Is Alliance Bernstein - AB Disruptors ETF (FWD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alliance Bernstein - AB Disruptors ETF (FWD) research center and poll results.
AMEX : FWD
Alliance Bernstein - AB Disruptors ETF
$127.35 USD
-$1.95 (-1.51%)
- Volume
- 456.2K
- Average Volume
- 244.4K
- Market Capitalization
- $1.42B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $149.57
- Year Low
- $88.82
- 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
139.20
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.95
Average
82.05
Maximum
142.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 139.20 | $127.35 | 459309 |
| 2026-07-16 | 139.96 | $129.30 | 398600 |
| 2026-07-15 | 140.64 | $133.90 | 521200 |
| 2026-07-14 | 141.21 | $135.58 | 186400 |
| 2026-07-13 | 141.44 | $133.37 | 265900 |
| 2026-07-10 | 141.74 | $138.16 | 243547 |
| 2026-07-09 | 141.46 | $138.61 | 237800 |
| 2026-07-08 | 141.35 | $135.46 | 563111 |
| 2026-07-07 | 141.45 | $134.95 | 286521 |
| 2026-07-06 | 141.45 | $140.15 | 291419 |
| 2026-07-02 | 141.67 | $137.55 | 295500 |
| 2026-07-01 | 142.11 | $142.91 | 376546 |
| 2026-06-30 | 142.30 | $148.12 | 173800 |
| 2026-06-29 | 142.07 | $144.28 | 235800 |
| 2026-06-26 | 141.97 | $140.79 | 129400 |
| 2026-06-25 | 142.01 | $144.83 | 173214 |
| 2026-06-24 | 141.76 | $141.16 | 239200 |
| 2026-06-23 | 141.76 | $141.57 | 191502 |
| 2026-06-22 | 141.53 | $148.84 | 342120 |
| 2026-06-18 | 140.86 | $147.21 | 146839 |
| 2026-06-17 | 140.19 | $142.50 | 241000 |
| 2026-06-16 | 139.57 | $142.92 | 130321 |
| 2026-06-15 | 139.01 | $145.14 | 194041 |
| 2026-06-12 | 138.40 | $140.36 | 138036 |
| 2026-06-11 | 138.22 | $139.35 | 173547 |
| 2026-06-10 | 138.08 | $132.41 | 303100 |
| 2026-06-09 | 138.16 | $136.49 | 313046 |
| 2026-06-08 | 138.14 | $137.49 | 263800 |
| 2026-06-05 | 137.99 | $134.91 | 788600 |
| 2026-06-04 | 137.82 | $144.58 | 446821 |
| 2026-06-03 | 137.29 | $146.29 | 206738 |
| 2026-06-02 | 136.50 | $146.69 | 508600 |
| 2026-06-01 | 135.58 | $143.62 | 144700 |
| 2026-05-29 | 134.82 | $142.22 | 139100 |
| 2026-05-28 | 134.11 | $141.52 | 193900 |
| 2026-05-27 | 133.24 | $139.90 | 123430 |
| 2026-05-26 | 132.45 | $141.22 | 259705 |
| 2026-05-22 | 131.72 | $136.85 | 141700 |
| 2026-05-21 | 131.24 | $135.58 | 148434 |
| 2026-05-20 | 130.72 | $133.71 | 186900 |
| 2026-05-19 | 130.30 | $130.19 | 534600 |
| 2026-05-18 | 129.94 | $131.60 | 134249 |
| 2026-05-15 | 129.57 | $133.01 | 166015 |
| 2026-05-14 | 129.14 | $136.72 | 167248 |
| 2026-05-13 | 128.42 | $136.51 | 143500 |
| 2026-05-12 | 127.67 | $134.00 | 152018 |
| 2026-05-11 | 127.09 | $136.26 | 148229 |
| 2026-05-08 | 126.30 | $134.46 | 126125 |
| 2026-05-07 | 125.52 | $131.40 | 657200 |
| 2026-05-06 | 124.86 | $134.11 | 169900 |
| 2026-05-05 | 124.04 | $130.48 | 464216 |
| 2026-05-04 | 123.10 | $128.16 | 123300 |
| 2026-05-01 | 122.26 | $128.41 | 163100 |
| 2026-04-30 | 121.36 | $128.06 | 115200 |
| 2026-04-29 | 120.50 | $124.22 | 143500 |
| 2026-04-28 | 119.72 | $123.95 | 221308 |
| 2026-04-27 | 118.69 | $126.77 | 178700 |
| 2026-04-24 | 117.64 | $127.21 | 198041 |
| 2026-04-23 | 116.66 | $125.16 | 188100 |
| 2026-04-22 | 116.01 | $125.38 | 152100 |
| 2026-04-21 | 115.28 | $122.99 | 126700 |
| 2026-04-20 | 114.66 | $124.07 | 91925 |
| 2026-04-17 | 113.86 | $124.39 | 254046 |
| 2026-04-16 | 113.23 | $122.33 | 171800 |
| 2026-04-15 | 112.69 | $121.61 | 134000 |
| 2026-04-14 | 112.22 | $122.30 | 312700 |
| 2026-04-13 | 111.70 | $120.51 | 184148 |
| 2026-04-10 | 111.15 | $118.90 | 286807 |
| 2026-04-09 | 110.72 | $118.22 | 142447 |
| 2026-04-08 | 110.47 | $117.59 | 249700 |
| 2026-04-07 | 110.24 | $111.85 | 136400 |
| 2026-04-06 | 110.28 | $111.24 | 181543 |
| 2026-04-02 | 110.18 | $110.53 | 238300 |
| 2026-04-01 | 110.27 | $110.86 | 174100 |
| 2026-03-31 | 110.49 | $108.56 | 263300 |
| 2026-03-30 | 110.73 | $103.36 | 209800 |
| 2026-03-27 | 111.45 | $105.82 | 169821 |
| 2026-03-26 | 112.02 | $107.47 | 340100 |
| 2026-03-25 | 112.52 | $112.12 | 174000 |
| 2026-03-24 | 112.86 | $110.93 | 270500 |
| 2026-03-23 | 113.17 | $110.55 | 1.8M |
| 2026-03-20 | 113.41 | $108.03 | 170400 |
| 2026-03-19 | 113.84 | $111.75 | 194900 |
| 2026-03-18 | 114.03 | $111.54 | 231029 |
| 2026-03-17 | 114.22 | $112.23 | 99918 |
| 2026-03-16 | 114.32 | $112.00 | 418100 |
| 2026-03-13 | 114.44 | $109.40 | 145349 |
| 2026-03-12 | 114.64 | $110.25 | 219900 |
| 2026-03-11 | 114.89 | $113.28 | 140310 |
| 2026-03-10 | 114.90 | $112.95 | 264141 |
| 2026-03-09 | 114.96 | $112.77 | 379062 |
| 2026-03-06 | 114.93 | $109.19 | 113227 |
| 2026-03-05 | 114.86 | $112.43 | 187008 |
| 2026-03-04 | 114.70 | $115.14 | 166200 |
| 2026-03-03 | 114.59 | $113.32 | 193100 |
| 2026-03-02 | 114.58 | $117.75 | 314314 |
| 2026-02-27 | 114.33 | $117.24 | 105024 |
| 2026-02-26 | 114.24 | $117.55 | 205300 |
| 2026-02-25 | 114.20 | $118.84 | 116000 |
| 2026-02-24 | 114.05 | $117.15 | 140140 |
| 2026-02-23 | 113.87 | $115.43 | 72005 |
| 2026-02-20 | 113.78 | $116.50 | 201800 |
| 2026-02-19 | 113.65 | $115.64 | 319500 |
| 2026-02-18 | 113.54 | $115.28 | 132223 |
| 2026-02-17 | 113.37 | $114.27 | 189303 |
| 2026-02-13 | 113.34 | $114.49 | 395448 |
| 2026-02-12 | 113.28 | $113.23 | 242000 |
| 2026-02-11 | 113.22 | $115.32 | 267700 |
| 2026-02-10 | 113.09 | $113.51 | 173800 |
| 2026-02-09 | 113.04 | $114.11 | 167305 |
| 2026-02-06 | 112.93 | $112.20 | 135828 |
| 2026-02-05 | 112.80 | $107.82 | 270900 |
| 2026-02-04 | 112.95 | $109.21 | 442727 |
| 2026-02-03 | 113.06 | $112.97 | 183100 |
| 2026-02-02 | 112.86 | $113.06 | 136300 |
| 2026-01-30 | 112.55 | $112.75 | 160600 |
| 2026-01-29 | 112.13 | $115.45 | 117308 |
| 2026-01-28 | 111.64 | $116.70 | 168508 |
| 2026-01-27 | 111.10 | $115.93 | 64708 |
| 2026-01-26 | 110.63 | $113.55 | 56825 |
| 2026-01-23 | 110.28 | $113.55 | 88200 |
| 2026-01-22 | 109.92 | $113.97 | 105473 |
| 2026-01-21 | 109.52 | $113.52 | 149100 |
| 2026-01-20 | 109.08 | $111.73 | 89800 |
| 2026-01-16 | 108.64 | $113.79 | 52900 |
| 2026-01-15 | 108.00 | $113.17 | 100600 |
| 2026-01-14 | 107.51 | $112.06 | 118000 |
| 2026-01-13 | 107.10 | $112.81 | 327800 |
| 2026-01-12 | 106.67 | $112.51 | 67543 |
| 2026-01-09 | 106.44 | $111.81 | 68500 |
| 2026-01-08 | 106.23 | $109.70 | 99740 |
| 2026-01-07 | 106.07 | $110.80 | 267800 |
| 2026-01-06 | 105.84 | $111.39 | 105504 |
| 2026-01-05 | 105.56 | $109.03 | 73200 |
| 2026-01-02 | 105.38 | $106.80 | 52717 |
| 2025-12-31 | 105.28 | $104.41 | 39306 |
| 2025-12-30 | 105.26 | $105.57 | 101800 |
| 2025-12-29 | 105.13 | $105.95 | 55900 |
| 2025-12-26 | 105.05 | $106.46 | 85248 |
| 2025-12-24 | 104.89 | $106.55 | 52900 |
| 2025-12-23 | 104.66 | $106.34 | 49649 |
| 2025-12-22 | 104.40 | $105.96 | 79000 |
| 2025-12-19 | 104.00 | $104.82 | 63400 |
| 2025-12-18 | 103.64 | $102.82 | 83009 |
| 2025-12-17 | 103.56 | $100.99 | 127200 |
| 2025-12-16 | 103.52 | $103.34 | 106200 |
| 2025-12-15 | 103.44 | $103.90 | 123132 |
| 2025-12-12 | 103.37 | $104.26 | 215543 |
| 2025-12-11 | 103.29 | $107.88 | 249132 |
| 2025-12-10 | 103.21 | $107.69 | 189441 |
| 2025-12-09 | 103.15 | $106.35 | 57004 |
| 2025-12-08 | 103.23 | $106.23 | 74244 |
| 2025-12-05 | 103.17 | $105.77 | 105100 |
| 2025-12-04 | 103.15 | $105.44 | 99100 |
| 2025-12-03 | 103.26 | $104.77 | 103720 |
| 2025-12-02 | 103.34 | $104.08 | 111100 |
| 2025-12-01 | 103.63 | $103.07 | 103300 |
| 2025-11-28 | 103.95 | $104.20 | 20702 |
| 2025-11-26 | 104.18 | $103.29 | 171500 |
| 2025-11-25 | 104.56 | $102.04 | 212020 |
| 2025-11-24 | 104.91 | $101.07 | 362600 |
| 2025-11-21 | 105.27 | $98.08 | 681600 |
| 2025-11-20 | 105.71 | $97.61 | 500600 |
| 2025-11-19 | 106.07 | $101.07 | 104309 |
| 2025-11-18 | 106.16 | $100.22 | 345000 |
| 2025-11-17 | 106.37 | $101.70 | 215400 |
| 2025-11-14 | 106.55 | $102.63 | 147000 |
| 2025-11-13 | 106.62 | $102.52 | 140700 |
| 2025-11-12 | 106.72 | $106.46 | 86912 |
| 2025-11-11 | 106.63 | $106.47 | 71400 |
| 2025-11-10 | 106.47 | $107.89 | 142200 |
| 2025-11-07 | 106.30 | $105.08 | 160600 |
| 2025-11-06 | 106.09 | $105.35 | 192700 |
| 2025-11-05 | 106.10 | $107.56 | 96200 |
| 2025-11-04 | 106.02 | $106.36 | 115425 |
| 2025-11-03 | 105.88 | $109.94 | 92100 |
| 2025-10-31 | 105.62 | $109.53 | 98607 |
| 2025-10-30 | 105.32 | $108.66 | 63540 |
| 2025-10-29 | 105.07 | $110.94 | 194800 |
| 2025-10-28 | 104.65 | $109.09 | 82100 |
| 2025-10-27 | 104.25 | $108.29 | 38457 |
| 2025-10-24 | 103.86 | $106.74 | 74800 |
| 2025-10-23 | 103.49 | $104.94 | 123000 |
| 2025-10-22 | 103.21 | $102.76 | 125800 |
| 2025-10-21 | 103.07 | $104.52 | 108301 |
| 2025-10-20 | 102.89 | $105.28 | 36903 |
| 2025-10-17 | 102.73 | $103.96 | 54800 |
| 2025-10-16 | 102.59 | $104.64 | 87238 |
| 2025-10-15 | 102.38 | $104.61 | 740300 |
| 2025-10-14 | 102.07 | $103.31 | 81605 |
| 2025-10-13 | 101.85 | $104.44 | 59009 |
| 2025-10-10 | 101.58 | $100.95 | 195500 |
| 2025-10-09 | 101.39 | $105.53 | 242700 |
| 2025-10-08 | 100.99 | $105.85 | 103900 |
| 2025-10-07 | 100.54 | $103.62 | 280808 |
| 2025-10-06 | 100.12 | $104.73 | 68719 |
| 2025-10-03 | 99.62 | $103.52 | 52200 |
| 2025-10-02 | 99.13 | $103.64 | 31000 |
| 2025-10-01 | 98.60 | $102.55 | 75200 |
| 2025-09-30 | 98.07 | $101.19 | 40600 |
| 2025-09-29 | 97.61 | $100.45 | 39732 |
| 2025-09-26 | 97.24 | $99.33 | 46325 |
| 2025-09-25 | 97.02 | $99.24 | 78307 |
| 2025-09-24 | 96.72 | $99.98 | 173529 |
| 2025-09-23 | 96.38 | $100.98 | 126100 |
| 2025-09-22 | 95.95 | $102.05 | 30200 |
| 2025-09-19 | 95.47 | $101.18 | 62100 |
| 2025-09-18 | 94.93 | $100.42 | 45732 |
| 2025-09-17 | 94.45 | $98.44 | 46200 |
| 2025-09-16 | 94.09 | $98.92 | 29620 |
| 2025-09-15 | 93.84 | $98.96 | 30142 |
| 2025-09-12 | 93.55 | $97.26 | 26300 |
| 2025-09-11 | 93.37 | $97.48 | 38141 |
| 2025-09-10 | 93.20 | $96.84 | 561200 |
| 2025-09-09 | 93.07 | $95.21 | 23140 |
| 2025-09-08 | 92.92 | $94.74 | 82729 |
| 2025-09-05 | 92.82 | $93.70 | 94500 |
| 2025-09-04 | 92.76 | $93.06 | 58300 |
| 2025-09-03 | 92.73 | $91.96 | 63501 |
| 2025-09-02 | 92.71 | $91.96 | 117926 |
| 2025-08-29 | 92.72 | $93.18 | 39600 |
| 2025-08-28 | 92.57 | $94.83 | 27400 |
| 2025-08-27 | 92.43 | $93.29 | 47600 |
| 2025-08-26 | 92.40 | $93.22 | 24903 |
| 2025-08-25 | 92.34 | $92.28 | 47230 |
| 2025-08-22 | 92.35 | $92.42 | 58900 |
| 2025-08-21 | 92.34 | $90.45 | 67100 |
| 2025-08-20 | 92.40 | $90.72 | 99106 |
| 2025-08-19 | 92.45 | $91.36 | 98900 |
| 2025-08-18 | 92.40 | $93.79 | 32500 |
| 2025-08-15 | 92.28 | $93.34 | 40835 |
| 2025-08-14 | 92.19 | $93.50 | 29016 |
| 2025-08-13 | 92.09 | $94.05 | 186206 |
| 2025-08-12 | 91.90 | $94.32 | 114800 |
| 2025-08-11 | 91.67 | $92.29 | 34500 |
| 2025-08-08 | 91.53 | $92.59 | 29014 |
| 2025-08-07 | 91.35 | $92.57 | 244800 |
| 2025-08-06 | 91.19 | $92.52 | 25100 |
| 2025-08-05 | 91.05 | $91.46 | 298200 |
| 2025-08-04 | 90.92 | $92.31 | 46611 |
| 2025-08-01 | 90.75 | $90.15 | 51649 |
| 2025-07-31 | 90.71 | $92.01 | 63814 |
| 2025-07-30 | 90.54 | $92.66 | 21214 |
| 2025-07-29 | 90.30 | $92.05 | 63400 |
| 2025-07-28 | 90.18 | $92.35 | 97045 |
| 2025-07-25 | 90.01 | $92.23 | 22000 |
| 2025-07-24 | 89.83 | $91.71 | 44900 |
| 2025-07-23 | 89.61 | $91.68 | 51700 |
| 2025-07-22 | 89.39 | $90.40 | 87900 |
| 2025-07-21 | 89.12 | $91.37 | 42704 |
| 2025-07-18 | 88.77 | $91.66 | 16800 |
| 2025-07-17 | 88.42 | $91.40 | 34000 |
| 2025-07-16 | 88.08 | $90.17 | 66000 |
| 2025-07-15 | 87.82 | $89.76 | 39747 |
| 2025-07-14 | 87.51 | $89.55 | 30100 |
| 2025-07-11 | 87.25 | $89.06 | 34138 |
| 2025-07-10 | 87.00 | $89.37 | 658300 |
| 2025-07-09 | 86.72 | $89.66 | 49300 |
| 2025-07-08 | 86.44 | $88.80 | 24200 |
| 2025-07-07 | 86.19 | $88.89 | 48600 |
| 2025-07-03 | 85.91 | $89.41 | 30900 |
| 2025-07-02 | 85.62 | $88.53 | 29600 |
| 2025-07-01 | 85.36 | $87.86 | 45612 |
| 2025-06-30 | 85.08 | $89.72 | 20500 |
| 2025-06-27 | 84.67 | $89.03 | 75800 |
| 2025-06-26 | 84.30 | $88.66 | 26710 |
| 2025-06-25 | 83.96 | $87.23 | 23700 |
| 2025-06-24 | 83.71 | $87.20 | 21600 |
| 2025-06-23 | 83.35 | $85.05 | 29933 |
| 2025-06-20 | 83.11 | $84.37 | 36100 |
| 2025-06-18 | 82.90 | $84.77 | 27841 |
| 2025-06-17 | 82.72 | $84.47 | 43339 |
| 2025-06-16 | 82.55 | $85.08 | 28847 |
| 2025-06-13 | 82.35 | $83.45 | 82225 |
| 2025-06-12 | 82.20 | $84.39 | 21400 |
| 2025-06-11 | 82.03 | $84.11 | 43700 |
| 2025-06-10 | 81.86 | $83.73 | 50701 |
| 2025-06-09 | 81.62 | $84.03 | 32530 |
| 2025-06-06 | 81.21 | $83.83 | 41840 |
| 2025-06-05 | 80.82 | $83.22 | 111900 |
| 2025-06-04 | 80.44 | $83.69 | 61041 |
| 2025-06-03 | 80.01 | $83.24 | 40428 |
| 2025-06-02 | 79.64 | $82.39 | 38249 |
| 2025-05-30 | 79.32 | $81.40 | 39800 |
| 2025-05-29 | 78.95 | $81.63 | 28500 |
| 2025-05-28 | 78.51 | $81.88 | 38600 |
| 2025-05-27 | 78.08 | $82.21 | 26342 |
| 2025-05-23 | 77.61 | $80.15 | 41517 |
| 2025-05-22 | 77.25 | $80.25 | 22500 |
| 2025-05-21 | 76.83 | $79.99 | 49900 |
| 2025-05-20 | 76.29 | $81.25 | 12509 |
| 2025-05-19 | 75.59 | $81.10 | 43904 |
| 2025-05-16 | 74.82 | $81.10 | 29800 |
| 2025-05-15 | 74.13 | $80.50 | 19600 |
| 2025-05-14 | 73.48 | $80.96 | 43940 |
| 2025-05-13 | 72.87 | $80.65 | 44200 |
| 2025-05-12 | 72.25 | $78.84 | 36900 |
| 2025-05-09 | 71.71 | $75.86 | 21000 |
| 2025-05-08 | 71.25 | $76.16 | 21500 |
| 2025-05-07 | 70.93 | $75.51 | 24800 |
| 2025-05-06 | 70.26 | $75.04 | 52100 |
| 2025-05-05 | 69.64 | $75.95 | 48527 |
| 2025-05-02 | 68.95 | $75.90 | 20030 |
| 2025-05-01 | 68.50 | $73.98 | 27300 |
| 2025-04-30 | 68.38 | $73.01 | 84000 |
| 2025-04-29 | 68.27 | $73.21 | 24200 |
| 2025-04-28 | 68.13 | $72.81 | 84000 |
| 2025-04-25 | 68.04 | $72.99 | 33700 |
| 2025-04-24 | 68.04 | $71.86 | 20200 |
| 2025-04-23 | 68.16 | $69.18 | 265800 |
| 2025-04-22 | 68.52 | $67.16 | 127131 |
| 2025-04-21 | 68.98 | $65.63 | 114245 |
| 2025-04-17 | 69.43 | $67.45 | 111035 |
| 2025-04-16 | 69.79 | $67.38 | 108635 |
| 2025-04-15 | 70.18 | $68.83 | 102900 |
| 2025-04-14 | 70.45 | $68.29 | 313741 |
| 2025-04-11 | 70.79 | $67.94 | 176100 |
| 2025-04-10 | 71.11 | $66.62 | 321300 |
| 2025-04-09 | 71.37 | $69.79 | 238000 |
| 2025-04-08 | 71.54 | $62.08 | 260100 |
| 2025-04-07 | 72.04 | $62.82 | 282213 |
| 2025-04-04 | 72.47 | $62.05 | 380500 |
| 2025-04-03 | 73.14 | $66.82 | 113809 |
| 2025-04-02 | 73.56 | $71.73 | 131047 |
| 2025-04-01 | 73.89 | $70.81 | 302333 |
| 2025-03-31 | 74.18 | $70.41 | 367000 |
| 2025-03-28 | 74.51 | $70.96 | 252000 |
| 2025-03-27 | 74.91 | $73.05 | 125806 |
| 2025-03-26 | 75.16 | $74.10 | 130200 |
| 2025-03-25 | 75.50 | $76.47 | 93400 |
| 2025-03-24 | 75.67 | $76.46 | 83817 |
| 2025-03-21 | 75.89 | $74.48 | 327100 |
| 2025-03-20 | 76.29 | $74.72 | 511900 |
| 2025-03-19 | 76.84 | $75.21 | 81000 |
| 2025-03-18 | 77.38 | $74.12 | 98606 |
| 2025-03-17 | 78.02 | $75.17 | 327143 |
| 2025-03-14 | 78.59 | $74.24 | 75100 |
| 2025-03-13 | 79.18 | $71.86 | 189800 |
| 2025-03-12 | 79.85 | $73.33 | 227200 |
| 2025-03-11 | 80.45 | $72.06 | 286725 |
| 2025-03-10 | 81.17 | $71.38 | 336402 |
| 2025-03-07 | 81.86 | $75.44 | 143737 |
| 2025-03-06 | 82.38 | $75.24 | 307629 |
| 2025-03-05 | 82.90 | $78.24 | 187104 |
| 2025-03-04 | 83.23 | $76.58 | 368900 |
| 2025-03-03 | 83.59 | $77.02 | 155022 |
| 2025-02-28 | 83.97 | $78.95 | 200205 |
| 2025-02-27 | 84.24 | $78.15 | 170906 |
| 2025-02-26 | 84.50 | $80.83 | 221819 |
| 2025-02-25 | 84.62 | $79.87 | 471800 |
| 2025-02-24 | 84.67 | $80.88 | 332325 |
| 2025-02-21 | 84.97 | $82.54 | 172500 |
| 2025-02-20 | 85.21 | $85.61 | 196700 |
| 2025-02-19 | 85.28 | $86.10 | 86700 |
| 2025-02-18 | 85.26 | $86.83 | 65000 |
| 2025-02-14 | 85.08 | $86.57 | 47543 |
| 2025-02-13 | 84.88 | $86.07 | 107122 |
| 2025-02-12 | 84.67 | $85.28 | 205100 |
| 2025-02-11 | 84.42 | $85.31 | 72106 |
| 2025-02-10 | 84.14 | $86.57 | 126900 |
| 2025-02-07 | 83.82 | $85.09 | 127900 |
| 2025-02-06 | 83.64 | $85.95 | 120300 |
| 2025-02-05 | 83.41 | $85.46 | 104200 |
| 2025-02-04 | 83.29 | $84.91 | 335000 |
| 2025-02-03 | 83.14 | $83.78 | 283800 |
| 2025-01-31 | 82.96 | $84.55 | 249539 |
| 2025-01-30 | 82.69 | $84.45 | 309500 |
| 2025-01-29 | 82.46 | $83.26 | 202342 |
| 2025-01-28 | 82.35 | $83.28 | 107442 |
| 2025-01-27 | 82.31 | $80.94 | 509005 |
| 2025-01-24 | 82.38 | $86.77 | 107704 |
| 2025-01-23 | 82.10 | $87.42 | 66700 |
| 2025-01-22 | 81.77 | $87.00 | 112512 |
| 2025-01-21 | 81.42 | $85.73 | 129512 |
| 2025-01-17 | 81.12 | $83.11 | 79500 |
| 2025-01-16 | 81.14 | $82.68 | 102825 |
| 2025-01-15 | 81.33 | $81.89 | 80648 |
| 2025-01-14 | 81.50 | $80.21 | 122100 |
| 2025-01-13 | 81.75 | $79.66 | 217800 |
| 2025-01-10 | 82.04 | $80.35 | 244400 |
| 2025-01-08 | 82.18 | $81.32 | 217300 |
| 2025-01-07 | 82.37 | $81.39 | 167117 |
| 2025-01-06 | 82.63 | $83.08 | 130200 |
| 2025-01-03 | 82.77 | $81.87 | 132649 |
| 2025-01-02 | 82.99 | $80.20 | 260400 |
| 2024-12-31 | 83.19 | $79.19 | 23921 |
| 2024-12-30 | 83.42 | $79.90 | 78813 |
| 2024-12-27 | 83.59 | $81.06 | 45300 |
| 2024-12-26 | 83.68 | $82.47 | 64100 |
| 2024-12-24 | 83.72 | $82.24 | 85100 |
| 2024-12-23 | 83.78 | $81.22 | 182931 |
| 2024-12-20 | 83.91 | $80.86 | 94500 |
| 2024-12-19 | 84.04 | $79.94 | 113029 |
| 2024-12-18 | 84.13 | $79.74 | 89046 |
| 2024-12-17 | 84.22 | $83.54 | 172900 |
| 2024-12-16 | 84.08 | $86.53 | 11800 |
| 2024-12-13 | 83.76 | $85.32 | 25900 |
| 2024-12-12 | 83.58 | $85.06 | 14500 |
| 2024-12-11 | 83.46 | $85.44 | 12806 |
| 2024-12-10 | 83.33 | $83.30 | 11949 |
| 2024-12-09 | 83.34 | $85.02 | 18100 |
| 2024-12-06 | 83.25 | $86.67 | 14200 |
| 2024-12-05 | 83.09 | $85.91 | 256200 |
| 2024-12-04 | 82.88 | $86.09 | 9625 |
| 2024-12-03 | 82.55 | $84.29 | 260526 |
| 2024-12-02 | 82.22 | $83.82 | 16309 |
| 2024-11-29 | 81.93 | $83.30 | 4300 |
| 2024-11-27 | 81.64 | $82.77 | 14200 |
| 2024-11-26 | 81.48 | $83.37 | 20000 |
| 2024-11-25 | 81.30 | $83.32 | 46800 |
| 2024-11-22 | 81.11 | $83.95 | 55600 |
| 2024-11-21 | 80.87 | $83.45 | 33900 |
| 2024-11-20 | 80.64 | $81.69 | 25120 |
| 2024-11-19 | 80.50 | $81.57 | 8137 |
| 2024-11-18 | 80.42 | $80.67 | 15244 |
| 2024-11-15 | 80.39 | $80.11 | 24949 |
| 2024-11-14 | 80.41 | $81.72 | 53232 |
| 2024-11-13 | 80.33 | $82.72 | 11000 |
| 2024-11-12 | 80.17 | $82.94 | 14217 |
| 2024-11-11 | 79.98 | $83.47 | 20900 |
| 2024-11-08 | 79.85 | $83.11 | 52200 |
| 2024-11-07 | 79.71 | $83.52 | 25501 |
| 2024-11-06 | 79.52 | $81.80 | 101912 |
| 2024-11-05 | 79.42 | $79.35 | 5800 |
| 2024-11-04 | 79.40 | $77.80 | 6936 |
| 2024-11-01 | 79.43 | $78.05 | 13300 |
| 2024-10-31 | 79.48 | $77.49 | 10502 |
| 2024-10-30 | 79.52 | $79.40 | 9834 |
| 2024-10-29 | 79.44 | $79.95 | 41209 |
| 2024-10-28 | 79.34 | $79.36 | 17638 |
| 2024-10-25 | 79.28 | $79.24 | 5834 |
| 2024-10-24 | 79.23 | $78.87 | 21327 |
| 2024-10-23 | 79.24 | $78.89 | 5900 |
| 2024-10-22 | 79.20 | $79.99 | 23519 |
| 2024-10-21 | 79.12 | $80.01 | 22400 |
| 2024-10-18 | 79.00 | $80.61 | 35041 |
| 2024-10-17 | 78.83 | $79.96 | 34700 |
| 2024-10-16 | 78.73 | $79.57 | 8825 |
| 2024-10-15 | 78.52 | $79.19 | 12521 |
| 2024-10-14 | 78.34 | $80.85 | 6908 |
| 2024-10-11 | 78.09 | $80.34 | 17843 |
| 2024-10-10 | 77.85 | $79.59 | 11200 |
| 2024-10-09 | 77.63 | $79.88 | 6616 |
| 2024-10-08 | 77.37 | $78.86 | 37021 |
| 2024-10-07 | 77.08 | $78.53 | 7400 |
| 2024-10-04 | 76.78 | $79.01 | 17336 |
| 2024-10-03 | 76.40 | $78.23 | 8006 |
| 2024-10-02 | 76.17 | $77.91 | 22000 |
| 2024-10-01 | 75.96 | $77.81 | 8800 |
| 2024-09-30 | 75.75 | $78.31 | 55000 |
| 2024-09-27 | 75.68 | $78.28 | 25832 |
| 2024-09-26 | 75.59 | $79.04 | 4900 |
| 2024-09-25 | 75.43 | $78.05 | 5800 |
| 2024-09-24 | 75.36 | $78.37 | 8200 |
| 2024-09-23 | 75.26 | $77.53 | 3348 |
| 2024-09-20 | 75.27 | $77.32 | 3200 |
| 2024-09-19 | 75.20 | $77.91 | 24000 |
| 2024-09-18 | 75.18 | $75.36 | 26614 |
| 2024-09-17 | 75.24 | $75.66 | 17700 |
| 2024-09-16 | 75.30 | $75.75 | 13328 |
| 2024-09-13 | 75.30 | $75.69 | 9713 |
| 2024-09-12 | 75.31 | $75.17 | 25832 |
| 2024-09-11 | 75.25 | $74.66 | 13842 |
| 2024-09-10 | 75.20 | $73.01 | 9025 |
| 2024-09-09 | 75.15 | $72.52 | 27543 |
| 2024-09-06 | 75.12 | $71.50 | 7935 |
| 2024-09-05 | 75.14 | $73.48 | 63500 |
| 2024-09-04 | 74.93 | $73.72 | 13846 |
| 2024-09-03 | 74.74 | $73.61 | 12600 |
| 2024-08-30 | 74.52 | $76.90 | 6100 |
| 2024-08-29 | 74.22 | $76.48 | 23300 |
| 2024-08-28 | 74.04 | $75.95 | 8100 |
| 2024-08-27 | 74.03 | $76.67 | 9238 |
| 2024-08-26 | 73.84 | $76.40 | 9744 |
| 2024-08-23 | 73.71 | $77.65 | 24107 |
| 2024-08-22 | 73.53 | $75.99 | 43600 |
| 2024-08-21 | 73.36 | $77.47 | 10800 |
| 2024-08-20 | 73.19 | $76.56 | 8500 |
| 2024-08-19 | 73.18 | $76.77 | 10425 |
| 2024-08-16 | 73.16 | $75.84 | 8700 |
| 2024-08-15 | 73.13 | $75.80 | 13500 |
| 2024-08-14 | 73.12 | $73.93 | 7900 |
| 2024-08-13 | 73.26 | $73.77 | 4530 |
| 2024-08-12 | 73.54 | $72.00 | 8100 |
| 2024-08-09 | 73.89 | $71.86 | 8208 |
| 2024-08-08 | 74.27 | $71.97 | 56146 |
| 2024-08-07 | 74.61 | $69.23 | 48900 |
| 2024-08-06 | 75.14 | $69.87 | 29448 |
| 2024-08-05 | 75.61 | $69.22 | 35942 |
| 2024-08-02 | 76.11 | $70.95 | 18007 |
| 2024-08-01 | 76.50 | $72.90 | 23700 |
| 2024-07-31 | 76.76 | $75.65 | 10938 |
| 2024-07-30 | 76.84 | $73.06 | 18418 |
| 2024-07-29 | 77.03 | $73.63 | 14700 |
| 2024-07-26 | 77.22 | $74.05 | 22500 |
| 2024-07-25 | 77.38 | $72.72 | 13643 |
| 2024-07-24 | 77.58 | $74.06 | 10501 |
| 2024-07-23 | 77.71 | $76.33 | 12202 |
| 2024-07-22 | 77.71 | $76.32 | 100900 |
| 2024-07-19 | 77.74 | $75.20 | 35300 |
| 2024-07-18 | 77.84 | $75.73 | 26949 |
| 2024-07-17 | 77.96 | $76.62 | 26200 |
| 2024-07-16 | 77.99 | $79.52 | 18100 |
| 2024-07-15 | 77.84 | $78.85 | 15916 |
| 2024-07-12 | 77.73 | $79.44 | 21040 |
| 2024-07-11 | 77.60 | $78.76 | 11938 |
| 2024-07-10 | 77.45 | $79.85 | 8000 |
| 2024-07-09 | 77.23 | $79.35 | 28400 |
| 2024-07-08 | 77.01 | $79.20 | 38215 |
| 2024-07-05 | 76.82 | $78.70 | 184400 |
| 2024-07-03 | 76.65 | $78.13 | 5700 |
| 2024-07-02 | 76.43 | $77.28 | 209800 |
| 2024-07-01 | 76.26 | $76.86 | 17500 |
| 2024-06-28 | 76.11 | $77.33 | 27748 |
| 2024-06-27 | 75.97 | $77.31 | 29300 |
| 2024-06-26 | 75.87 | $76.70 | 39000 |
| 2024-06-25 | 75.83 | $76.79 | 11800 |
| 2024-06-24 | 75.77 | $76.34 | 8900 |
| 2024-06-21 | 75.70 | $76.82 | 23100 |
| 2024-06-20 | 75.60 | $77.15 | 12815 |
| 2024-06-18 | 75.48 | $78.15 | 22226 |
| 2024-06-17 | 75.31 | $77.18 | 20900 |
| 2024-06-14 | 75.17 | $76.56 | 4339 |
| 2024-06-13 | 75.05 | $76.76 | 10115 |
| 2024-06-12 | 74.96 | $76.78 | 9932 |
| 2024-06-11 | 74.78 | $75.76 | 133040 |
| 2024-06-10 | 74.61 | $75.40 | 11900 |
| 2024-06-07 | 74.47 | $74.90 | 7738 |
| 2024-06-06 | 74.33 | $75.47 | 9307 |
| 2024-06-05 | 74.15 | $75.32 | 7337 |
| 2024-06-04 | 73.98 | $73.69 | 17000 |
| 2024-06-03 | 73.89 | $73.90 | 24600 |
| 2024-05-31 | 73.75 | $73.85 | 40600 |
| 2024-05-30 | 73.54 | $74.54 | 10841 |
| 2024-05-29 | 73.23 | $75.32 | 9235 |
| 2024-05-28 | 72.92 | $75.91 | 17925 |
| 2024-05-24 | 72.63 | $75.63 | 14333 |
| 2024-05-23 | 72.35 | $74.87 | 20700 |
| 2024-05-22 | 72.05 | $74.77 | 6308 |
| 2024-05-21 | 71.78 | $74.87 | 9625 |
| 2024-05-20 | 71.49 | $74.76 | 20031 |
| 2024-05-17 | 71.11 | $74.24 | 22436 |
| 2024-05-16 | 70.72 | $74.29 | 8004 |
| 2024-05-15 | 70.42 | $74.86 | 20300 |
| 2024-05-14 | 70.12 | $73.31 | 6501 |
| 2024-05-13 | 69.95 | $72.38 | 8800 |
| 2024-05-10 | 69.81 | $72.45 | 9800 |
| 2024-05-09 | 69.73 | $72.14 | 6908 |
| 2024-05-08 | 69.74 | $71.81 | 10300 |
| 2024-05-07 | 69.72 | $72.07 | 24800 |
| 2024-05-06 | 69.73 | $71.83 | 9421 |
| 2024-05-03 | 69.76 | $71.14 | 13930 |
| 2024-05-02 | 69.83 | $69.59 | 10900 |
| 2024-05-01 | 69.92 | $68.40 | 41100 |
| 2024-04-30 | 70.14 | $69.15 | 26300 |
| 2024-04-29 | 70.27 | $70.12 | 11444 |
| 2024-04-26 | 70.39 | $70.01 | 38320 |
| 2024-04-25 | 70.51 | $68.78 | 14934 |
| 2024-04-24 | 70.69 | $69.32 | 27600 |
| 2024-04-23 | 70.87 | $69.06 | 15118 |
| 2024-04-22 | 71.05 | $67.19 | 27008 |
| 2024-04-19 | 71.32 | $66.50 | 21321 |
| 2024-04-18 | 71.64 | $68.25 | 5414 |
| 2024-04-17 | 71.84 | $68.89 | 19300 |
| 2024-04-16 | 71.95 | $69.87 | 19400 |
| 2024-04-15 | 72.00 | $69.67 | 21100 |
| 2024-04-12 | 72.04 | $70.77 | 13500 |
| 2024-04-11 | 72.06 | $72.41 | 4802 |
| 2024-04-10 | 72.02 | $71.46 | 10337 |
| 2024-04-09 | 72.05 | $72.18 | 12000 |
| 2024-04-08 | 71.99 | $72.40 | 16700 |
| 2024-04-05 | 71.99 | $72.66 | 35917 |
| 2024-04-04 | 72.02 | $71.23 | 4900 |
| 2024-04-03 | 72.06 | $72.82 | 16100 |
| 2024-04-02 | 71.96 | $71.84 | 18300 |
| 2024-04-01 | 72.00 | $72.53 | 10200 |
| 2024-03-28 | 71.97 | $72.40 | 6100 |
| 2024-03-27 | 71.88 | $72.34 | 8404 |
| 2024-03-26 | 71.74 | $72.86 | 9801 |
| 2024-03-25 | 71.59 | $72.65 | 26100 |
| 2024-03-22 | 71.46 | $72.72 | 23347 |
| 2024-03-21 | 71.30 | $72.76 | 22500 |
