
| 2024-06-27 | 13.48 | $62.14 | 5800 |
| 2024-06-26 | 13.28 | $62.14 | 6400 |
| 2024-06-25 | 13.16 | $62.17 | 9000 |
| 2024-06-24 | 12.99 | $62.25 | 7300 |
| 2024-06-21 | 12.44 | $62.06 | 5246 |
| 2024-06-20 | 12.19 | $62.00 | 6933 |
| 2024-06-18 | 11.99 | $61.79 | 5007 |
| 2024-06-17 | 11.97 | $61.96 | 12130 |
| 2024-06-14 | 11.95 | $61.44 | 2522 |
| 2024-06-13 | 12.48 | $61.62 | 11409 |
| 2024-06-12 | 12.72 | $61.69 | 7100 |
| 2024-06-11 | 12.67 | $61.54 | 1035 |
| 2024-06-10 | 13.07 | $61.74 | 6716 |
| 2024-06-07 | 13.27 | $61.43 | 9142 |
| 2024-06-06 | 13.48 | $61.52 | 6244 |
| 2024-06-05 | 13.92 | $61.53 | 6227 |
| 2024-06-04 | 14.42 | $61.01 | 7600 |
| 2024-06-03 | 14.89 | $61.06 | 8329 |
| 2024-05-31 | 15.38 | $61.33 | 2500 |
| 2024-05-30 | 15.76 | $60.84 | 11906 |
| 2024-05-29 | 15.69 | $60.85 | 2324 |
| 2024-05-28 | 15.75 | $61.43 | 4647 |
| 2024-05-24 | 16.16 | $61.74 | 4500 |
| 2024-05-23 | 16.93 | $61.42 | 7332 |
| 2024-05-22 | 17.73 | $62.06 | 2700 |
| 2024-05-21 | 18.16 | $62.27 | 11501 |
| 2024-05-20 | 18.37 | $62.28 | 5731 |
| 2024-05-17 | 18.50 | $62.40 | 6728 |
| 2024-05-16 | 18.67 | $62.35 | 4508 |
| 2024-05-15 | 18.81 | $62.44 | 7900 |
| 2024-05-14 | 19.03 | $61.98 | 6700 |
| 2024-05-13 | 19.61 | $61.74 | 20946 |
| 2024-05-10 | 20.26 | $61.82 | 6325 |
| 2024-05-09 | 21.02 | $61.64 | 4300 |
| 2024-05-08 | 21.95 | $61.29 | 19800 |
| 2024-05-07 | 23.04 | $61.26 | 4300 |
| 2024-05-06 | 24.18 | $61.06 | 3500 |
| 2024-05-03 | 25.26 | $60.52 | 16400 |
| 2024-05-02 | 25.96 | $59.98 | 4641 |
| 2024-05-01 | 26.23 | $59.66 | 46800 |
| 2024-04-30 | 26.51 | $59.80 | 8100 |
| 2024-04-29 | 26.90 | $60.85 | 10000 |
| 2024-04-26 | 27.78 | $60.80 | 10000 |
| 2024-04-25 | 28.79 | $60.28 | 4509 |
| 2024-04-24 | 29.35 | $60.81 | 4700 |
| 2024-04-23 | 30.56 | $60.71 | 9100 |
| 2024-04-22 | 31.73 | $60.19 | 2443 |
| 2024-04-19 | 32.71 | $59.80 | 7100 |
| 2024-04-18 | 33.34 | $59.95 | 4619 |
| 2024-04-17 | 34.18 | $60.05 | 11235 |
| 2024-04-16 | 35.07 | $60.41 | 13300 |
| 2024-04-15 | 36.20 | $60.48 | 16200 |
| 2024-04-12 | 37.53 | $60.96 | 4400 |
| 2024-04-11 | 39.26 | $62.03 | 5416 |
| 2024-04-10 | 40.66 | $61.87 | 2900 |
| 2024-04-09 | 42.34 | $62.41 | 6900 |
| 2024-04-08 | 43.97 | $62.31 | 21700 |
| 2024-04-05 | 45.20 | $62.42 | 8127 |
| 2024-04-04 | 46.54 | $61.73 | 15900 |
| 2024-04-03 | 47.95 | $62.37 | 6047 |
| 2024-04-02 | 48.76 | $62.20 | 6417 |
| 2024-04-01 | 49.76 | $62.55 | 15000 |
| 2024-03-28 | 50.21 | $62.64 | 7100 |
| 2024-03-27 | 50.73 | $62.36 | 3823 |
| 2024-03-26 | 51.42 | $61.77 | 9100 |
| 2024-03-25 | 52.26 | $61.92 | 14900 |
| 2024-03-22 | 52.99 | $62.15 | 4100 |
| 2024-03-21 | 53.51 | $62.34 | 2700 |
| 2024-03-20 | 53.85 | $61.92 | 8100 |
| 2024-03-19 | 54.41 | $61.36 | 2638 |
| 2024-03-18 | 55.28 | $61.19 | 9017 |
| 2024-03-15 | 56.21 | $60.86 | 4700 |