| 2024-03-20 | 71.16 | $72.24 | 18200 |
| 2024-03-19 | 70.91 | $71.10 | 34438 |
| 2024-03-18 | 70.75 | $70.99 | 4100 |
| 2024-03-15 | 70.66 | $70.46 | 23400 |
| 2024-03-14 | 70.61 | $71.20 | 16000 |
| 2024-03-13 | 70.50 | $71.60 | 8006 |
| 2024-03-12 | 70.29 | $72.04 | 6649 |
| 2024-03-11 | 70.14 | $70.88 | 9300 |
| 2024-03-08 | 70.07 | $72.45 | 9800 |
| 2024-03-07 | 69.84 | $73.22 | 10100 |
| 2024-03-06 | 69.54 | $72.03 | 6831 |
| 2024-03-05 | 69.27 | $70.94 | 12000 |
| 2024-03-04 | 69.03 | $72.54 | 40207 |
| 2024-03-01 | 68.74 | $72.01 | 9800 |
| 2024-02-29 | 68.40 | $70.51 | 12046 |
| 2024-02-28 | 68.09 | $69.59 | 7800 |
| 2024-02-27 | 67.88 | $69.95 | 27900 |
| 2024-02-26 | 67.67 | $69.94 | 12400 |
| 2024-02-23 | 67.40 | $69.51 | 13933 |
| 2024-02-22 | 67.15 | $70.02 | 4700 |
| 2024-02-21 | 66.88 | $67.12 | 8900 |
| 2024-02-20 | 66.73 | $67.90 | 20547 |
| 2024-02-16 | 66.56 | $69.23 | 50513 |
| 2024-02-15 | 66.28 | $69.50 | 7200 |
| 2024-02-14 | 65.93 | $69.00 | 14136 |
| 2024-02-13 | 65.55 | $67.35 | 15714 |
| 2024-02-12 | 65.29 | $69.13 | 40800 |
| 2024-02-09 | 64.95 | $69.36 | 2400 |
| 2024-02-08 | 64.59 | $68.04 | 6300 |
| 2024-02-07 | 64.30 | $67.05 | 14200 |
| 2024-02-06 | 64.02 | $66.64 | 30300 |
| 2024-02-05 | 63.77 | $66.29 | 10122 |
| 2024-02-02 | 63.44 | $66.62 | 19900 |
| 2024-02-01 | 63.09 | $65.33 | 11500 |
| 2024-01-31 | 62.82 | $64.20 | 12619 |
| 2024-01-30 | 62.66 | $65.32 | 27305 |
| 2024-01-29 | 62.51 | $65.76 | 25400 |
| 2024-01-26 | 62.37 | $64.62 | 27647 |
| 2024-01-25 | 62.28 | $64.61 | 4800 |
| 2024-01-24 | 62.18 | $64.46 | 4604 |
| 2024-01-23 | 62.05 | $64.20 | 4900 |
| 2024-01-22 | 61.94 | $64.43 | 7614 |
| 2024-01-19 | 61.76 | $63.69 | 1800 |
| 2024-01-18 | 61.67 | $62.46 | 8400 |
| 2024-01-17 | 61.61 | $61.51 | 1816 |
| 2024-01-16 | 61.59 | $62.04 | 11045 |
| 2024-01-12 | 61.55 | $62.28 | 7300 |
| 2024-01-11 | 61.46 | $62.34 | 22447 |
| 2024-01-10 | 61.33 | $62.11 | 53700 |
| 2024-01-09 | 61.18 | $61.58 | 2123 |
| 2024-01-08 | 61.02 | $61.50 | 10300 |
| 2024-01-05 | 60.84 | $59.78 | 5124 |
| 2024-01-04 | 60.71 | $59.64 | 6500 |
| 2024-01-03 | 60.61 | $59.82 | 1900 |
| 2024-01-02 | 60.51 | $60.98 | 5948 |
| 2023-12-29 | 60.39 | $62.36 | 8200 |
| 2023-12-28 | 60.16 | $63.06 | 17007 |
| 2023-12-27 | 59.91 | $62.68 | 3700 |
| 2023-12-26 | 59.65 | $62.60 | 2628 |
| 2023-12-22 | 59.39 | $61.99 | 9600 |
| 2023-12-21 | 59.16 | $61.93 | 5800 |
| 2023-12-20 | 58.94 | $60.76 | 4100 |
| 2023-12-19 | 58.75 | $61.89 | 18300 |
| 2023-12-18 | 58.52 | $61.34 | 3207 |
| 2023-12-15 | 58.29 | $61.21 | 7600 |
| 2023-12-14 | 58.05 | $61.14 | 5400 |
| 2023-12-13 | 57.81 | $60.43 | 11500 |
| 2023-12-12 | 57.60 | $59.80 | 81700 |
| 2023-12-11 | 57.35 | $59.12 | 3000 |
| 2023-12-08 | 57.13 | $58.34 | 83700 |
| 2023-12-07 | 56.88 | $57.84 | 12238 |
| 2023-12-06 | 56.69 | $57.27 | 13219 |
| 2023-12-05 | 56.51 | $57.55 | 13000 |
| 2023-12-04 | 56.29 | $57.89 | 11418 |
| 2023-12-01 | 56.06 | $58.54 | 25400 |
| 2023-11-30 | 55.75 | $57.85 | 11500 |
| 2023-11-29 | 55.43 | $57.95 | 11009 |
| 2023-11-28 | 55.06 | $57.47 | 28700 |
| 2023-11-27 | 54.70 | $57.44 | 1600 |
| 2023-11-24 | 54.31 | $57.52 | 2019 |
| 2023-11-22 | 53.92 | $57.36 | 1000 |
| 2023-11-21 | 53.57 | $57.02 | 7003 |
| 2023-11-20 | 53.33 | $57.37 | 1700 |
| 2023-11-17 | 53.03 | $56.68 | 15441 |
| 2023-11-16 | 52.77 | $56.33 | 10442 |
| 2023-11-15 | 52.57 | $56.34 | 12600 |
| 2023-11-14 | 52.40 | $56.37 | 11246 |
| 2023-11-13 | 52.30 | $54.75 | 7114 |
| 2023-11-10 | 52.28 | $54.62 | 3300 |
| 2023-11-09 | 52.23 | $53.48 | 13000 |
| 2023-11-08 | 52.29 | $53.94 | 8100 |
| 2023-11-07 | 52.34 | $53.70 | 800 |
| 2023-11-06 | 52.39 | $53.20 | 10300 |
| 2023-11-03 | 52.44 | $53.27 | 19442 |
| 2023-11-02 | 52.48 | $52.29 | 149400 |
| 2023-11-01 | 52.52 | $51.41 | 9400 |
| 2023-10-31 | 52.60 | $50.69 | 19200 |
| 2023-10-30 | 52.68 | $50.15 | 101100 |
| 2023-10-27 | 52.86 | $49.77 | 2802 |
| 2023-10-26 | 53.06 | $49.61 | 500 |
| 2023-10-25 | 53.25 | $50.49 | 2637 |
| 2023-10-24 | 53.38 | $52.14 | 3231 |
| 2023-10-23 | 53.40 | $51.46 | 1400 |
| 2023-10-20 | 53.49 | $51.37 | 736 |
| 2023-10-19 | 53.58 | $52.33 | 1841 |
| 2023-10-18 | 53.62 | $52.94 | 1300 |
| 2023-10-17 | 53.69 | $54.41 | 85305 |
| 2023-10-16 | 53.72 | $54.27 | 10600 |
| 2023-10-13 | 53.77 | $53.62 | 3116 |
| 2023-10-12 | 53.86 | $54.67 | 18307 |
| 2023-10-11 | 53.96 | $55.01 | 6745 |
| 2023-10-10 | 54.01 | $54.75 | 21702 |
| 2023-10-09 | 54.09 | $54.14 | 24525 |
| 2023-10-06 | 54.24 | $54.17 | 8011 |
| 2023-10-05 | 54.36 | $52.95 | 1400 |
| 2023-10-04 | 54.55 | $53.02 | 6718 |
| 2023-10-03 | 54.76 | $52.39 | 11700 |
| 2023-10-02 | 55.02 | $53.70 | 34100 |
| 2023-09-29 | 55.21 | $53.67 | 64419 |
| 2023-09-28 | 55.38 | $53.57 | 4727 |
| 2023-09-27 | 55.56 | $52.92 | 7414 |
| 2023-09-26 | 55.74 | $52.55 | 800 |
| 2023-09-25 | 55.88 | $53.41 | 3600 |
| 2023-09-22 | 55.96 | $53.19 | 9500 |
| 2023-09-21 | 56.02 | $53.01 | 6300 |
| 2023-09-20 | 56.15 | $54.43 | 7206 |
| 2023-09-19 | 56.16 | $54.93 | 26300 |
| 2023-09-18 | 56.15 | $55.30 | 18800 |
| 2023-09-15 | 56.07 | $55.41 | 6400 |
| 2023-09-14 | 55.99 | $56.71 | 31000 |
| 2023-09-13 | 55.89 | $56.03 | 300 |
| 2023-09-12 | 55.86 | $56.25 | 6500 |
| 2023-09-11 | 55.84 | $57.10 | 3300 |
| 2023-09-08 | 55.76 | $56.63 | 5600 |
| 2023-09-07 | 55.72 | $56.78 | 14700 |
| 2023-09-06 | 55.68 | $57.24 | 13936 |
| 2023-09-05 | 55.66 | $57.47 | 4109 |
| 2023-09-01 | 55.66 | $57.50 | 9600 |
| 2023-08-31 | 55.63 | $57.26 | 7514 |
| 2023-08-30 | 55.61 | $57.13 | 12400 |
| 2023-08-29 | 55.61 | $56.53 | 519 |
| 2023-08-28 | 55.72 | $55.21 | 1800 |
| 2023-08-25 | 55.92 | $55.03 | 16116 |
| 2023-08-24 | 56.10 | $54.42 | 20600 |
| 2023-08-23 | 56.26 | $55.55 | 300 |
| 2023-08-22 | 56.35 | $54.64 | 6802 |
| 2023-08-21 | 56.51 | $54.72 | 8207 |
| 2023-08-18 | 56.63 | $53.75 | 6330 |
| 2023-08-17 | 56.81 | $53.78 | 3609 |
| 2023-08-16 | 56.99 | $54.69 | 300 |
| 2023-08-15 | 57.20 | $55.46 | 2500 |
| 2023-08-14 | 57.39 | $55.99 | 28203 |
| 2023-08-11 | 57.52 | $55.32 | 3031 |
| 2023-08-10 | 57.65 | $55.96 | 5446 |
| 2023-08-09 | 57.77 | $55.99 | 3400 |
| 2023-08-08 | 57.84 | $56.75 | 5906 |
| 2023-08-07 | 57.83 | $57.44 | 1400 |
| 2023-08-04 | 57.76 | $56.95 | 9739 |
| 2023-08-03 | 57.69 | $56.98 | 7046 |
| 2023-08-02 | 57.61 | $56.96 | 9900 |
| 2023-08-01 | 57.58 | $58.81 | 16311 |
| 2023-07-31 | 57.47 | $59.21 | 26640 |
| 2023-07-28 | 57.34 | $58.60 | 36138 |
| 2023-07-27 | 57.20 | $57.58 | 3300 |
| 2023-07-26 | 57.10 | $57.39 | 3800 |
| 2023-07-25 | 57.02 | $57.77 | 1500 |
| 2023-07-24 | 56.87 | $57.25 | 7435 |
| 2023-07-21 | 56.76 | $57.34 | 25200 |
| 2023-07-20 | 56.69 | $57.39 | 31600 |
| 2023-07-19 | 56.61 | $58.92 | 10000 |
| 2023-07-18 | 56.48 | $59.12 | 9228 |
| 2023-07-17 | 56.36 | $58.67 | 24100 |
| 2023-07-14 | 56.28 | $57.98 | 4204 |
| 2023-07-13 | 56.22 | $58.36 | 8239 |
| 2023-07-12 | 56.12 | $57.26 | 13430 |
| 2023-07-11 | 56.04 | $56.57 | 16500 |
| 2023-07-10 | 55.96 | $56.04 | 3538 |
| 2023-07-07 | 55.89 | $55.55 | 13406 |
| 2023-07-06 | 55.82 | $55.44 | 63300 |
| 2023-07-05 | 55.81 | $56.27 | 20600 |
| 2023-07-03 | 55.75 | $56.64 | 400 |
| 2023-06-30 | 55.66 | $56.61 | 1635 |
| 2023-06-29 | 55.55 | $55.75 | 3305 |
| 2023-06-28 | 55.44 | $55.74 | 2900 |
| 2023-06-27 | 55.35 | $55.68 | 8100 |
| 2023-06-26 | 55.26 | $54.73 | 2405 |
| 2023-06-23 | 55.15 | $55.20 | 4700 |
| 2023-06-22 | 54.95 | $55.89 | 4911 |
| 2023-06-21 | 54.74 | $55.72 | 29300 |
| 2023-06-20 | 54.58 | $56.28 | 25000 |
| 2023-06-16 | 54.36 | $56.73 | 10630 |
| 2023-06-15 | 54.13 | $57.20 | 7400 |
| 2023-06-14 | 53.84 | $56.64 | 12300 |
| 2023-06-13 | 53.53 | $56.42 | 21500 |
| 2023-06-12 | 53.25 | $55.78 | 21228 |
| 2023-06-09 | 52.96 | $54.79 | 17000 |
| 2023-06-08 | 52.74 | $54.69 | 600 |
| 2023-06-07 | 52.51 | $54.23 | 13306 |
| 2023-06-06 | 52.29 | $55.26 | 74744 |
| 2023-06-05 | 52.03 | $54.93 | 4705 |
| 2023-06-02 | 51.76 | $54.93 | 32300 |
| 2023-06-01 | 51.46 | $54.37 | 1100 |
| 2023-05-31 | 51.19 | $53.50 | 6846 |
| 2023-05-30 | 50.97 | $54.06 | 44400 |
| 2023-05-26 | 50.76 | $53.92 | 10611 |
| 2023-05-25 | 50.55 | $52.49 | 13943 |
| 2023-05-24 | 50.41 | $51.24 | 124 |
| 2023-05-23 | 50.31 | $51.53 | 27246 |
| 2023-05-22 | 50.19 | $52.51 | 9948 |
| 2023-05-19 | 50.10 | $52.07 | 58900 |
| 2023-05-18 | 50.03 | $52.10 | 997800 |
| 2023-05-17 | 49.96 | $51.32 | 14933 |
| 2023-05-16 | 49.95 | $50.52 | 12717 |
| 2023-05-15 | 50.00 | $50.74 | 2819 |
| 2023-05-12 | 50.03 | $50.08 | 2634 |
| 2023-05-11 | 50.08 | $50.21 | 9500 |
| 2023-05-10 | 50.13 | $50.26 | 21700 |
| 2023-05-09 | 50.13 | $49.72 | 2600 |
| 2023-05-08 | 50.18 | $50.03 | 20037 |
| 2023-05-05 | 50.21 | $49.68 | 400 |
| 2023-05-04 | 50.26 | $48.83 | 6501 |
| 2023-05-03 | 50.34 | $48.95 | 7200 |
| 2023-05-02 | 50.46 | $49.11 | 11200 |
| 2023-05-01 | 50.60 | $49.85 | 14200 |
| 2023-04-28 | 50.71 | $49.82 | 600 |
| 2023-04-27 | 50.79 | $49.69 | 3200 |
| 2023-04-26 | 50.84 | $49.19 | 8200 |
| 2023-04-25 | 50.87 | $49.17 | 17300 |
| 2023-04-24 | 50.91 | $50.59 | 4300 |
| 2023-04-21 | 50.87 | $50.76 | 6510 |
| 2023-04-20 | 50.85 | $50.69 | 2200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
136.71
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.91
Average
82.04
Maximum
142.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 136.71 | $127.35 | 459309 |
| 2026-07-16 | 137.69 | $129.30 | 398600 |
| 2026-07-15 | 138.58 | $133.90 | 521200 |
| 2026-07-14 | 139.07 | $135.58 | 186400 |
| 2026-07-13 | 139.44 | $133.37 | 265900 |
| 2026-07-10 | 140.08 | $138.16 | 243547 |
| 2026-07-09 | 140.28 | $138.61 | 237800 |
| 2026-07-08 | 140.45 | $135.46 | 563111 |
| 2026-07-07 | 140.98 | $134.95 | 286521 |
| 2026-07-06 | 141.62 | $140.15 | 291419 |
| 2026-07-02 | 141.77 | $137.55 | 295500 |
| 2026-07-01 | 142.21 | $142.91 | 376546 |
| 2026-06-30 | 142.14 | $148.12 | 173800 |
| 2026-06-29 | 141.51 | $144.28 | 235800 |
| 2026-06-26 | 141.22 | $140.79 | 129400 |
| 2026-06-25 | 141.26 | $144.83 | 173214 |
| 2026-06-24 | 140.89 | $141.16 | 239200 |
| 2026-06-23 | 140.86 | $141.57 | 191502 |
| 2026-06-22 | 140.79 | $148.84 | 342120 |
| 2026-06-18 | 139.94 | $147.21 | 146839 |
| 2026-06-17 | 139.17 | $142.50 | 241000 |
| 2026-06-16 | 138.82 | $142.92 | 130321 |
| 2026-06-15 | 138.39 | $145.14 | 194041 |
| 2026-06-12 | 137.68 | $140.36 | 138036 |
| 2026-06-11 | 137.40 | $139.35 | 173547 |
| 2026-06-10 | 137.19 | $132.41 | 303100 |
| 2026-06-09 | 137.70 | $136.49 | 313046 |
| 2026-06-08 | 137.82 | $137.49 | 263800 |
| 2026-06-05 | 137.86 | $134.91 | 788600 |
| 2026-06-04 | 138.17 | $144.58 | 446821 |
| 2026-06-03 | 137.49 | $146.29 | 206738 |
| 2026-06-02 | 136.57 | $146.69 | 508600 |
| 2026-06-01 | 135.50 | $143.62 | 144700 |
| 2026-05-29 | 134.65 | $142.22 | 139100 |
| 2026-05-28 | 133.85 | $141.52 | 193900 |
| 2026-05-27 | 133.04 | $139.90 | 123430 |
| 2026-05-26 | 132.32 | $141.22 | 259705 |
| 2026-05-22 | 131.39 | $136.85 | 141700 |
| 2026-05-21 | 130.81 | $135.58 | 148434 |
| 2026-05-20 | 130.31 | $133.71 | 186900 |
| 2026-05-19 | 129.95 | $130.19 | 534600 |
| 2026-05-18 | 129.93 | $131.60 | 134249 |
| 2026-05-15 | 129.75 | $133.01 | 166015 |
| 2026-05-14 | 129.41 | $136.72 | 167248 |
| 2026-05-13 | 128.64 | $136.51 | 143500 |
| 2026-05-12 | 127.81 | $134.00 | 152018 |
| 2026-05-11 | 127.16 | $136.26 | 148229 |
| 2026-05-08 | 126.20 | $134.46 | 126125 |
| 2026-05-07 | 125.33 | $131.40 | 657200 |
| 2026-05-06 | 124.69 | $134.11 | 169900 |
| 2026-05-05 | 123.70 | $130.48 | 464216 |
| 2026-05-04 | 122.98 | $128.16 | 123300 |
| 2026-05-01 | 122.44 | $128.41 | 163100 |
| 2026-04-30 | 121.81 | $128.06 | 115200 |
| 2026-04-29 | 121.15 | $124.22 | 143500 |
| 2026-04-28 | 120.83 | $123.95 | 221308 |
| 2026-04-27 | 120.50 | $126.77 | 178700 |
| 2026-04-24 | 119.84 | $127.21 | 198041 |
| 2026-04-23 | 119.06 | $125.16 | 188100 |
| 2026-04-22 | 118.42 | $125.38 | 152100 |
| 2026-04-21 | 117.69 | $122.99 | 126700 |
| 2026-04-20 | 117.13 | $124.07 | 91925 |
| 2026-04-17 | 116.40 | $124.39 | 254046 |
| 2026-04-16 | 115.56 | $122.33 | 171800 |
| 2026-04-15 | 114.85 | $121.61 | 134000 |
| 2026-04-14 | 114.13 | $122.30 | 312700 |
| 2026-04-13 | 113.27 | $120.51 | 184148 |
| 2026-04-10 | 112.51 | $118.90 | 286807 |
| 2026-04-09 | 111.84 | $118.22 | 142447 |
| 2026-04-08 | 111.17 | $117.59 | 249700 |
| 2026-04-07 | 110.49 | $111.85 | 136400 |
| 2026-04-06 | 110.35 | $111.24 | 181543 |
| 2026-04-02 | 110.26 | $110.53 | 238300 |
| 2026-04-01 | 110.23 | $110.86 | 174100 |
| 2026-03-31 | 110.16 | $108.56 | 263300 |
| 2026-03-30 | 110.33 | $103.36 | 209800 |
| 2026-03-27 | 111.06 | $105.82 | 169821 |
| 2026-03-26 | 111.62 | $107.47 | 340100 |
| 2026-03-25 | 112.05 | $112.12 | 174000 |
| 2026-03-24 | 112.05 | $110.93 | 270500 |
| 2026-03-23 | 112.16 | $110.55 | 1.8M |
| 2026-03-20 | 112.33 | $108.03 | 170400 |
| 2026-03-19 | 112.79 | $111.75 | 194900 |
| 2026-03-18 | 112.89 | $111.54 | 231029 |
| 2026-03-17 | 113.04 | $112.23 | 99918 |
| 2026-03-16 | 113.12 | $112.00 | 418100 |
| 2026-03-13 | 113.24 | $109.40 | 145349 |
| 2026-03-12 | 113.64 | $110.25 | 219900 |
| 2026-03-11 | 114.00 | $113.28 | 140310 |
| 2026-03-10 | 114.08 | $112.95 | 264141 |
| 2026-03-09 | 114.20 | $112.77 | 379062 |
| 2026-03-06 | 114.35 | $109.19 | 113227 |
| 2026-03-05 | 114.89 | $112.43 | 187008 |
| 2026-03-04 | 115.15 | $115.14 | 166200 |
| 2026-03-03 | 115.15 | $113.32 | 193100 |
| 2026-03-02 | 115.34 | $117.75 | 314314 |
| 2026-02-27 | 115.09 | $117.24 | 105024 |
| 2026-02-26 | 114.86 | $117.55 | 205300 |
| 2026-02-25 | 114.58 | $118.84 | 116000 |
| 2026-02-24 | 114.13 | $117.15 | 140140 |
| 2026-02-23 | 113.81 | $115.43 | 72005 |
| 2026-02-20 | 113.64 | $116.50 | 201800 |
| 2026-02-19 | 113.34 | $115.64 | 319500 |
| 2026-02-18 | 113.10 | $115.28 | 132223 |
| 2026-02-17 | 112.87 | $114.27 | 189303 |
| 2026-02-13 | 112.72 | $114.49 | 395448 |
| 2026-02-12 | 112.53 | $113.23 | 242000 |
| 2026-02-11 | 112.46 | $115.32 | 267700 |
| 2026-02-10 | 112.16 | $113.51 | 173800 |
| 2026-02-09 | 112.01 | $114.11 | 167305 |
| 2026-02-06 | 111.79 | $112.20 | 135828 |
| 2026-02-05 | 111.75 | $107.82 | 270900 |
| 2026-02-04 | 112.17 | $109.21 | 442727 |
| 2026-02-03 | 112.48 | $112.97 | 183100 |
| 2026-02-02 | 112.42 | $113.06 | 136300 |
| 2026-01-30 | 112.36 | $112.75 | 160600 |
| 2026-01-29 | 112.32 | $115.45 | 117308 |
| 2026-01-28 | 111.99 | $116.70 | 168508 |
| 2026-01-27 | 111.49 | $115.93 | 64708 |
| 2026-01-26 | 111.02 | $113.55 | 56825 |
| 2026-01-23 | 110.76 | $113.55 | 88200 |
| 2026-01-22 | 110.46 | $113.97 | 105473 |
| 2026-01-21 | 110.09 | $113.52 | 149100 |
| 2026-01-20 | 109.73 | $111.73 | 89800 |
| 2026-01-16 | 109.52 | $113.79 | 52900 |
| 2026-01-15 | 109.07 | $113.17 | 100600 |
| 2026-01-14 | 108.64 | $112.06 | 118000 |
| 2026-01-13 | 108.28 | $112.81 | 327800 |
| 2026-01-12 | 107.81 | $112.51 | 67543 |
| 2026-01-09 | 107.31 | $111.81 | 68500 |
| 2026-01-08 | 106.84 | $109.70 | 99740 |
| 2026-01-07 | 106.54 | $110.80 | 267800 |
| 2026-01-06 | 106.09 | $111.39 | 105504 |
| 2026-01-05 | 105.53 | $109.03 | 73200 |
| 2026-01-02 | 105.16 | $106.80 | 52717 |
| 2025-12-31 | 104.99 | $104.41 | 39306 |
| 2025-12-30 | 105.05 | $105.57 | 101800 |
| 2025-12-29 | 104.99 | $105.95 | 55900 |
| 2025-12-26 | 104.89 | $106.46 | 85248 |
| 2025-12-24 | 104.73 | $106.55 | 52900 |
| 2025-12-23 | 104.53 | $106.34 | 49649 |
| 2025-12-22 | 104.34 | $105.96 | 79000 |
| 2025-12-19 | 104.17 | $104.82 | 63400 |
| 2025-12-18 | 104.11 | $102.82 | 83009 |
| 2025-12-17 | 104.24 | $100.99 | 127200 |
| 2025-12-16 | 104.58 | $103.34 | 106200 |
| 2025-12-15 | 104.71 | $103.90 | 123132 |
| 2025-12-12 | 104.80 | $104.26 | 215543 |
| 2025-12-11 | 104.86 | $107.88 | 249132 |
| 2025-12-10 | 104.54 | $107.69 | 189441 |
| 2025-12-09 | 104.21 | $106.35 | 57004 |
| 2025-12-08 | 103.98 | $106.23 | 74244 |
| 2025-12-05 | 103.75 | $105.77 | 105100 |
| 2025-12-04 | 103.53 | $105.44 | 99100 |
| 2025-12-03 | 103.33 | $104.77 | 103720 |
| 2025-12-02 | 103.18 | $104.08 | 111100 |
| 2025-12-01 | 103.08 | $103.07 | 103300 |
| 2025-11-28 | 103.09 | $104.20 | 20702 |
| 2025-11-26 | 102.97 | $103.29 | 171500 |
| 2025-11-25 | 102.94 | $102.04 | 212020 |
| 2025-11-24 | 103.03 | $101.07 | 362600 |
| 2025-11-21 | 103.24 | $98.08 | 681600 |
| 2025-11-20 | 103.78 | $97.61 | 500600 |
| 2025-11-19 | 104.43 | $101.07 | 104309 |
| 2025-11-18 | 104.78 | $100.22 | 345000 |
| 2025-11-17 | 105.26 | $101.70 | 215400 |
| 2025-11-14 | 105.64 | $102.63 | 147000 |
| 2025-11-13 | 105.95 | $102.52 | 140700 |
| 2025-11-12 | 106.31 | $106.46 | 86912 |
| 2025-11-11 | 106.30 | $106.47 | 71400 |
| 2025-11-10 | 106.28 | $107.89 | 142200 |
| 2025-11-07 | 106.11 | $105.08 | 160600 |
| 2025-11-06 | 106.22 | $105.35 | 192700 |
| 2025-11-05 | 106.31 | $107.56 | 96200 |
| 2025-11-04 | 106.18 | $106.36 | 115425 |
| 2025-11-03 | 106.16 | $109.94 | 92100 |
| 2025-10-31 | 105.76 | $109.53 | 98607 |
| 2025-10-30 | 105.37 | $108.66 | 63540 |
| 2025-10-29 | 105.02 | $110.94 | 194800 |
| 2025-10-28 | 104.40 | $109.09 | 82100 |
| 2025-10-27 | 103.91 | $108.29 | 38457 |
| 2025-10-24 | 103.44 | $106.74 | 74800 |
| 2025-10-23 | 103.10 | $104.94 | 123000 |
| 2025-10-22 | 102.90 | $102.76 | 125800 |
| 2025-10-21 | 102.92 | $104.52 | 108301 |
| 2025-10-20 | 102.75 | $105.28 | 36903 |
| 2025-10-17 | 102.48 | $103.96 | 54800 |
| 2025-10-16 | 102.33 | $104.64 | 87238 |
| 2025-10-15 | 102.08 | $104.61 | 740300 |
| 2025-10-14 | 101.82 | $103.31 | 81605 |
| 2025-10-13 | 101.66 | $104.44 | 59009 |
| 2025-10-10 | 101.37 | $100.95 | 195500 |
| 2025-10-09 | 101.41 | $105.53 | 242700 |
| 2025-10-08 | 100.98 | $105.85 | 103900 |
| 2025-10-07 | 100.47 | $103.62 | 280808 |
| 2025-10-06 | 100.13 | $104.73 | 68719 |
| 2025-10-03 | 99.65 | $103.52 | 52200 |
| 2025-10-02 | 99.24 | $103.64 | 31000 |
| 2025-10-01 | 98.78 | $102.55 | 75200 |
| 2025-09-30 | 98.38 | $101.19 | 40600 |
| 2025-09-29 | 98.09 | $100.45 | 39732 |
| 2025-09-26 | 97.84 | $99.33 | 46325 |
| 2025-09-25 | 97.68 | $99.24 | 78307 |
| 2025-09-24 | 97.52 | $99.98 | 173529 |
| 2025-09-23 | 97.26 | $100.98 | 126100 |
| 2025-09-22 | 96.87 | $102.05 | 30200 |
| 2025-09-19 | 96.32 | $101.18 | 62100 |
| 2025-09-18 | 95.81 | $100.42 | 45732 |
| 2025-09-17 | 95.32 | $98.44 | 46200 |
| 2025-09-16 | 94.99 | $98.92 | 29620 |
| 2025-09-15 | 94.58 | $98.96 | 30142 |
| 2025-09-12 | 94.12 | $97.26 | 26300 |
| 2025-09-11 | 93.79 | $97.48 | 38141 |
| 2025-09-10 | 93.40 | $96.84 | 561200 |
| 2025-09-09 | 93.04 | $95.21 | 23140 |
| 2025-09-08 | 92.81 | $94.74 | 82729 |
| 2025-09-05 | 92.61 | $93.70 | 94500 |
| 2025-09-04 | 92.49 | $93.06 | 58300 |
| 2025-09-03 | 92.43 | $91.96 | 63501 |
| 2025-09-02 | 92.48 | $91.96 | 117926 |
| 2025-08-29 | 92.54 | $93.18 | 39600 |
| 2025-08-28 | 92.47 | $94.83 | 27400 |
| 2025-08-27 | 92.22 | $93.29 | 47600 |
| 2025-08-26 | 92.11 | $93.22 | 24903 |
| 2025-08-25 | 91.99 | $92.28 | 47230 |
| 2025-08-22 | 91.96 | $92.42 | 58900 |
| 2025-08-21 | 91.91 | $90.45 | 67100 |
| 2025-08-20 | 92.07 | $90.72 | 99106 |
| 2025-08-19 | 92.21 | $91.36 | 98900 |
| 2025-08-18 | 92.30 | $93.79 | 32500 |
| 2025-08-15 | 92.14 | $93.34 | 40835 |
| 2025-08-14 | 92.02 | $93.50 | 29016 |
| 2025-08-13 | 91.86 | $94.05 | 186206 |
| 2025-08-12 | 91.63 | $94.32 | 114800 |
| 2025-08-11 | 91.35 | $92.29 | 34500 |
| 2025-08-08 | 91.25 | $92.59 | 29014 |
| 2025-08-07 | 91.11 | $92.57 | 244800 |
| 2025-08-06 | 90.95 | $92.52 | 25100 |
| 2025-08-05 | 90.79 | $91.46 | 298200 |
| 2025-08-04 | 90.72 | $92.31 | 46611 |
| 2025-08-01 | 90.55 | $90.15 | 51649 |
| 2025-07-31 | 90.59 | $92.01 | 63814 |
| 2025-07-30 | 90.44 | $92.66 | 21214 |
| 2025-07-29 | 90.21 | $92.05 | 63400 |
| 2025-07-28 | 90.01 | $92.35 | 97045 |
| 2025-07-25 | 89.77 | $92.23 | 22000 |
| 2025-07-24 | 89.51 | $91.71 | 44900 |
| 2025-07-23 | 89.28 | $91.68 | 51700 |
| 2025-07-22 | 89.02 | $90.40 | 87900 |
| 2025-07-21 | 88.88 | $91.37 | 42704 |
| 2025-07-18 | 88.62 | $91.66 | 16800 |
| 2025-07-17 | 88.30 | $91.40 | 34000 |
| 2025-07-16 | 87.97 | $90.17 | 66000 |
| 2025-07-15 | 87.74 | $89.76 | 39747 |
| 2025-07-14 | 87.53 | $89.55 | 30100 |
| 2025-07-11 | 87.31 | $89.06 | 34138 |
| 2025-07-10 | 87.13 | $89.37 | 658300 |
| 2025-07-09 | 86.89 | $89.66 | 49300 |
| 2025-07-08 | 86.60 | $88.80 | 24200 |
| 2025-07-07 | 86.37 | $88.89 | 48600 |
| 2025-07-03 | 86.11 | $89.41 | 30900 |
| 2025-07-02 | 85.76 | $88.53 | 29600 |
| 2025-07-01 | 85.47 | $87.86 | 45612 |
| 2025-06-30 | 85.22 | $89.72 | 20500 |
| 2025-06-27 | 84.74 | $89.03 | 75800 |
| 2025-06-26 | 84.29 | $88.66 | 26710 |
| 2025-06-25 | 83.83 | $87.23 | 23700 |
| 2025-06-24 | 83.47 | $87.20 | 21600 |
| 2025-06-23 | 83.08 | $85.05 | 29933 |
| 2025-06-20 | 82.87 | $84.37 | 36100 |
| 2025-06-18 | 82.71 | $84.77 | 27841 |
| 2025-06-17 | 82.50 | $84.47 | 43339 |
| 2025-06-16 | 82.29 | $85.08 | 28847 |
| 2025-06-13 | 82.00 | $83.45 | 82225 |
| 2025-06-12 | 81.84 | $84.39 | 21400 |
| 2025-06-11 | 81.58 | $84.11 | 43700 |
| 2025-06-10 | 81.31 | $83.73 | 50701 |
| 2025-06-09 | 81.05 | $84.03 | 32530 |
| 2025-06-06 | 80.74 | $83.83 | 41840 |
| 2025-06-05 | 80.42 | $83.22 | 111900 |
| 2025-06-04 | 80.12 | $83.69 | 61041 |
| 2025-06-03 | 79.74 | $83.24 | 40428 |
| 2025-06-02 | 79.38 | $82.39 | 38249 |
| 2025-05-30 | 79.06 | $81.40 | 39800 |
| 2025-05-29 | 78.81 | $81.63 | 28500 |
| 2025-05-28 | 78.52 | $81.88 | 38600 |
| 2025-05-27 | 78.16 | $82.21 | 26342 |
| 2025-05-23 | 77.74 | $80.15 | 41517 |
| 2025-05-22 | 77.48 | $80.25 | 22500 |
| 2025-05-21 | 77.19 | $79.99 | 49900 |
| 2025-05-20 | 76.90 | $81.25 | 12509 |
| 2025-05-19 | 76.44 | $81.10 | 43904 |
| 2025-05-16 | 75.95 | $81.10 | 29800 |
| 2025-05-15 | 75.41 | $80.50 | 19600 |
| 2025-05-14 | 74.87 | $80.96 | 43940 |
| 2025-05-13 | 74.23 | $80.65 | 44200 |
| 2025-05-12 | 73.55 | $78.84 | 36900 |
| 2025-05-09 | 73.00 | $75.86 | 21000 |
| 2025-05-08 | 72.69 | $76.16 | 21500 |
| 2025-05-07 | 72.33 | $75.51 | 24800 |
| 2025-05-06 | 72.00 | $75.04 | 52100 |
| 2025-05-05 | 71.67 | $75.95 | 48527 |
| 2025-05-02 | 71.22 | $75.90 | 20030 |
| 2025-05-01 | 70.73 | $73.98 | 27300 |
| 2025-04-30 | 70.39 | $73.01 | 84000 |
| 2025-04-29 | 70.11 | $73.21 | 24200 |
| 2025-04-28 | 69.79 | $72.81 | 84000 |
| 2025-04-25 | 69.47 | $72.99 | 33700 |
| 2025-04-24 | 69.10 | $71.86 | 20200 |
| 2025-04-23 | 68.81 | $69.18 | 265800 |
| 2025-04-22 | 68.77 | $67.16 | 127131 |
| 2025-04-21 | 68.94 | $65.63 | 114245 |
| 2025-04-17 | 69.29 | $67.45 | 111035 |
| 2025-04-16 | 69.48 | $67.38 | 108635 |
| 2025-04-15 | 69.70 | $68.83 | 102900 |
| 2025-04-14 | 69.80 | $68.29 | 313741 |
| 2025-04-11 | 69.95 | $67.94 | 176100 |
| 2025-04-10 | 70.17 | $66.62 | 321300 |
| 2025-04-09 | 70.54 | $69.79 | 238000 |
| 2025-04-08 | 70.62 | $62.08 | 260100 |
| 2025-04-07 | 71.52 | $62.82 | 282213 |
| 2025-04-04 | 72.43 | $62.05 | 380500 |
| 2025-04-03 | 73.53 | $66.82 | 113809 |
| 2025-04-02 | 74.23 | $71.73 | 131047 |
| 2025-04-01 | 74.50 | $70.81 | 302333 |
| 2025-03-31 | 74.88 | $70.41 | 367000 |
| 2025-03-28 | 75.36 | $70.96 | 252000 |
| 2025-03-27 | 75.82 | $73.05 | 125806 |
| 2025-03-26 | 76.11 | $74.10 | 130200 |
| 2025-03-25 | 76.32 | $76.47 | 93400 |
| 2025-03-24 | 76.31 | $76.46 | 83817 |
| 2025-03-21 | 76.29 | $74.48 | 327100 |
| 2025-03-20 | 76.48 | $74.72 | 511900 |
| 2025-03-19 | 76.66 | $75.21 | 81000 |
| 2025-03-18 | 76.82 | $74.12 | 98606 |
| 2025-03-17 | 77.10 | $75.17 | 327143 |
| 2025-03-14 | 77.31 | $74.24 | 75100 |
| 2025-03-13 | 77.63 | $71.86 | 189800 |
| 2025-03-12 | 78.23 | $73.33 | 227200 |
| 2025-03-11 | 78.75 | $72.06 | 286725 |
| 2025-03-10 | 79.46 | $71.38 | 336402 |
| 2025-03-07 | 80.31 | $75.44 | 143737 |
| 2025-03-06 | 80.82 | $75.24 | 307629 |
| 2025-03-05 | 81.41 | $78.24 | 187104 |
| 2025-03-04 | 81.74 | $76.58 | 368900 |
| 2025-03-03 | 82.28 | $77.02 | 155022 |
| 2025-02-28 | 82.83 | $78.95 | 200205 |
| 2025-02-27 | 83.24 | $78.15 | 170906 |
| 2025-02-26 | 83.78 | $80.83 | 221819 |
| 2025-02-25 | 84.09 | $79.87 | 471800 |
| 2025-02-24 | 84.53 | $80.88 | 332325 |
| 2025-02-21 | 84.92 | $82.54 | 172500 |
| 2025-02-20 | 85.17 | $85.61 | 196700 |
| 2025-02-19 | 85.12 | $86.10 | 86700 |
| 2025-02-18 | 85.02 | $86.83 | 65000 |
| 2025-02-14 | 84.83 | $86.57 | 47543 |
| 2025-02-13 | 84.65 | $86.07 | 107122 |
| 2025-02-12 | 84.50 | $85.28 | 205100 |
| 2025-02-11 | 84.42 | $85.31 | 72106 |
| 2025-02-10 | 84.32 | $86.57 | 126900 |
| 2025-02-07 | 84.08 | $85.09 | 127900 |
| 2025-02-06 | 83.98 | $85.95 | 120300 |
| 2025-02-05 | 83.77 | $85.46 | 104200 |
| 2025-02-04 | 83.59 | $84.91 | 335000 |
| 2025-02-03 | 83.45 | $83.78 | 283800 |
| 2025-01-31 | 83.42 | $84.55 | 249539 |
| 2025-01-30 | 83.30 | $84.45 | 309500 |
| 2025-01-29 | 83.18 | $83.26 | 202342 |
| 2025-01-28 | 83.17 | $83.28 | 107442 |
| 2025-01-27 | 83.16 | $80.94 | 509005 |
| 2025-01-24 | 83.39 | $86.77 | 107704 |
| 2025-01-23 | 83.04 | $87.42 | 66700 |
| 2025-01-22 | 82.58 | $87.00 | 112512 |
| 2025-01-21 | 82.11 | $85.73 | 129512 |
| 2025-01-17 | 81.73 | $83.11 | 79500 |
| 2025-01-16 | 81.59 | $82.68 | 102825 |
| 2025-01-15 | 81.47 | $81.89 | 80648 |
| 2025-01-14 | 81.43 | $80.21 | 122100 |
| 2025-01-13 | 81.56 | $79.66 | 217800 |
| 2025-01-10 | 81.76 | $80.35 | 244400 |
| 2025-01-08 | 81.90 | $81.32 | 217300 |
| 2025-01-07 | 81.96 | $81.39 | 167117 |
| 2025-01-06 | 82.03 | $83.08 | 130200 |
| 2025-01-03 | 81.91 | $81.87 | 132649 |
| 2025-01-02 | 81.92 | $80.20 | 260400 |
| 2024-12-31 | 82.10 | $79.19 | 23921 |
| 2024-12-30 | 82.41 | $79.90 | 78813 |
| 2024-12-27 | 82.67 | $81.06 | 45300 |
| 2024-12-26 | 82.84 | $82.47 | 64100 |
| 2024-12-24 | 82.88 | $82.24 | 85100 |
| 2024-12-23 | 82.95 | $81.22 | 182931 |
| 2024-12-20 | 83.13 | $80.86 | 94500 |
| 2024-12-19 | 83.37 | $79.94 | 113029 |
| 2024-12-18 | 83.73 | $79.74 | 89046 |
| 2024-12-17 | 84.15 | $83.54 | 172900 |
| 2024-12-16 | 84.21 | $86.53 | 11800 |
| 2024-12-13 | 83.97 | $85.32 | 25900 |
| 2024-12-12 | 83.82 | $85.06 | 14500 |
| 2024-12-11 | 83.69 | $85.44 | 12806 |
| 2024-12-10 | 83.51 | $83.30 | 11949 |
| 2024-12-09 | 83.53 | $85.02 | 18100 |
| 2024-12-06 | 83.38 | $86.67 | 14200 |
| 2024-12-05 | 83.03 | $85.91 | 256200 |
| 2024-12-04 | 82.73 | $86.09 | 9625 |
| 2024-12-03 | 82.37 | $84.29 | 260526 |
| 2024-12-02 | 82.17 | $83.82 | 16309 |
| 2024-11-29 | 82.00 | $83.30 | 4300 |
| 2024-11-27 | 81.86 | $82.77 | 14200 |
| 2024-11-26 | 81.76 | $83.37 | 20000 |
| 2024-11-25 | 81.59 | $83.32 | 46800 |
| 2024-11-22 | 81.41 | $83.95 | 55600 |
| 2024-11-21 | 81.14 | $83.45 | 33900 |
| 2024-11-20 | 80.90 | $81.69 | 25120 |
| 2024-11-19 | 80.82 | $81.57 | 8137 |
| 2024-11-18 | 80.74 | $80.67 | 15244 |
| 2024-11-15 | 80.75 | $80.11 | 24949 |
| 2024-11-14 | 80.81 | $81.72 | 53232 |
| 2024-11-13 | 80.72 | $82.72 | 11000 |
| 2024-11-12 | 80.51 | $82.94 | 14217 |
| 2024-11-11 | 80.25 | $83.47 | 20900 |
| 2024-11-08 | 79.91 | $83.11 | 52200 |
| 2024-11-07 | 79.57 | $83.52 | 25501 |
| 2024-11-06 | 79.16 | $81.80 | 101912 |
| 2024-11-05 | 78.88 | $79.35 | 5800 |
| 2024-11-04 | 78.83 | $77.80 | 6936 |
| 2024-11-01 | 78.94 | $78.05 | 13300 |
| 2024-10-31 | 79.03 | $77.49 | 10502 |
| 2024-10-30 | 79.20 | $79.40 | 9834 |
| 2024-10-29 | 79.17 | $79.95 | 41209 |
| 2024-10-28 | 79.09 | $79.36 | 17638 |
| 2024-10-25 | 79.06 | $79.24 | 5834 |
| 2024-10-24 | 79.05 | $78.87 | 21327 |
| 2024-10-23 | 79.06 | $78.89 | 5900 |
| 2024-10-22 | 79.08 | $79.99 | 23519 |
| 2024-10-21 | 78.99 | $80.01 | 22400 |
| 2024-10-18 | 78.88 | $80.61 | 35041 |
| 2024-10-17 | 78.70 | $79.96 | 34700 |
| 2024-10-16 | 78.56 | $79.57 | 8825 |
| 2024-10-15 | 78.46 | $79.19 | 12521 |
| 2024-10-14 | 78.38 | $80.85 | 6908 |
| 2024-10-11 | 78.12 | $80.34 | 17843 |
| 2024-10-10 | 77.89 | $79.59 | 11200 |
| 2024-10-09 | 77.71 | $79.88 | 6616 |
| 2024-10-08 | 77.48 | $78.86 | 37021 |
| 2024-10-07 | 77.34 | $78.53 | 7400 |
| 2024-10-04 | 77.21 | $79.01 | 17336 |
| 2024-10-03 | 77.02 | $78.23 | 8006 |
| 2024-10-02 | 76.89 | $77.91 | 22000 |
| 2024-10-01 | 76.79 | $77.81 | 8800 |
| 2024-09-30 | 76.68 | $78.31 | 55000 |
| 2024-09-27 | 76.51 | $78.28 | 25832 |
| 2024-09-26 | 76.32 | $79.04 | 4900 |
| 2024-09-25 | 76.04 | $78.05 | 5800 |
| 2024-09-24 | 75.82 | $78.37 | 8200 |
| 2024-09-23 | 75.55 | $77.53 | 3348 |
| 2024-09-20 | 75.35 | $77.32 | 3200 |
| 2024-09-19 | 75.14 | $77.91 | 24000 |
| 2024-09-18 | 74.85 | $75.36 | 26614 |
| 2024-09-17 | 74.79 | $75.66 | 17700 |
| 2024-09-16 | 74.70 | $75.75 | 13328 |
| 2024-09-13 | 74.59 | $75.69 | 9713 |
| 2024-09-12 | 74.48 | $75.17 | 25832 |
| 2024-09-11 | 74.40 | $74.66 | 13842 |
| 2024-09-10 | 74.38 | $73.01 | 9025 |
| 2024-09-09 | 74.52 | $72.52 | 27543 |
| 2024-09-06 | 74.73 | $71.50 | 7935 |
| 2024-09-05 | 75.07 | $73.48 | 63500 |
| 2024-09-04 | 75.24 | $73.72 | 13846 |
| 2024-09-03 | 75.40 | $73.61 | 12600 |
| 2024-08-30 | 75.59 | $76.90 | 6100 |
| 2024-08-29 | 75.45 | $76.48 | 23300 |
| 2024-08-28 | 75.34 | $75.95 | 8100 |
| 2024-08-27 | 75.28 | $76.67 | 9238 |
| 2024-08-26 | 75.13 | $76.40 | 9744 |
| 2024-08-23 | 75.00 | $77.65 | 24107 |
| 2024-08-22 | 74.72 | $75.99 | 43600 |
| 2024-08-21 | 74.58 | $77.47 | 10800 |
| 2024-08-20 | 74.28 | $76.56 | 8500 |
| 2024-08-19 | 74.04 | $76.77 | 10425 |
| 2024-08-16 | 73.75 | $75.84 | 8700 |
| 2024-08-15 | 73.53 | $75.80 | 13500 |
| 2024-08-14 | 73.29 | $73.93 | 7900 |
| 2024-08-13 | 73.22 | $73.77 | 4530 |
| 2024-08-12 | 73.17 | $72.00 | 8100 |
| 2024-08-09 | 73.29 | $71.86 | 8208 |
| 2024-08-08 | 73.44 | $71.97 | 56146 |
| 2024-08-07 | 73.59 | $69.23 | 48900 |
| 2024-08-06 | 74.05 | $69.87 | 29448 |
| 2024-08-05 | 74.49 | $69.22 | 35942 |
| 2024-08-02 | 75.05 | $70.95 | 18007 |
| 2024-08-01 | 75.48 | $72.90 | 23700 |
| 2024-07-31 | 75.75 | $75.65 | 10938 |
| 2024-07-30 | 75.76 | $73.06 | 18418 |
| 2024-07-29 | 76.05 | $73.63 | 14700 |
| 2024-07-26 | 76.30 | $74.05 | 22500 |
| 2024-07-25 | 76.54 | $72.72 | 13643 |
| 2024-07-24 | 76.94 | $74.06 | 10501 |
| 2024-07-23 | 77.24 | $76.33 | 12202 |
| 2024-07-22 | 77.34 | $76.32 | 100900 |
| 2024-07-19 | 77.45 | $75.20 | 35300 |
| 2024-07-18 | 77.68 | $75.73 | 26949 |
| 2024-07-17 | 77.89 | $76.62 | 26200 |
| 2024-07-16 | 78.02 | $79.52 | 18100 |
| 2024-07-15 | 77.86 | $78.85 | 15916 |
| 2024-07-12 | 77.76 | $79.44 | 21040 |
| 2024-07-11 | 77.58 | $78.76 | 11938 |
| 2024-07-10 | 77.46 | $79.85 | 8000 |
| 2024-07-09 | 77.21 | $79.35 | 28400 |
| 2024-07-08 | 76.98 | $79.20 | 38215 |
| 2024-07-05 | 76.75 | $78.70 | 184400 |
| 2024-07-03 | 76.54 | $78.13 | 5700 |
| 2024-07-02 | 76.37 | $77.28 | 209800 |
| 2024-07-01 | 76.28 | $76.86 | 17500 |
| 2024-06-28 | 76.22 | $77.33 | 27748 |
| 2024-06-27 | 76.10 | $77.31 | 29300 |
| 2024-06-26 | 75.97 | $76.70 | 39000 |
| 2024-06-25 | 75.90 | $76.79 | 11800 |
| 2024-06-24 | 75.80 | $76.34 | 8900 |
| 2024-06-21 | 75.75 | $76.82 | 23100 |
| 2024-06-20 | 75.63 | $77.15 | 12815 |
| 2024-06-18 | 75.47 | $78.15 | 22226 |
| 2024-06-17 | 75.19 | $77.18 | 20900 |
| 2024-06-14 | 74.98 | $76.56 | 4339 |
| 2024-06-13 | 74.82 | $76.76 | 10115 |
| 2024-06-12 | 74.61 | $76.78 | 9932 |
| 2024-06-11 | 74.38 | $75.76 | 133040 |
| 2024-06-10 | 74.24 | $75.40 | 11900 |
| 2024-06-07 | 74.11 | $74.90 | 7738 |
| 2024-06-06 | 74.03 | $75.47 | 9307 |
| 2024-06-05 | 73.88 | $75.32 | 7337 |
| 2024-06-04 | 73.73 | $73.69 | 17000 |
| 2024-06-03 | 73.73 | $73.90 | 24600 |
| 2024-05-31 | 73.72 | $73.85 | 40600 |
| 2024-05-30 | 73.70 | $74.54 | 10841 |
| 2024-05-29 | 73.61 | $75.32 | 9235 |
| 2024-05-28 | 73.43 | $75.91 | 17925 |
| 2024-05-24 | 73.17 | $75.63 | 14333 |
| 2024-05-23 | 72.91 | $74.87 | 20700 |
| 2024-05-22 | 72.71 | $74.77 | 6308 |
| 2024-05-21 | 72.49 | $74.87 | 9625 |
| 2024-05-20 | 72.24 | $74.76 | 20031 |
| 2024-05-17 | 71.98 | $74.24 | 22436 |
| 2024-05-16 | 71.74 | $74.29 | 8004 |
| 2024-05-15 | 71.47 | $74.86 | 20300 |
| 2024-05-14 | 71.11 | $73.31 | 6501 |
| 2024-05-13 | 70.88 | $72.38 | 8800 |
| 2024-05-10 | 70.72 | $72.45 | 9800 |
| 2024-05-09 | 70.54 | $72.14 | 6908 |
| 2024-05-08 | 70.37 | $71.81 | 10300 |
| 2024-05-07 | 70.22 | $72.07 | 24800 |
| 2024-05-06 | 70.03 | $71.83 | 9421 |
| 2024-05-03 | 69.84 | $71.14 | 13930 |
| 2024-05-02 | 69.70 | $69.59 | 10900 |
| 2024-05-01 | 69.71 | $68.40 | 41100 |
| 2024-04-30 | 69.85 | $69.15 | 26300 |
| 2024-04-29 | 69.92 | $70.12 | 11444 |
| 2024-04-26 | 69.90 | $70.01 | 38320 |
| 2024-04-25 | 69.89 | $68.78 | 14934 |
| 2024-04-24 | 70.00 | $69.32 | 27600 |
| 2024-04-23 | 70.08 | $69.06 | 15118 |
| 2024-04-22 | 70.18 | $67.19 | 27008 |
| 2024-04-19 | 70.50 | $66.50 | 21321 |
| 2024-04-18 | 70.92 | $68.25 | 5414 |
| 2024-04-17 | 71.20 | $68.89 | 19300 |
| 2024-04-16 | 71.44 | $69.87 | 19400 |
| 2024-04-15 | 71.61 | $69.67 | 21100 |
| 2024-04-12 | 71.81 | $70.77 | 13500 |
| 2024-04-11 | 71.92 | $72.41 | 4802 |
| 2024-04-10 | 71.87 | $71.46 | 10337 |
| 2024-04-09 | 71.92 | $72.18 | 12000 |
| 2024-04-08 | 71.89 | $72.40 | 16700 |
| 2024-04-05 | 71.83 | $72.66 | 35917 |
| 2024-04-04 | 71.75 | $71.23 | 4900 |
| 2024-04-03 | 71.80 | $72.82 | 16100 |
| 2024-04-02 | 71.69 | $71.84 | 18300 |
| 2024-04-01 | 71.68 | $72.53 | 10200 |
| 2024-03-28 | 71.59 | $72.40 | 6100 |
| 2024-03-27 | 71.50 | $72.34 | 8404 |
| 2024-03-26 | 71.42 | $72.86 | 9801 |
| 2024-03-25 | 71.26 | $72.65 | 26100 |
| 2024-03-22 | 71.12 | $72.72 | 23347 |
| 2024-03-21 | 70.95 | $72.76 | 22500 |
| 2024-03-20 | 70.76 | $72.24 | 18200 |
| 2024-03-19 | 70.60 | $71.10 | 34438 |
| 2024-03-18 | 70.55 | $70.99 | 4100 |
| 2024-03-15 | 70.50 | $70.46 | 23400 |
| 2024-03-14 | 70.51 | $71.20 | 16000 |
| 2024-03-13 | 70.44 | $71.60 | 8006 |
| 2024-03-12 | 70.31 | $72.04 | 6649 |
| 2024-03-11 | 70.13 | $70.88 | 9300 |
| 2024-03-08 | 70.05 | $72.45 | 9800 |
| 2024-03-07 | 69.80 | $73.22 | 10100 |
| 2024-03-06 | 69.44 | $72.03 | 6831 |
| 2024-03-05 | 69.17 | $70.94 | 12000 |
| 2024-03-04 | 68.98 | $72.54 | 40207 |
| 2024-03-01 | 68.61 | $72.01 | 9800 |
| 2024-02-29 | 68.25 | $70.51 | 12046 |
| 2024-02-28 | 68.01 | $69.59 | 7800 |
| 2024-02-27 | 67.85 | $69.95 | 27900 |
| 2024-02-26 | 67.62 | $69.94 | 12400 |
| 2024-02-23 | 67.38 | $69.51 | 13933 |
| 2024-02-22 | 67.16 | $70.02 | 4700 |
| 2024-02-21 | 66.85 | $67.12 | 8900 |
| 2024-02-20 | 66.83 | $67.90 | 20547 |
| 2024-02-16 | 66.71 | $69.23 | 50513 |
| 2024-02-15 | 66.45 | $69.50 | 7200 |
| 2024-02-14 | 66.13 | $69.00 | 14136 |
| 2024-02-13 | 65.83 | $67.35 | 15714 |
| 2024-02-12 | 65.67 | $69.13 | 40800 |
| 2024-02-09 | 65.30 | $69.36 | 2400 |
| 2024-02-08 | 64.87 | $68.04 | 6300 |
| 2024-02-07 | 64.54 | $67.05 | 14200 |
| 2024-02-06 | 64.28 | $66.64 | 30300 |
| 2024-02-05 | 64.03 | $66.29 | 10122 |
| 2024-02-02 | 63.79 | $66.62 | 19900 |
| 2024-02-01 | 63.49 | $65.33 | 11500 |
| 2024-01-31 | 63.30 | $64.20 | 12619 |
| 2024-01-30 | 63.20 | $65.32 | 27305 |
| 2024-01-29 | 62.98 | $65.76 | 25400 |
| 2024-01-26 | 62.69 | $64.62 | 27647 |
| 2024-01-25 | 62.48 | $64.61 | 4800 |
| 2024-01-24 | 62.26 | $64.46 | 4604 |
| 2024-01-23 | 62.03 | $64.20 | 4900 |
| 2024-01-22 | 61.80 | $64.43 | 7614 |
| 2024-01-19 | 61.52 | $63.69 | 1800 |
| 2024-01-18 | 61.29 | $62.46 | 8400 |
| 2024-01-17 | 61.17 | $61.51 | 1816 |
| 2024-01-16 | 61.13 | $62.04 | 11045 |
| 2024-01-12 | 61.04 | $62.28 | 7300 |
| 2024-01-11 | 60.91 | $62.34 | 22447 |
| 2024-01-10 | 60.76 | $62.11 | 53700 |
| 2024-01-09 | 60.61 | $61.58 | 2123 |
| 2024-01-08 | 60.51 | $61.50 | 10300 |
| 2024-01-05 | 60.41 | $59.78 | 5124 |
| 2024-01-04 | 60.48 | $59.64 | 6500 |
| 2024-01-03 | 60.56 | $59.82 | 1900 |
| 2024-01-02 | 60.64 | $60.98 | 5948 |
| 2023-12-29 | 60.61 | $62.36 | 8200 |
| 2023-12-28 | 60.42 | $63.06 | 17007 |
| 2023-12-27 | 60.14 | $62.68 | 3700 |
| 2023-12-26 | 59.88 | $62.60 | 2628 |
| 2023-12-22 | 59.59 | $61.99 | 9600 |
| 2023-12-21 | 59.34 | $61.93 | 5800 |
| 2023-12-20 | 59.06 | $60.76 | 4100 |
| 2023-12-19 | 58.89 | $61.89 | 18300 |
| 2023-12-18 | 58.57 | $61.34 | 3207 |
| 2023-12-15 | 58.28 | $61.21 | 7600 |
| 2023-12-14 | 57.97 | $61.14 | 5400 |
| 2023-12-13 | 57.64 | $60.43 | 11500 |
| 2023-12-12 | 57.34 | $59.80 | 81700 |
| 2023-12-11 | 57.08 | $59.12 | 3000 |
| 2023-12-08 | 56.87 | $58.34 | 83700 |
| 2023-12-07 | 56.71 | $57.84 | 12238 |
| 2023-12-06 | 56.59 | $57.27 | 13219 |
| 2023-12-05 | 56.52 | $57.55 | 13000 |
| 2023-12-04 | 56.42 | $57.89 | 11418 |
| 2023-12-01 | 56.26 | $58.54 | 25400 |
| 2023-11-30 | 56.02 | $57.85 | 11500 |
| 2023-11-29 | 55.83 | $57.95 | 11009 |
| 2023-11-28 | 55.60 | $57.47 | 28700 |
| 2023-11-27 | 55.41 | $57.44 | 1600 |
| 2023-11-24 | 55.19 | $57.52 | 2019 |
| 2023-11-22 | 54.95 | $57.36 | 1000 |
| 2023-11-21 | 54.70 | $57.02 | 7003 |
| 2023-11-20 | 54.45 | $57.37 | 1700 |
| 2023-11-17 | 54.14 | $56.68 | 15441 |
| 2023-11-16 | 53.88 | $56.33 | 10442 |
| 2023-11-15 | 53.62 | $56.34 | 12600 |
| 2023-11-14 | 53.33 | $56.37 | 11246 |
| 2023-11-13 | 53.01 | $54.75 | 7114 |
| 2023-11-10 | 52.83 | $54.62 | 3300 |
| 2023-11-09 | 52.64 | $53.48 | 13000 |
| 2023-11-08 | 52.55 | $53.94 | 8100 |
| 2023-11-07 | 52.41 | $53.70 | 800 |
| 2023-11-06 | 52.27 | $53.20 | 10300 |
| 2023-11-03 | 52.17 | $53.27 | 19442 |
| 2023-11-02 | 52.06 | $52.29 | 149400 |
| 2023-11-01 | 52.03 | $51.41 | 9400 |
| 2023-10-31 | 52.10 | $50.69 | 19200 |
| 2023-10-30 | 52.24 | $50.15 | 101100 |
| 2023-10-27 | 52.46 | $49.77 | 2802 |
| 2023-10-26 | 52.75 | $49.61 | 500 |
| 2023-10-25 | 53.08 | $50.49 | 2637 |
| 2023-10-24 | 53.35 | $52.14 | 3231 |
| 2023-10-23 | 53.48 | $51.46 | 1400 |
| 2023-10-20 | 53.69 | $51.37 | 736 |
| 2023-10-19 | 53.94 | $52.33 | 1841 |
| 2023-10-18 | 54.10 | $52.94 | 1300 |
| 2023-10-17 | 54.23 | $54.41 | 85305 |
| 2023-10-16 | 54.21 | $54.27 | 10600 |
| 2023-10-13 | 54.20 | $53.62 | 3116 |
| 2023-10-12 | 54.26 | $54.67 | 18307 |
| 2023-10-11 | 54.22 | $55.01 | 6745 |
| 2023-10-10 | 54.14 | $54.75 | 21702 |
| 2023-10-09 | 54.07 | $54.14 | 24525 |
| 2023-10-06 | 54.06 | $54.17 | 8011 |
| 2023-10-05 | 54.05 | $52.95 | 1400 |
| 2023-10-04 | 54.17 | $53.02 | 6718 |
| 2023-10-03 | 54.29 | $52.39 | 11700 |
| 2023-10-02 | 54.49 | $53.70 | 34100 |
| 2023-09-29 | 54.57 | $53.67 | 64419 |
| 2023-09-28 | 54.67 | $53.57 | 4727 |
| 2023-09-27 | 54.78 | $52.92 | 7414 |
| 2023-09-26 | 54.98 | $52.55 | 800 |
| 2023-09-25 | 55.24 | $53.41 | 3600 |
| 2023-09-22 | 55.43 | $53.19 | 9500 |
| 2023-09-21 | 55.66 | $53.01 | 6300 |
| 2023-09-20 | 55.94 | $54.43 | 7206 |
| 2023-09-19 | 56.10 | $54.93 | 26300 |
| 2023-09-18 | 56.22 | $55.30 | 18800 |
| 2023-09-15 | 56.32 | $55.41 | 6400 |
| 2023-09-14 | 56.42 | $56.71 | 31000 |
| 2023-09-13 | 56.39 | $56.03 | 300 |
| 2023-09-12 | 56.43 | $56.25 | 6500 |
| 2023-09-11 | 56.44 | $57.10 | 3300 |
| 2023-09-08 | 56.37 | $56.63 | 5600 |
| 2023-09-07 | 56.35 | $56.78 | 14700 |
| 2023-09-06 | 56.30 | $57.24 | 13936 |
| 2023-09-05 | 56.20 | $57.47 | 4109 |
| 2023-09-01 | 56.07 | $57.50 | 9600 |
| 2023-08-31 | 55.92 | $57.26 | 7514 |
| 2023-08-30 | 55.78 | $57.13 | 12400 |
| 2023-08-29 | 55.64 | $56.53 | 519 |
| 2023-08-28 | 55.54 | $55.21 | 1800 |
| 2023-08-25 | 55.58 | $55.03 | 16116 |
| 2023-08-24 | 55.63 | $54.42 | 20600 |
| 2023-08-23 | 55.76 | $55.55 | 300 |
| 2023-08-22 | 55.78 | $54.64 | 6802 |
| 2023-08-21 | 55.91 | $54.72 | 8207 |
| 2023-08-18 | 56.03 | $53.75 | 6330 |
| 2023-08-17 | 56.27 | $53.78 | 3609 |
| 2023-08-16 | 56.53 | $54.69 | 300 |
| 2023-08-15 | 56.73 | $55.46 | 2500 |
| 2023-08-14 | 56.86 | $55.99 | 28203 |
| 2023-08-11 | 56.95 | $55.32 | 3031 |
| 2023-08-10 | 57.12 | $55.96 | 5446 |
| 2023-08-09 | 57.25 | $55.99 | 3400 |
| 2023-08-08 | 57.38 | $56.75 | 5906 |
| 2023-08-07 | 57.44 | $57.44 | 1400 |
| 2023-08-04 | 57.44 | $56.95 | 9739 |
| 2023-08-03 | 57.50 | $56.98 | 7046 |
| 2023-08-02 | 57.55 | $56.96 | 9900 |
| 2023-08-01 | 57.61 | $58.81 | 16311 |
| 2023-07-31 | 57.49 | $59.21 | 26640 |
| 2023-07-28 | 57.30 | $58.60 | 36138 |
| 2023-07-27 | 57.17 | $57.58 | 3300 |
| 2023-07-26 | 57.12 | $57.39 | 3800 |
| 2023-07-25 | 57.10 | $57.77 | 1500 |
| 2023-07-24 | 57.03 | $57.25 | 7435 |
| 2023-07-21 | 57.00 | $57.34 | 25200 |
| 2023-07-20 | 56.97 | $57.39 | 31600 |
| 2023-07-19 | 56.92 | $58.92 | 10000 |
| 2023-07-18 | 56.71 | $59.12 | 9228 |
| 2023-07-17 | 56.46 | $58.67 | 24100 |
| 2023-07-14 | 56.23 | $57.98 | 4204 |
| 2023-07-13 | 56.04 | $58.36 | 8239 |
| 2023-07-12 | 55.80 | $57.26 | 13430 |
| 2023-07-11 | 55.64 | $56.57 | 16500 |
| 2023-07-10 | 55.54 | $56.04 | 3538 |
| 2023-07-07 | 55.49 | $55.55 | 13406 |
| 2023-07-06 | 55.49 | $55.44 | 63300 |
| 2023-07-05 | 55.49 | $56.27 | 20600 |
| 2023-07-03 | 55.41 | $56.64 | 400 |
| 2023-06-30 | 55.28 | $56.61 | 1635 |
| 2023-06-29 | 55.14 | $55.75 | 3305 |
| 2023-06-28 | 55.07 | $55.74 | 2900 |
| 2023-06-27 | 55.00 | $55.68 | 8100 |
| 2023-06-26 | 54.93 | $54.73 | 2405 |
| 2023-06-23 | 54.96 | $55.20 | 4700 |
| 2023-06-22 | 54.93 | $55.89 | 4911 |
| 2023-06-21 | 54.83 | $55.72 | 29300 |
| 2023-06-20 | 54.73 | $56.28 | 25000 |
| 2023-06-16 | 54.57 | $56.73 | 10630 |
| 2023-06-15 | 54.34 | $57.20 | 7400 |
| 2023-06-14 | 54.04 | $56.64 | 12300 |
| 2023-06-13 | 53.77 | $56.42 | 21500 |
| 2023-06-12 | 53.49 | $55.78 | 21228 |
| 2023-06-09 | 53.25 | $54.79 | 17000 |
| 2023-06-08 | 53.09 | $54.69 | 600 |
| 2023-06-07 | 52.92 | $54.23 | 13306 |
| 2023-06-06 | 52.78 | $55.26 | 74744 |
| 2023-06-05 | 52.52 | $54.93 | 4705 |
| 2023-06-02 | 52.27 | $54.93 | 32300 |
| 2023-06-01 | 51.99 | $54.37 | 1100 |
| 2023-05-31 | 51.74 | $53.50 | 6846 |
| 2023-05-30 | 51.55 | $54.06 | 44400 |
| 2023-05-26 | 51.29 | $53.92 | 10611 |
| 2023-05-25 | 51.01 | $52.49 | 13943 |
| 2023-05-24 | 50.86 | $51.24 | 124 |
| 2023-05-23 | 50.81 | $51.53 | 27246 |
| 2023-05-22 | 50.74 | $52.51 | 9948 |
| 2023-05-19 | 50.55 | $52.07 | 58900 |
| 2023-05-18 | 50.39 | $52.10 | 997800 |
| 2023-05-17 | 50.21 | $51.32 | 14933 |
| 2023-05-16 | 50.10 | $50.52 | 12717 |
| 2023-05-15 | 50.05 | $50.74 | 2819 |
| 2023-05-12 | 49.98 | $50.08 | 2634 |
| 2023-05-11 | 49.97 | $50.21 | 9500 |
| 2023-05-10 | 49.94 | $50.26 | 21700 |
| 2023-05-09 | 49.91 | $49.72 | 2600 |
| 2023-05-08 | 49.93 | $50.03 | 20037 |
| 2023-05-05 | 49.92 | $49.68 | 400 |
| 2023-05-04 | 49.95 | $48.83 | 6501 |
| 2023-05-03 | 50.06 | $48.95 | 7200 |
| 2023-05-02 | 50.18 | $49.11 | 11200 |
| 2023-05-01 | 50.29 | $49.85 | 14200 |
| 2023-04-28 | 50.34 | $49.82 | 600 |
| 2023-04-27 | 50.39 | $49.69 | 3200 |
| 2023-04-26 | 50.47 | $49.19 | 8200 |
| 2023-04-25 | 50.60 | $49.17 | 17300 |
| 2023-04-24 | 50.75 | $50.59 | 4300 |
| 2023-04-21 | 50.77 | $50.76 | 6510 |
| 2023-04-20 | 50.77 | $50.69 | 2200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
136.42
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.79
Average
82.40
Maximum
143.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 136.42 | $127.35 | 459309 |
| 2026-07-16 | 137.62 | $129.30 | 398600 |
| 2026-07-15 | 138.70 | $133.90 | 521200 |
| 2026-07-14 | 139.39 | $135.58 | 186400 |
| 2026-07-13 | 139.95 | $133.37 | 265900 |
| 2026-07-10 | 140.75 | $138.16 | 243547 |
| 2026-07-09 | 141.06 | $138.61 | 237800 |
| 2026-07-08 | 141.32 | $135.46 | 563111 |
| 2026-07-07 | 141.89 | $134.95 | 286521 |
| 2026-07-06 | 142.51 | $140.15 | 291419 |
| 2026-07-02 | 142.66 | $137.55 | 295500 |
| 2026-07-01 | 143.09 | $142.91 | 376546 |
| 2026-06-30 | 143.03 | $148.12 | 173800 |
| 2026-06-29 | 142.46 | $144.28 | 235800 |
| 2026-06-26 | 142.24 | $140.79 | 129400 |
| 2026-06-25 | 142.35 | $144.83 | 173214 |
| 2026-06-24 | 142.06 | $141.16 | 239200 |
| 2026-06-23 | 142.12 | $141.57 | 191502 |
| 2026-06-22 | 142.11 | $148.84 | 342120 |
| 2026-06-18 | 141.35 | $147.21 | 146839 |
| 2026-06-17 | 140.69 | $142.50 | 241000 |
| 2026-06-16 | 140.41 | $142.92 | 130321 |
| 2026-06-15 | 140.03 | $145.14 | 194041 |
| 2026-06-12 | 139.39 | $140.36 | 138036 |
| 2026-06-11 | 139.19 | $139.35 | 173547 |
| 2026-06-10 | 139.07 | $132.41 | 303100 |
| 2026-06-09 | 139.61 | $136.49 | 313046 |
| 2026-06-08 | 139.77 | $137.49 | 263800 |
| 2026-06-05 | 139.82 | $134.91 | 788600 |
| 2026-06-04 | 140.10 | $144.58 | 446821 |
| 2026-06-03 | 139.40 | $146.29 | 206738 |
| 2026-06-02 | 138.47 | $146.69 | 508600 |
| 2026-06-01 | 137.41 | $143.62 | 144700 |
| 2026-05-29 | 136.57 | $142.22 | 139100 |
| 2026-05-28 | 135.80 | $141.52 | 193900 |
| 2026-05-27 | 135.01 | $139.90 | 123430 |
| 2026-05-26 | 134.30 | $141.22 | 259705 |
| 2026-05-22 | 133.40 | $136.85 | 141700 |
| 2026-05-21 | 132.86 | $135.58 | 148434 |
| 2026-05-20 | 132.40 | $133.71 | 186900 |
| 2026-05-19 | 132.08 | $130.19 | 534600 |
| 2026-05-18 | 132.05 | $131.60 | 134249 |
| 2026-05-15 | 131.86 | $133.01 | 166015 |
| 2026-05-14 | 131.49 | $136.72 | 167248 |
| 2026-05-13 | 130.70 | $136.51 | 143500 |
| 2026-05-12 | 129.86 | $134.00 | 152018 |
| 2026-05-11 | 129.20 | $136.26 | 148229 |
| 2026-05-08 | 128.25 | $134.46 | 126125 |
| 2026-05-07 | 127.40 | $131.40 | 657200 |
| 2026-05-06 | 126.78 | $134.11 | 169900 |
| 2026-05-05 | 125.82 | $130.48 | 464216 |
| 2026-05-04 | 125.11 | $128.16 | 123300 |
| 2026-05-01 | 124.55 | $128.41 | 163100 |
| 2026-04-30 | 123.88 | $128.06 | 115200 |
| 2026-04-29 | 123.16 | $124.22 | 143500 |
| 2026-04-28 | 122.73 | $123.95 | 221308 |
| 2026-04-27 | 122.23 | $126.77 | 178700 |
| 2026-04-24 | 121.36 | $127.21 | 198041 |
| 2026-04-23 | 120.36 | $125.16 | 188100 |
| 2026-04-22 | 119.49 | $125.38 | 152100 |
| 2026-04-21 | 118.52 | $122.99 | 126700 |
| 2026-04-20 | 117.73 | $124.07 | 91925 |
| 2026-04-17 | 116.76 | $124.39 | 254046 |
| 2026-04-16 | 115.69 | $122.33 | 171800 |
| 2026-04-15 | 114.78 | $121.61 | 134000 |
| 2026-04-14 | 113.88 | $122.30 | 312700 |
| 2026-04-13 | 112.87 | $120.51 | 184148 |
| 2026-04-10 | 111.98 | $118.90 | 286807 |
| 2026-04-09 | 111.20 | $118.22 | 142447 |
| 2026-04-08 | 110.46 | $117.59 | 249700 |
| 2026-04-07 | 109.76 | $111.85 | 136400 |
| 2026-04-06 | 109.61 | $111.24 | 181543 |
| 2026-04-02 | 109.51 | $110.53 | 238300 |
| 2026-04-01 | 109.49 | $110.86 | 174100 |
| 2026-03-31 | 109.45 | $108.56 | 263300 |
| 2026-03-30 | 109.66 | $103.36 | 209800 |
| 2026-03-27 | 110.43 | $105.82 | 169821 |
| 2026-03-26 | 111.02 | $107.47 | 340100 |
| 2026-03-25 | 111.50 | $112.12 | 174000 |
| 2026-03-24 | 111.57 | $110.93 | 270500 |
| 2026-03-23 | 111.78 | $110.55 | 1.8M |
| 2026-03-20 | 112.06 | $108.03 | 170400 |
| 2026-03-19 | 112.61 | $111.75 | 194900 |
| 2026-03-18 | 112.83 | $111.54 | 231029 |
| 2026-03-17 | 113.08 | $112.23 | 99918 |
| 2026-03-16 | 113.28 | $112.00 | 418100 |
| 2026-03-13 | 113.51 | $109.40 | 145349 |
| 2026-03-12 | 114.01 | $110.25 | 219900 |
| 2026-03-11 | 114.45 | $113.28 | 140310 |
| 2026-03-10 | 114.61 | $112.95 | 264141 |
| 2026-03-09 | 114.80 | $112.77 | 379062 |
| 2026-03-06 | 115.00 | $109.19 | 113227 |
| 2026-03-05 | 115.54 | $112.43 | 187008 |
| 2026-03-04 | 115.76 | $115.14 | 166200 |
| 2026-03-03 | 115.71 | $113.32 | 193100 |
| 2026-03-02 | 115.83 | $117.75 | 314314 |
| 2026-02-27 | 115.50 | $117.24 | 105024 |
| 2026-02-26 | 115.22 | $117.55 | 205300 |
| 2026-02-25 | 114.90 | $118.84 | 116000 |
| 2026-02-24 | 114.44 | $117.15 | 140140 |
| 2026-02-23 | 114.13 | $115.43 | 72005 |
| 2026-02-20 | 113.97 | $116.50 | 201800 |
| 2026-02-19 | 113.70 | $115.64 | 319500 |
| 2026-02-18 | 113.50 | $115.28 | 132223 |
| 2026-02-17 | 113.32 | $114.27 | 189303 |
| 2026-02-13 | 113.23 | $114.49 | 395448 |
| 2026-02-12 | 113.11 | $113.23 | 242000 |
| 2026-02-11 | 113.11 | $115.32 | 267700 |
| 2026-02-10 | 112.90 | $113.51 | 173800 |
| 2026-02-09 | 112.86 | $114.11 | 167305 |
| 2026-02-06 | 112.74 | $112.20 | 135828 |
| 2026-02-05 | 112.80 | $107.82 | 270900 |
| 2026-02-04 | 113.29 | $109.21 | 442727 |
| 2026-02-03 | 113.66 | $112.97 | 183100 |
| 2026-02-02 | 113.65 | $113.06 | 136300 |
| 2026-01-30 | 113.60 | $112.75 | 160600 |
| 2026-01-29 | 113.54 | $115.45 | 117308 |
| 2026-01-28 | 113.18 | $116.70 | 168508 |
| 2026-01-27 | 112.64 | $115.93 | 64708 |
| 2026-01-26 | 112.14 | $113.55 | 56825 |
| 2026-01-23 | 111.83 | $113.55 | 88200 |
| 2026-01-22 | 111.48 | $113.97 | 105473 |
| 2026-01-21 | 111.06 | $113.52 | 149100 |
| 2026-01-20 | 110.64 | $111.73 | 89800 |
| 2026-01-16 | 110.34 | $113.79 | 52900 |
| 2026-01-15 | 109.79 | $113.17 | 100600 |
| 2026-01-14 | 109.25 | $112.06 | 118000 |
| 2026-01-13 | 108.78 | $112.81 | 327800 |
| 2026-01-12 | 108.19 | $112.51 | 67543 |
| 2026-01-09 | 107.61 | $111.81 | 68500 |
| 2026-01-08 | 107.08 | $109.70 | 99740 |
| 2026-01-07 | 106.74 | $110.80 | 267800 |
| 2026-01-06 | 106.26 | $111.39 | 105504 |
| 2026-01-05 | 105.71 | $109.03 | 73200 |
| 2026-01-02 | 105.36 | $106.80 | 52717 |
| 2025-12-31 | 105.22 | $104.41 | 39306 |
| 2025-12-30 | 105.30 | $105.57 | 101800 |
| 2025-12-29 | 105.25 | $105.95 | 55900 |
| 2025-12-26 | 105.17 | $106.46 | 85248 |
| 2025-12-24 | 105.02 | $106.55 | 52900 |
| 2025-12-23 | 104.84 | $106.34 | 49649 |
| 2025-12-22 | 104.65 | $105.96 | 79000 |
| 2025-12-19 | 104.47 | $104.82 | 63400 |
| 2025-12-18 | 104.36 | $102.82 | 83009 |
| 2025-12-17 | 104.43 | $100.99 | 127200 |
| 2025-12-16 | 104.67 | $103.34 | 106200 |
| 2025-12-15 | 104.68 | $103.90 | 123132 |
| 2025-12-12 | 104.63 | $104.26 | 215543 |
| 2025-12-11 | 104.53 | $107.88 | 249132 |
| 2025-12-10 | 104.09 | $107.69 | 189441 |
| 2025-12-09 | 103.66 | $106.35 | 57004 |
| 2025-12-08 | 103.36 | $106.23 | 74244 |