| 2024-03-14 | 57.34 | $61.20 | 4000 |
| 2024-03-13 | 58.40 | $61.39 | 2743 |
| 2024-03-12 | 59.21 | $61.31 | 6900 |
| 2024-03-11 | 60.14 | $60.80 | 12100 |
| 2024-03-08 | 61.35 | $60.87 | 4100 |
| 2024-03-07 | 62.12 | $61.17 | 4900 |
| 2024-03-06 | 62.61 | $60.57 | 7500 |
| 2024-03-05 | 63.26 | $60.22 | 14020 |
| 2024-03-04 | 64.02 | $60.60 | 7339 |
| 2024-03-01 | 64.16 | $60.66 | 8200 |
| 2024-02-29 | 64.33 | $60.22 | 9500 |
| 2024-02-28 | 64.64 | $59.79 | 7629 |
| 2024-02-27 | 65.06 | $59.89 | 4300 |
| 2024-02-26 | 65.51 | $59.86 | 8708 |
| 2024-02-23 | 65.88 | $59.98 | 20207 |
| 2024-02-22 | 66.22 | $59.86 | 936 |
| 2024-02-21 | 66.62 | $58.94 | 3916 |
| 2024-02-20 | 67.28 | $58.64 | 5229 |
| 2024-02-16 | 68.04 | $58.87 | 11111 |
| 2024-02-15 | 68.60 | $59.13 | 15700 |
| 2024-02-14 | 69.20 | $58.55 | 17111 |
| 2024-02-13 | 69.99 | $58.05 | 17200 |
| 2024-02-12 | 70.90 | $58.90 | 9046 |
| 2024-02-09 | 70.86 | $58.79 | 7213 |
| 2024-02-08 | 70.85 | $58.61 | 12723 |
| 2024-02-07 | 70.87 | $58.46 | 15800 |
| 2024-02-06 | 70.91 | $58.08 | 73745 |
| 2024-02-05 | 71.01 | $57.93 | 9218 |
| 2024-02-02 | 71.13 | $58.35 | 15610 |
| 2024-02-01 | 71.13 | $57.49 | 12702 |
| 2024-01-31 | 71.29 | $57.01 | 27500 |
| 2024-01-30 | 71.45 | $57.86 | 19700 |
| 2024-01-29 | 71.11 | $57.70 | 12727 |
| 2024-01-26 | 70.76 | $57.39 | 13000 |
| 2024-01-25 | 70.42 | $57.34 | 7500 |
| 2024-01-24 | 70.08 | $56.82 | 7300 |
| 2024-01-23 | 69.73 | $56.86 | 13508 |
| 2024-01-22 | 69.40 | $56.72 | 14900 |
| 2024-01-19 | 69.06 | $56.48 | 26500 |
| 2024-01-18 | 68.73 | $55.89 | 16500 |
| 2024-01-17 | 68.43 | $55.47 | 8700 |
| 2024-01-16 | 68.16 | $55.76 | 26030 |
| 2024-01-12 | 67.66 | $56.14 | 10525 |
| 2024-01-11 | 66.90 | $56.06 | 19000 |
| 2024-01-10 | 66.09 | $56.06 | 25928 |
| 2024-01-09 | 65.25 | $55.86 | 10100 |
| 2024-01-08 | 64.37 | $56.05 | 7234 |
| 2024-01-05 | 63.44 | $55.57 | 8300 |
| 2024-01-04 | 62.49 | $55.45 | 8800 |
| 2024-01-03 | 61.47 | $55.71 | 14801 |
| 2024-01-02 | 60.26 | $56.11 | 17906 |
| 2023-12-29 | 58.92 | $56.15 | 43238 |
| 2023-12-28 | 57.46 | $56.34 | 20400 |
| 2023-12-27 | 55.77 | $56.36 | 11642 |
| 2023-12-26 | 53.99 | $56.32 | 614 |
| 2023-12-22 | 52.10 | $56.04 | 2900 |
| 2023-12-21 | 50.12 | $55.89 | 22100 |
| 2023-12-20 | 48.03 | $55.35 | 20900 |
| 2023-12-19 | 45.84 | $56.16 | 25600 |
| 2023-12-18 | 43.31 | $55.94 | 125800 |
| 2023-12-15 | 40.65 | $55.67 | 34115 |
| 2023-12-14 | 37.85 | $55.69 | 28000 |
| 2023-12-13 | 34.90 | $55.21 | 29510 |
| 2023-12-12 | 31.80 | $54.59 | 7200 |
| 2023-12-11 | 28.55 | $54.39 | 29626 |
| 2023-12-08 | 25.12 | $53.97 | 30900 |
| 2023-12-07 | 21.51 | $53.74 | 39500 |
| 2023-12-06 | 17.72 | $53.44 | 41500 |
| 2023-12-05 | 13.73 | $53.62 | 45715 |
| 2023-12-04 | 9.49 | $53.96 | 27444 |
| 2023-12-01 | 4.98 | $54.09 | 28500 |
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