| 2025-12-05 | 103.07 | $105.77 | 105100 |
| 2025-12-04 | 102.82 | $105.44 | 99100 |
| 2025-12-03 | 102.61 | $104.77 | 103720 |
| 2025-12-02 | 102.47 | $104.08 | 111100 |
| 2025-12-01 | 102.43 | $103.07 | 103300 |
| 2025-11-28 | 102.52 | $104.20 | 20702 |
| 2025-11-26 | 102.51 | $103.29 | 171500 |
| 2025-11-25 | 102.63 | $102.04 | 212020 |
| 2025-11-24 | 102.91 | $101.07 | 362600 |
| 2025-11-21 | 103.31 | $98.08 | 681600 |
| 2025-11-20 | 104.03 | $97.61 | 500600 |
| 2025-11-19 | 104.84 | $101.07 | 104309 |
| 2025-11-18 | 105.32 | $100.22 | 345000 |
| 2025-11-17 | 105.91 | $101.70 | 215400 |
| 2025-11-14 | 106.37 | $102.63 | 147000 |
| 2025-11-13 | 106.75 | $102.52 | 140700 |
| 2025-11-12 | 107.15 | $106.46 | 86912 |
| 2025-11-11 | 107.17 | $106.47 | 71400 |
| 2025-11-10 | 107.17 | $107.89 | 142200 |
| 2025-11-07 | 107.02 | $105.08 | 160600 |
| 2025-11-06 | 107.11 | $105.35 | 192700 |
| 2025-11-05 | 107.19 | $107.56 | 96200 |
| 2025-11-04 | 107.04 | $106.36 | 115425 |
| 2025-11-03 | 106.99 | $109.94 | 92100 |
| 2025-10-31 | 106.58 | $109.53 | 98607 |
| 2025-10-30 | 106.18 | $108.66 | 63540 |
| 2025-10-29 | 105.84 | $110.94 | 194800 |
| 2025-10-28 | 105.24 | $109.09 | 82100 |
| 2025-10-27 | 104.78 | $108.29 | 38457 |
| 2025-10-24 | 104.36 | $106.74 | 74800 |
| 2025-10-23 | 104.05 | $104.94 | 123000 |
| 2025-10-22 | 103.88 | $102.76 | 125800 |
| 2025-10-21 | 103.91 | $104.52 | 108301 |
| 2025-10-20 | 103.76 | $105.28 | 36903 |
| 2025-10-17 | 103.51 | $103.96 | 54800 |
| 2025-10-16 | 103.38 | $104.64 | 87238 |
| 2025-10-15 | 103.17 | $104.61 | 740300 |
| 2025-10-14 | 102.93 | $103.31 | 81605 |
| 2025-10-13 | 102.79 | $104.44 | 59009 |
| 2025-10-10 | 102.51 | $100.95 | 195500 |
| 2025-10-09 | 102.56 | $105.53 | 242700 |
| 2025-10-08 | 102.12 | $105.85 | 103900 |
| 2025-10-07 | 101.62 | $103.62 | 280808 |
| 2025-10-06 | 101.28 | $104.73 | 68719 |
| 2025-10-03 | 100.80 | $103.52 | 52200 |
| 2025-10-02 | 100.38 | $103.64 | 31000 |
| 2025-10-01 | 99.90 | $102.55 | 75200 |
| 2025-09-30 | 99.47 | $101.19 | 40600 |
| 2025-09-29 | 99.13 | $100.45 | 39732 |
| 2025-09-26 | 98.83 | $99.33 | 46325 |
| 2025-09-25 | 98.61 | $99.24 | 78307 |
| 2025-09-24 | 98.37 | $99.98 | 173529 |
| 2025-09-23 | 98.02 | $100.98 | 126100 |
| 2025-09-22 | 97.54 | $102.05 | 30200 |
| 2025-09-19 | 96.92 | $101.18 | 62100 |
| 2025-09-18 | 96.32 | $100.42 | 45732 |
| 2025-09-17 | 95.75 | $98.44 | 46200 |
| 2025-09-16 | 95.34 | $98.92 | 29620 |
| 2025-09-15 | 94.86 | $98.96 | 30142 |
| 2025-09-12 | 94.34 | $97.26 | 26300 |
| 2025-09-11 | 93.97 | $97.48 | 38141 |
| 2025-09-10 | 93.56 | $96.84 | 561200 |
| 2025-09-09 | 93.20 | $95.21 | 23140 |
| 2025-09-08 | 92.98 | $94.74 | 82729 |
| 2025-09-05 | 92.80 | $93.70 | 94500 |
| 2025-09-04 | 92.71 | $93.06 | 58300 |
| 2025-09-03 | 92.68 | $91.96 | 63501 |
| 2025-09-02 | 92.75 | $91.96 | 117926 |
| 2025-08-29 | 92.82 | $93.18 | 39600 |
| 2025-08-28 | 92.77 | $94.83 | 27400 |
| 2025-08-27 | 92.54 | $93.29 | 47600 |
| 2025-08-26 | 92.45 | $93.22 | 24903 |
| 2025-08-25 | 92.37 | $92.28 | 47230 |
| 2025-08-22 | 92.38 | $92.42 | 58900 |
| 2025-08-21 | 92.37 | $90.45 | 67100 |
| 2025-08-20 | 92.55 | $90.72 | 99106 |
| 2025-08-19 | 92.72 | $91.36 | 98900 |
| 2025-08-18 | 92.82 | $93.79 | 32500 |
| 2025-08-15 | 92.67 | $93.34 | 40835 |
| 2025-08-14 | 92.56 | $93.50 | 29016 |
| 2025-08-13 | 92.43 | $94.05 | 186206 |
| 2025-08-12 | 92.22 | $94.32 | 114800 |
| 2025-08-11 | 91.97 | $92.29 | 34500 |
| 2025-08-08 | 91.90 | $92.59 | 29014 |
| 2025-08-07 | 91.78 | $92.57 | 244800 |
| 2025-08-06 | 91.65 | $92.52 | 25100 |
| 2025-08-05 | 91.51 | $91.46 | 298200 |
| 2025-08-04 | 91.46 | $92.31 | 46611 |
| 2025-08-01 | 91.31 | $90.15 | 51649 |
| 2025-07-31 | 91.36 | $92.01 | 63814 |
| 2025-07-30 | 91.22 | $92.66 | 21214 |
| 2025-07-29 | 91.00 | $92.05 | 63400 |
| 2025-07-28 | 90.82 | $92.35 | 97045 |
| 2025-07-25 | 90.60 | $92.23 | 22000 |
| 2025-07-24 | 90.37 | $91.71 | 44900 |
| 2025-07-23 | 90.17 | $91.68 | 51700 |
| 2025-07-22 | 89.95 | $90.40 | 87900 |
| 2025-07-21 | 89.83 | $91.37 | 42704 |
| 2025-07-18 | 89.58 | $91.66 | 16800 |
| 2025-07-17 | 89.27 | $91.40 | 34000 |
| 2025-07-16 | 88.96 | $90.17 | 66000 |
| 2025-07-15 | 88.73 | $89.76 | 39747 |
| 2025-07-14 | 88.52 | $89.55 | 30100 |
| 2025-07-11 | 88.30 | $89.06 | 34138 |
| 2025-07-10 | 88.10 | $89.37 | 658300 |
| 2025-07-09 | 87.85 | $89.66 | 49300 |
| 2025-07-08 | 87.54 | $88.80 | 24200 |
| 2025-07-07 | 87.30 | $88.89 | 48600 |
| 2025-07-03 | 87.01 | $89.41 | 30900 |
| 2025-07-02 | 86.65 | $88.53 | 29600 |
| 2025-07-01 | 86.35 | $87.86 | 45612 |
| 2025-06-30 | 86.08 | $89.72 | 20500 |
| 2025-06-27 | 85.60 | $89.03 | 75800 |
| 2025-06-26 | 85.15 | $88.66 | 26710 |
| 2025-06-25 | 84.70 | $87.23 | 23700 |
| 2025-06-24 | 84.37 | $87.20 | 21600 |
| 2025-06-23 | 84.00 | $85.05 | 29933 |
| 2025-06-20 | 83.82 | $84.37 | 36100 |
| 2025-06-18 | 83.68 | $84.77 | 27841 |
| 2025-06-17 | 83.48 | $84.47 | 43339 |
| 2025-06-16 | 83.30 | $85.08 | 28847 |
| 2025-06-13 | 83.04 | $83.45 | 82225 |
| 2025-06-12 | 82.92 | $84.39 | 21400 |
| 2025-06-11 | 82.70 | $84.11 | 43700 |
| 2025-06-10 | 82.48 | $83.73 | 50701 |
| 2025-06-09 | 82.28 | $84.03 | 32530 |
| 2025-06-06 | 82.01 | $83.83 | 41840 |
| 2025-06-05 | 81.73 | $83.22 | 111900 |
| 2025-06-04 | 81.46 | $83.69 | 61041 |
| 2025-06-03 | 81.11 | $83.24 | 40428 |
| 2025-06-02 | 80.77 | $82.39 | 38249 |
| 2025-05-30 | 80.47 | $81.40 | 39800 |
| 2025-05-29 | 80.24 | $81.63 | 28500 |
| 2025-05-28 | 79.94 | $81.88 | 38600 |
| 2025-05-27 | 79.58 | $82.21 | 26342 |
| 2025-05-23 | 79.14 | $80.15 | 41517 |
| 2025-05-22 | 78.87 | $80.25 | 22500 |
| 2025-05-21 | 78.54 | $79.99 | 49900 |
| 2025-05-20 | 78.19 | $81.25 | 12509 |
| 2025-05-19 | 77.65 | $81.10 | 43904 |
| 2025-05-16 | 77.05 | $81.10 | 29800 |
| 2025-05-15 | 76.39 | $80.50 | 19600 |
| 2025-05-14 | 75.72 | $80.96 | 43940 |
| 2025-05-13 | 74.95 | $80.65 | 44200 |
| 2025-05-12 | 74.15 | $78.84 | 36900 |
| 2025-05-09 | 73.47 | $75.86 | 21000 |
| 2025-05-08 | 73.03 | $76.16 | 21500 |
| 2025-05-07 | 72.53 | $75.51 | 24800 |
| 2025-05-06 | 72.03 | $75.04 | 52100 |
| 2025-05-05 | 71.52 | $75.95 | 48527 |
| 2025-05-02 | 70.85 | $75.90 | 20030 |
| 2025-05-01 | 70.15 | $73.98 | 27300 |
| 2025-04-30 | 69.61 | $73.01 | 84000 |
| 2025-04-29 | 69.16 | $73.21 | 24200 |
| 2025-04-28 | 68.68 | $72.81 | 84000 |
| 2025-04-25 | 68.22 | $72.99 | 33700 |
| 2025-04-24 | 67.75 | $71.86 | 20200 |
| 2025-04-23 | 67.40 | $69.18 | 265800 |
| 2025-04-22 | 67.34 | $67.16 | 127131 |
| 2025-04-21 | 67.51 | $65.63 | 114245 |
| 2025-04-17 | 67.87 | $67.45 | 111035 |
| 2025-04-16 | 68.10 | $67.38 | 108635 |
| 2025-04-15 | 68.36 | $68.83 | 102900 |
| 2025-04-14 | 68.52 | $68.29 | 313741 |
| 2025-04-11 | 68.75 | $67.94 | 176100 |
| 2025-04-10 | 69.06 | $66.62 | 321300 |
| 2025-04-09 | 69.51 | $69.79 | 238000 |
| 2025-04-08 | 69.68 | $62.08 | 260100 |
| 2025-04-07 | 70.62 | $62.82 | 282213 |
| 2025-04-04 | 71.54 | $62.05 | 380500 |
| 2025-04-03 | 72.60 | $66.82 | 113809 |
| 2025-04-02 | 73.24 | $71.73 | 131047 |
| 2025-04-01 | 73.45 | $70.81 | 302333 |
| 2025-03-31 | 73.77 | $70.41 | 367000 |
| 2025-03-28 | 74.16 | $70.96 | 252000 |
| 2025-03-27 | 74.53 | $73.05 | 125806 |
| 2025-03-26 | 74.73 | $74.10 | 130200 |
| 2025-03-25 | 74.87 | $76.47 | 93400 |
| 2025-03-24 | 74.79 | $76.46 | 83817 |
| 2025-03-21 | 74.74 | $74.48 | 327100 |
| 2025-03-20 | 74.91 | $74.72 | 511900 |
| 2025-03-19 | 75.11 | $75.21 | 81000 |
| 2025-03-18 | 75.32 | $74.12 | 98606 |
| 2025-03-17 | 75.69 | $75.17 | 327143 |
| 2025-03-14 | 76.01 | $74.24 | 75100 |
| 2025-03-13 | 76.48 | $71.86 | 189800 |
| 2025-03-12 | 77.25 | $73.33 | 227200 |
| 2025-03-11 | 77.92 | $72.06 | 286725 |
| 2025-03-10 | 78.79 | $71.38 | 336402 |
| 2025-03-07 | 79.79 | $75.44 | 143737 |
| 2025-03-06 | 80.45 | $75.24 | 307629 |
| 2025-03-05 | 81.18 | $78.24 | 187104 |
| 2025-03-04 | 81.65 | $76.58 | 368900 |
| 2025-03-03 | 82.32 | $77.02 | 155022 |
| 2025-02-28 | 82.98 | $78.95 | 200205 |
| 2025-02-27 | 83.49 | $78.15 | 170906 |
| 2025-02-26 | 84.09 | $80.83 | 221819 |
| 2025-02-25 | 84.45 | $79.87 | 471800 |
| 2025-02-24 | 84.91 | $80.88 | 332325 |
| 2025-02-21 | 85.30 | $82.54 | 172500 |
| 2025-02-20 | 85.55 | $85.61 | 196700 |
| 2025-02-19 | 85.52 | $86.10 | 86700 |
| 2025-02-18 | 85.44 | $86.83 | 65000 |
| 2025-02-14 | 85.27 | $86.57 | 47543 |
| 2025-02-13 | 85.11 | $86.07 | 107122 |
| 2025-02-12 | 84.98 | $85.28 | 205100 |
| 2025-02-11 | 84.90 | $85.31 | 72106 |
| 2025-02-10 | 84.79 | $86.57 | 126900 |
| 2025-02-07 | 84.52 | $85.09 | 127900 |
| 2025-02-06 | 84.39 | $85.95 | 120300 |
| 2025-02-05 | 84.14 | $85.46 | 104200 |
| 2025-02-04 | 83.94 | $84.91 | 335000 |
| 2025-02-03 | 83.77 | $83.78 | 283800 |
| 2025-01-31 | 83.69 | $84.55 | 249539 |
| 2025-01-30 | 83.51 | $84.45 | 309500 |
| 2025-01-29 | 83.32 | $83.26 | 202342 |
| 2025-01-28 | 83.24 | $83.28 | 107442 |
| 2025-01-27 | 83.15 | $80.94 | 509005 |
| 2025-01-24 | 83.28 | $86.77 | 107704 |
| 2025-01-23 | 82.84 | $87.42 | 66700 |
| 2025-01-22 | 82.30 | $87.00 | 112512 |
| 2025-01-21 | 81.77 | $85.73 | 129512 |
| 2025-01-17 | 81.33 | $83.11 | 79500 |
| 2025-01-16 | 81.14 | $82.68 | 102825 |
| 2025-01-15 | 81.01 | $81.89 | 80648 |
| 2025-01-14 | 80.98 | $80.21 | 122100 |
| 2025-01-13 | 81.12 | $79.66 | 217800 |
| 2025-01-10 | 81.35 | $80.35 | 244400 |
| 2025-01-08 | 81.52 | $81.32 | 217300 |
| 2025-01-07 | 81.62 | $81.39 | 167117 |
| 2025-01-06 | 81.74 | $83.08 | 130200 |
| 2025-01-03 | 81.71 | $81.87 | 132649 |
| 2025-01-02 | 81.82 | $80.20 | 260400 |
| 2024-12-31 | 82.10 | $79.19 | 23921 |
| 2024-12-30 | 82.51 | $79.90 | 78813 |
| 2024-12-27 | 82.86 | $81.06 | 45300 |
| 2024-12-26 | 83.11 | $82.47 | 64100 |
| 2024-12-24 | 83.23 | $82.24 | 85100 |
| 2024-12-23 | 83.37 | $81.22 | 182931 |
| 2024-12-20 | 83.63 | $80.86 | 94500 |
| 2024-12-19 | 83.93 | $79.94 | 113029 |
| 2024-12-18 | 84.33 | $79.74 | 89046 |
| 2024-12-17 | 84.76 | $83.54 | 172900 |
| 2024-12-16 | 84.81 | $86.53 | 11800 |
| 2024-12-13 | 84.54 | $85.32 | 25900 |
| 2024-12-12 | 84.38 | $85.06 | 14500 |
| 2024-12-11 | 84.23 | $85.44 | 12806 |
| 2024-12-10 | 84.03 | $83.30 | 11949 |
| 2024-12-09 | 84.03 | $85.02 | 18100 |
| 2024-12-06 | 83.86 | $86.67 | 14200 |
| 2024-12-05 | 83.52 | $85.91 | 256200 |
| 2024-12-04 | 83.23 | $86.09 | 9625 |
| 2024-12-03 | 82.89 | $84.29 | 260526 |
| 2024-12-02 | 82.70 | $83.82 | 16309 |
| 2024-11-29 | 82.52 | $83.30 | 4300 |
| 2024-11-27 | 82.36 | $82.77 | 14200 |
| 2024-11-26 | 82.24 | $83.37 | 20000 |
| 2024-11-25 | 82.04 | $83.32 | 46800 |
| 2024-11-22 | 81.83 | $83.95 | 55600 |
| 2024-11-21 | 81.54 | $83.45 | 33900 |
| 2024-11-20 | 81.27 | $81.69 | 25120 |
| 2024-11-19 | 81.15 | $81.57 | 8137 |
| 2024-11-18 | 81.05 | $80.67 | 15244 |
| 2024-11-15 | 81.02 | $80.11 | 24949 |
| 2024-11-14 | 81.05 | $81.72 | 53232 |
| 2024-11-13 | 80.92 | $82.72 | 11000 |
| 2024-11-12 | 80.67 | $82.94 | 14217 |
| 2024-11-11 | 80.39 | $83.47 | 20900 |
| 2024-11-08 | 80.05 | $83.11 | 52200 |
| 2024-11-07 | 79.72 | $83.52 | 25501 |
| 2024-11-06 | 79.34 | $81.80 | 101912 |
| 2024-11-05 | 79.11 | $79.35 | 5800 |
| 2024-11-04 | 79.12 | $77.80 | 6936 |
| 2024-11-01 | 79.27 | $78.05 | 13300 |
| 2024-10-31 | 79.41 | $77.49 | 10502 |
| 2024-10-30 | 79.60 | $79.40 | 9834 |
| 2024-10-29 | 79.61 | $79.95 | 41209 |
| 2024-10-28 | 79.55 | $79.36 | 17638 |
| 2024-10-25 | 79.54 | $79.24 | 5834 |
| 2024-10-24 | 79.54 | $78.87 | 21327 |
| 2024-10-23 | 79.58 | $78.89 | 5900 |
| 2024-10-22 | 79.61 | $79.99 | 23519 |
| 2024-10-21 | 79.52 | $80.01 | 22400 |
| 2024-10-18 | 79.43 | $80.61 | 35041 |
| 2024-10-17 | 79.26 | $79.96 | 34700 |
| 2024-10-16 | 79.14 | $79.57 | 8825 |
| 2024-10-15 | 79.04 | $79.19 | 12521 |
| 2024-10-14 | 78.96 | $80.85 | 6908 |
| 2024-10-11 | 78.70 | $80.34 | 17843 |
| 2024-10-10 | 78.46 | $79.59 | 11200 |
| 2024-10-09 | 78.27 | $79.88 | 6616 |
| 2024-10-08 | 78.03 | $78.86 | 37021 |
| 2024-10-07 | 77.86 | $78.53 | 7400 |
| 2024-10-04 | 77.70 | $79.01 | 17336 |
| 2024-10-03 | 77.45 | $78.23 | 8006 |
| 2024-10-02 | 77.25 | $77.91 | 22000 |
| 2024-10-01 | 77.07 | $77.81 | 8800 |
| 2024-09-30 | 76.87 | $78.31 | 55000 |
| 2024-09-27 | 76.62 | $78.28 | 25832 |
| 2024-09-26 | 76.36 | $79.04 | 4900 |
| 2024-09-25 | 76.02 | $78.05 | 5800 |
| 2024-09-24 | 75.76 | $78.37 | 8200 |
| 2024-09-23 | 75.47 | $77.53 | 3348 |
| 2024-09-20 | 75.25 | $77.32 | 3200 |
| 2024-09-19 | 75.05 | $77.91 | 24000 |
| 2024-09-18 | 74.79 | $75.36 | 26614 |
| 2024-09-17 | 74.78 | $75.66 | 17700 |
| 2024-09-16 | 74.75 | $75.75 | 13328 |
| 2024-09-13 | 74.70 | $75.69 | 9713 |
| 2024-09-12 | 74.67 | $75.17 | 25832 |
| 2024-09-11 | 74.67 | $74.66 | 13842 |
| 2024-09-10 | 74.72 | $73.01 | 9025 |
| 2024-09-09 | 74.93 | $72.52 | 27543 |
| 2024-09-06 | 75.18 | $71.50 | 7935 |
| 2024-09-05 | 75.52 | $73.48 | 63500 |
| 2024-09-04 | 75.66 | $73.72 | 13846 |
| 2024-09-03 | 75.76 | $73.61 | 12600 |
| 2024-08-30 | 75.84 | $76.90 | 6100 |
| 2024-08-29 | 75.59 | $76.48 | 23300 |
| 2024-08-28 | 75.36 | $75.95 | 8100 |
| 2024-08-27 | 75.17 | $76.67 | 9238 |
| 2024-08-26 | 74.90 | $76.40 | 9744 |
| 2024-08-23 | 74.65 | $77.65 | 24107 |
| 2024-08-22 | 74.25 | $75.99 | 43600 |
| 2024-08-21 | 74.00 | $77.47 | 10800 |
| 2024-08-20 | 73.60 | $76.56 | 8500 |
| 2024-08-19 | 73.27 | $76.77 | 10425 |
| 2024-08-16 | 72.93 | $75.84 | 8700 |
| 2024-08-15 | 72.67 | $75.80 | 13500 |
| 2024-08-14 | 72.42 | $73.93 | 7900 |
| 2024-08-13 | 72.35 | $73.77 | 4530 |
| 2024-08-12 | 72.33 | $72.00 | 8100 |
| 2024-08-09 | 72.51 | $71.86 | 8208 |
| 2024-08-08 | 72.74 | $71.97 | 56146 |
| 2024-08-07 | 72.99 | $69.23 | 48900 |
| 2024-08-06 | 73.55 | $69.87 | 29448 |
| 2024-08-05 | 74.10 | $69.22 | 35942 |
| 2024-08-02 | 74.76 | $70.95 | 18007 |
| 2024-08-01 | 75.29 | $72.90 | 23700 |
| 2024-07-31 | 75.65 | $75.65 | 10938 |
| 2024-07-30 | 75.77 | $73.06 | 18418 |
| 2024-07-29 | 76.14 | $73.63 | 14700 |
| 2024-07-26 | 76.49 | $74.05 | 22500 |
| 2024-07-25 | 76.80 | $72.72 | 13643 |
| 2024-07-24 | 77.27 | $74.06 | 10501 |
| 2024-07-23 | 77.61 | $76.33 | 12202 |
| 2024-07-22 | 77.74 | $76.32 | 100900 |
| 2024-07-19 | 77.88 | $75.20 | 35300 |
| 2024-07-18 | 78.13 | $75.73 | 26949 |
| 2024-07-17 | 78.34 | $76.62 | 26200 |
| 2024-07-16 | 78.47 | $79.52 | 18100 |
| 2024-07-15 | 78.31 | $78.85 | 15916 |
| 2024-07-12 | 78.21 | $79.44 | 21040 |
| 2024-07-11 | 78.03 | $78.76 | 11938 |
| 2024-07-10 | 77.91 | $79.85 | 8000 |
| 2024-07-09 | 77.66 | $79.35 | 28400 |
| 2024-07-08 | 77.43 | $79.20 | 38215 |
| 2024-07-05 | 77.21 | $78.70 | 184400 |
| 2024-07-03 | 77.01 | $78.13 | 5700 |
| 2024-07-02 | 76.85 | $77.28 | 209800 |
| 2024-07-01 | 76.75 | $76.86 | 17500 |
| 2024-06-28 | 76.68 | $77.33 | 27748 |
| 2024-06-27 | 76.55 | $77.31 | 29300 |
| 2024-06-26 | 76.41 | $76.70 | 39000 |
| 2024-06-25 | 76.33 | $76.79 | 11800 |
| 2024-06-24 | 76.23 | $76.34 | 8900 |
| 2024-06-21 | 76.17 | $76.82 | 23100 |
| 2024-06-20 | 76.06 | $77.15 | 12815 |
| 2024-06-18 | 75.90 | $78.15 | 22226 |
| 2024-06-17 | 75.63 | $77.18 | 20900 |
| 2024-06-14 | 75.43 | $76.56 | 4339 |
| 2024-06-13 | 75.29 | $76.76 | 10115 |
| 2024-06-12 | 75.12 | $76.78 | 9932 |
| 2024-06-11 | 74.93 | $75.76 | 133040 |
| 2024-06-10 | 74.82 | $75.40 | 11900 |
| 2024-06-07 | 74.73 | $74.90 | 7738 |
| 2024-06-06 | 74.68 | $75.47 | 9307 |
| 2024-06-05 | 74.55 | $75.32 | 7337 |
| 2024-06-04 | 74.42 | $73.69 | 17000 |
| 2024-06-03 | 74.44 | $73.90 | 24600 |
| 2024-05-31 | 74.43 | $73.85 | 40600 |
| 2024-05-30 | 74.40 | $74.54 | 10841 |
| 2024-05-29 | 74.27 | $75.32 | 9235 |
| 2024-05-28 | 74.05 | $75.91 | 17925 |
| 2024-05-24 | 73.73 | $75.63 | 14333 |
| 2024-05-23 | 73.42 | $74.87 | 20700 |
| 2024-05-22 | 73.15 | $74.77 | 6308 |
| 2024-05-21 | 72.87 | $74.87 | 9625 |
| 2024-05-20 | 72.55 | $74.76 | 20031 |
| 2024-05-17 | 72.20 | $74.24 | 22436 |
| 2024-05-16 | 71.86 | $74.29 | 8004 |
| 2024-05-15 | 71.49 | $74.86 | 20300 |
| 2024-05-14 | 71.04 | $73.31 | 6501 |
| 2024-05-13 | 70.72 | $72.38 | 8800 |
| 2024-05-10 | 70.48 | $72.45 | 9800 |
| 2024-05-09 | 70.22 | $72.14 | 6908 |
| 2024-05-08 | 69.99 | $71.81 | 10300 |
| 2024-05-07 | 69.79 | $72.07 | 24800 |
| 2024-05-06 | 69.57 | $71.83 | 9421 |
| 2024-05-03 | 69.37 | $71.14 | 13930 |
| 2024-05-02 | 69.25 | $69.59 | 10900 |
| 2024-05-01 | 69.28 | $68.40 | 41100 |
| 2024-04-30 | 69.44 | $69.15 | 26300 |
| 2024-04-29 | 69.55 | $70.12 | 11444 |
| 2024-04-26 | 69.58 | $70.01 | 38320 |
| 2024-04-25 | 69.62 | $68.78 | 14934 |
| 2024-04-24 | 69.81 | $69.32 | 27600 |
| 2024-04-23 | 69.95 | $69.06 | 15118 |
| 2024-04-22 | 70.14 | $67.19 | 27008 |
| 2024-04-19 | 70.54 | $66.50 | 21321 |
| 2024-04-18 | 71.02 | $68.25 | 5414 |
| 2024-04-17 | 71.37 | $68.89 | 19300 |
| 2024-04-16 | 71.66 | $69.87 | 19400 |
| 2024-04-15 | 71.86 | $69.67 | 21100 |
| 2024-04-12 | 72.09 | $70.77 | 13500 |
| 2024-04-11 | 72.21 | $72.41 | 4802 |
| 2024-04-10 | 72.17 | $71.46 | 10337 |
| 2024-04-09 | 72.23 | $72.18 | 12000 |
| 2024-04-08 | 72.21 | $72.40 | 16700 |
| 2024-04-05 | 72.17 | $72.66 | 35917 |
| 2024-04-04 | 72.11 | $71.23 | 4900 |
| 2024-04-03 | 72.19 | $72.82 | 16100 |
| 2024-04-02 | 72.11 | $71.84 | 18300 |
| 2024-04-01 | 72.12 | $72.53 | 10200 |
| 2024-03-28 | 72.07 | $72.40 | 6100 |
| 2024-03-27 | 72.02 | $72.34 | 8404 |
| 2024-03-26 | 71.96 | $72.86 | 9801 |
| 2024-03-25 | 71.84 | $72.65 | 26100 |
| 2024-03-22 | 71.73 | $72.72 | 23347 |
| 2024-03-21 | 71.59 | $72.76 | 22500 |
| 2024-03-20 | 71.44 | $72.24 | 18200 |
| 2024-03-19 | 71.31 | $71.10 | 34438 |
| 2024-03-18 | 71.28 | $70.99 | 4100 |
| 2024-03-15 | 71.25 | $70.46 | 23400 |
| 2024-03-14 | 71.26 | $71.20 | 16000 |
| 2024-03-13 | 71.19 | $71.60 | 8006 |
| 2024-03-12 | 71.07 | $72.04 | 6649 |
| 2024-03-11 | 70.89 | $70.88 | 9300 |
| 2024-03-08 | 70.81 | $72.45 | 9800 |
| 2024-03-07 | 70.56 | $73.22 | 10100 |
| 2024-03-06 | 70.21 | $72.03 | 6831 |
| 2024-03-05 | 69.95 | $70.94 | 12000 |
| 2024-03-04 | 69.77 | $72.54 | 40207 |
| 2024-03-01 | 69.40 | $72.01 | 9800 |
| 2024-02-29 | 69.06 | $70.51 | 12046 |
| 2024-02-28 | 68.83 | $69.59 | 7800 |
| 2024-02-27 | 68.67 | $69.95 | 27900 |
| 2024-02-26 | 68.45 | $69.94 | 12400 |
| 2024-02-23 | 68.21 | $69.51 | 13933 |
| 2024-02-22 | 67.98 | $70.02 | 4700 |
| 2024-02-21 | 67.68 | $67.12 | 8900 |
| 2024-02-20 | 67.65 | $67.90 | 20547 |
| 2024-02-16 | 67.52 | $69.23 | 50513 |
| 2024-02-15 | 67.24 | $69.50 | 7200 |
| 2024-02-14 | 66.90 | $69.00 | 14136 |
| 2024-02-13 | 66.57 | $67.35 | 15714 |
| 2024-02-12 | 66.37 | $69.13 | 40800 |
| 2024-02-09 | 65.97 | $69.36 | 2400 |
| 2024-02-08 | 65.52 | $68.04 | 6300 |
| 2024-02-07 | 65.16 | $67.05 | 14200 |
| 2024-02-06 | 64.88 | $66.64 | 30300 |
| 2024-02-05 | 64.60 | $66.29 | 10122 |
| 2024-02-02 | 64.33 | $66.62 | 19900 |
| 2024-02-01 | 64.00 | $65.33 | 11500 |
| 2024-01-31 | 63.76 | $64.20 | 12619 |
| 2024-01-30 | 63.61 | $65.32 | 27305 |
| 2024-01-29 | 63.34 | $65.76 | 25400 |
| 2024-01-26 | 63.02 | $64.62 | 27647 |
| 2024-01-25 | 62.80 | $64.61 | 4800 |
| 2024-01-24 | 62.56 | $64.46 | 4604 |
| 2024-01-23 | 62.33 | $64.20 | 4900 |
| 2024-01-22 | 62.12 | $64.43 | 7614 |
| 2024-01-19 | 61.86 | $63.69 | 1800 |
| 2024-01-18 | 61.67 | $62.46 | 8400 |
| 2024-01-17 | 61.59 | $61.51 | 1816 |
| 2024-01-16 | 61.60 | $62.04 | 11045 |
| 2024-01-12 | 61.55 | $62.28 | 7300 |
| 2024-01-11 | 61.47 | $62.34 | 22447 |
| 2024-01-10 | 61.38 | $62.11 | 53700 |
| 2024-01-09 | 61.29 | $61.58 | 2123 |
| 2024-01-08 | 61.24 | $61.50 | 10300 |
| 2024-01-05 | 61.17 | $59.78 | 5124 |
| 2024-01-04 | 61.26 | $59.64 | 6500 |
| 2024-01-03 | 61.35 | $59.82 | 1900 |
| 2024-01-02 | 61.42 | $60.98 | 5948 |
| 2023-12-29 | 61.36 | $62.36 | 8200 |
| 2023-12-28 | 61.15 | $63.06 | 17007 |
| 2023-12-27 | 60.85 | $62.68 | 3700 |
| 2023-12-26 | 60.56 | $62.60 | 2628 |
| 2023-12-22 | 60.26 | $61.99 | 9600 |
| 2023-12-21 | 59.99 | $61.93 | 5800 |
| 2023-12-20 | 59.70 | $60.76 | 4100 |
| 2023-12-19 | 59.51 | $61.89 | 18300 |
| 2023-12-18 | 59.19 | $61.34 | 3207 |
| 2023-12-15 | 58.90 | $61.21 | 7600 |
| 2023-12-14 | 58.60 | $61.14 | 5400 |
| 2023-12-13 | 58.28 | $60.43 | 11500 |
| 2023-12-12 | 58.01 | $59.80 | 81700 |
| 2023-12-11 | 57.78 | $59.12 | 3000 |
| 2023-12-08 | 57.59 | $58.34 | 83700 |
| 2023-12-07 | 57.45 | $57.84 | 12238 |
| 2023-12-06 | 57.34 | $57.27 | 13219 |
| 2023-12-05 | 57.27 | $57.55 | 13000 |
| 2023-12-04 | 57.15 | $57.89 | 11418 |
| 2023-12-01 | 56.97 | $58.54 | 25400 |
| 2023-11-30 | 56.71 | $57.85 | 11500 |
| 2023-11-29 | 56.48 | $57.95 | 11009 |
| 2023-11-28 | 56.20 | $57.47 | 28700 |
| 2023-11-27 | 55.94 | $57.44 | 1600 |
| 2023-11-24 | 55.64 | $57.52 | 2019 |
| 2023-11-22 | 55.30 | $57.36 | 1000 |
| 2023-11-21 | 54.94 | $57.02 | 7003 |
| 2023-11-20 | 54.58 | $57.37 | 1700 |
| 2023-11-17 | 54.17 | $56.68 | 15441 |
| 2023-11-16 | 53.80 | $56.33 | 10442 |
| 2023-11-15 | 53.44 | $56.34 | 12600 |
| 2023-11-14 | 53.07 | $56.37 | 11246 |
| 2023-11-13 | 52.68 | $54.75 | 7114 |
| 2023-11-10 | 52.44 | $54.62 | 3300 |
| 2023-11-09 | 52.21 | $53.48 | 13000 |
| 2023-11-08 | 52.10 | $53.94 | 8100 |
| 2023-11-07 | 51.95 | $53.70 | 800 |
| 2023-11-06 | 51.82 | $53.20 | 10300 |
| 2023-11-03 | 51.75 | $53.27 | 19442 |
| 2023-11-02 | 51.68 | $52.29 | 149400 |
| 2023-11-01 | 51.70 | $51.41 | 9400 |
| 2023-10-31 | 51.81 | $50.69 | 19200 |
| 2023-10-30 | 52.00 | $50.15 | 101100 |
| 2023-10-27 | 52.26 | $49.77 | 2802 |
| 2023-10-26 | 52.57 | $49.61 | 500 |
| 2023-10-25 | 52.92 | $50.49 | 2637 |
| 2023-10-24 | 53.19 | $52.14 | 3231 |
| 2023-10-23 | 53.31 | $51.46 | 1400 |
| 2023-10-20 | 53.51 | $51.37 | 736 |
| 2023-10-19 | 53.72 | $52.33 | 1841 |
| 2023-10-18 | 53.84 | $52.94 | 1300 |
| 2023-10-17 | 53.91 | $54.41 | 85305 |
| 2023-10-16 | 53.85 | $54.27 | 10600 |
| 2023-10-13 | 53.80 | $53.62 | 3116 |
| 2023-10-12 | 53.82 | $54.67 | 18307 |
| 2023-10-11 | 53.75 | $55.01 | 6745 |
| 2023-10-10 | 53.66 | $54.75 | 21702 |
| 2023-10-09 | 53.60 | $54.14 | 24525 |
| 2023-10-06 | 53.61 | $54.17 | 8011 |
| 2023-10-05 | 53.62 | $52.95 | 1400 |
| 2023-10-04 | 53.78 | $53.02 | 6718 |
| 2023-10-03 | 53.94 | $52.39 | 11700 |
| 2023-10-02 | 54.19 | $53.70 | 34100 |
| 2023-09-29 | 54.33 | $53.67 | 64419 |
| 2023-09-28 | 54.50 | $53.57 | 4727 |
| 2023-09-27 | 54.69 | $52.92 | 7414 |
| 2023-09-26 | 54.96 | $52.55 | 800 |
| 2023-09-25 | 55.27 | $53.41 | 3600 |
| 2023-09-22 | 55.52 | $53.19 | 9500 |
| 2023-09-21 | 55.79 | $53.01 | 6300 |
| 2023-09-20 | 56.08 | $54.43 | 7206 |
| 2023-09-19 | 56.25 | $54.93 | 26300 |
| 2023-09-18 | 56.36 | $55.30 | 18800 |
| 2023-09-15 | 56.44 | $55.41 | 6400 |
| 2023-09-14 | 56.49 | $56.71 | 31000 |
| 2023-09-13 | 56.41 | $56.03 | 300 |
| 2023-09-12 | 56.40 | $56.25 | 6500 |
| 2023-09-11 | 56.36 | $57.10 | 3300 |
| 2023-09-08 | 56.23 | $56.63 | 5600 |
| 2023-09-07 | 56.14 | $56.78 | 14700 |
| 2023-09-06 | 56.04 | $57.24 | 13936 |
| 2023-09-05 | 55.89 | $57.47 | 4109 |
| 2023-09-01 | 55.72 | $57.50 | 9600 |
| 2023-08-31 | 55.54 | $57.26 | 7514 |
| 2023-08-30 | 55.38 | $57.13 | 12400 |
| 2023-08-29 | 55.24 | $56.53 | 519 |
| 2023-08-28 | 55.16 | $55.21 | 1800 |
| 2023-08-25 | 55.23 | $55.03 | 16116 |
| 2023-08-24 | 55.33 | $54.42 | 20600 |
| 2023-08-23 | 55.50 | $55.55 | 300 |
| 2023-08-22 | 55.58 | $54.64 | 6802 |
| 2023-08-21 | 55.76 | $54.72 | 8207 |
| 2023-08-18 | 55.94 | $53.75 | 6330 |
| 2023-08-17 | 56.23 | $53.78 | 3609 |
| 2023-08-16 | 56.54 | $54.69 | 300 |
| 2023-08-15 | 56.78 | $55.46 | 2500 |
| 2023-08-14 | 56.96 | $55.99 | 28203 |
| 2023-08-11 | 57.10 | $55.32 | 3031 |
| 2023-08-10 | 57.33 | $55.96 | 5446 |
| 2023-08-09 | 57.50 | $55.99 | 3400 |
| 2023-08-08 | 57.68 | $56.75 | 5906 |
| 2023-08-07 | 57.78 | $57.44 | 1400 |
| 2023-08-04 | 57.81 | $56.95 | 9739 |
| 2023-08-03 | 57.88 | $56.98 | 7046 |
| 2023-08-02 | 57.94 | $56.96 | 9900 |
| 2023-08-01 | 58.00 | $58.81 | 16311 |
| 2023-07-31 | 57.87 | $59.21 | 26640 |
| 2023-07-28 | 57.69 | $58.60 | 36138 |
| 2023-07-27 | 57.56 | $57.58 | 3300 |
| 2023-07-26 | 57.51 | $57.39 | 3800 |
| 2023-07-25 | 57.48 | $57.77 | 1500 |
| 2023-07-24 | 57.39 | $57.25 | 7435 |
| 2023-07-21 | 57.34 | $57.34 | 25200 |
| 2023-07-20 | 57.28 | $57.39 | 31600 |
| 2023-07-19 | 57.21 | $58.92 | 10000 |
| 2023-07-18 | 56.97 | $59.12 | 9228 |
| 2023-07-17 | 56.71 | $58.67 | 24100 |
| 2023-07-14 | 56.48 | $57.98 | 4204 |
| 2023-07-13 | 56.32 | $58.36 | 8239 |
| 2023-07-12 | 56.10 | $57.26 | 13430 |
| 2023-07-11 | 55.99 | $56.57 | 16500 |
| 2023-07-10 | 55.93 | $56.04 | 3538 |
| 2023-07-07 | 55.91 | $55.55 | 13406 |
| 2023-07-06 | 55.94 | $55.44 | 63300 |
| 2023-07-05 | 55.97 | $56.27 | 20600 |
| 2023-07-03 | 55.92 | $56.64 | 400 |
| 2023-06-30 | 55.83 | $56.61 | 1635 |
| 2023-06-29 | 55.73 | $55.75 | 3305 |
| 2023-06-28 | 55.70 | $55.74 | 2900 |
| 2023-06-27 | 55.66 | $55.68 | 8100 |
| 2023-06-26 | 55.62 | $54.73 | 2405 |
| 2023-06-23 | 55.66 | $55.20 | 4700 |
| 2023-06-22 | 55.64 | $55.89 | 4911 |
| 2023-06-21 | 55.53 | $55.72 | 29300 |
| 2023-06-20 | 55.42 | $56.28 | 25000 |
| 2023-06-16 | 55.24 | $56.73 | 10630 |
| 2023-06-15 | 54.99 | $57.20 | 7400 |
| 2023-06-14 | 54.67 | $56.64 | 12300 |
| 2023-06-13 | 54.38 | $56.42 | 21500 |
| 2023-06-12 | 54.07 | $55.78 | 21228 |
| 2023-06-09 | 53.80 | $54.79 | 17000 |
| 2023-06-08 | 53.61 | $54.69 | 600 |
| 2023-06-07 | 53.40 | $54.23 | 13306 |
| 2023-06-06 | 53.22 | $55.26 | 74744 |
| 2023-06-05 | 52.91 | $54.93 | 4705 |
| 2023-06-02 | 52.61 | $54.93 | 32300 |
| 2023-06-01 | 52.28 | $54.37 | 1100 |
| 2023-05-31 | 51.97 | $53.50 | 6846 |
| 2023-05-30 | 51.73 | $54.06 | 44400 |
| 2023-05-26 | 51.42 | $53.92 | 10611 |
| 2023-05-25 | 51.10 | $52.49 | 13943 |
| 2023-05-24 | 50.90 | $51.24 | 124 |
| 2023-05-23 | 50.81 | $51.53 | 27246 |
| 2023-05-22 | 50.68 | $52.51 | 9948 |
| 2023-05-19 | 50.45 | $52.07 | 58900 |
| 2023-05-18 | 50.26 | $52.10 | 997800 |
| 2023-05-17 | 50.06 | $51.32 | 14933 |
| 2023-05-16 | 49.93 | $50.52 | 12717 |
| 2023-05-15 | 49.88 | $50.74 | 2819 |
| 2023-05-12 | 49.81 | $50.08 | 2634 |
| 2023-05-11 | 49.81 | $50.21 | 9500 |
| 2023-05-10 | 49.80 | $50.26 | 21700 |
| 2023-05-09 | 49.79 | $49.72 | 2600 |
| 2023-05-08 | 49.83 | $50.03 | 20037 |
| 2023-05-05 | 49.85 | $49.68 | 400 |
| 2023-05-04 | 49.90 | $48.83 | 6501 |
| 2023-05-03 | 50.05 | $48.95 | 7200 |
| 2023-05-02 | 50.19 | $49.11 | 11200 |
| 2023-05-01 | 50.33 | $49.85 | 14200 |
| 2023-04-28 | 50.41 | $49.82 | 600 |
| 2023-04-27 | 50.51 | $49.69 | 3200 |
| 2023-04-26 | 50.62 | $49.19 | 8200 |
| 2023-04-25 | 50.78 | $49.17 | 17300 |
| 2023-04-24 | 50.94 | $50.59 | 4300 |
| 2023-04-21 | 50.97 | $50.76 | 6510 |
| 2023-04-20 | 50.98 | $50.69 | 2200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
134.28
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.55
Average
83.08
Maximum
145.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 134.28 | $127.35 | 459309 |
| 2026-07-16 | 136.00 | $129.30 | 398600 |
| 2026-07-15 | 137.59 | $133.90 | 521200 |
| 2026-07-14 | 138.47 | $135.58 | 186400 |
| 2026-07-13 | 139.14 | $133.37 | 265900 |
| 2026-07-10 | 140.39 | $138.16 | 243547 |
| 2026-07-09 | 140.82 | $138.61 | 237800 |
| 2026-07-08 | 141.23 | $135.46 | 563111 |
| 2026-07-07 | 142.36 | $134.95 | 286521 |
| 2026-07-06 | 143.78 | $140.15 | 291419 |
| 2026-07-02 | 144.32 | $137.55 | 295500 |
| 2026-07-01 | 145.47 | $142.91 | 376546 |
| 2026-06-30 | 145.67 | $148.12 | 173800 |
| 2026-06-29 | 144.78 | $144.28 | 235800 |
| 2026-06-26 | 144.54 | $140.79 | 129400 |
| 2026-06-25 | 144.98 | $144.83 | 173214 |
| 2026-06-24 | 144.62 | $141.16 | 239200 |
| 2026-06-23 | 144.96 | $141.57 | 191502 |
| 2026-06-22 | 145.24 | $148.84 | 342120 |
| 2026-06-18 | 144.02 | $147.21 | 146839 |
| 2026-06-17 | 142.91 | $142.50 | 241000 |
| 2026-06-16 | 142.61 | $142.92 | 130321 |
| 2026-06-15 | 142.14 | $145.14 | 194041 |
| 2026-06-12 | 141.12 | $140.36 | 138036 |
| 2026-06-11 | 140.92 | $139.35 | 173547 |
| 2026-06-10 | 140.87 | $132.41 | 303100 |
| 2026-06-09 | 142.27 | $136.49 | 313046 |
| 2026-06-08 | 143.00 | $137.49 | 263800 |
| 2026-06-05 | 143.62 | $134.91 | 788600 |
| 2026-06-04 | 144.85 | $144.58 | 446821 |
| 2026-06-03 | 144.20 | $146.29 | 206738 |
| 2026-06-02 | 143.05 | $146.69 | 508600 |
| 2026-06-01 | 141.61 | $143.62 | 144700 |
| 2026-05-29 | 140.54 | $142.22 | 139100 |
| 2026-05-28 | 139.57 | $141.52 | 193900 |
| 2026-05-27 | 138.55 | $139.90 | 123430 |
| 2026-05-26 | 137.69 | $141.22 | 259705 |
| 2026-05-22 | 136.38 | $136.85 | 141700 |
| 2026-05-21 | 135.76 | $135.58 | 148434 |
| 2026-05-20 | 135.27 | $133.71 | 186900 |
| 2026-05-19 | 135.08 | $130.19 | 534600 |
| 2026-05-18 | 135.57 | $131.60 | 134249 |
| 2026-05-15 | 135.81 | $133.01 | 166015 |
| 2026-05-14 | 135.76 | $136.72 | 167248 |
| 2026-05-13 | 134.89 | $136.51 | 143500 |
| 2026-05-12 | 133.89 | $134.00 | 152018 |
| 2026-05-11 | 133.23 | $136.26 | 148229 |
| 2026-05-08 | 131.95 | $134.46 | 126125 |
| 2026-05-07 | 130.82 | $131.40 | 657200 |
| 2026-05-06 | 130.12 | $134.11 | 169900 |
| 2026-05-05 | 128.71 | $130.48 | 464216 |
| 2026-05-04 | 127.81 | $128.16 | 123300 |
| 2026-05-01 | 127.22 | $128.41 | 163100 |
| 2026-04-30 | 126.47 | $128.06 | 115200 |
| 2026-04-29 | 125.64 | $124.22 | 143500 |
| 2026-04-28 | 125.47 | $123.95 | 221308 |
| 2026-04-27 | 125.30 | $126.77 | 178700 |
| 2026-04-24 | 124.49 | $127.21 | 198041 |
| 2026-04-23 | 123.42 | $125.16 | 188100 |
| 2026-04-22 | 122.60 | $125.38 | 152100 |
| 2026-04-21 | 121.57 | $122.99 | 126700 |
| 2026-04-20 | 120.87 | $124.07 | 91925 |
| 2026-04-17 | 119.80 | $124.39 | 254046 |
| 2026-04-16 | 118.48 | $122.33 | 171800 |
| 2026-04-15 | 117.36 | $121.61 | 134000 |
| 2026-04-14 | 116.20 | $122.30 | 312700 |
| 2026-04-13 | 114.70 | $120.51 | 184148 |
| 2026-04-10 | 113.32 | $118.90 | 286807 |
| 2026-04-09 | 112.06 | $118.22 | 142447 |
| 2026-04-08 | 110.74 | $117.59 | 249700 |
| 2026-04-07 | 109.35 | $111.85 | 136400 |
| 2026-04-06 | 108.94 | $111.24 | 181543 |
| 2026-04-02 | 108.60 | $110.53 | 238300 |
| 2026-04-01 | 108.37 | $110.86 | 174100 |
| 2026-03-31 | 108.04 | $108.56 | 263300 |
| 2026-03-30 | 108.16 | $103.36 | 209800 |
| 2026-03-27 | 109.40 | $105.82 | 169821 |
| 2026-03-26 | 110.33 | $107.47 | 340100 |
| 2026-03-25 | 111.06 | $112.12 | 174000 |
| 2026-03-24 | 110.95 | $110.93 | 270500 |
| 2026-03-23 | 111.06 | $110.55 | 1.8M |
| 2026-03-20 | 111.29 | $108.03 | 170400 |
| 2026-03-19 | 112.08 | $111.75 | 194900 |
| 2026-03-18 | 112.23 | $111.54 | 231029 |
| 2026-03-17 | 112.44 | $112.23 | 99918 |
| 2026-03-16 | 112.55 | $112.00 | 418100 |
| 2026-03-13 | 112.73 | $109.40 | 145349 |
| 2026-03-12 | 113.48 | $110.25 | 219900 |
| 2026-03-11 | 114.18 | $113.28 | 140310 |
| 2026-03-10 | 114.35 | $112.95 | 264141 |
| 2026-03-09 | 114.61 | $112.77 | 379062 |
| 2026-03-06 | 114.96 | $109.19 | 113227 |
| 2026-03-05 | 116.11 | $112.43 | 187008 |
| 2026-03-04 | 116.76 | $115.14 | 166200 |
| 2026-03-03 | 116.93 | $113.32 | 193100 |
| 2026-03-02 | 117.50 | $117.75 | 314314 |
| 2026-02-27 | 117.22 | $117.24 | 105024 |
| 2026-02-26 | 116.99 | $117.55 | 205300 |
| 2026-02-25 | 116.65 | $118.84 | 116000 |
| 2026-02-24 | 115.97 | $117.15 | 140140 |
| 2026-02-23 | 115.52 | $115.43 | 72005 |
| 2026-02-20 | 115.36 | $116.50 | 201800 |
| 2026-02-19 | 114.94 | $115.64 | 319500 |
| 2026-02-18 | 114.63 | $115.28 | 132223 |
| 2026-02-17 | 114.33 | $114.27 | 189303 |
| 2026-02-13 | 114.19 | $114.49 | 395448 |
| 2026-02-12 | 113.97 | $113.23 | 242000 |
| 2026-02-11 | 113.97 | $115.32 | 267700 |
| 2026-02-10 | 113.53 | $113.51 | 173800 |
| 2026-02-09 | 113.39 | $114.11 | 167305 |
| 2026-02-06 | 113.09 | $112.20 | 135828 |
| 2026-02-05 | 113.14 | $107.82 | 270900 |
| 2026-02-04 | 114.12 | $109.21 | 442727 |
| 2026-02-03 | 114.95 | $112.97 | 183100 |
| 2026-02-02 | 115.10 | $113.06 | 136300 |
| 2026-01-30 | 115.25 | $112.75 | 160600 |
| 2026-01-29 | 115.47 | $115.45 | 117308 |
| 2026-01-28 | 115.14 | $116.70 | 168508 |
| 2026-01-27 | 114.48 | $115.93 | 64708 |
| 2026-01-26 | 113.87 | $113.55 | 56825 |
| 2026-01-23 | 113.63 | $113.55 | 88200 |
| 2026-01-22 | 113.35 | $113.97 | 105473 |
| 2026-01-21 | 112.91 | $113.52 | 149100 |
| 2026-01-20 | 112.49 | $111.73 | 89800 |
| 2026-01-16 | 112.36 | $113.79 | 52900 |
| 2026-01-15 | 111.76 | $113.17 | 100600 |
| 2026-01-14 | 111.18 | $112.06 | 118000 |
| 2026-01-13 | 110.72 | $112.81 | 327800 |
| 2026-01-12 | 110.03 | $112.51 | 67543 |
| 2026-01-09 | 109.27 | $111.81 | 68500 |
| 2026-01-08 | 108.53 | $109.70 | 99740 |
| 2026-01-07 | 108.11 | $110.80 | 267800 |
| 2026-01-06 | 107.37 | $111.39 | 105504 |
| 2026-01-05 | 106.39 | $109.03 | 73200 |
| 2026-01-02 | 105.75 | $106.80 | 52717 |
| 2025-12-31 | 105.46 | $104.41 | 39306 |
| 2025-12-30 | 105.63 | $105.57 | 101800 |
| 2025-12-29 | 105.59 | $105.95 | 55900 |
| 2025-12-26 | 105.45 | $106.46 | 85248 |
| 2025-12-24 | 105.17 | $106.55 | 52900 |
| 2025-12-23 | 104.84 | $106.34 | 49649 |
| 2025-12-22 | 104.49 | $105.96 | 79000 |
| 2025-12-19 | 104.16 | $104.82 | 63400 |
| 2025-12-18 | 104.03 | $102.82 | 83009 |
| 2025-12-17 | 104.29 | $100.99 | 127200 |
| 2025-12-16 | 104.98 | $103.34 | 106200 |
| 2025-12-15 | 105.28 | $103.90 | 123132 |
| 2025-12-12 | 105.51 | $104.26 | 215543 |
| 2025-12-11 | 105.70 | $107.88 | 249132 |
| 2025-12-10 | 105.15 | $107.69 | 189441 |
| 2025-12-09 | 104.56 | $106.35 | 57004 |
| 2025-12-08 | 104.14 | $106.23 | 74244 |
| 2025-12-05 | 103.69 | $105.77 | 105100 |
| 2025-12-04 | 103.25 | $105.44 | 99100 |
| 2025-12-03 | 102.82 | $104.77 | 103720 |
| 2025-12-02 | 102.47 | $104.08 | 111100 |
| 2025-12-01 | 102.20 | $103.07 | 103300 |
| 2025-11-28 | 102.11 | $104.20 | 20702 |
| 2025-11-26 | 101.77 | $103.29 | 171500 |
| 2025-11-25 | 101.58 | $102.04 | 212020 |
| 2025-11-24 | 101.63 | $101.07 | 362600 |
| 2025-11-21 | 101.89 | $98.08 | 681600 |
| 2025-11-20 | 102.83 | $97.61 | 500600 |
| 2025-11-19 | 104.03 | $101.07 | 104309 |
| 2025-11-18 | 104.70 | $100.22 | 345000 |
| 2025-11-17 | 105.65 | $101.70 | 215400 |
| 2025-11-14 | 106.44 | $102.63 | 147000 |
| 2025-11-13 | 107.16 | $102.52 | 140700 |
| 2025-11-12 | 108.01 | $106.46 | 86912 |
| 2025-11-11 | 108.16 | $106.47 | 71400 |
| 2025-11-10 | 108.32 | $107.89 | 142200 |
| 2025-11-07 | 108.19 | $105.08 | 160600 |
| 2025-11-06 | 108.63 | $105.35 | 192700 |
| 2025-11-05 | 109.07 | $107.56 | 96200 |
| 2025-11-04 | 109.09 | $106.36 | 115425 |
| 2025-11-03 | 109.36 | $109.94 | 92100 |
| 2025-10-31 | 108.90 | $109.53 | 98607 |
| 2025-10-30 | 108.44 | $108.66 | 63540 |
| 2025-10-29 | 108.07 | $110.94 | 194800 |
| 2025-10-28 | 107.15 | $109.09 | 82100 |
| 2025-10-27 | 106.45 | $108.29 | 38457 |
| 2025-10-24 | 105.79 | $106.74 | 74800 |
| 2025-10-23 | 105.34 | $104.94 | 123000 |
| 2025-10-22 | 105.19 | $102.76 | 125800 |
| 2025-10-21 | 105.46 | $104.52 | 108301 |
| 2025-10-20 | 105.39 | $105.28 | 36903 |
| 2025-10-17 | 105.14 | $103.96 | 54800 |
| 2025-10-16 | 105.11 | $104.64 | 87238 |
| 2025-10-15 | 104.91 | $104.61 | 740300 |
| 2025-10-14 | 104.68 | $103.31 | 81605 |
| 2025-10-13 | 104.67 | $104.44 | 59009 |
| 2025-10-10 | 104.40 | $100.95 | 195500 |
| 2025-10-09 | 104.81 | $105.53 | 242700 |
| 2025-10-08 | 104.30 | $105.85 | 103900 |
| 2025-10-07 | 103.62 | $103.62 | 280808 |
| 2025-10-06 | 103.29 | $104.73 | 68719 |
| 2025-10-03 | 102.65 | $103.52 | 52200 |
| 2025-10-02 | 102.15 | $103.64 | 31000 |
| 2025-10-01 | 101.53 | $102.55 | 75200 |
| 2025-09-30 | 101.03 | $101.19 | 40600 |
| 2025-09-29 | 100.72 | $100.45 | 39732 |
| 2025-09-26 | 100.50 | $99.33 | 46325 |
| 2025-09-25 | 100.46 | $99.24 | 78307 |
| 2025-09-24 | 100.43 | $99.98 | 173529 |
| 2025-09-23 | 100.22 | $100.98 | 126100 |
| 2025-09-22 | 99.74 | $102.05 | 30200 |
| 2025-09-19 | 98.96 | $101.18 | 62100 |
| 2025-09-18 | 98.21 | $100.42 | 45732 |
| 2025-09-17 | 97.49 | $98.44 | 46200 |
| 2025-09-16 | 97.06 | $98.92 | 29620 |
| 2025-09-15 | 96.46 | $98.96 | 30142 |
| 2025-09-12 | 95.73 | $97.26 | 26300 |
| 2025-09-11 | 95.24 | $97.48 | 38141 |
| 2025-09-10 | 94.62 | $96.84 | 561200 |
| 2025-09-09 | 94.02 | $95.21 | 23140 |
| 2025-09-08 | 93.67 | $94.74 | 82729 |
| 2025-09-05 | 93.35 | $93.70 | 94500 |
| 2025-09-04 | 93.20 | $93.06 | 58300 |
| 2025-09-03 | 93.15 | $91.96 | 63501 |
| 2025-09-02 | 93.33 | $91.96 | 117926 |
| 2025-08-29 | 93.53 | $93.18 | 39600 |
| 2025-08-28 | 93.50 | $94.83 | 27400 |
| 2025-08-27 | 93.11 | $93.29 | 47600 |
| 2025-08-26 | 92.97 | $93.22 | 24903 |
| 2025-08-25 | 92.83 | $92.28 | 47230 |
| 2025-08-22 | 92.86 | $92.42 | 58900 |
| 2025-08-21 | 92.86 | $90.45 | 67100 |
| 2025-08-20 | 93.27 | $90.72 | 99106 |
| 2025-08-19 | 93.68 | $91.36 | 98900 |
| 2025-08-18 | 94.01 | $93.79 | 32500 |
| 2025-08-15 | 93.87 | $93.34 | 40835 |
| 2025-08-14 | 93.80 | $93.50 | 29016 |
| 2025-08-13 | 93.68 | $94.05 | 186206 |
| 2025-08-12 | 93.41 | $94.32 | 114800 |
| 2025-08-11 | 93.03 | $92.29 | 34500 |
| 2025-08-08 | 93.01 | $92.59 | 29014 |
| 2025-08-07 | 92.91 | $92.57 | 244800 |
| 2025-08-06 | 92.80 | $92.52 | 25100 |
| 2025-08-05 | 92.66 | $91.46 | 298200 |
| 2025-08-04 | 92.72 | $92.31 | 46611 |
| 2025-08-01 | 92.59 | $90.15 | 51649 |
| 2025-07-31 | 92.89 | $92.01 | 63814 |
| 2025-07-30 | 92.83 | $92.66 | 21214 |
| 2025-07-29 | 92.62 | $92.05 | 63400 |
| 2025-07-28 | 92.48 | $92.35 | 97045 |
| 2025-07-25 | 92.25 | $92.23 | 22000 |
| 2025-07-24 | 92.00 | $91.71 | 44900 |
| 2025-07-23 | 91.79 | $91.68 | 51700 |
| 2025-07-22 | 91.55 | $90.40 | 87900 |
| 2025-07-21 | 91.53 | $91.37 | 42704 |
| 2025-07-18 | 91.28 | $91.66 | 16800 |
| 2025-07-17 | 90.92 | $91.40 | 34000 |
| 2025-07-16 | 90.55 | $90.17 | 66000 |
| 2025-07-15 | 90.36 | $89.76 | 39747 |
| 2025-07-14 | 90.21 | $89.55 | 30100 |
| 2025-07-11 | 90.06 | $89.06 | 34138 |
| 2025-07-10 | 89.98 | $89.37 | 658300 |
| 2025-07-09 | 89.81 | $89.66 | 49300 |
| 2025-07-08 | 89.54 | $88.80 | 24200 |
| 2025-07-07 | 89.38 | $88.89 | 48600 |
| 2025-07-03 | 89.17 | $89.41 | 30900 |
| 2025-07-02 | 88.80 | $88.53 | 29600 |
| 2025-07-01 | 88.53 | $87.86 | 45612 |
| 2025-06-30 | 88.35 | $89.72 | 20500 |
| 2025-06-27 | 87.74 | $89.03 | 75800 |
| 2025-06-26 | 87.15 | $88.66 | 26710 |
| 2025-06-25 | 86.53 | $87.23 | 23700 |
| 2025-06-24 | 86.10 | $87.20 | 21600 |
| 2025-06-23 | 85.59 | $85.05 | 29933 |
| 2025-06-20 | 85.44 | $84.37 | 36100 |
| 2025-06-18 | 85.39 | $84.77 | 27841 |
| 2025-06-17 | 85.24 | $84.47 | 43339 |
| 2025-06-16 | 85.12 | $85.08 | 28847 |
| 2025-06-13 | 84.83 | $83.45 | 82225 |
| 2025-06-12 | 84.82 | $84.39 | 21400 |
| 2025-06-11 | 84.59 | $84.11 | 43700 |
| 2025-06-10 | 84.38 | $83.73 | 50701 |
| 2025-06-09 | 84.19 | $84.03 | 32530 |
| 2025-06-06 | 83.90 | $83.83 | 41840 |
| 2025-06-05 | 83.58 | $83.22 | 111900 |
| 2025-06-04 | 83.32 | $83.69 | 61041 |
| 2025-06-03 | 82.91 | $83.24 | 40428 |
| 2025-06-02 | 82.50 | $82.39 | 38249 |
| 2025-05-30 | 82.20 | $81.40 | 39800 |
| 2025-05-29 | 82.04 | $81.63 | 28500 |
| 2025-05-28 | 81.78 | $81.88 | 38600 |
| 2025-05-27 | 81.42 | $82.21 | 26342 |
| 2025-05-23 | 80.91 | $80.15 | 41517 |
| 2025-05-22 | 80.73 | $80.25 | 22500 |
| 2025-05-21 | 80.49 | $79.99 | 49900 |
| 2025-05-20 | 80.25 | $81.25 | 12509 |
| 2025-05-19 | 79.69 | $81.10 | 43904 |
| 2025-05-16 | 79.05 | $81.10 | 29800 |
| 2025-05-15 | 78.29 | $80.50 | 19600 |
| 2025-05-14 | 77.52 | $80.96 | 43940 |
| 2025-05-13 | 76.52 | $80.65 | 44200 |
| 2025-05-12 | 75.41 | $78.84 | 36900 |
| 2025-05-09 | 74.49 | $75.86 | 21000 |
| 2025-05-08 | 74.05 | $76.16 | 21500 |
| 2025-05-07 | 73.46 | $75.51 | 24800 |
| 2025-05-06 | 72.91 | $75.04 | 52100 |
| 2025-05-05 | 72.36 | $75.95 | 48527 |
| 2025-05-02 | 71.53 | $75.90 | 20030 |
| 2025-05-01 | 70.58 | $73.98 | 27300 |
| 2025-04-30 | 69.88 | $73.01 | 84000 |
| 2025-04-29 | 69.28 | $73.21 | 24200 |
| 2025-04-28 | 68.54 | $72.81 | 84000 |
| 2025-04-25 | 67.77 | $72.99 | 33700 |
| 2025-04-24 | 66.85 | $71.86 | 20200 |
| 2025-04-23 | 66.03 | $69.18 | 265800 |
| 2025-04-22 | 65.66 | $67.16 | 127131 |
| 2025-04-21 | 65.68 | $65.63 | 114245 |
| 2025-04-17 | 66.03 | $67.45 | 111035 |
| 2025-04-16 | 66.07 | $67.38 | 108635 |
| 2025-04-15 | 66.16 | $68.83 | 102900 |
| 2025-04-14 | 65.97 | $68.29 | 313741 |
| 2025-04-11 | 65.88 | $67.94 | 176100 |
| 2025-04-10 | 65.88 | $66.62 | 321300 |
| 2025-04-09 | 66.17 | $69.79 | 238000 |
| 2025-04-08 | 65.87 | $62.08 | 260100 |
| 2025-04-07 | 67.17 | $62.82 | 282213 |
| 2025-04-04 | 68.54 | $62.05 | 380500 |
| 2025-04-03 | 70.32 | $66.82 | 113809 |
| 2025-04-02 | 71.39 | $71.73 | 131047 |
| 2025-04-01 | 71.62 | $70.81 | 302333 |
| 2025-03-31 | 72.10 | $70.41 | 367000 |
| 2025-03-28 | 72.74 | $70.96 | 252000 |
| 2025-03-27 | 73.39 | $73.05 | 125806 |
| 2025-03-26 | 73.72 | $74.10 | 130200 |
| 2025-03-25 | 73.89 | $76.47 | 93400 |
| 2025-03-24 | 73.61 | $76.46 | 83817 |
| 2025-03-21 | 73.29 | $74.48 | 327100 |
| 2025-03-20 | 73.35 | $74.72 | 511900 |
| 2025-03-19 | 73.40 | $75.21 | 81000 |
| 2025-03-18 | 73.36 | $74.12 | 98606 |
| 2025-03-17 | 73.56 | $75.17 | 327143 |
| 2025-03-14 | 73.60 | $74.24 | 75100 |
| 2025-03-13 | 73.85 | $71.86 | 189800 |
| 2025-03-12 | 74.67 | $73.33 | 227200 |
| 2025-03-11 | 75.33 | $72.06 | 286725 |
| 2025-03-10 | 76.37 | $71.38 | 336402 |
| 2025-03-07 | 77.75 | $75.44 | 143737 |
| 2025-03-06 | 78.50 | $75.24 | 307629 |
| 2025-03-05 | 79.43 | $78.24 | 187104 |
| 2025-03-04 | 79.89 | $76.58 | 368900 |
| 2025-03-03 | 80.79 | $77.02 | 155022 |
| 2025-02-28 | 81.74 | $78.95 | 200205 |
| 2025-02-27 | 82.44 | $78.15 | 170906 |
| 2025-02-26 | 83.43 | $80.83 | 221819 |
| 2025-02-25 | 84.01 | $79.87 | 471800 |
| 2025-02-24 | 84.89 | $80.88 | 332325 |
| 2025-02-21 | 85.70 | $82.54 | 172500 |
| 2025-02-20 | 86.28 | $85.61 | 196700 |
| 2025-02-19 | 86.30 | $86.10 | 86700 |
| 2025-02-18 | 86.22 | $86.83 | 65000 |
| 2025-02-14 | 85.97 | $86.57 | 47543 |
| 2025-02-13 | 85.72 | $86.07 | 107122 |
| 2025-02-12 | 85.53 | $85.28 | 205100 |
| 2025-02-11 | 85.48 | $85.31 | 72106 |
| 2025-02-10 | 85.40 | $86.57 | 126900 |
| 2025-02-07 | 85.04 | $85.09 | 127900 |
| 2025-02-06 | 84.93 | $85.95 | 120300 |
| 2025-02-05 | 84.62 | $85.46 | 104200 |
| 2025-02-04 | 84.35 | $84.91 | 335000 |
| 2025-02-03 | 84.15 | $83.78 | 283800 |
| 2025-01-31 | 84.16 | $84.55 | 249539 |
| 2025-01-30 | 84.00 | $84.45 | 309500 |
| 2025-01-29 | 83.83 | $83.26 | 202342 |
| 2025-01-28 | 83.88 | $83.28 | 107442 |
| 2025-01-27 | 83.93 | $80.94 | 509005 |
| 2025-01-24 | 84.48 | $86.77 | 107704 |
| 2025-01-23 | 83.88 | $87.42 | 66700 |
| 2025-01-22 | 83.05 | $87.00 | 112512 |
| 2025-01-21 | 82.17 | $85.73 | 129512 |
| 2025-01-17 | 81.41 | $83.11 | 79500 |
| 2025-01-16 | 81.09 | $82.68 | 102825 |
| 2025-01-15 | 80.80 | $81.89 | 80648 |
| 2025-01-14 | 80.65 | $80.21 | 122100 |
| 2025-01-13 | 80.82 | $79.66 | 217800 |
| 2025-01-10 | 81.14 | $80.35 | 244400 |
| 2025-01-08 | 81.37 | $81.32 | 217300 |
| 2025-01-07 | 81.44 | $81.39 | 167117 |
| 2025-01-06 | 81.50 | $83.08 | 130200 |
| 2025-01-03 | 81.23 | $81.87 | 132649 |
| 2025-01-02 | 81.16 | $80.20 | 260400 |
| 2024-12-31 | 81.45 | $79.19 | 23921 |
| 2024-12-30 | 81.99 | $79.90 | 78813 |
| 2024-12-27 | 82.48 | $81.06 | 45300 |
| 2024-12-26 | 82.79 | $82.47 | 64100 |
| 2024-12-24 | 82.87 | $82.24 | 85100 |
| 2024-12-23 | 83.00 | $81.22 | 182931 |
| 2024-12-20 | 83.37 | $80.86 | 94500 |
| 2024-12-19 | 83.87 | $79.94 | 113029 |
| 2024-12-18 | 84.65 | $79.74 | 89046 |
| 2024-12-17 | 85.58 | $83.54 | 172900 |
| 2024-12-16 | 85.86 | $86.53 | 11800 |
| 2024-12-13 | 85.55 | $85.32 | 25900 |
| 2024-12-12 | 85.43 | $85.06 | 14500 |
| 2024-12-11 | 85.34 | $85.44 | 12806 |
| 2024-12-10 | 85.14 | $83.30 | 11949 |
| 2024-12-09 | 85.36 | $85.02 | 18100 |
| 2024-12-06 | 85.24 | $86.67 | 14200 |
| 2024-12-05 | 84.74 | $85.91 | 256200 |
| 2024-12-04 | 84.31 | $86.09 | 9625 |
| 2024-12-03 | 83.77 | $84.29 | 260526 |
| 2024-12-02 | 83.52 | $83.82 | 16309 |
| 2024-11-29 | 83.31 | $83.30 | 4300 |
| 2024-11-27 | 83.17 | $82.77 | 14200 |
| 2024-11-26 | 83.12 | $83.37 | 20000 |
| 2024-11-25 | 82.92 | $83.32 | 46800 |
| 2024-11-22 | 82.70 | $83.95 | 55600 |
| 2024-11-21 | 82.30 | $83.45 | 33900 |
| 2024-11-20 | 81.94 | $81.69 | 25120 |
| 2024-11-19 | 81.88 | $81.57 | 8137 |
| 2024-11-18 | 81.84 | $80.67 | 15244 |
| 2024-11-15 | 81.97 | $80.11 | 24949 |
| 2024-11-14 | 82.23 | $81.72 | 53232 |
| 2024-11-13 | 82.19 | $82.72 | 11000 |
| 2024-11-12 | 81.92 | $82.94 | 14217 |
| 2024-11-11 | 81.55 | $83.47 | 20900 |
| 2024-11-08 | 81.01 | $83.11 | 52200 |
| 2024-11-07 | 80.46 | $83.52 | 25501 |
| 2024-11-06 | 79.72 | $81.80 | 101912 |
| 2024-11-05 | 79.22 | $79.35 | 5800 |
| 2024-11-04 | 79.16 | $77.80 | 6936 |
| 2024-11-01 | 79.41 | $78.05 | 13300 |
| 2024-10-31 | 79.65 | $77.49 | 10502 |
| 2024-10-30 | 80.04 | $79.40 | 9834 |
| 2024-10-29 | 80.08 | $79.95 | 41209 |
| 2024-10-28 | 80.01 | $79.36 | 17638 |
| 2024-10-25 | 80.05 | $79.24 | 5834 |
| 2024-10-24 | 80.12 | $78.87 | 21327 |
| 2024-10-23 | 80.27 | $78.89 | 5900 |
| 2024-10-22 | 80.44 | $79.99 | 23519 |
| 2024-10-21 | 80.39 | $80.01 | 22400 |
| 2024-10-18 | 80.32 | $80.61 | 35041 |
| 2024-10-17 | 80.11 | $79.96 | 34700 |
| 2024-10-16 | 79.99 | $79.57 | 8825 |
| 2024-10-15 | 79.93 | $79.19 | 12521 |
| 2024-10-14 | 79.93 | $80.85 | 6908 |
| 2024-10-11 | 79.57 | $80.34 | 17843 |
| 2024-10-10 | 79.26 | $79.59 | 11200 |
| 2024-10-09 | 79.04 | $79.88 | 6616 |
| 2024-10-08 | 78.73 | $78.86 | 37021 |
| 2024-10-07 | 78.57 | $78.53 | 7400 |
| 2024-10-04 | 78.45 | $79.01 | 17336 |
| 2024-10-03 | 78.20 | $78.23 | 8006 |
| 2024-10-02 | 78.07 | $77.91 | 22000 |
| 2024-10-01 | 77.98 | $77.81 | 8800 |
| 2024-09-30 | 77.89 | $78.31 | 55000 |
| 2024-09-27 | 77.67 | $78.28 | 25832 |
| 2024-09-26 | 77.42 | $79.04 | 4900 |
| 2024-09-25 | 76.96 | $78.05 | 5800 |
| 2024-09-24 | 76.64 | $78.37 | 8200 |
| 2024-09-23 | 76.19 | $77.53 | 3348 |
| 2024-09-20 | 75.84 | $77.32 | 3200 |
| 2024-09-19 | 75.47 | $77.91 | 24000 |
| 2024-09-18 | 74.93 | $75.36 | 26614 |
| 2024-09-17 | 74.83 | $75.66 | 17700 |
| 2024-09-16 | 74.65 | $75.75 | 13328 |
| 2024-09-13 | 74.42 | $75.69 | 9713 |
| 2024-09-12 | 74.17 | $75.17 | 25832 |
| 2024-09-11 | 73.99 | $74.66 | 13842 |
| 2024-09-10 | 73.90 | $73.01 | 9025 |
| 2024-09-09 | 74.13 | $72.52 | 27543 |
| 2024-09-06 | 74.51 | $71.50 | 7935 |
| 2024-09-05 | 75.17 | $73.48 | 63500 |
| 2024-09-04 | 75.51 | $73.72 | 13846 |
| 2024-09-03 | 75.86 | $73.61 | 12600 |
| 2024-08-30 | 76.29 | $76.90 | 6100 |
| 2024-08-29 | 76.09 | $76.48 | 23300 |
| 2024-08-28 | 75.94 | $75.95 | 8100 |
| 2024-08-27 | 75.87 | $76.67 | 9238 |
| 2024-08-26 | 75.64 | $76.40 | 9744 |
| 2024-08-23 | 75.43 | $77.65 | 24107 |
| 2024-08-22 | 74.91 | $75.99 | 43600 |
| 2024-08-21 | 74.67 | $77.47 | 10800 |
| 2024-08-20 | 74.07 | $76.56 | 8500 |
| 2024-08-19 | 73.56 | $76.77 | 10425 |
| 2024-08-16 | 72.94 | $75.84 | 8700 |
| 2024-08-15 | 72.41 | $75.80 | 13500 |
| 2024-08-14 | 71.82 | $73.93 | 7900 |
| 2024-08-13 | 71.53 | $73.77 | 4530 |
| 2024-08-12 | 71.23 | $72.00 | 8100 |
| 2024-08-09 | 71.28 | $71.86 | 8208 |
| 2024-08-08 | 71.36 | $71.97 | 56146 |
| 2024-08-07 | 71.46 | $69.23 | 48900 |
| 2024-08-06 | 72.15 | $69.87 | 29448 |
| 2024-08-05 | 72.83 | $69.22 | 35942 |
| 2024-08-02 | 73.76 | $70.95 | 18007 |
| 2024-08-01 | 74.49 | $72.90 | 23700 |
| 2024-07-31 | 74.93 | $75.65 | 10938 |
| 2024-07-30 | 74.87 | $73.06 | 18418 |
| 2024-07-29 | 75.34 | $73.63 | 14700 |
| 2024-07-26 | 75.77 | $74.05 | 22500 |
| 2024-07-25 | 76.19 | $72.72 | 13643 |
| 2024-07-24 | 76.96 | $74.06 | 10501 |
| 2024-07-23 | 77.57 | $76.33 | 12202 |
| 2024-07-22 | 77.80 | $76.32 | 100900 |
| 2024-07-19 | 78.06 | $75.20 | 35300 |
| 2024-07-18 | 78.60 | $75.73 | 26949 |
| 2024-07-17 | 79.10 | $76.62 | 26200 |
| 2024-07-16 | 79.50 | $79.52 | 18100 |
| 2024-07-15 | 79.34 | $78.85 | 15916 |
| 2024-07-12 | 79.28 | $79.44 | 21040 |
| 2024-07-11 | 79.09 | $78.76 | 11938 |
| 2024-07-10 | 79.00 | $79.85 | 8000 |
| 2024-07-09 | 78.66 | $79.35 | 28400 |
| 2024-07-08 | 78.36 | $79.20 | 38215 |
| 2024-07-05 | 78.04 | $78.70 | 184400 |
| 2024-07-03 | 77.77 | $78.13 | 5700 |
| 2024-07-02 | 77.56 | $77.28 | 209800 |
| 2024-07-01 | 77.49 | $76.86 | 17500 |
| 2024-06-28 | 77.50 | $77.33 | 27748 |
| 2024-06-27 | 77.40 | $77.31 | 29300 |
| 2024-06-26 | 77.28 | $76.70 | 39000 |
| 2024-06-25 | 77.27 | $76.79 | 11800 |
| 2024-06-24 | 77.22 | $76.34 | 8900 |
| 2024-06-21 | 77.26 | $76.82 | 23100 |
| 2024-06-20 | 77.19 | $77.15 | 12815 |
| 2024-06-18 | 77.04 | $78.15 | 22226 |
| 2024-06-17 | 76.64 | $77.18 | 20900 |
| 2024-06-14 | 76.37 | $76.56 | 4339 |
| 2024-06-13 | 76.18 | $76.76 | 10115 |
| 2024-06-12 | 75.92 | $76.78 | 9932 |
| 2024-06-11 | 75.60 | $75.76 | 133040 |
| 2024-06-10 | 75.44 | $75.40 | 11900 |
| 2024-06-07 | 75.32 | $74.90 | 7738 |
| 2024-06-06 | 75.28 | $75.47 | 9307 |
| 2024-06-05 | 75.11 | $75.32 | 7337 |
| 2024-06-04 | 74.94 | $73.69 | 17000 |
| 2024-06-03 | 75.07 | $73.90 | 24600 |
| 2024-05-31 | 75.18 | $73.85 | 40600 |
| 2024-05-30 | 75.30 | $74.54 | 10841 |
| 2024-05-29 | 75.30 | $75.32 | 9235 |
| 2024-05-28 | 75.11 | $75.91 | 17925 |
| 2024-05-24 | 74.77 | $75.63 | 14333 |
| 2024-05-23 | 74.42 | $74.87 | 20700 |
| 2024-05-22 | 74.17 | $74.77 | 6308 |
| 2024-05-21 | 73.89 | $74.87 | 9625 |
| 2024-05-20 | 73.53 | $74.76 | 20031 |
| 2024-05-17 | 73.14 | $74.24 | 22436 |
| 2024-05-16 | 72.78 | $74.29 | 8004 |
| 2024-05-15 | 72.36 | $74.86 | 20300 |
| 2024-05-14 | 71.74 | $73.31 | 6501 |
| 2024-05-13 | 71.34 | $72.38 | 8800 |
| 2024-05-10 | 71.07 | $72.45 | 9800 |
| 2024-05-09 | 70.74 | $72.14 | 6908 |
| 2024-05-08 | 70.43 | $71.81 | 10300 |
| 2024-05-07 | 70.13 | $72.07 | 24800 |
| 2024-05-06 | 69.73 | $71.83 | 9421 |
| 2024-05-03 | 69.32 | $71.14 | 13930 |
| 2024-05-02 | 68.99 | $69.59 | 10900 |
| 2024-05-01 | 68.94 | $68.40 | 41100 |
| 2024-04-30 | 69.14 | $69.15 | 26300 |
| 2024-04-29 | 69.21 | $70.12 | 11444 |
| 2024-04-26 | 69.09 | $70.01 | 38320 |
| 2024-04-25 | 68.99 | $68.78 | 14934 |
| 2024-04-24 | 69.12 | $69.32 | 27600 |
| 2024-04-23 | 69.18 | $69.06 | 15118 |
| 2024-04-22 | 69.29 | $67.19 | 27008 |
| 2024-04-19 | 69.83 | $66.50 | 21321 |
| 2024-04-18 | 70.60 | $68.25 | 5414 |
| 2024-04-17 | 71.13 | $68.89 | 19300 |
| 2024-04-16 | 71.61 | $69.87 | 19400 |
| 2024-04-15 | 71.96 | $69.67 | 21100 |
| 2024-04-12 | 72.40 | $70.77 | 13500 |
| 2024-04-11 | 72.69 | $72.41 | 4802 |
| 2024-04-10 | 72.66 | $71.46 | 10337 |
| 2024-04-09 | 72.83 | $72.18 | 12000 |
| 2024-04-08 | 72.87 | $72.40 | 16700 |
| 2024-04-05 | 72.87 | $72.66 | 35917 |
| 2024-04-04 | 72.81 | $71.23 | 4900 |
| 2024-04-03 | 73.03 | $72.82 | 16100 |
| 2024-04-02 | 72.94 | $71.84 | 18300 |
| 2024-04-01 | 73.04 | $72.53 | 10200 |
| 2024-03-28 | 73.01 | $72.40 | 6100 |
| 2024-03-27 | 72.98 | $72.34 | 8404 |
| 2024-03-26 | 72.96 | $72.86 | 9801 |
| 2024-03-25 | 72.82 | $72.65 | 26100 |
| 2024-03-22 | 72.69 | $72.72 | 23347 |
| 2024-03-21 | 72.52 | $72.76 | 22500 |
| 2024-03-20 | 72.31 | $72.24 | 18200 |
| 2024-03-19 | 72.16 | $71.10 | 34438 |
| 2024-03-18 | 72.22 | $70.99 | 4100 |
| 2024-03-15 | 72.30 | $70.46 | 23400 |
| 2024-03-14 | 72.50 | $71.20 | 16000 |
| 2024-03-13 | 72.56 | $71.60 | 8006 |
| 2024-03-12 | 72.54 | $72.04 | 6649 |
| 2024-03-11 | 72.41 | $70.88 | 9300 |
| 2024-03-08 | 72.50 | $72.45 | 9800 |
| 2024-03-07 | 72.25 | $73.22 | 10100 |
| 2024-03-06 | 71.79 | $72.03 | 6831 |
| 2024-03-05 | 71.49 | $70.94 | 12000 |
| 2024-03-04 | 71.36 | $72.54 | 40207 |
| 2024-03-01 | 70.86 | $72.01 | 9800 |
| 2024-02-29 | 70.38 | $70.51 | 12046 |
| 2024-02-28 | 70.13 | $69.59 | 7800 |
| 2024-02-27 | 70.02 | $69.95 | 27900 |
| 2024-02-26 | 69.81 | $69.94 | 12400 |
| 2024-02-23 | 69.55 | $69.51 | 13933 |
| 2024-02-22 | 69.33 | $70.02 | 4700 |
| 2024-02-21 | 68.96 | $67.12 | 8900 |
| 2024-02-20 | 69.13 | $67.90 | 20547 |
| 2024-02-16 | 69.14 | $69.23 | 50513 |
| 2024-02-15 | 68.87 | $69.50 | 7200 |
| 2024-02-14 | 68.48 | $69.00 | 14136 |
| 2024-02-13 | 68.12 | $67.35 | 15714 |
| 2024-02-12 | 68.04 | $69.13 | 40800 |
| 2024-02-09 | 67.56 | $69.36 | 2400 |
| 2024-02-08 | 66.95 | $68.04 | 6300 |
| 2024-02-07 | 66.50 | $67.05 | 14200 |
| 2024-02-06 | 66.18 | $66.64 | 30300 |
| 2024-02-05 | 65.88 | $66.29 | 10122 |
| 2024-02-02 | 65.60 | $66.62 | 19900 |
| 2024-02-01 | 65.19 | $65.33 | 11500 |
| 2024-01-31 | 64.98 | $64.20 | 12619 |
| 2024-01-30 | 64.97 | $65.32 | 27305 |
| 2024-01-29 | 64.71 | $65.76 | 25400 |
| 2024-01-26 | 64.31 | $64.62 | 27647 |
| 2024-01-25 | 64.07 | $64.61 | 4800 |
| 2024-01-24 | 63.79 | $64.46 | 4604 |
| 2024-01-23 | 63.49 | $64.20 | 4900 |
| 2024-01-22 | 63.19 | $64.43 | 7614 |
| 2024-01-19 | 62.78 | $63.69 | 1800 |
| 2024-01-18 | 62.46 | $62.46 | 8400 |
| 2024-01-17 | 62.33 | $61.51 | 1816 |
| 2024-01-16 | 62.38 | $62.04 | 11045 |
| 2024-01-12 | 62.32 | $62.28 | 7300 |
| 2024-01-11 | 62.20 | $62.34 | 22447 |
| 2024-01-10 | 62.03 | $62.11 | 53700 |
| 2024-01-09 | 61.88 | $61.58 | 2123 |
| 2024-01-08 | 61.81 | $61.50 | 10300 |
| 2024-01-05 | 61.74 | $59.78 | 5124 |
| 2024-01-04 | 62.01 | $59.64 | 6500 |
| 2024-01-03 | 62.35 | $59.82 | 1900 |
| 2024-01-02 | 62.70 | $60.98 | 5948 |
| 2023-12-29 | 62.84 | $62.36 | 8200 |
| 2023-12-28 | 62.71 | $63.06 | 17007 |
| 2023-12-27 | 62.39 | $62.68 | 3700 |
| 2023-12-26 | 62.09 | $62.60 | 2628 |
| 2023-12-22 | 61.75 | $61.99 | 9600 |
| 2023-12-21 | 61.48 | $61.93 | 5800 |
| 2023-12-20 | 61.16 | $60.76 | 4100 |
| 2023-12-19 | 61.02 | $61.89 | 18300 |
| 2023-12-18 | 60.61 | $61.34 | 3207 |
| 2023-12-15 | 60.24 | $61.21 | 7600 |
| 2023-12-14 | 59.83 | $61.14 | 5400 |
| 2023-12-13 | 59.36 | $60.43 | 11500 |
| 2023-12-12 | 58.96 | $59.80 | 81700 |
| 2023-12-11 | 58.61 | $59.12 | 3000 |
| 2023-12-08 | 58.34 | $58.34 | 83700 |
| 2023-12-07 | 58.18 | $57.84 | 12238 |
| 2023-12-06 | 58.10 | $57.27 | 13219 |
| 2023-12-05 | 58.12 | $57.55 | 13000 |
| 2023-12-04 | 58.07 | $57.89 | 11418 |
| 2023-12-01 | 57.93 | $58.54 | 25400 |
| 2023-11-30 | 57.63 | $57.85 | 11500 |
| 2023-11-29 | 57.41 | $57.95 | 11009 |
| 2023-11-28 | 57.13 | $57.47 | 28700 |
| 2023-11-27 | 56.90 | $57.44 | 1600 |
| 2023-11-24 | 56.63 | $57.52 | 2019 |
| 2023-11-22 | 56.29 | $57.36 | 1000 |
| 2023-11-21 | 55.93 | $57.02 | 7003 |
| 2023-11-20 | 55.57 | $57.37 | 1700 |
| 2023-11-17 | 55.07 | $56.68 | 15441 |
| 2023-11-16 | 54.63 | $56.33 | 10442 |
| 2023-11-15 | 54.20 | $56.34 | 12600 |
| 2023-11-14 | 53.69 | $56.37 | 11246 |
| 2023-11-13 | 53.08 | $54.75 | 7114 |
| 2023-11-10 | 52.72 | $54.62 | 3300 |
| 2023-11-09 | 52.34 | $53.48 | 13000 |
| 2023-11-08 | 52.13 | $53.94 | 8100 |
| 2023-11-07 | 51.79 | $53.70 | 800 |
| 2023-11-06 | 51.45 | $53.20 | 10300 |
| 2023-11-03 | 51.17 | $53.27 | 19442 |
| 2023-11-02 | 50.84 | $52.29 | 149400 |
| 2023-11-01 | 50.66 | $51.41 | 9400 |
| 2023-10-31 | 50.64 | $50.69 | 19200 |
| 2023-10-30 | 50.79 | $50.15 | 101100 |
| 2023-10-27 | 51.07 | $49.77 | 2802 |
| 2023-10-26 | 51.49 | $49.61 | 500 |
| 2023-10-25 | 52.02 | $50.49 | 2637 |
| 2023-10-24 | 52.46 | $52.14 | 3231 |
| 2023-10-23 | 52.62 | $51.46 | 1400 |
| 2023-10-20 | 52.95 | $51.37 | 736 |
| 2023-10-19 | 53.36 | $52.33 | 1841 |
| 2023-10-18 | 53.64 | $52.94 | 1300 |
| 2023-10-17 | 53.84 | $54.41 | 85305 |
| 2023-10-16 | 53.76 | $54.27 | 10600 |
| 2023-10-13 | 53.70 | $53.62 | 3116 |
| 2023-10-12 | 53.77 | $54.67 | 18307 |
| 2023-10-11 | 53.63 | $55.01 | 6745 |
| 2023-10-10 | 53.40 | $54.75 | 21702 |
| 2023-10-09 | 53.19 | $54.14 | 24525 |
| 2023-10-06 | 53.09 | $54.17 | 8011 |
| 2023-10-05 | 52.96 | $52.95 | 1400 |
| 2023-10-04 | 53.08 | $53.02 | 6718 |
| 2023-10-03 | 53.21 | $52.39 | 11700 |
| 2023-10-02 | 53.49 | $53.70 | 34100 |
| 2023-09-29 | 53.55 | $53.67 | 64419 |
| 2023-09-28 | 53.63 | $53.57 | 4727 |
| 2023-09-27 | 53.76 | $52.92 | 7414 |
| 2023-09-26 | 54.04 | $52.55 | 800 |
| 2023-09-25 | 54.45 | $53.41 | 3600 |
| 2023-09-22 | 54.76 | $53.19 | 9500 |
| 2023-09-21 | 55.16 | $53.01 | 6300 |
| 2023-09-20 | 55.66 | $54.43 | 7206 |
| 2023-09-19 | 55.95 | $54.93 | 26300 |
| 2023-09-18 | 56.18 | $55.30 | 18800 |
| 2023-09-15 | 56.37 | $55.41 | 6400 |
| 2023-09-14 | 56.57 | $56.71 | 31000 |
| 2023-09-13 | 56.52 | $56.03 | 300 |
| 2023-09-12 | 56.61 | $56.25 | 6500 |
| 2023-09-11 | 56.67 | $57.10 | 3300 |
| 2023-09-08 | 56.55 | $56.63 | 5600 |
| 2023-09-07 | 56.52 | $56.78 | 14700 |
| 2023-09-06 | 56.45 | $57.24 | 13936 |
| 2023-09-05 | 56.26 | $57.47 | 4109 |
| 2023-09-01 | 56.00 | $57.50 | 9600 |
| 2023-08-31 | 55.70 | $57.26 | 7514 |
| 2023-08-30 | 55.39 | $57.13 | 12400 |
| 2023-08-29 | 55.07 | $56.53 | 519 |
| 2023-08-28 | 54.82 | $55.21 | 1800 |
| 2023-08-25 | 54.81 | $55.03 | 16116 |
| 2023-08-24 | 54.85 | $54.42 | 20600 |
| 2023-08-23 | 55.02 | $55.55 | 300 |
| 2023-08-22 | 54.99 | $54.64 | 6802 |
| 2023-08-21 | 55.14 | $54.72 | 8207 |
| 2023-08-18 | 55.31 | $53.75 | 6330 |
| 2023-08-17 | 55.72 | $53.78 | 3609 |
| 2023-08-16 | 56.18 | $54.69 | 300 |
| 2023-08-15 | 56.53 | $55.46 | 2500 |
| 2023-08-14 | 56.78 | $55.99 | 28203 |
| 2023-08-11 | 56.95 | $55.32 | 3031 |
| 2023-08-10 | 57.30 | $55.96 | 5446 |
| 2023-08-09 | 57.56 | $55.99 | 3400 |
| 2023-08-08 | 57.86 | $56.75 | 5906 |
| 2023-08-07 | 58.04 | $57.44 | 1400 |
| 2023-08-04 | 58.10 | $56.95 | 9739 |
| 2023-08-03 | 58.28 | $56.98 | 7046 |
| 2023-08-02 | 58.47 | $56.96 | 9900 |
| 2023-08-01 | 58.69 | $58.81 | 16311 |
| 2023-07-31 | 58.55 | $59.21 | 26640 |
| 2023-07-28 | 58.30 | $58.60 | 36138 |
| 2023-07-27 | 58.13 | $57.58 | 3300 |
| 2023-07-26 | 58.14 | $57.39 | 3800 |
| 2023-07-25 | 58.19 | $57.77 | 1500 |
| 2023-07-24 | 58.17 | $57.25 | 7435 |
| 2023-07-21 | 58.24 | $57.34 | 25200 |
| 2023-07-20 | 58.30 | $57.39 | 31600 |
| 2023-07-19 | 58.35 | $58.92 | 10000 |
| 2023-07-18 | 58.08 | $59.12 | 9228 |
| 2023-07-17 | 57.72 | $58.67 | 24100 |
| 2023-07-14 | 57.38 | $57.98 | 4204 |
| 2023-07-13 | 57.14 | $58.36 | 8239 |
| 2023-07-12 | 56.76 | $57.26 | 13430 |
| 2023-07-11 | 56.56 | $56.57 | 16500 |
| 2023-07-10 | 56.46 | $56.04 | 3538 |
| 2023-07-07 | 56.45 | $55.55 | 13406 |
| 2023-07-06 | 56.54 | $55.44 | 63300 |
| 2023-07-05 | 56.66 | $56.27 | 20600 |
| 2023-07-03 | 56.62 | $56.64 | 400 |
| 2023-06-30 | 56.49 | $56.61 | 1635 |
| 2023-06-29 | 56.34 | $55.75 | 3305 |
| 2023-06-28 | 56.33 | $55.74 | 2900 |
| 2023-06-27 | 56.33 | $55.68 | 8100 |
| 2023-06-26 | 56.32 | $54.73 | 2405 |
| 2023-06-23 | 56.51 | $55.20 | 4700 |
| 2023-06-22 | 56.62 | $55.89 | 4911 |
| 2023-06-21 | 56.60 | $55.72 | 29300 |
| 2023-06-20 | 56.60 | $56.28 | 25000 |
| 2023-06-16 | 56.47 | $56.73 | 10630 |
| 2023-06-15 | 56.21 | $57.20 | 7400 |
| 2023-06-14 | 55.81 | $56.64 | 12300 |
| 2023-06-13 | 55.45 | $56.42 | 21500 |
| 2023-06-12 | 55.07 | $55.78 | 21228 |
| 2023-06-09 | 54.75 | $54.79 | 17000 |
| 2023-06-08 | 54.59 | $54.69 | 600 |
| 2023-06-07 | 54.41 | $54.23 | 13306 |
| 2023-06-06 | 54.29 | $55.26 | 74744 |
| 2023-06-05 | 53.92 | $54.93 | 4705 |
| 2023-06-02 | 53.56 | $54.93 | 32300 |
| 2023-06-01 | 53.14 | $54.37 | 1100 |
| 2023-05-31 | 52.76 | $53.50 | 6846 |
| 2023-05-30 | 52.50 | $54.06 | 44400 |
| 2023-05-26 | 52.07 | $53.92 | 10611 |
| 2023-05-25 | 51.60 | $52.49 | 13943 |
| 2023-05-24 | 51.35 | $51.24 | 124 |
| 2023-05-23 | 51.32 | $51.53 | 27246 |
| 2023-05-22 | 51.22 | $52.51 | 9948 |
| 2023-05-19 | 50.90 | $52.07 | 58900 |
| 2023-05-18 | 50.61 | $52.10 | 997800 |
| 2023-05-17 | 50.28 | $51.32 | 14933 |
| 2023-05-16 | 50.05 | $50.52 | 12717 |
| 2023-05-15 | 49.96 | $50.74 | 2819 |
| 2023-05-12 | 49.80 | $50.08 | 2634 |
| 2023-05-11 | 49.76 | $50.21 | 9500 |
| 2023-05-10 | 49.69 | $50.26 | 21700 |
| 2023-05-09 | 49.60 | $49.72 | 2600 |
| 2023-05-08 | 49.60 | $50.03 | 20037 |
| 2023-05-05 | 49.55 | $49.68 | 400 |
| 2023-05-04 | 49.56 | $48.83 | 6501 |
| 2023-05-03 | 49.75 | $48.95 | 7200 |
| 2023-05-02 | 49.96 | $49.11 | 11200 |
| 2023-05-01 | 50.16 | $49.85 | 14200 |
| 2023-04-28 | 50.24 | $49.82 | 600 |
| 2023-04-27 | 50.34 | $49.69 | 3200 |
| 2023-04-26 | 50.48 | $49.19 | 8200 |
| 2023-04-25 | 50.75 | $49.17 | 17300 |
| 2023-04-24 | 51.06 | $50.59 | 4300 |
| 2023-04-21 | 51.13 | $50.76 | 6510 |
| 2023-04-20 | 51.17 | $50.69 | 2200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
130.71
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.11
Average
83.09
Maximum
145.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 130.71 | $127.35 | 459309 |
| 2026-07-16 | 132.78 | $129.30 | 398600 |
| 2026-07-15 | 134.74 | $133.90 | 521200 |
| 2026-07-14 | 135.71 | $135.58 | 186400 |
| 2026-07-13 | 136.39 | $133.37 | 265900 |
| 2026-07-10 | 137.95 | $138.16 | 243547 |
| 2026-07-09 | 138.37 | $138.61 | 237800 |
| 2026-07-08 | 138.75 | $135.46 | 563111 |
| 2026-07-07 | 140.23 | $134.95 | 286521 |
| 2026-07-06 | 142.20 | $140.15 | 291419 |
| 2026-07-02 | 142.95 | $137.55 | 295500 |
| 2026-07-01 | 144.68 | $142.91 | 376546 |
| 2026-06-30 | 145.06 | $148.12 | 173800 |
| 2026-06-29 | 143.85 | $144.28 | 235800 |
| 2026-06-26 | 143.57 | $140.79 | 129400 |
| 2026-06-25 | 144.30 | $144.83 | 173214 |
| 2026-06-24 | 143.89 | $141.16 | 239200 |
| 2026-06-23 | 144.51 | $141.57 | 191502 |
| 2026-06-22 | 145.10 | $148.84 | 342120 |
| 2026-06-18 | 143.48 | $147.21 | 146839 |
| 2026-06-17 | 141.99 | $142.50 | 241000 |
| 2026-06-16 | 141.63 | $142.92 | 130321 |
| 2026-06-15 | 141.03 | $145.14 | 194041 |
| 2026-06-12 | 139.57 | $140.36 | 138036 |
| 2026-06-11 | 139.28 | $139.35 | 173547 |
| 2026-06-10 | 139.24 | $132.41 | 303100 |
| 2026-06-09 | 141.35 | $136.49 | 313046 |
| 2026-06-08 | 142.60 | $137.49 | 263800 |
| 2026-06-05 | 143.75 | $134.91 | 788600 |
| 2026-06-04 | 145.91 | $144.58 | 446821 |
| 2026-06-03 | 145.40 | $146.29 | 206738 |
| 2026-06-02 | 144.16 | $146.69 | 508600 |
| 2026-06-01 | 142.45 | $143.62 | 144700 |
| 2026-05-29 | 141.26 | $142.22 | 139100 |
| 2026-05-28 | 140.18 | $141.52 | 193900 |
| 2026-05-27 | 139.03 | $139.90 | 123430 |
| 2026-05-26 | 138.07 | $141.22 | 259705 |
| 2026-05-22 | 136.43 | $136.85 | 141700 |
| 2026-05-21 | 135.76 | $135.58 | 148434 |
| 2026-05-20 | 135.30 | $133.71 | 186900 |
| 2026-05-19 | 135.27 | $130.19 | 534600 |
| 2026-05-18 | 136.30 | $131.60 | 134249 |
| 2026-05-15 | 137.03 | $133.01 | 166015 |
| 2026-05-14 | 137.41 | $136.72 | 167248 |
| 2026-05-13 | 136.61 | $136.51 | 143500 |
| 2026-05-12 | 135.62 | $134.00 | 152018 |
| 2026-05-11 | 135.13 | $136.26 | 148229 |
| 2026-05-08 | 133.73 | $134.46 | 126125 |
| 2026-05-07 | 132.52 | $131.40 | 657200 |
| 2026-05-06 | 131.94 | $134.11 | 169900 |
| 2026-05-05 | 130.30 | $130.48 | 464216 |
| 2026-05-04 | 129.38 | $128.16 | 123300 |
| 2026-05-01 | 128.93 | $128.41 | 163100 |
| 2026-04-30 | 128.23 | $128.06 | 115200 |
| 2026-04-29 | 127.42 | $124.22 | 143500 |
| 2026-04-28 | 127.59 | $123.95 | 221308 |
| 2026-04-27 | 127.80 | $126.77 | 178700 |
| 2026-04-24 | 127.09 | $127.21 | 198041 |
| 2026-04-23 | 126.02 | $125.16 | 188100 |
| 2026-04-22 | 125.28 | $125.38 | 152100 |
| 2026-04-21 | 124.25 | $122.99 | 126700 |
| 2026-04-20 | 123.67 | $124.07 | 91925 |
| 2026-04-17 | 122.56 | $124.39 | 254046 |
| 2026-04-16 | 121.05 | $122.33 | 171800 |
| 2026-04-15 | 119.80 | $121.61 | 134000 |
| 2026-04-14 | 118.44 | $122.30 | 312700 |
| 2026-04-13 | 116.54 | $120.51 | 184148 |
| 2026-04-10 | 114.74 | $118.90 | 286807 |
| 2026-04-09 | 113.05 | $118.22 | 142447 |
| 2026-04-08 | 111.18 | $117.59 | 249700 |
| 2026-04-07 | 109.11 | $111.85 | 136400 |
| 2026-04-06 | 108.42 | $111.24 | 181543 |
| 2026-04-02 | 107.79 | $110.53 | 238300 |
| 2026-04-01 | 107.27 | $110.86 | 174100 |
| 2026-03-31 | 106.56 | $108.56 | 263300 |
| 2026-03-30 | 106.46 | $103.36 | 209800 |
| 2026-03-27 | 108.03 | $105.82 | 169821 |
| 2026-03-26 | 109.19 | $107.47 | 340100 |
| 2026-03-25 | 110.11 | $112.12 | 174000 |
| 2026-03-24 | 109.78 | $110.93 | 270500 |
| 2026-03-23 | 109.77 | $110.55 | 1.8M |
| 2026-03-20 | 109.92 | $108.03 | 170400 |
| 2026-03-19 | 110.91 | $111.75 | 194900 |
| 2026-03-18 | 110.97 | $111.54 | 231029 |
| 2026-03-17 | 111.12 | $112.23 | 99918 |
| 2026-03-16 | 111.11 | $112.00 | 418100 |
| 2026-03-13 | 111.19 | $109.40 | 145349 |
| 2026-03-12 | 112.14 | $110.25 | 219900 |
| 2026-03-11 | 113.03 | $113.28 | 140310 |
| 2026-03-10 | 113.18 | $112.95 | 264141 |
| 2026-03-09 | 113.47 | $112.77 | 379062 |
| 2026-03-06 | 113.89 | $109.19 | 113227 |
| 2026-03-05 | 115.53 | $112.43 | 187008 |
| 2026-03-04 | 116.50 | $115.14 | 166200 |
| 2026-03-03 | 116.82 | $113.32 | 193100 |
| 2026-03-02 | 117.76 | $117.75 | 314314 |
| 2026-02-27 | 117.48 | $117.24 | 105024 |
| 2026-02-26 | 117.27 | $117.55 | 205300 |
| 2026-02-25 | 116.90 | $118.84 | 116000 |
| 2026-02-24 | 116.02 | $117.15 | 140140 |
| 2026-02-23 | 115.46 | $115.43 | 72005 |
| 2026-02-20 | 115.30 | $116.50 | 201800 |
| 2026-02-19 | 114.75 | $115.64 | 319500 |
| 2026-02-18 | 114.34 | $115.28 | 132223 |
| 2026-02-17 | 113.95 | $114.27 | 189303 |
| 2026-02-13 | 113.77 | $114.49 | 395448 |
| 2026-02-12 | 113.48 | $113.23 | 242000 |
| 2026-02-11 | 113.51 | $115.32 | 267700 |
| 2026-02-10 | 112.87 | $113.51 | 173800 |
| 2026-02-09 | 112.66 | $114.11 | 167305 |
| 2026-02-06 | 112.22 | $112.20 | 135828 |
| 2026-02-05 | 112.27 | $107.82 | 270900 |
| 2026-02-04 | 113.71 | $109.21 | 442727 |
| 2026-02-03 | 115.01 | $112.97 | 183100 |
| 2026-02-02 | 115.38 | $113.06 | 136300 |
| 2026-01-30 | 115.78 | $112.75 | 160600 |
| 2026-01-29 | 116.32 | $115.45 | 117308 |
| 2026-01-28 | 116.08 | $116.70 | 168508 |
| 2026-01-27 | 115.35 | $115.93 | 64708 |
| 2026-01-26 | 114.67 | $113.55 | 56825 |
| 2026-01-23 | 114.56 | $113.55 | 88200 |
| 2026-01-22 | 114.38 | $113.97 | 105473 |
| 2026-01-21 | 113.99 | $113.52 | 149100 |
| 2026-01-20 | 113.61 | $111.73 | 89800 |
| 2026-01-16 | 113.68 | $113.79 | 52900 |
| 2026-01-15 | 113.07 | $113.17 | 100600 |
| 2026-01-14 | 112.48 | $112.06 | 118000 |
| 2026-01-13 | 112.07 | $112.81 | 327800 |
| 2026-01-12 | 111.30 | $112.51 | 67543 |
| 2026-01-09 | 110.41 | $111.81 | 68500 |
| 2026-01-08 | 109.52 | $109.70 | 99740 |
| 2026-01-07 | 109.08 | $110.80 | 267800 |
| 2026-01-06 | 108.17 | $111.39 | 105504 |
| 2026-01-05 | 106.85 | $109.03 | 73200 |
| 2026-01-02 | 105.97 | $106.80 | 52717 |
| 2025-12-31 | 105.60 | $104.41 | 39306 |
| 2025-12-30 | 105.90 | $105.57 | 101800 |
| 2025-12-29 | 105.88 | $105.95 | 55900 |
| 2025-12-26 | 105.74 | $106.46 | 85248 |
| 2025-12-24 | 105.39 | $106.55 | 52900 |
| 2025-12-23 | 104.93 | $106.34 | 49649 |
| 2025-12-22 | 104.43 | $105.96 | 79000 |
| 2025-12-19 | 103.95 | $104.82 | 63400 |
| 2025-12-18 | 103.72 | $102.82 | 83009 |
| 2025-12-17 | 104.07 | $100.99 | 127200 |
| 2025-12-16 | 105.09 | $103.34 | 106200 |
| 2025-12-15 | 105.57 | $103.90 | 123132 |
| 2025-12-12 | 105.98 | $104.26 | 215543 |
| 2025-12-11 | 106.35 | $107.88 | 249132 |
| 2025-12-10 | 105.64 | $107.69 | 189441 |
| 2025-12-09 | 104.83 | $106.35 | 57004 |
| 2025-12-08 | 104.26 | $106.23 | 74244 |
| 2025-12-05 | 103.59 | $105.77 | 105100 |
| 2025-12-04 | 102.93 | $105.44 | 99100 |
| 2025-12-03 | 102.23 | $104.77 | 103720 |
| 2025-12-02 | 101.61 | $104.08 | 111100 |
| 2025-12-01 | 101.09 | $103.07 | 103300 |
| 2025-11-28 | 100.79 | $104.20 | 20702 |
| 2025-11-26 | 100.09 | $103.29 | 171500 |
| 2025-11-25 | 99.56 | $102.04 | 212020 |
| 2025-11-24 | 99.35 | $101.07 | 362600 |
| 2025-11-21 | 99.43 | $98.08 | 681600 |
| 2025-11-20 | 100.52 | $97.61 | 500600 |
| 2025-11-19 | 102.02 | $101.07 | 104309 |
| 2025-11-18 | 102.79 | $100.22 | 345000 |
| 2025-11-17 | 104.01 | $101.70 | 215400 |
| 2025-11-14 | 105.04 | $102.63 | 147000 |
| 2025-11-13 | 106.01 | $102.52 | 140700 |
| 2025-11-12 | 107.23 | $106.46 | 86912 |
| 2025-11-11 | 107.46 | $106.47 | 71400 |
| 2025-11-10 | 107.72 | $107.89 | 142200 |
| 2025-11-07 | 107.58 | $105.08 | 160600 |
| 2025-11-06 | 108.28 | $105.35 | 192700 |
| 2025-11-05 | 109.03 | $107.56 | 96200 |
| 2025-11-04 | 109.21 | $106.36 | 115425 |
| 2025-11-03 | 109.78 | $109.94 | 92100 |
| 2025-10-31 | 109.30 | $109.53 | 98607 |
| 2025-10-30 | 108.81 | $108.66 | 63540 |
| 2025-10-29 | 108.46 | $110.94 | 194800 |
| 2025-10-28 | 107.27 | $109.09 | 82100 |
| 2025-10-27 | 106.38 | $108.29 | 38457 |
| 2025-10-24 | 105.53 | $106.74 | 74800 |
| 2025-10-23 | 104.95 | $104.94 | 123000 |
| 2025-10-22 | 104.80 | $102.76 | 125800 |
| 2025-10-21 | 105.29 | $104.52 | 108301 |
| 2025-10-20 | 105.30 | $105.28 | 36903 |
| 2025-10-17 | 105.05 | $103.96 | 54800 |
| 2025-10-16 | 105.13 | $104.64 | 87238 |
| 2025-10-15 | 104.99 | $104.61 | 740300 |
| 2025-10-14 | 104.80 | $103.31 | 81605 |
| 2025-10-13 | 104.94 | $104.44 | 59009 |
| 2025-10-10 | 104.72 | $100.95 | 195500 |
| 2025-10-09 | 105.53 | $105.53 | 242700 |
| 2025-10-08 | 105.02 | $105.85 | 103900 |
| 2025-10-07 | 104.25 | $103.62 | 280808 |
| 2025-10-06 | 103.99 | $104.73 | 68719 |
| 2025-10-03 | 103.28 | $103.52 | 52200 |
| 2025-10-02 | 102.75 | $103.64 | 31000 |
| 2025-10-01 | 102.04 | $102.55 | 75200 |
| 2025-09-30 | 101.48 | $101.19 | 40600 |
| 2025-09-29 | 101.20 | $100.45 | 39732 |
| 2025-09-26 | 101.06 | $99.33 | 46325 |
| 2025-09-25 | 101.20 | $99.24 | 78307 |
| 2025-09-24 | 101.38 | $99.98 | 173529 |
| 2025-09-23 | 101.31 | $100.98 | 126100 |
| 2025-09-22 | 100.87 | $102.05 | 30200 |
| 2025-09-19 | 99.96 | $101.18 | 62100 |
| 2025-09-18 | 99.09 | $100.42 | 45732 |
| 2025-09-17 | 98.23 | $98.44 | 46200 |
| 2025-09-16 | 97.78 | $98.92 | 29620 |
| 2025-09-15 | 97.05 | $98.96 | 30142 |
| 2025-09-12 | 96.12 | $97.26 | 26300 |
| 2025-09-11 | 95.51 | $97.48 | 38141 |
| 2025-09-10 | 94.68 | $96.84 | 561200 |
| 2025-09-09 | 93.86 | $95.21 | 23140 |
| 2025-09-08 | 93.36 | $94.74 | 82729 |
| 2025-09-05 | 92.90 | $93.70 | 94500 |
| 2025-09-04 | 92.66 | $93.06 | 58300 |
| 2025-09-03 | 92.57 | $91.96 | 63501 |
| 2025-09-02 | 92.81 | $91.96 | 117926 |
| 2025-08-29 | 93.10 | $93.18 | 39600 |
| 2025-08-28 | 93.06 | $94.83 | 27400 |
| 2025-08-27 | 92.49 | $93.29 | 47600 |
| 2025-08-26 | 92.27 | $93.22 | 24903 |
| 2025-08-25 | 92.03 | $92.28 | 47230 |
| 2025-08-22 | 92.03 | $92.42 | 58900 |
| 2025-08-21 | 91.99 | $90.45 | 67100 |
| 2025-08-20 | 92.56 | $90.72 | 99106 |
| 2025-08-19 | 93.16 | $91.36 | 98900 |
| 2025-08-18 | 93.69 | $93.79 | 32500 |
| 2025-08-15 | 93.54 | $93.34 | 40835 |
| 2025-08-14 | 93.49 | $93.50 | 29016 |
| 2025-08-13 | 93.37 | $94.05 | 186206 |
| 2025-08-12 | 93.03 | $94.32 | 114800 |
| 2025-08-11 | 92.51 | $92.29 | 34500 |
| 2025-08-08 | 92.51 | $92.59 | 29014 |
| 2025-08-07 | 92.41 | $92.57 | 244800 |
| 2025-08-06 | 92.28 | $92.52 | 25100 |
| 2025-08-05 | 92.11 | $91.46 | 298200 |
| 2025-08-04 | 92.24 | $92.31 | 46611 |
| 2025-08-01 | 92.11 | $90.15 | 51649 |
| 2025-07-31 | 92.61 | $92.01 | 63814 |
| 2025-07-30 | 92.62 | $92.66 | 21214 |
| 2025-07-29 | 92.40 | $92.05 | 63400 |
| 2025-07-28 | 92.30 | $92.35 | 97045 |
| 2025-07-25 | 92.06 | $92.23 | 22000 |
| 2025-07-24 | 91.79 | $91.71 | 44900 |
| 2025-07-23 | 91.59 | $91.68 | 51700 |
| 2025-07-22 | 91.34 | $90.40 | 87900 |
| 2025-07-21 | 91.42 | $91.37 | 42704 |
| 2025-07-18 | 91.18 | $91.66 | 16800 |
| 2025-07-17 | 90.77 | $91.40 | 34000 |
| 2025-07-16 | 90.33 | $90.17 | 66000 |
| 2025-07-15 | 90.15 | $89.76 | 39747 |
| 2025-07-14 | 90.04 | $89.55 | 30100 |
| 2025-07-11 | 89.95 | $89.06 | 34138 |
| 2025-07-10 | 89.97 | $89.37 | 658300 |
| 2025-07-09 | 89.86 | $89.66 | 49300 |
| 2025-07-08 | 89.60 | $88.80 | 24200 |
| 2025-07-07 | 89.54 | $88.89 | 48600 |
| 2025-07-03 | 89.39 | $89.41 | 30900 |
| 2025-07-02 | 89.02 | $88.53 | 29600 |
| 2025-07-01 | 88.80 | $87.86 | 45612 |
| 2025-06-30 | 88.72 | $89.72 | 20500 |
| 2025-06-27 | 88.00 | $89.03 | 75800 |
| 2025-06-26 | 87.30 | $88.66 | 26710 |
| 2025-06-25 | 86.54 | $87.23 | 23700 |
| 2025-06-24 | 86.04 | $87.20 | 21600 |
| 2025-06-23 | 85.40 | $85.05 | 29933 |
| 2025-06-20 | 85.29 | $84.37 | 36100 |
| 2025-06-18 | 85.34 | $84.77 | 27841 |
| 2025-06-17 | 85.25 | $84.47 | 43339 |
| 2025-06-16 | 85.21 | $85.08 | 28847 |
| 2025-06-13 | 84.93 | $83.45 | 82225 |
| 2025-06-12 | 85.08 | $84.39 | 21400 |
| 2025-06-11 | 84.93 | $84.11 | 43700 |
| 2025-06-10 | 84.80 | $83.73 | 50701 |
| 2025-06-09 | 84.73 | $84.03 | 32530 |
| 2025-06-06 | 84.50 | $83.83 | 41840 |
| 2025-06-05 | 84.26 | $83.22 | 111900 |
| 2025-06-04 | 84.11 | $83.69 | 61041 |
| 2025-06-03 | 83.74 | $83.24 | 40428 |
| 2025-06-02 | 83.39 | $82.39 | 38249 |
| 2025-05-30 | 83.19 | $81.40 | 39800 |
| 2025-05-29 | 83.21 | $81.63 | 28500 |
| 2025-05-28 | 83.12 | $81.88 | 38600 |
| 2025-05-27 | 82.89 | $82.21 | 26342 |
| 2025-05-23 | 82.45 | $80.15 | 41517 |
| 2025-05-22 | 82.52 | $80.25 | 22500 |
| 2025-05-21 | 82.52 | $79.99 | 49900 |
| 2025-05-20 | 82.54 | $81.25 | 12509 |
| 2025-05-19 | 82.12 | $81.10 | 43904 |
| 2025-05-16 | 81.59 | $81.10 | 29800 |
| 2025-05-15 | 80.88 | $80.50 | 19600 |
| 2025-05-14 | 80.15 | $80.96 | 43940 |
| 2025-05-13 | 79.06 | $80.65 | 44200 |
| 2025-05-12 | 77.78 | $78.84 | 36900 |
| 2025-05-09 | 76.75 | $75.86 | 21000 |
| 2025-05-08 | 76.40 | $76.16 | 21500 |
| 2025-05-07 | 75.84 | $75.51 | 24800 |
| 2025-05-06 | 75.32 | $75.04 | 52100 |
| 2025-05-05 | 74.81 | $75.95 | 48527 |
| 2025-05-02 | 73.86 | $75.90 | 20030 |
| 2025-05-01 | 72.70 | $73.98 | 27300 |
| 2025-04-30 | 71.86 | $73.01 | 84000 |
| 2025-04-29 | 71.14 | $73.21 | 24200 |
| 2025-04-28 | 70.18 | $72.81 | 84000 |
| 2025-04-25 | 69.13 | $72.99 | 33700 |
| 2025-04-24 | 67.81 | $71.86 | 20200 |
| 2025-04-23 | 66.56 | $69.18 | 265800 |
| 2025-04-22 | 65.92 | $67.16 | 127131 |
| 2025-04-21 | 65.80 | $65.63 | 114245 |
| 2025-04-17 | 66.17 | $67.45 | 111035 |
| 2025-04-16 | 66.08 | $67.38 | 108635 |
| 2025-04-15 | 66.02 | $68.83 | 102900 |
| 2025-04-14 | 65.54 | $68.29 | 313741 |
| 2025-04-11 | 65.17 | $67.94 | 176100 |
| 2025-04-10 | 64.87 | $66.62 | 321300 |
| 2025-04-09 | 64.98 | $69.79 | 238000 |
| 2025-04-08 | 64.17 | $62.08 | 260100 |
| 2025-04-07 | 65.69 | $62.82 | 282213 |
| 2025-04-04 | 67.36 | $62.05 | 380500 |
| 2025-04-03 | 69.70 | $66.82 | 113809 |
| 2025-04-02 | 71.08 | $71.73 | 131047 |
| 2025-04-01 | 71.24 | $70.81 | 302333 |
| 2025-03-31 | 71.76 | $70.41 | 367000 |
| 2025-03-28 | 72.55 | $70.96 | 252000 |
| 2025-03-27 | 73.36 | $73.05 | 125806 |
| 2025-03-26 | 73.72 | $74.10 | 130200 |
| 2025-03-25 | 73.86 | $76.47 | 93400 |
| 2025-03-24 | 73.29 | $76.46 | 83817 |
| 2025-03-21 | 72.64 | $74.48 | 327100 |
| 2025-03-20 | 72.52 | $74.72 | 511900 |
| 2025-03-19 | 72.33 | $75.21 | 81000 |
| 2025-03-18 | 71.98 | $74.12 | 98606 |
| 2025-03-17 | 71.96 | $75.17 | 327143 |
| 2025-03-14 | 71.66 | $74.24 | 75100 |
| 2025-03-13 | 71.64 | $71.86 | 189800 |
| 2025-03-12 | 72.44 | $73.33 | 227200 |
| 2025-03-11 | 73.00 | $72.06 | 286725 |
| 2025-03-10 | 74.15 | $71.38 | 336402 |
| 2025-03-07 | 75.81 | $75.44 | 143737 |
| 2025-03-06 | 76.61 | $75.24 | 307629 |
| 2025-03-05 | 77.68 | $78.24 | 187104 |
| 2025-03-04 | 78.08 | $76.58 | 368900 |
| 2025-03-03 | 79.13 | $77.02 | 155022 |
| 2025-02-28 | 80.31 | $78.95 | 200205 |
| 2025-02-27 | 81.15 | $78.15 | 170906 |
| 2025-02-26 | 82.46 | $80.83 | 221819 |
| 2025-02-25 | 83.21 | $79.87 | 471800 |
| 2025-02-24 | 84.44 | $80.88 | 332325 |
| 2025-02-21 | 85.62 | $82.54 | 172500 |
| 2025-02-20 | 86.53 | $85.61 | 196700 |
| 2025-02-19 | 86.65 | $86.10 | 86700 |
| 2025-02-18 | 86.63 | $86.83 | 65000 |
| 2025-02-14 | 86.35 | $86.57 | 47543 |
| 2025-02-13 | 86.08 | $86.07 | 107122 |
| 2025-02-12 | 85.90 | $85.28 | 205100 |
| 2025-02-11 | 85.91 | $85.31 | 72106 |
| 2025-02-10 | 85.89 | $86.57 | 126900 |
| 2025-02-07 | 85.46 | $85.09 | 127900 |
| 2025-02-06 | 85.39 | $85.95 | 120300 |
| 2025-02-05 | 85.02 | $85.46 | 104200 |
| 2025-02-04 | 84.70 | $84.91 | 335000 |
| 2025-02-03 | 84.49 | $83.78 | 283800 |
| 2025-01-31 | 84.56 | $84.55 | 249539 |
| 2025-01-30 | 84.41 | $84.45 | 309500 |
| 2025-01-29 | 84.23 | $83.26 | 202342 |
| 2025-01-28 | 84.39 | $83.28 | 107442 |
| 2025-01-27 | 84.55 | $80.94 | 509005 |
| 2025-01-24 | 85.48 | $86.77 | 107704 |
| 2025-01-23 | 84.75 | $87.42 | 66700 |
| 2025-01-22 | 83.64 | $87.00 | 112512 |
| 2025-01-21 | 82.40 | $85.73 | 129512 |
| 2025-01-17 | 81.29 | $83.11 | 79500 |
| 2025-01-16 | 80.78 | $82.68 | 102825 |
| 2025-01-15 | 80.30 | $81.89 | 80648 |
| 2025-01-14 | 79.97 | $80.21 | 122100 |
| 2025-01-13 | 80.12 | $79.66 | 217800 |
| 2025-01-10 | 80.49 | $80.35 | 244400 |
| 2025-01-08 | 80.73 | $81.32 | 217300 |
| 2025-01-07 | 80.74 | $81.39 | 167117 |
| 2025-01-06 | 80.74 | $83.08 | 130200 |
| 2025-01-03 | 80.21 | $81.87 | 132649 |
| 2025-01-02 | 79.97 | $80.20 | 260400 |
| 2024-12-31 | 80.23 | $79.19 | 23921 |
| 2024-12-30 | 80.89 | $79.90 | 78813 |
| 2024-12-27 | 81.47 | $81.06 | 45300 |
| 2024-12-26 | 81.84 | $82.47 | 64100 |
| 2024-12-24 | 81.84 | $82.24 | 85100 |
| 2024-12-23 | 81.93 | $81.22 | 182931 |
| 2024-12-20 | 82.38 | $80.86 | 94500 |
| 2024-12-19 | 83.04 | $79.94 | 113029 |
| 2024-12-18 | 84.14 | $79.74 | 89046 |
| 2024-12-17 | 85.54 | $83.54 | 172900 |
| 2024-12-16 | 86.03 | $86.53 | 11800 |
| 2024-12-13 | 85.66 | $85.32 | 25900 |
| 2024-12-12 | 85.58 | $85.06 | 14500 |
| 2024-12-11 | 85.55 | $85.44 | 12806 |
| 2024-12-10 | 85.36 | $83.30 | 11949 |
| 2024-12-09 | 85.80 | $85.02 | 18100 |
| 2024-12-06 | 85.76 | $86.67 | 14200 |
| 2024-12-05 | 85.16 | $85.91 | 256200 |
| 2024-12-04 | 84.66 | $86.09 | 9625 |
| 2024-12-03 | 83.97 | $84.29 | 260526 |
| 2024-12-02 | 83.67 | $83.82 | 16309 |
| 2024-11-29 | 83.45 | $83.30 | 4300 |
| 2024-11-27 | 83.33 | $82.77 | 14200 |
| 2024-11-26 | 83.34 | $83.37 | 20000 |
| 2024-11-25 | 83.14 | $83.32 | 46800 |
| 2024-11-22 | 82.90 | $83.95 | 55600 |
| 2024-11-21 | 82.39 | $83.45 | 33900 |
| 2024-11-20 | 81.91 | $81.69 | 25120 |
| 2024-11-19 | 81.88 | $81.57 | 8137 |
| 2024-11-18 | 81.87 | $80.67 | 15244 |
| 2024-11-15 | 82.12 | $80.11 | 24949 |
| 2024-11-14 | 82.60 | $81.72 | 53232 |
| 2024-11-13 | 82.65 | $82.72 | 11000 |
| 2024-11-12 | 82.37 | $82.94 | 14217 |
| 2024-11-11 | 81.95 | $83.47 | 20900 |
| 2024-11-08 | 81.25 | $83.11 | 52200 |
| 2024-11-07 | 80.49 | $83.52 | 25501 |
| 2024-11-06 | 79.44 | $81.80 | 101912 |
| 2024-11-05 | 78.69 | $79.35 | 5800 |
| 2024-11-04 | 78.56 | $77.80 | 6936 |
| 2024-11-01 | 78.89 | $78.05 | 13300 |
| 2024-10-31 | 79.22 | $77.49 | 10502 |
| 2024-10-30 | 79.79 | $79.40 | 9834 |
| 2024-10-29 | 79.87 | $79.95 | 41209 |
| 2024-10-28 | 79.80 | $79.36 | 17638 |
| 2024-10-25 | 79.88 | $79.24 | 5834 |
| 2024-10-24 | 80.02 | $78.87 | 21327 |
| 2024-10-23 | 80.29 | $78.89 | 5900 |
| 2024-10-22 | 80.60 | $79.99 | 23519 |
| 2024-10-21 | 80.62 | $80.01 | 22400 |
| 2024-10-18 | 80.61 | $80.61 | 35041 |
| 2024-10-17 | 80.40 | $79.96 | 34700 |
| 2024-10-16 | 80.33 | $79.57 | 8825 |
| 2024-10-15 | 80.35 | $79.19 | 12521 |
| 2024-10-14 | 80.47 | $80.85 | 6908 |
| 2024-10-11 | 80.07 | $80.34 | 17843 |
| 2024-10-10 | 79.73 | $79.59 | 11200 |
| 2024-10-09 | 79.53 | $79.88 | 6616 |
| 2024-10-08 | 79.18 | $78.86 | 37021 |
| 2024-10-07 | 79.05 | $78.53 | 7400 |
| 2024-10-04 | 78.99 | $79.01 | 17336 |
| 2024-10-03 | 78.74 | $78.23 | 8006 |
| 2024-10-02 | 78.66 | $77.91 | 22000 |
| 2024-10-01 | 78.65 | $77.81 | 8800 |
| 2024-09-30 | 78.65 | $78.31 | 55000 |
| 2024-09-27 | 78.47 | $78.28 | 25832 |
| 2024-09-26 | 78.23 | $79.04 | 4900 |
| 2024-09-25 | 77.69 | $78.05 | 5800 |
| 2024-09-24 | 77.33 | $78.37 | 8200 |
| 2024-09-23 | 76.77 | $77.53 | 3348 |
| 2024-09-20 | 76.34 | $77.32 | 3200 |
| 2024-09-19 | 75.87 | $77.91 | 24000 |
| 2024-09-18 | 75.11 | $75.36 | 26614 |
| 2024-09-17 | 74.98 | $75.66 | 17700 |
| 2024-09-16 | 74.73 | $75.75 | 13328 |
| 2024-09-13 | 74.40 | $75.69 | 9713 |
| 2024-09-12 | 74.01 | $75.17 | 25832 |
| 2024-09-11 | 73.71 | $74.66 | 13842 |
| 2024-09-10 | 73.52 | $73.01 | 9025 |
| 2024-09-09 | 73.81 | $72.52 | 27543 |
| 2024-09-06 | 74.32 | $71.50 | 7935 |
| 2024-09-05 | 75.28 | $73.48 | 63500 |
| 2024-09-04 | 75.81 | $73.72 | 13846 |
| 2024-09-03 | 76.38 | $73.61 | 12600 |
| 2024-08-30 | 77.10 | $76.90 | 6100 |
| 2024-08-29 | 76.91 | $76.48 | 23300 |
| 2024-08-28 | 76.81 | $75.95 | 8100 |
| 2024-08-27 | 76.84 | $76.67 | 9238 |
| 2024-08-26 | 76.62 | $76.40 | 9744 |
| 2024-08-23 | 76.43 | $77.65 | 24107 |
| 2024-08-22 | 75.79 | $75.99 | 43600 |
| 2024-08-21 | 75.52 | $77.47 | 10800 |
| 2024-08-20 | 74.72 | $76.56 | 8500 |
| 2024-08-19 | 74.02 | $76.77 | 10425 |
| 2024-08-16 | 73.10 | $75.84 | 8700 |
| 2024-08-15 | 72.29 | $75.80 | 13500 |
| 2024-08-14 | 71.33 | $73.93 | 7900 |
| 2024-08-13 | 70.76 | $73.77 | 4530 |
| 2024-08-12 | 70.15 | $72.00 | 8100 |
| 2024-08-09 | 70.00 | $71.86 | 8208 |
| 2024-08-08 | 69.89 | $71.97 | 56146 |
| 2024-08-07 | 69.77 | $69.23 | 48900 |
| 2024-08-06 | 70.52 | $69.87 | 29448 |
| 2024-08-05 | 71.26 | $69.22 | 35942 |
| 2024-08-02 | 72.41 | $70.95 | 18007 |
| 2024-08-01 | 73.29 | $72.90 | 23700 |
| 2024-07-31 | 73.78 | $75.65 | 10938 |
| 2024-07-30 | 73.51 | $73.06 | 18418 |
| 2024-07-29 | 74.04 | $73.63 | 14700 |
| 2024-07-26 | 74.51 | $74.05 | 22500 |
| 2024-07-25 | 74.98 | $72.72 | 13643 |
| 2024-07-24 | 75.98 | $74.06 | 10501 |
| 2024-07-23 | 76.80 | $76.33 | 12202 |
| 2024-07-22 | 77.07 | $76.32 | 100900 |
| 2024-07-19 | 77.41 | $75.20 | 35300 |
| 2024-07-18 | 78.18 | $75.73 | 26949 |
| 2024-07-17 | 78.95 | $76.62 | 26200 |
| 2024-07-16 | 79.59 | $79.52 | 18100 |
| 2024-07-15 | 79.43 | $78.85 | 15916 |
| 2024-07-12 | 79.44 | $79.44 | 21040 |
| 2024-07-11 | 79.25 | $78.76 | 11938 |
| 2024-07-10 | 79.21 | $79.85 | 8000 |
| 2024-07-09 | 78.80 | $79.35 | 28400 |
| 2024-07-08 | 78.45 | $79.20 | 38215 |
| 2024-07-05 | 78.05 | $78.70 | 184400 |
| 2024-07-03 | 77.70 | $78.13 | 5700 |
| 2024-07-02 | 77.45 | $77.28 | 209800 |
| 2024-07-01 | 77.41 | $76.86 | 17500 |
| 2024-06-28 | 77.47 | $77.33 | 27748 |
| 2024-06-27 | 77.38 | $77.31 | 29300 |
| 2024-06-26 | 77.27 | $76.70 | 39000 |
| 2024-06-25 | 77.32 | $76.79 | 11800 |
| 2024-06-24 | 77.33 | $76.34 | 8900 |
| 2024-06-21 | 77.47 | $76.82 | 23100 |
| 2024-06-20 | 77.47 | $77.15 | 12815 |
| 2024-06-18 | 77.35 | $78.15 | 22226 |
| 2024-06-17 | 76.87 | $77.18 | 20900 |
| 2024-06-14 | 76.57 | $76.56 | 4339 |
| 2024-06-13 | 76.39 | $76.76 | 10115 |
| 2024-06-12 | 76.08 | $76.78 | 9932 |
| 2024-06-11 | 75.69 | $75.76 | 133040 |
| 2024-06-10 | 75.52 | $75.40 | 11900 |
| 2024-06-07 | 75.41 | $74.90 | 7738 |
| 2024-06-06 | 75.43 | $75.47 | 9307 |
| 2024-06-05 | 75.25 | $75.32 | 7337 |
| 2024-06-04 | 75.07 | $73.69 | 17000 |
| 2024-06-03 | 75.35 | $73.90 | 24600 |
| 2024-05-31 | 75.61 | $73.85 | 40600 |
| 2024-05-30 | 75.92 | $74.54 | 10841 |
| 2024-05-29 | 76.06 | $75.32 | 9235 |
| 2024-05-28 | 75.96 | $75.91 | 17925 |
| 2024-05-24 | 75.62 | $75.63 | 14333 |
| 2024-05-23 | 75.27 | $74.87 | 20700 |
| 2024-05-22 | 75.06 | $74.77 | 6308 |
| 2024-05-21 | 74.81 | $74.87 | 9625 |
| 2024-05-20 | 74.45 | $74.76 | 20031 |
| 2024-05-17 | 74.02 | $74.24 | 22436 |
| 2024-05-16 | 73.64 | $74.29 | 8004 |
| 2024-05-15 | 73.15 | $74.86 | 20300 |
| 2024-05-14 | 72.35 | $73.31 | 6501 |
| 2024-05-13 | 71.85 | $72.38 | 8800 |
| 2024-05-10 | 71.52 | $72.45 | 9800 |
| 2024-05-09 | 71.10 | $72.14 | 6908 |
| 2024-05-08 | 70.67 | $71.81 | 10300 |
| 2024-05-07 | 70.26 | $72.07 | 24800 |
| 2024-05-06 | 69.67 | $71.83 | 9421 |
| 2024-05-03 | 69.03 | $71.14 | 13930 |
| 2024-05-02 | 68.48 | $69.59 | 10900 |
| 2024-05-01 | 68.31 | $68.40 | 41100 |
| 2024-04-30 | 68.49 | $69.15 | 26300 |
| 2024-04-29 | 68.50 | $70.12 | 11444 |
| 2024-04-26 | 68.21 | $70.01 | 38320 |
| 2024-04-25 | 67.91 | $68.78 | 14934 |
| 2024-04-24 | 67.96 | $69.32 | 27600 |
| 2024-04-23 | 67.87 | $69.06 | 15118 |
| 2024-04-22 | 67.86 | $67.19 | 27008 |
| 2024-04-19 | 68.47 | $66.50 | 21321 |
| 2024-04-18 | 69.45 | $68.25 | 5414 |
| 2024-04-17 | 70.10 | $68.89 | 19300 |
| 2024-04-16 | 70.71 | $69.87 | 19400 |
| 2024-04-15 | 71.15 | $69.67 | 21100 |
| 2024-04-12 | 71.75 | $70.77 | 13500 |
| 2024-04-11 | 72.13 | $72.41 | 4802 |
| 2024-04-10 | 72.08 | $71.46 | 10337 |
| 2024-04-09 | 72.32 | $72.18 | 12000 |
| 2024-04-08 | 72.37 | $72.40 | 16700 |
| 2024-04-05 | 72.36 | $72.66 | 35917 |
| 2024-04-04 | 72.27 | $71.23 | 4900 |
| 2024-04-03 | 72.60 | $72.82 | 16100 |
| 2024-04-02 | 72.49 | $71.84 | 18300 |
| 2024-04-01 | 72.66 | $72.53 | 10200 |
| 2024-03-28 | 72.63 | $72.40 | 6100 |
| 2024-03-27 | 72.64 | $72.34 | 8404 |
| 2024-03-26 | 72.65 | $72.86 | 9801 |
| 2024-03-25 | 72.49 | $72.65 | 26100 |
| 2024-03-22 | 72.34 | $72.72 | 23347 |
| 2024-03-21 | 72.13 | $72.76 | 22500 |
| 2024-03-20 | 71.85 | $72.24 | 18200 |
| 2024-03-19 | 71.66 | $71.10 | 34438 |
| 2024-03-18 | 71.78 | $70.99 | 4100 |
| 2024-03-15 | 71.94 | $70.46 | 23400 |
| 2024-03-14 | 72.30 | $71.20 | 16000 |
| 2024-03-13 | 72.47 | $71.60 | 8006 |
| 2024-03-12 | 72.55 | $72.04 | 6649 |
| 2024-03-11 | 72.47 | $70.88 | 9300 |
| 2024-03-08 | 72.72 | $72.45 | 9800 |
| 2024-03-07 | 72.50 | $73.22 | 10100 |
| 2024-03-06 | 71.96 | $72.03 | 6831 |
| 2024-03-05 | 71.66 | $70.94 | 12000 |
| 2024-03-04 | 71.61 | $72.54 | 40207 |
| 2024-03-01 | 71.01 | $72.01 | 9800 |
| 2024-02-29 | 70.43 | $70.51 | 12046 |
| 2024-02-28 | 70.17 | $69.59 | 7800 |
| 2024-02-27 | 70.12 | $69.95 | 27900 |
| 2024-02-26 | 69.92 | $69.94 | 12400 |
| 2024-02-23 | 69.66 | $69.51 | 13933 |
| 2024-02-22 | 69.46 | $70.02 | 4700 |
| 2024-02-21 | 69.02 | $67.12 | 8900 |
| 2024-02-20 | 69.39 | $67.90 | 20547 |
| 2024-02-16 | 69.56 | $69.23 | 50513 |
| 2024-02-15 | 69.32 | $69.50 | 7200 |
| 2024-02-14 | 68.92 | $69.00 | 14136 |
| 2024-02-13 | 68.55 | $67.35 | 15714 |
| 2024-02-12 | 68.60 | $69.13 | 40800 |
| 2024-02-09 | 68.06 | $69.36 | 2400 |
| 2024-02-08 | 67.31 | $68.04 | 6300 |
| 2024-02-07 | 66.79 | $67.05 | 14200 |
| 2024-02-06 | 66.44 | $66.64 | 30300 |
| 2024-02-05 | 66.12 | $66.29 | 10122 |
| 2024-02-02 | 65.82 | $66.62 | 19900 |
| 2024-02-01 | 65.33 | $65.33 | 11500 |
| 2024-01-31 | 65.12 | $64.20 | 12619 |
| 2024-01-30 | 65.21 | $65.32 | 27305 |
| 2024-01-29 | 64.93 | $65.76 | 25400 |
| 2024-01-26 | 64.44 | $64.62 | 27647 |
| 2024-01-25 | 64.19 | $64.61 | 4800 |
| 2024-01-24 | 63.86 | $64.46 | 4604 |
| 2024-01-23 | 63.50 | $64.20 | 4900 |
| 2024-01-22 | 63.12 | $64.43 | 7614 |
| 2024-01-19 | 62.58 | $63.69 | 1800 |
| 2024-01-18 | 62.14 | $62.46 | 8400 |
| 2024-01-17 | 61.98 | $61.51 | 1816 |
| 2024-01-16 | 62.08 | $62.04 | 11045 |
| 2024-01-12 | 62.02 | $62.28 | 7300 |
| 2024-01-11 | 61.87 | $62.34 | 22447 |
| 2024-01-10 | 61.66 | $62.11 | 53700 |
| 2024-01-09 | 61.46 | $61.58 | 2123 |
| 2024-01-08 | 61.37 | $61.50 | 10300 |
| 2024-01-05 | 61.29 | $59.78 | 5124 |
| 2024-01-04 | 61.72 | $59.64 | 6500 |
| 2024-01-03 | 62.28 | $59.82 | 1900 |
| 2024-01-02 | 62.88 | $60.98 | 5948 |
| 2023-12-29 | 63.23 | $62.36 | 8200 |
| 2023-12-28 | 63.18 | $63.06 | 17007 |
| 2023-12-27 | 62.88 | $62.68 | 3700 |
| 2023-12-26 | 62.61 | $62.60 | 2628 |
| 2023-12-22 | 62.27 | $61.99 | 9600 |
| 2023-12-21 | 62.02 | $61.93 | 5800 |
| 2023-12-20 | 61.71 | $60.76 | 4100 |
| 2023-12-19 | 61.67 | $61.89 | 18300 |
| 2023-12-18 | 61.24 | $61.34 | 3207 |
| 2023-12-15 | 60.86 | $61.21 | 7600 |
| 2023-12-14 | 60.41 | $61.14 | 5400 |
| 2023-12-13 | 59.87 | $60.43 | 11500 |
| 2023-12-12 | 59.40 | $59.80 | 81700 |
| 2023-12-11 | 59.01 | $59.12 | 3000 |
| 2023-12-08 | 58.73 | $58.34 | 83700 |
| 2023-12-07 | 58.62 | $57.84 | 12238 |
| 2023-12-06 | 58.62 | $57.27 | 13219 |
| 2023-12-05 | 58.77 | $57.55 | 13000 |
| 2023-12-04 | 58.85 | $57.89 | 11418 |
| 2023-12-01 | 58.82 | $58.54 | 25400 |
| 2023-11-30 | 58.54 | $57.85 | 11500 |
| 2023-11-29 | 58.40 | $57.95 | 11009 |
| 2023-11-28 | 58.17 | $57.47 | 28700 |
| 2023-11-27 | 58.01 | $57.44 | 1600 |
| 2023-11-24 | 57.80 | $57.52 | 2019 |
| 2023-11-22 | 57.49 | $57.36 | 1000 |
| 2023-11-21 | 57.14 | $57.02 | 7003 |
| 2023-11-20 | 56.79 | $57.37 | 1700 |
| 2023-11-17 | 56.24 | $56.68 | 15441 |
| 2023-11-16 | 55.75 | $56.33 | 10442 |
| 2023-11-15 | 55.26 | $56.34 | 12600 |
| 2023-11-14 | 54.63 | $56.37 | 11246 |
| 2023-11-13 | 53.84 | $54.75 | 7114 |
| 2023-11-10 | 53.39 | $54.62 | 3300 |
| 2023-11-09 | 52.87 | $53.48 | 13000 |
| 2023-11-08 | 52.60 | $53.94 | 8100 |
| 2023-11-07 | 52.12 | $53.70 | 800 |
| 2023-11-06 | 51.62 | $53.20 | 10300 |
| 2023-11-03 | 51.17 | $53.27 | 19442 |
| 2023-11-02 | 50.61 | $52.29 | 149400 |
| 2023-11-01 | 50.26 | $51.41 | 9400 |
| 2023-10-31 | 50.12 | $50.69 | 19200 |
| 2023-10-30 | 50.20 | $50.15 | 101100 |
| 2023-10-27 | 50.50 | $49.77 | 2802 |
| 2023-10-26 | 51.00 | $49.61 | 500 |
| 2023-10-25 | 51.67 | $50.49 | 2637 |
| 2023-10-24 | 52.23 | $52.14 | 3231 |
| 2023-10-23 | 52.40 | $51.46 | 1400 |
| 2023-10-20 | 52.83 | $51.37 | 736 |
| 2023-10-19 | 53.40 | $52.33 | 1841 |
| 2023-10-18 | 53.79 | $52.94 | 1300 |
| 2023-10-17 | 54.07 | $54.41 | 85305 |
| 2023-10-16 | 53.96 | $54.27 | 10600 |
| 2023-10-13 | 53.86 | $53.62 | 3116 |
| 2023-10-12 | 53.96 | $54.67 | 18307 |
| 2023-10-11 | 53.74 | $55.01 | 6745 |
| 2023-10-10 | 53.38 | $54.75 | 21702 |
| 2023-10-09 | 53.03 | $54.14 | 24525 |
| 2023-10-06 | 52.81 | $54.17 | 8011 |
| 2023-10-05 | 52.54 | $52.95 | 1400 |
| 2023-10-04 | 52.61 | $53.02 | 6718 |
| 2023-10-03 | 52.70 | $52.39 | 11700 |
| 2023-10-02 | 53.01 | $53.70 | 34100 |
| 2023-09-29 | 53.00 | $53.67 | 64419 |
| 2023-09-28 | 53.01 | $53.57 | 4727 |
| 2023-09-27 | 53.08 | $52.92 | 7414 |
| 2023-09-26 | 53.38 | $52.55 | 800 |
| 2023-09-25 | 53.88 | $53.41 | 3600 |
| 2023-09-22 | 54.23 | $53.19 | 9500 |
| 2023-09-21 | 54.74 | $53.01 | 6300 |
| 2023-09-20 | 55.43 | $54.43 | 7206 |
| 2023-09-19 | 55.82 | $54.93 | 26300 |
| 2023-09-18 | 56.15 | $55.30 | 18800 |
| 2023-09-15 | 56.43 | $55.41 | 6400 |
| 2023-09-14 | 56.73 | $56.71 | 31000 |
| 2023-09-13 | 56.69 | $56.03 | 300 |
| 2023-09-12 | 56.84 | $56.25 | 6500 |
| 2023-09-11 | 56.96 | $57.10 | 3300 |
| 2023-09-08 | 56.84 | $56.63 | 5600 |
| 2023-09-07 | 56.82 | $56.78 | 14700 |
| 2023-09-06 | 56.75 | $57.24 | 13936 |
| 2023-09-05 | 56.52 | $57.47 | 4109 |
| 2023-09-01 | 56.16 | $57.50 | 9600 |
| 2023-08-31 | 55.71 | $57.26 | 7514 |
| 2023-08-30 | 55.24 | $57.13 | 12400 |
| 2023-08-29 | 54.72 | $56.53 | 519 |
| 2023-08-28 | 54.28 | $55.21 | 1800 |
| 2023-08-25 | 54.17 | $55.03 | 16116 |
| 2023-08-24 | 54.12 | $54.42 | 20600 |
| 2023-08-23 | 54.26 | $55.55 | 300 |
| 2023-08-22 | 54.09 | $54.64 | 6802 |
| 2023-08-21 | 54.19 | $54.72 | 8207 |
| 2023-08-18 | 54.30 | $53.75 | 6330 |
| 2023-08-17 | 54.77 | $53.78 | 3609 |
| 2023-08-16 | 55.34 | $54.69 | 300 |
| 2023-08-15 | 55.75 | $55.46 | 2500 |
| 2023-08-14 | 56.03 | $55.99 | 28203 |
| 2023-08-11 | 56.21 | $55.32 | 3031 |
| 2023-08-10 | 56.65 | $55.96 | 5446 |
| 2023-08-09 | 56.98 | $55.99 | 3400 |
| 2023-08-08 | 57.38 | $56.75 | 5906 |
| 2023-08-07 | 57.63 | $57.44 | 1400 |
| 2023-08-04 | 57.72 | $56.95 | 9739 |
| 2023-08-03 | 57.97 | $56.98 | 7046 |
| 2023-08-02 | 58.27 | $56.96 | 9900 |
| 2023-08-01 | 58.63 | $58.81 | 16311 |
| 2023-07-31 | 58.47 | $59.21 | 26640 |
| 2023-07-28 | 58.14 | $58.60 | 36138 |
| 2023-07-27 | 57.92 | $57.58 | 3300 |
| 2023-07-26 | 57.97 | $57.39 | 3800 |
| 2023-07-25 | 58.08 | $57.77 | 1500 |
| 2023-07-24 | 58.09 | $57.25 | 7435 |
| 2023-07-21 | 58.25 | $57.34 | 25200 |
| 2023-07-20 | 58.41 | $57.39 | 31600 |
| 2023-07-19 | 58.56 | $58.92 | 10000 |
| 2023-07-18 | 58.26 | $59.12 | 9228 |
| 2023-07-17 | 57.80 | $58.67 | 24100 |
| 2023-07-14 | 57.38 | $57.98 | 4204 |
| 2023-07-13 | 57.07 | $58.36 | 8239 |
| 2023-07-12 | 56.56 | $57.26 | 13430 |
| 2023-07-11 | 56.28 | $56.57 | 16500 |
| 2023-07-10 | 56.15 | $56.04 | 3538 |
| 2023-07-07 | 56.15 | $55.55 | 13406 |
| 2023-07-06 | 56.30 | $55.44 | 63300 |
| 2023-07-05 | 56.51 | $56.27 | 20600 |
| 2023-07-03 | 56.50 | $56.64 | 400 |
| 2023-06-30 | 56.35 | $56.61 | 1635 |
| 2023-06-29 | 56.17 | $55.75 | 3305 |
| 2023-06-28 | 56.21 | $55.74 | 2900 |
| 2023-06-27 | 56.26 | $55.68 | 8100 |
| 2023-06-26 | 56.31 | $54.73 | 2405 |
| 2023-06-23 | 56.67 | $55.20 | 4700 |
| 2023-06-22 | 56.94 | $55.89 | 4911 |
| 2023-06-21 | 57.02 | $55.72 | 29300 |
| 2023-06-20 | 57.16 | $56.28 | 25000 |
| 2023-06-16 | 57.12 | $56.73 | 10630 |
| 2023-06-15 | 56.91 | $57.20 | 7400 |
| 2023-06-14 | 56.47 | $56.64 | 12300 |
| 2023-06-13 | 56.10 | $56.42 | 21500 |
| 2023-06-12 | 55.68 | $55.78 | 21228 |
| 2023-06-09 | 55.35 | $54.79 | 17000 |
| 2023-06-08 | 55.25 | $54.69 | 600 |
| 2023-06-07 | 55.13 | $54.23 | 13306 |
| 2023-06-06 | 55.10 | $55.26 | 74744 |
| 2023-06-05 | 54.72 | $54.93 | 4705 |
| 2023-06-02 | 54.34 | $54.93 | 32300 |
| 2023-06-01 | 53.85 | $54.37 | 1100 |
| 2023-05-31 | 53.42 | $53.50 | 6846 |
| 2023-05-30 | 53.15 | $54.06 | 44400 |
| 2023-05-26 | 52.62 | $53.92 | 10611 |
| 2023-05-25 | 52.01 | $52.49 | 13943 |
| 2023-05-24 | 51.71 | $51.24 | 124 |
| 2023-05-23 | 51.73 | $51.53 | 27246 |
| 2023-05-22 | 51.66 | $52.51 | 9948 |
| 2023-05-19 | 51.24 | $52.07 | 58900 |
| 2023-05-18 | 50.87 | $52.10 | 997800 |
| 2023-05-17 | 50.41 | $51.32 | 14933 |
| 2023-05-16 | 50.09 | $50.52 | 12717 |
| 2023-05-15 | 49.95 | $50.74 | 2819 |
| 2023-05-12 | 49.71 | $50.08 | 2634 |
| 2023-05-11 | 49.63 | $50.21 | 9500 |
| 2023-05-10 | 49.50 | $50.26 | 21700 |
| 2023-05-09 | 49.32 | $49.72 | 2600 |
| 2023-05-08 | 49.29 | $50.03 | 20037 |
| 2023-05-05 | 49.16 | $49.68 | 400 |
| 2023-05-04 | 49.11 | $48.83 | 6501 |
| 2023-05-03 | 49.34 | $48.95 | 7200 |
| 2023-05-02 | 49.58 | $49.11 | 11200 |
| 2023-05-01 | 49.83 | $49.85 | 14200 |
| 2023-04-28 | 49.91 | $49.82 | 600 |
| 2023-04-27 | 50.01 | $49.69 | 3200 |
| 2023-04-26 | 50.19 | $49.19 | 8200 |
| 2023-04-25 | 50.57 | $49.17 | 17300 |
| 2023-04-24 | 51.03 | $50.59 | 4300 |
| 2023-04-21 | 51.14 | $50.76 | 6510 |
| 2023-04-20 | 51.22 | $50.69 | 2200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.54
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.41
Average
56.38
Maximum
75.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.54 | $127.35 | 459309 |
| 2026-07-16 | 42.97 | $129.30 | 398600 |
| 2026-07-15 | 46.57 | $133.90 | 521200 |
| 2026-07-14 | 47.96 | $135.58 | 186400 |
| 2026-07-13 | 45.94 | $133.37 | 265900 |
| 2026-07-10 | 49.93 | $138.16 | 243547 |
| 2026-07-09 | 50.33 | $138.61 | 237800 |
| 2026-07-08 | 47.60 | $135.46 | 563111 |
| 2026-07-07 | 47.15 | $134.95 | 286521 |
| 2026-07-06 | 51.39 | $140.15 | 291419 |
| 2026-07-02 | 49.22 | $137.55 | 295500 |
| 2026-07-01 | 53.93 | $142.91 | 376546 |
| 2026-06-30 | 59.15 | $148.12 | 173800 |
| 2026-06-29 | 56.18 | $144.28 | 235800 |
| 2026-06-26 | 53.25 | $140.79 | 129400 |
| 2026-06-25 | 57.48 | $144.83 | 173214 |
| 2026-06-24 | 54.35 | $141.16 | 239200 |
| 2026-06-23 | 54.78 | $141.57 | 191502 |
| 2026-06-22 | 63.17 | $148.84 | 342120 |
| 2026-06-18 | 61.93 | $147.21 | 146839 |
| 2026-06-17 | 58.04 | $142.50 | 241000 |
| 2026-06-16 | 58.55 | $142.92 | 130321 |
| 2026-06-15 | 61.23 | $145.14 | 194041 |
| 2026-06-12 | 57.22 | $140.36 | 138036 |
| 2026-06-11 | 56.31 | $139.35 | 173547 |
| 2026-06-10 | 49.30 | $132.41 | 303100 |
| 2026-06-09 | 54.16 | $136.49 | 313046 |
| 2026-06-08 | 55.43 | $137.49 | 263800 |
| 2026-06-05 | 52.71 | $134.91 | 788600 |
| 2026-06-04 | 67.34 | $144.58 | 446821 |
| 2026-06-03 | 70.63 | $146.29 | 206738 |
| 2026-06-02 | 71.41 | $146.69 | 508600 |
| 2026-06-01 | 68.92 | $143.62 | 144700 |
| 2026-05-29 | 67.70 | $142.22 | 139100 |
| 2026-05-28 | 67.08 | $141.52 | 193900 |
| 2026-05-27 | 65.65 | $139.90 | 123430 |
| 2026-05-26 | 67.94 | $141.22 | 259705 |
| 2026-05-22 | 63.99 | $136.85 | 141700 |
| 2026-05-21 | 62.72 | $135.58 | 148434 |
| 2026-05-20 | 60.79 | $133.71 | 186900 |
| 2026-05-19 | 56.79 | $130.19 | 534600 |
| 2026-05-18 | 59.08 | $131.60 | 134249 |
| 2026-05-15 | 61.44 | $133.01 | 166015 |
| 2026-05-14 | 68.26 | $136.72 | 167248 |
| 2026-05-13 | 68.07 | $136.51 | 143500 |
| 2026-05-12 | 65.73 | $134.00 | 152018 |
| 2026-05-11 | 70.12 | $136.26 | 148229 |
| 2026-05-08 | 68.53 | $134.46 | 126125 |
| 2026-05-07 | 65.57 | $131.40 | 657200 |
| 2026-05-06 | 71.20 | $134.11 | 169900 |
| 2026-05-05 | 67.67 | $130.48 | 464216 |
| 2026-05-04 | 65.07 | $128.16 | 123300 |
| 2026-05-01 | 65.61 | $128.41 | 163100 |
| 2026-04-30 | 65.23 | $128.06 | 115200 |
| 2026-04-29 | 60.65 | $124.22 | 143500 |
| 2026-04-28 | 60.30 | $123.95 | 221308 |
| 2026-04-27 | 66.12 | $126.77 | 178700 |
| 2026-04-24 | 67.08 | $127.21 | 198041 |
| 2026-04-23 | 64.82 | $125.16 | 188100 |
| 2026-04-22 | 65.27 | $125.38 | 152100 |
| 2026-04-21 | 62.55 | $122.99 | 126700 |
| 2026-04-20 | 64.73 | $124.07 | 91925 |
| 2026-04-17 | 65.37 | $124.39 | 254046 |
| 2026-04-16 | 63.14 | $122.33 | 171800 |
| 2026-04-15 | 62.33 | $121.61 | 134000 |
| 2026-04-14 | 63.60 | $122.30 | 312700 |
| 2026-04-13 | 61.68 | $120.51 | 184148 |
| 2026-04-10 | 59.87 | $118.90 | 286807 |
| 2026-04-09 | 59.10 | $118.22 | 142447 |
| 2026-04-08 | 58.39 | $117.59 | 249700 |
| 2026-04-07 | 51.07 | $111.85 | 136400 |
| 2026-04-06 | 50.19 | $111.24 | 181543 |
| 2026-04-02 | 49.17 | $110.53 | 238300 |
| 2026-04-01 | 49.62 | $110.86 | 174100 |
| 2026-03-31 | 46.39 | $108.56 | 263300 |
| 2026-03-30 | 37.85 | $103.36 | 209800 |
| 2026-03-27 | 40.77 | $105.82 | 169821 |
| 2026-03-26 | 42.88 | $107.47 | 340100 |
| 2026-03-25 | 49.77 | $112.12 | 174000 |
| 2026-03-24 | 47.73 | $110.93 | 270500 |
| 2026-03-23 | 47.07 | $110.55 | 1.8M |
| 2026-03-20 | 42.55 | $108.03 | 170400 |
| 2026-03-19 | 48.34 | $111.75 | 194900 |
| 2026-03-18 | 47.96 | $111.54 | 231029 |
| 2026-03-17 | 49.09 | $112.23 | 99918 |
| 2026-03-16 | 48.71 | $112.00 | 418100 |
| 2026-03-13 | 44.22 | $109.40 | 145349 |
| 2026-03-12 | 45.46 | $110.25 | 219900 |
| 2026-03-11 | 50.21 | $113.28 | 140310 |
| 2026-03-10 | 49.66 | $112.95 | 264141 |
| 2026-03-09 | 49.37 | $112.77 | 379062 |
| 2026-03-06 | 43.27 | $109.19 | 113227 |
| 2026-03-05 | 48.28 | $112.43 | 187008 |
| 2026-03-04 | 53.16 | $115.14 | 166200 |
| 2026-03-03 | 49.93 | $113.32 | 193100 |
| 2026-03-02 | 59.41 | $117.75 | 314314 |
| 2026-02-27 | 58.55 | $117.24 | 105024 |
| 2026-02-26 | 59.28 | $117.55 | 205300 |
| 2026-02-25 | 62.33 | $118.84 | 116000 |
| 2026-02-24 | 59.75 | $117.15 | 140140 |
| 2026-02-23 | 56.89 | $115.43 | 72005 |
| 2026-02-20 | 59.39 | $116.50 | 201800 |
| 2026-02-19 | 57.98 | $115.64 | 319500 |
| 2026-02-18 | 57.39 | $115.28 | 132223 |
| 2026-02-17 | 55.75 | $114.27 | 189303 |
| 2026-02-13 | 56.20 | $114.49 | 395448 |
| 2026-02-12 | 54.19 | $113.23 | 242000 |
| 2026-02-11 | 58.41 | $115.32 | 267700 |
| 2026-02-10 | 55.56 | $113.51 | 173800 |
| 2026-02-09 | 56.79 | $114.11 | 167305 |
| 2026-02-06 | 53.70 | $112.20 | 135828 |
| 2026-02-05 | 45.17 | $107.82 | 270900 |
| 2026-02-04 | 47.83 | $109.21 | 442727 |
| 2026-02-03 | 56.34 | $112.97 | 183100 |
| 2026-02-02 | 56.57 | $113.06 | 136300 |
| 2026-01-30 | 55.99 | $112.75 | 160600 |
| 2026-01-29 | 63.01 | $115.45 | 117308 |
| 2026-01-28 | 66.69 | $116.70 | 168508 |
| 2026-01-27 | 65.51 | $115.93 | 64708 |
| 2026-01-26 | 61.51 | $113.55 | 56825 |
| 2026-01-23 | 61.51 | $113.55 | 88200 |
| 2026-01-22 | 62.67 | $113.97 | 105473 |
| 2026-01-21 | 61.94 | $113.52 | 149100 |
| 2026-01-20 | 58.91 | $111.73 | 89800 |
| 2026-01-16 | 64.53 | $113.79 | 52900 |
| 2026-01-15 | 63.53 | $113.17 | 100600 |
| 2026-01-14 | 61.71 | $112.06 | 118000 |
| 2026-01-13 | 63.76 | $112.81 | 327800 |
| 2026-01-12 | 63.29 | $112.51 | 67543 |
| 2026-01-09 | 62.22 | $111.81 | 68500 |
| 2026-01-08 | 58.78 | $109.70 | 99740 |
| 2026-01-07 | 61.56 | $110.80 | 267800 |
| 2026-01-06 | 63.08 | $111.39 | 105504 |
| 2026-01-05 | 59.26 | $109.03 | 73200 |
| 2026-01-02 | 55.08 | $106.80 | 52717 |
| 2025-12-31 | 49.85 | $104.41 | 39306 |
| 2025-12-30 | 52.68 | $105.57 | 101800 |
| 2025-12-29 | 53.63 | $105.95 | 55900 |
| 2025-12-26 | 54.89 | $106.46 | 85248 |
| 2025-12-24 | 55.10 | $106.55 | 52900 |
| 2025-12-23 | 54.71 | $106.34 | 49649 |
| 2025-12-22 | 54.01 | $105.96 | 79000 |
| 2025-12-19 | 51.90 | $104.82 | 63400 |
| 2025-12-18 | 47.91 | $102.82 | 83009 |
| 2025-12-17 | 43.87 | $100.99 | 127200 |
| 2025-12-16 | 48.46 | $103.34 | 106200 |
| 2025-12-15 | 49.63 | $103.90 | 123132 |
| 2025-12-12 | 50.38 | $104.26 | 215543 |
| 2025-12-11 | 58.83 | $107.88 | 249132 |
| 2025-12-10 | 58.48 | $107.69 | 189441 |
| 2025-12-09 | 56.00 | $106.35 | 57004 |
| 2025-12-08 | 55.77 | $106.23 | 74244 |
| 2025-12-05 | 54.93 | $105.77 | 105100 |
| 2025-12-04 | 54.34 | $105.44 | 99100 |
| 2025-12-03 | 53.15 | $104.77 | 103720 |
| 2025-12-02 | 51.93 | $104.08 | 111100 |
| 2025-12-01 | 50.12 | $103.07 | 103300 |
| 2025-11-28 | 52.21 | $104.20 | 20702 |
| 2025-11-26 | 50.64 | $103.29 | 171500 |
| 2025-11-25 | 48.42 | $102.04 | 212020 |
| 2025-11-24 | 46.66 | $101.07 | 362600 |
| 2025-11-21 | 40.71 | $98.08 | 681600 |
| 2025-11-20 | 39.71 | $97.61 | 500600 |
| 2025-11-19 | 45.04 | $101.07 | 104309 |
| 2025-11-18 | 43.26 | $100.22 | 345000 |
| 2025-11-17 | 45.71 | $101.70 | 215400 |
| 2025-11-14 | 47.30 | $102.63 | 147000 |
| 2025-11-13 | 47.09 | $102.52 | 140700 |
| 2025-11-12 | 54.38 | $106.46 | 86912 |
| 2025-11-11 | 54.40 | $106.47 | 71400 |
| 2025-11-10 | 57.28 | $107.89 | 142200 |
| 2025-11-07 | 52.56 | $105.08 | 160600 |
| 2025-11-06 | 53.09 | $105.35 | 192700 |
| 2025-11-05 | 57.67 | $107.56 | 96200 |
| 2025-11-04 | 55.70 | $106.36 | 115425 |
| 2025-11-03 | 64.16 | $109.94 | 92100 |
| 2025-10-31 | 63.56 | $109.53 | 98607 |
| 2025-10-30 | 62.28 | $108.66 | 63540 |
| 2025-10-29 | 68.24 | $110.94 | 194800 |
| 2025-10-28 | 65.71 | $109.09 | 82100 |
| 2025-10-27 | 64.55 | $108.29 | 38457 |
| 2025-10-24 | 62.20 | $106.74 | 74800 |
| 2025-10-23 | 59.21 | $104.94 | 123000 |
| 2025-10-22 | 55.13 | $102.76 | 125800 |
| 2025-10-21 | 59.71 | $104.52 | 108301 |
| 2025-10-20 | 61.82 | $105.28 | 36903 |
| 2025-10-17 | 59.46 | $103.96 | 54800 |
| 2025-10-16 | 61.31 | $104.64 | 87238 |
| 2025-10-15 | 61.26 | $104.61 | 740300 |
| 2025-10-14 | 59.06 | $103.31 | 81605 |
| 2025-10-13 | 61.97 | $104.44 | 59009 |
| 2025-10-10 | 55.53 | $100.95 | 195500 |
| 2025-10-09 | 70.38 | $105.53 | 242700 |
| 2025-10-08 | 71.66 | $105.85 | 103900 |
| 2025-10-07 | 67.80 | $103.62 | 280808 |
| 2025-10-06 | 72.46 | $104.73 | 68719 |
| 2025-10-03 | 70.35 | $103.52 | 52200 |
| 2025-10-02 | 70.86 | $103.64 | 31000 |
| 2025-10-01 | 68.91 | $102.55 | 75200 |
| 2025-09-30 | 66.24 | $101.19 | 40600 |
| 2025-09-29 | 64.66 | $100.45 | 39732 |
| 2025-09-26 | 62.13 | $99.33 | 46325 |
| 2025-09-25 | 61.92 | $99.24 | 78307 |
| 2025-09-24 | 64.70 | $99.98 | 173529 |
| 2025-09-23 | 68.67 | $100.98 | 126100 |
| 2025-09-22 | 73.23 | $102.05 | 30200 |
| 2025-09-19 | 71.79 | $101.18 | 62100 |
| 2025-09-18 | 70.46 | $100.42 | 45732 |
| 2025-09-17 | 66.57 | $98.44 | 46200 |
| 2025-09-16 | 68.65 | $98.92 | 29620 |
| 2025-09-15 | 68.82 | $98.96 | 30142 |
| 2025-09-12 | 65.35 | $97.26 | 26300 |
| 2025-09-11 | 66.26 | $97.48 | 38141 |
| 2025-09-10 | 64.91 | $96.84 | 561200 |
| 2025-09-09 | 61.16 | $95.21 | 23140 |
| 2025-09-08 | 59.99 | $94.74 | 82729 |
| 2025-09-05 | 57.28 | $93.70 | 94500 |
| 2025-09-04 | 55.52 | $93.06 | 58300 |
| 2025-09-03 | 52.32 | $91.96 | 63501 |
| 2025-09-02 | 52.32 | $91.96 | 117926 |
| 2025-08-29 | 56.38 | $93.18 | 39600 |
| 2025-08-28 | 62.65 | $94.83 | 27400 |
| 2025-08-27 | 58.57 | $93.29 | 47600 |
| 2025-08-26 | 58.37 | $93.22 | 24903 |
| 2025-08-25 | 55.69 | $92.28 | 47230 |
| 2025-08-22 | 56.20 | $92.42 | 58900 |
| 2025-08-21 | 50.07 | $90.45 | 67100 |
| 2025-08-20 | 51.00 | $90.72 | 99106 |
| 2025-08-19 | 53.23 | $91.36 | 98900 |
| 2025-08-18 | 63.17 | $93.79 | 32500 |
| 2025-08-15 | 61.92 | $93.34 | 40835 |
| 2025-08-14 | 62.64 | $93.50 | 29016 |
| 2025-08-13 | 65.10 | $94.05 | 186206 |
| 2025-08-12 | 66.32 | $94.32 | 114800 |
| 2025-08-11 | 61.12 | $92.29 | 34500 |
| 2025-08-08 | 62.48 | $92.59 | 29014 |
| 2025-08-07 | 62.43 | $92.57 | 244800 |
| 2025-08-06 | 62.30 | $92.52 | 25100 |
| 2025-08-05 | 59.57 | $91.46 | 298200 |
| 2025-08-04 | 63.05 | $92.31 | 46611 |
| 2025-08-01 | 57.00 | $90.15 | 51649 |
| 2025-07-31 | 65.81 | $92.01 | 63814 |
| 2025-07-30 | 69.37 | $92.66 | 21214 |
| 2025-07-29 | 67.82 | $92.05 | 63400 |
| 2025-07-28 | 69.46 | $92.35 | 97045 |
| 2025-07-25 | 69.18 | $92.23 | 22000 |
| 2025-07-24 | 67.95 | $91.71 | 44900 |
| 2025-07-23 | 67.88 | $91.68 | 51700 |
| 2025-07-22 | 64.76 | $90.40 | 87900 |
| 2025-07-21 | 69.64 | $91.37 | 42704 |
| 2025-07-18 | 71.16 | $91.66 | 16800 |
| 2025-07-17 | 70.61 | $91.40 | 34000 |
| 2025-07-16 | 67.87 | $90.17 | 66000 |
| 2025-07-15 | 66.89 | $89.76 | 39747 |
| 2025-07-14 | 66.40 | $89.55 | 30100 |
| 2025-07-11 | 65.24 | $89.06 | 34138 |
| 2025-07-10 | 66.62 | $89.37 | 658300 |
| 2025-07-09 | 67.89 | $89.66 | 49300 |
| 2025-07-08 | 66.06 | $88.80 | 24200 |
| 2025-07-07 | 66.44 | $88.89 | 48600 |
| 2025-07-03 | 68.59 | $89.41 | 30900 |
| 2025-07-02 | 66.86 | $88.53 | 29600 |
| 2025-07-01 | 65.50 | $87.86 | 45612 |
| 2025-06-30 | 73.50 | $89.72 | 20500 |
| 2025-06-27 | 72.31 | $89.03 | 75800 |
| 2025-06-26 | 71.66 | $88.66 | 26710 |
| 2025-06-25 | 68.99 | $87.23 | 23700 |
| 2025-06-24 | 68.93 | $87.20 | 21600 |
| 2025-06-23 | 64.36 | $85.05 | 29933 |
| 2025-06-20 | 62.72 | $84.37 | 36100 |
| 2025-06-18 | 64.38 | $84.77 | 27841 |
| 2025-06-17 | 63.69 | $84.47 | 43339 |
| 2025-06-16 | 66.15 | $85.08 | 28847 |
| 2025-06-13 | 62.47 | $83.45 | 82225 |
| 2025-06-12 | 66.43 | $84.39 | 21400 |
| 2025-06-11 | 65.81 | $84.11 | 43700 |
| 2025-06-10 | 64.99 | $83.73 | 50701 |
| 2025-06-09 | 66.19 | $84.03 | 32530 |
| 2025-06-06 | 65.79 | $83.83 | 41840 |
| 2025-06-05 | 64.58 | $83.22 | 111900 |
| 2025-06-04 | 66.29 | $83.69 | 61041 |
| 2025-06-03 | 65.46 | $83.24 | 40428 |
| 2025-06-02 | 63.85 | $82.39 | 38249 |
| 2025-05-30 | 61.89 | $81.40 | 39800 |
| 2025-05-29 | 62.64 | $81.63 | 28500 |
| 2025-05-28 | 63.44 | $81.88 | 38600 |
| 2025-05-27 | 64.46 | $82.21 | 26342 |
| 2025-05-23 | 60.70 | $80.15 | 41517 |
| 2025-05-22 | 61.00 | $80.25 | 22500 |
| 2025-05-21 | 60.52 | $79.99 | 49900 |
| 2025-05-20 | 64.14 | $81.25 | 12509 |
| 2025-05-19 | 63.90 | $81.10 | 43904 |
| 2025-05-16 | 63.90 | $81.10 | 29800 |
| 2025-05-15 | 62.99 | $80.50 | 19600 |
| 2025-05-14 | 64.16 | $80.96 | 43940 |
| 2025-05-13 | 63.73 | $80.65 | 44200 |
| 2025-05-12 | 61.12 | $78.84 | 36900 |
| 2025-05-09 | 56.18 | $75.86 | 21000 |
| 2025-05-08 | 56.87 | $76.16 | 21500 |
| 2025-05-07 | 55.75 | $75.51 | 24800 |
| 2025-05-06 | 54.94 | $75.04 | 52100 |
| 2025-05-05 | 56.84 | $75.95 | 48527 |
| 2025-05-02 | 56.76 | $75.90 | 20030 |
| 2025-05-01 | 53.71 | $73.98 | 27300 |
| 2025-04-30 | 52.09 | $73.01 | 84000 |
| 2025-04-29 | 52.45 | $73.21 | 24200 |
| 2025-04-28 | 51.81 | $72.81 | 84000 |
| 2025-04-25 | 52.11 | $72.99 | 33700 |
| 2025-04-24 | 50.42 | $71.86 | 20200 |
| 2025-04-23 | 46.12 | $69.18 | 265800 |
| 2025-04-22 | 42.56 | $67.16 | 127131 |
| 2025-04-21 | 39.70 | $65.63 | 114245 |
| 2025-04-17 | 42.07 | $67.45 | 111035 |
| 2025-04-16 | 41.94 | $67.38 | 108635 |
| 2025-04-15 | 43.83 | $68.83 | 102900 |
| 2025-04-14 | 42.92 | $68.29 | 313741 |
| 2025-04-11 | 42.35 | $67.94 | 176100 |
| 2025-04-10 | 40.19 | $66.62 | 321300 |
| 2025-04-09 | 43.94 | $69.79 | 238000 |
| 2025-04-08 | 28.53 | $62.08 | 260100 |
| 2025-04-07 | 29.26 | $62.82 | 282213 |
| 2025-04-04 | 27.41 | $62.05 | 380500 |
| 2025-04-03 | 32.39 | $66.82 | 113809 |
| 2025-04-02 | 39.37 | $71.73 | 131047 |
| 2025-04-01 | 36.95 | $70.81 | 302333 |
| 2025-03-31 | 35.89 | $70.41 | 367000 |
| 2025-03-28 | 36.70 | $70.96 | 252000 |
| 2025-03-27 | 39.92 | $73.05 | 125806 |
| 2025-03-26 | 41.67 | $74.10 | 130200 |
| 2025-03-25 | 45.99 | $76.47 | 93400 |
| 2025-03-24 | 45.97 | $76.46 | 83817 |
| 2025-03-21 | 41.38 | $74.48 | 327100 |
| 2025-03-20 | 41.79 | $74.72 | 511900 |
| 2025-03-19 | 42.61 | $75.21 | 81000 |
| 2025-03-18 | 40.14 | $74.12 | 98606 |
| 2025-03-17 | 41.78 | $75.17 | 327143 |
| 2025-03-14 | 39.71 | $74.24 | 75100 |
| 2025-03-13 | 33.98 | $71.86 | 189800 |
| 2025-03-12 | 35.99 | $73.33 | 227200 |
| 2025-03-11 | 32.73 | $72.06 | 286725 |
| 2025-03-10 | 30.94 | $71.38 | 336402 |
| 2025-03-07 | 36.43 | $75.44 | 143737 |
| 2025-03-06 | 35.90 | $75.24 | 307629 |
| 2025-03-05 | 40.77 | $78.24 | 187104 |
| 2025-03-04 | 36.22 | $76.58 | 368900 |
| 2025-03-03 | 36.93 | $77.02 | 155022 |
| 2025-02-28 | 40.24 | $78.95 | 200205 |
| 2025-02-27 | 38.06 | $78.15 | 170906 |
| 2025-02-26 | 43.06 | $80.83 | 221819 |
| 2025-02-25 | 40.39 | $79.87 | 471800 |
| 2025-02-24 | 42.38 | $80.88 | 332325 |
| 2025-02-21 | 45.90 | $82.54 | 172500 |
| 2025-02-20 | 53.74 | $85.61 | 196700 |
| 2025-02-19 | 55.17 | $86.10 | 86700 |
| 2025-02-18 | 57.33 | $86.83 | 65000 |
| 2025-02-14 | 56.75 | $86.57 | 47543 |
| 2025-02-13 | 55.67 | $86.07 | 107122 |
| 2025-02-12 | 53.93 | $85.28 | 205100 |
| 2025-02-11 | 54.01 | $85.31 | 72106 |
| 2025-02-10 | 57.24 | $86.57 | 126900 |
| 2025-02-07 | 54.18 | $85.09 | 127900 |
| 2025-02-06 | 56.41 | $85.95 | 120300 |
| 2025-02-05 | 55.42 | $85.46 | 104200 |
| 2025-02-04 | 54.31 | $84.91 | 335000 |
| 2025-02-03 | 51.97 | $83.78 | 283800 |
| 2025-01-31 | 53.75 | $84.55 | 249539 |
| 2025-01-30 | 53.55 | $84.45 | 309500 |
| 2025-01-29 | 51.22 | $83.26 | 202342 |
| 2025-01-28 | 51.26 | $83.28 | 107442 |
| 2025-01-27 | 46.48 | $80.94 | 509005 |
| 2025-01-24 | 60.53 | $86.77 | 107704 |
| 2025-01-23 | 62.53 | $87.42 | 66700 |
| 2025-01-22 | 61.75 | $87.00 | 112512 |
| 2025-01-21 | 59.33 | $85.73 | 129512 |
| 2025-01-17 | 53.57 | $83.11 | 79500 |
| 2025-01-16 | 52.52 | $82.68 | 102825 |
| 2025-01-15 | 50.58 | $81.89 | 80648 |
| 2025-01-14 | 46.11 | $80.21 | 122100 |
| 2025-01-13 | 44.55 | $79.66 | 217800 |
| 2025-01-10 | 46.14 | $80.35 | 244400 |
| 2025-01-08 | 48.45 | $81.32 | 217300 |
| 2025-01-07 | 48.62 | $81.39 | 167117 |
| 2025-01-06 | 52.79 | $83.08 | 130200 |
| 2025-01-03 | 49.86 | $81.87 | 132649 |
| 2025-01-02 | 45.43 | $80.20 | 260400 |
| 2024-12-31 | 42.51 | $79.19 | 23921 |
| 2024-12-30 | 44.08 | $79.90 | 78813 |
| 2024-12-27 | 46.78 | $81.06 | 45300 |
| 2024-12-26 | 50.32 | $82.47 | 64100 |
| 2024-12-24 | 49.73 | $82.24 | 85100 |
| 2024-12-23 | 47.08 | $81.22 | 182931 |
| 2024-12-20 | 46.13 | $80.86 | 94500 |
| 2024-12-19 | 43.67 | $79.94 | 113029 |
| 2024-12-18 | 43.13 | $79.74 | 89046 |
| 2024-12-17 | 52.09 | $83.54 | 172900 |
| 2024-12-16 | 61.67 | $86.53 | 11800 |
| 2024-12-13 | 58.75 | $85.32 | 25900 |
| 2024-12-12 | 58.10 | $85.06 | 14500 |
| 2024-12-11 | 59.40 | $85.44 | 12806 |
| 2024-12-10 | 53.88 | $83.30 | 11949 |
| 2024-12-09 | 60.13 | $85.02 | 18100 |
| 2024-12-06 | 67.23 | $86.67 | 14200 |
| 2024-12-05 | 65.44 | $85.91 | 256200 |
| 2024-12-04 | 66.26 | $86.09 | 9625 |
| 2024-12-03 | 61.74 | $84.29 | 260526 |
| 2024-12-02 | 60.43 | $83.82 | 16309 |
| 2024-11-29 | 58.95 | $83.30 | 4300 |
| 2024-11-27 | 57.40 | $82.77 | 14200 |
| 2024-11-26 | 59.82 | $83.37 | 20000 |
| 2024-11-25 | 59.69 | $83.32 | 46800 |
| 2024-11-22 | 62.18 | $83.95 | 55600 |
| 2024-11-21 | 60.95 | $83.45 | 33900 |
| 2024-11-20 | 56.19 | $81.69 | 25120 |
| 2024-11-19 | 55.84 | $81.57 | 8137 |
| 2024-11-18 | 53.19 | $80.67 | 15244 |
| 2024-11-15 | 51.46 | $80.11 | 24949 |
| 2024-11-14 | 57.22 | $81.72 | 53232 |
| 2024-11-13 | 61.27 | $82.72 | 11000 |
| 2024-11-12 | 62.18 | $82.94 | 14217 |
| 2024-11-11 | 64.39 | $83.47 | 20900 |
| 2024-11-08 | 63.56 | $83.11 | 52200 |
| 2024-11-07 | 65.22 | $83.52 | 25501 |
| 2024-11-06 | 61.18 | $81.80 | 101912 |
| 2024-11-05 | 53.97 | $79.35 | 5800 |
| 2024-11-04 | 48.17 | $77.80 | 6936 |
| 2024-11-01 | 49.12 | $78.05 | 13300 |
| 2024-10-31 | 46.90 | $77.49 | 10502 |
| 2024-10-30 | 54.63 | $79.40 | 9834 |
| 2024-10-29 | 57.21 | $79.95 | 41209 |
| 2024-10-28 | 55.04 | $79.36 | 17638 |
| 2024-10-25 | 54.60 | $79.24 | 5834 |
| 2024-10-24 | 53.25 | $78.87 | 21327 |
| 2024-10-23 | 53.33 | $78.89 | 5900 |
| 2024-10-22 | 57.96 | $79.99 | 23519 |
| 2024-10-21 | 58.05 | $80.01 | 22400 |
| 2024-10-18 | 60.65 | $80.61 | 35041 |
| 2024-10-17 | 58.75 | $79.96 | 34700 |
| 2024-10-16 | 57.58 | $79.57 | 8825 |
| 2024-10-15 | 56.44 | $79.19 | 12521 |
| 2024-10-14 | 63.53 | $80.85 | 6908 |
| 2024-10-11 | 62.14 | $80.34 | 17843 |
| 2024-10-10 | 60.02 | $79.59 | 11200 |
| 2024-10-09 | 61.28 | $79.88 | 6616 |
| 2024-10-08 | 58.35 | $78.86 | 37021 |
| 2024-10-07 | 57.36 | $78.53 | 7400 |
| 2024-10-04 | 59.31 | $79.01 | 17336 |
| 2024-10-03 | 57.05 | $78.23 | 8006 |
| 2024-10-02 | 56.10 | $77.91 | 22000 |
| 2024-10-01 | 55.81 | $77.81 | 8800 |
| 2024-09-30 | 57.62 | $78.31 | 55000 |
| 2024-09-27 | 57.54 | $78.28 | 25832 |
| 2024-09-26 | 60.22 | $79.04 | 4900 |
| 2024-09-25 | 57.79 | $78.05 | 5800 |
| 2024-09-24 | 58.90 | $78.37 | 8200 |
| 2024-09-23 | 56.84 | $77.53 | 3348 |
| 2024-09-20 | 56.32 | $77.32 | 3200 |
| 2024-09-19 | 58.19 | $77.91 | 24000 |
| 2024-09-18 | 51.58 | $75.36 | 26614 |
| 2024-09-17 | 52.51 | $75.66 | 17700 |
| 2024-09-16 | 52.78 | $75.75 | 13328 |
| 2024-09-13 | 52.62 | $75.69 | 9713 |
| 2024-09-12 | 51.31 | $75.17 | 25832 |
| 2024-09-11 | 50.02 | $74.66 | 13842 |
| 2024-09-10 | 45.59 | $73.01 | 9025 |
| 2024-09-09 | 44.19 | $72.52 | 27543 |
| 2024-09-06 | 41.21 | $71.50 | 7935 |
| 2024-09-05 | 45.72 | $73.48 | 63500 |
| 2024-09-04 | 46.30 | $73.72 | 13846 |
| 2024-09-03 | 46.00 | $73.61 | 12600 |
| 2024-08-30 | 54.67 | $76.90 | 6100 |
| 2024-08-29 | 53.61 | $76.48 | 23300 |
| 2024-08-28 | 52.27 | $75.95 | 8100 |
| 2024-08-27 | 54.29 | $76.67 | 9238 |
| 2024-08-26 | 53.65 | $76.40 | 9744 |
| 2024-08-23 | 57.17 | $77.65 | 24107 |
| 2024-08-22 | 53.31 | $75.99 | 43600 |
| 2024-08-21 | 57.71 | $77.47 | 10800 |
| 2024-08-20 | 55.57 | $76.56 | 8500 |
| 2024-08-19 | 56.19 | $76.77 | 10425 |
| 2024-08-16 | 54.02 | $75.84 | 8700 |
| 2024-08-15 | 53.93 | $75.80 | 13500 |
| 2024-08-14 | 49.36 | $73.93 | 7900 |
| 2024-08-13 | 48.95 | $73.77 | 4530 |
| 2024-08-12 | 44.18 | $72.00 | 8100 |
| 2024-08-09 | 43.79 | $71.86 | 8208 |
| 2024-08-08 | 44.02 | $71.97 | 56146 |
| 2024-08-07 | 36.00 | $69.23 | 48900 |
| 2024-08-06 | 37.18 | $69.87 | 29448 |
| 2024-08-05 | 35.12 | $69.22 | 35942 |
| 2024-08-02 | 38.29 | $70.95 | 18007 |
| 2024-08-01 | 42.39 | $72.90 | 23700 |
| 2024-07-31 | 49.48 | $75.65 | 10938 |
| 2024-07-30 | 40.59 | $73.06 | 18418 |
| 2024-07-29 | 42.14 | $73.63 | 14700 |
| 2024-07-26 | 43.30 | $74.05 | 22500 |
| 2024-07-25 | 38.18 | $72.72 | 13643 |
| 2024-07-24 | 41.79 | $74.06 | 10501 |
| 2024-07-23 | 49.28 | $76.33 | 12202 |
| 2024-07-22 | 49.24 | $76.32 | 100900 |
| 2024-07-19 | 44.84 | $75.20 | 35300 |
| 2024-07-18 | 46.66 | $75.73 | 26949 |
| 2024-07-17 | 49.89 | $76.62 | 26200 |
| 2024-07-16 | 63.51 | $79.52 | 18100 |
| 2024-07-15 | 61.19 | $78.85 | 15916 |
| 2024-07-12 | 64.63 | $79.44 | 21040 |
| 2024-07-11 | 62.31 | $78.76 | 11938 |
| 2024-07-10 | 69.24 | $79.85 | 8000 |
| 2024-07-09 | 67.67 | $79.35 | 28400 |
| 2024-07-08 | 67.19 | $79.20 | 38215 |
| 2024-07-05 | 65.59 | $78.70 | 184400 |
| 2024-07-03 | 63.66 | $78.13 | 5700 |
| 2024-07-02 | 60.53 | $77.28 | 209800 |
| 2024-07-01 | 58.87 | $76.86 | 17500 |
| 2024-06-28 | 61.63 | $77.33 | 27748 |
| 2024-06-27 | 61.56 | $77.31 | 29300 |
| 2024-06-26 | 59.32 | $76.70 | 39000 |
| 2024-06-25 | 59.81 | $76.79 | 11800 |
| 2024-06-24 | 58.17 | $76.34 | 8900 |
| 2024-06-21 | 60.67 | $76.82 | 23100 |
| 2024-06-20 | 62.43 | $77.15 | 12815 |
| 2024-06-18 | 68.09 | $78.15 | 22226 |
| 2024-06-17 | 65.18 | $77.18 | 20900 |
| 2024-06-14 | 63.14 | $76.56 | 4339 |
| 2024-06-13 | 64.29 | $76.76 | 10115 |
| 2024-06-12 | 64.40 | $76.78 | 9932 |
| 2024-06-11 | 61.13 | $75.76 | 133040 |
| 2024-06-10 | 59.89 | $75.40 | 11900 |
| 2024-06-07 | 58.13 | $74.90 | 7738 |
| 2024-06-06 | 61.03 | $75.47 | 9307 |
| 2024-06-05 | 60.53 | $75.32 | 7337 |
| 2024-06-04 | 54.62 | $73.69 | 17000 |
| 2024-06-03 | 55.64 | $73.90 | 24600 |
| 2024-05-31 | 55.45 | $73.85 | 40600 |
| 2024-05-30 | 58.72 | $74.54 | 10841 |
| 2024-05-29 | 62.69 | $75.32 | 9235 |
| 2024-05-28 | 65.89 | $75.91 | 17925 |
| 2024-05-24 | 65.08 | $75.63 | 14333 |
| 2024-05-23 | 62.83 | $74.87 | 20700 |
| 2024-05-22 | 62.52 | $74.77 | 6308 |
| 2024-05-21 | 63.01 | $74.87 | 9625 |
| 2024-05-20 | 62.71 | $74.76 | 20031 |
| 2024-05-17 | 61.28 | $74.24 | 22436 |
| 2024-05-16 | 61.49 | $74.29 | 8004 |
| 2024-05-15 | 63.93 | $74.86 | 20300 |
| 2024-05-14 | 59.82 | $73.31 | 6501 |
| 2024-05-13 | 57.03 | $72.38 | 8800 |
| 2024-05-10 | 57.31 | $72.45 | 9800 |
| 2024-05-09 | 56.40 | $72.14 | 6908 |
| 2024-05-08 | 55.43 | $71.81 | 10300 |
| 2024-05-07 | 56.37 | $72.07 | 24800 |
| 2024-05-06 | 55.71 | $71.83 | 9421 |
| 2024-05-03 | 53.82 | $71.14 | 13930 |
| 2024-05-02 | 49.18 | $69.59 | 10900 |
| 2024-05-01 | 45.17 | $68.40 | 41100 |
| 2024-04-30 | 47.41 | $69.15 | 26300 |
| 2024-04-29 | 50.49 | $70.12 | 11444 |
| 2024-04-26 | 50.14 | $70.01 | 38320 |
| 2024-04-25 | 46.11 | $68.78 | 14934 |
| 2024-04-24 | 47.72 | $69.32 | 27600 |
| 2024-04-23 | 46.87 | $69.06 | 15118 |
| 2024-04-22 | 40.24 | $67.19 | 27008 |
| 2024-04-19 | 37.51 | $66.50 | 21321 |
| 2024-04-18 | 42.15 | $68.25 | 5414 |
| 2024-04-17 | 44.05 | $68.89 | 19300 |
| 2024-04-16 | 47.13 | $69.87 | 19400 |
| 2024-04-15 | 46.41 | $69.67 | 21100 |
| 2024-04-12 | 50.00 | $70.77 | 13500 |
| 2024-04-11 | 56.16 | $72.41 | 4802 |
| 2024-04-10 | 52.97 | $71.46 | 10337 |
| 2024-04-09 | 55.90 | $72.18 | 12000 |
| 2024-04-08 | 56.81 | $72.40 | 16700 |
| 2024-04-05 | 57.87 | $72.66 | 35917 |
| 2024-04-04 | 53.32 | $71.23 | 4900 |
| 2024-04-03 | 60.18 | $72.82 | 16100 |
| 2024-04-02 | 56.94 | $71.84 | 18300 |
| 2024-04-01 | 60.22 | $72.53 | 10200 |
| 2024-03-28 | 59.81 | $72.40 | 6100 |
| 2024-03-27 | 59.62 | $72.34 | 8404 |
| 2024-03-26 | 61.97 | $72.86 | 9801 |
| 2024-03-25 | 61.38 | $72.65 | 26100 |
| 2024-03-22 | 61.68 | $72.72 | 23347 |
| 2024-03-21 | 61.85 | $72.76 | 22500 |
| 2024-03-20 | 60.55 | $72.24 | 18200 |
| 2024-03-19 | 57.56 | $71.10 | 34438 |
| 2024-03-18 | 57.26 | $70.99 | 4100 |
| 2024-03-15 | 55.85 | $70.46 | 23400 |
| 2024-03-14 | 58.42 | $71.20 | 16000 |
| 2024-03-13 | 59.83 | $71.60 | 8006 |
| 2024-03-12 | 61.38 | $72.04 | 6649 |
| 2024-03-11 | 58.70 | $70.88 | 9300 |
| 2024-03-08 | 64.44 | $72.45 | 9800 |
| 2024-03-07 | 67.53 | $73.22 | 10100 |
| 2024-03-06 | 65.07 | $72.03 | 6831 |
| 2024-03-05 | 62.62 | $70.94 | 12000 |
| 2024-03-04 | 69.42 | $72.54 | 40207 |
| 2024-03-01 | 68.34 | $72.01 | 9800 |
| 2024-02-29 | 65.01 | $70.51 | 12046 |
| 2024-02-28 | 62.72 | $69.59 | 7800 |
| 2024-02-27 | 64.29 | $69.95 | 27900 |
| 2024-02-26 | 64.26 | $69.94 | 12400 |
| 2024-02-23 | 63.28 | $69.51 | 13933 |
| 2024-02-22 | 65.31 | $70.02 | 4700 |
| 2024-02-21 | 58.03 | $67.12 | 8900 |
| 2024-02-20 | 61.32 | $67.90 | 20547 |
| 2024-02-16 | 67.51 | $69.23 | 50513 |
| 2024-02-15 | 68.85 | $69.50 | 7200 |
| 2024-02-14 | 67.72 | $69.00 | 14136 |
| 2024-02-13 | 63.59 | $67.35 | 15714 |
| 2024-02-12 | 73.19 | $69.13 | 40800 |
| 2024-02-09 | 74.57 | $69.36 | 2400 |
| 2024-02-08 | 71.65 | $68.04 | 6300 |
| 2024-02-07 | 69.13 | $67.05 | 14200 |
| 2024-02-06 | 68.00 | $66.64 | 30300 |
| 2024-02-05 | 67.03 | $66.29 | 10122 |
| 2024-02-02 | 68.91 | $66.62 | 19900 |
| 2024-02-01 | 65.31 | $65.33 | 11500 |
| 2024-01-31 | 61.61 | $64.20 | 12619 |
| 2024-01-30 | 68.48 | $65.32 | 27305 |
| 2024-01-29 | 71.46 | $65.76 | 25400 |
| 2024-01-26 | 68.04 | $64.62 | 27647 |
| 2024-01-25 | 68.01 | $64.61 | 4800 |
| 2024-01-24 | 67.55 | $64.46 | 4604 |
| 2024-01-23 | 66.76 | $64.20 | 4900 |
| 2024-01-22 | 68.15 | $64.43 | 7614 |
| 2024-01-19 | 65.98 | $63.69 | 1800 |
| 2024-01-18 | 61.87 | $62.46 | 8400 |
| 2024-01-17 | 58.17 | $61.51 | 1816 |
| 2024-01-16 | 61.33 | $62.04 | 11045 |
| 2024-01-12 | 62.79 | $62.28 | 7300 |
| 2024-01-11 | 63.15 | $62.34 | 22447 |
| 2024-01-10 | 62.37 | $62.11 | 53700 |
| 2024-01-09 | 60.54 | $61.58 | 2123 |
| 2024-01-08 | 60.26 | $61.50 | 10300 |
| 2024-01-05 | 53.58 | $59.78 | 5124 |
| 2024-01-04 | 52.97 | $59.64 | 6500 |
| 2024-01-03 | 53.84 | $59.82 | 1900 |
| 2024-01-02 | 59.82 | $60.98 | 5948 |
| 2023-12-29 | 68.41 | $62.36 | 8200 |
| 2023-12-28 | 73.50 | $63.06 | 17007 |
| 2023-12-27 | 72.44 | $62.68 | 3700 |
| 2023-12-26 | 72.22 | $62.60 | 2628 |
| 2023-12-22 | 70.50 | $61.99 | 9600 |
| 2023-12-21 | 70.33 | $61.93 | 5800 |
| 2023-12-20 | 66.75 | $60.76 | 4100 |
| 2023-12-19 | 75.06 | $61.89 | 18300 |
| 2023-12-18 | 73.53 | $61.34 | 3207 |
| 2023-12-15 | 73.16 | $61.21 | 7600 |
| 2023-12-14 | 72.97 | $61.14 | 5400 |
| 2023-12-13 | 70.97 | $60.43 | 11500 |
| 2023-12-12 | 69.04 | $59.80 | 81700 |
| 2023-12-11 | 66.76 | $59.12 | 3000 |
| 2023-12-08 | 63.88 | $58.34 | 83700 |
| 2023-12-07 | 61.86 | $57.84 | 12238 |
| 2023-12-06 | 59.40 | $57.27 | 13219 |
| 2023-12-05 | 61.24 | $57.55 | 13000 |
| 2023-12-04 | 63.51 | $57.89 | 11418 |
| 2023-12-01 | 68.10 | $58.54 | 25400 |
| 2023-11-30 | 65.59 | $57.85 | 11500 |
| 2023-11-29 | 66.31 | $57.95 | 11009 |
| 2023-11-28 | 64.54 | $57.47 | 28700 |
| 2023-11-27 | 64.43 | $57.44 | 1600 |
| 2023-11-24 | 64.95 | $57.52 | 2019 |
| 2023-11-22 | 64.41 | $57.36 | 1000 |
| 2023-11-21 | 63.27 | $57.02 | 7003 |
| 2023-11-20 | 65.31 | $57.37 | 1700 |
| 2023-11-17 | 63.08 | $56.68 | 15441 |
| 2023-11-16 | 61.89 | $56.33 | 10442 |
| 2023-11-15 | 61.95 | $56.34 | 12600 |
| 2023-11-14 | 62.10 | $56.37 | 11246 |
| 2023-11-13 | 56.55 | $54.75 | 7114 |
| 2023-11-10 | 56.06 | $54.62 | 3300 |
| 2023-11-09 | 51.50 | $53.48 | 13000 |
| 2023-11-08 | 53.63 | $53.94 | 8100 |
| 2023-11-07 | 52.66 | $53.70 | 800 |
| 2023-11-06 | 50.61 | $53.20 | 10300 |
| 2023-11-03 | 50.90 | $53.27 | 19442 |
| 2023-11-02 | 46.81 | $52.29 | 149400 |
| 2023-11-01 | 42.73 | $51.41 | 9400 |
| 2023-10-31 | 39.10 | $50.69 | 19200 |
| 2023-10-30 | 36.22 | $50.15 | 101100 |
| 2023-10-27 | 34.14 | $49.77 | 2802 |
| 2023-10-26 | 33.27 | $49.61 | 500 |
| 2023-10-25 | 35.74 | $50.49 | 2637 |
| 2023-10-24 | 41.18 | $52.14 | 3231 |
| 2023-10-23 | 37.45 | $51.46 | 1400 |
| 2023-10-20 | 36.95 | $51.37 | 736 |
| 2023-10-19 | 40.23 | $52.33 | 1841 |
| 2023-10-18 | 42.50 | $52.94 | 1300 |
| 2023-10-17 | 48.83 | $54.41 | 85305 |
| 2023-10-16 | 48.13 | $54.27 | 10600 |
| 2023-10-13 | 44.81 | $53.62 | 3116 |
| 2023-10-12 | 49.70 | $54.67 | 18307 |
| 2023-10-11 | 51.42 | $55.01 | 6745 |
| 2023-10-10 | 50.16 | $54.75 | 21702 |
| 2023-10-09 | 47.11 | $54.14 | 24525 |
| 2023-10-06 | 47.25 | $54.17 | 8011 |
| 2023-10-05 | 40.68 | $52.95 | 1400 |
| 2023-10-04 | 40.95 | $53.02 | 6718 |
| 2023-10-03 | 37.29 | $52.39 | 11700 |
| 2023-10-02 | 42.50 | $53.70 | 34100 |
| 2023-09-29 | 42.33 | $53.67 | 64419 |
| 2023-09-28 | 41.76 | $53.57 | 4727 |
| 2023-09-27 | 38.03 | $52.92 | 7414 |
| 2023-09-26 | 35.81 | $52.55 | 800 |
| 2023-09-25 | 38.89 | $53.41 | 3600 |
| 2023-09-22 | 37.58 | $53.19 | 9500 |
| 2023-09-21 | 36.53 | $53.01 | 6300 |
| 2023-09-20 | 41.82 | $54.43 | 7206 |
| 2023-09-19 | 43.96 | $54.93 | 26300 |
| 2023-09-18 | 45.59 | $55.30 | 18800 |
| 2023-09-15 | 46.07 | $55.41 | 6400 |
| 2023-09-14 | 52.30 | $56.71 | 31000 |
| 2023-09-13 | 48.87 | $56.03 | 300 |
| 2023-09-12 | 49.97 | $56.25 | 6500 |
| 2023-09-11 | 54.50 | $57.10 | 3300 |
| 2023-09-08 | 52.23 | $56.63 | 5600 |
| 2023-09-07 | 53.03 | $56.78 | 14700 |
| 2023-09-06 | 55.52 | $57.24 | 13936 |
| 2023-09-05 | 56.78 | $57.47 | 4109 |
| 2023-09-01 | 56.94 | $57.50 | 9600 |
| 2023-08-31 | 56.00 | $57.26 | 7514 |
| 2023-08-30 | 55.49 | $57.13 | 12400 |
| 2023-08-29 | 53.14 | $56.53 | 519 |
| 2023-08-28 | 47.32 | $55.21 | 1800 |
| 2023-08-25 | 46.46 | $55.03 | 16116 |
| 2023-08-24 | 43.48 | $54.42 | 20600 |
| 2023-08-23 | 48.20 | $55.55 | 300 |
| 2023-08-22 | 43.51 | $54.64 | 6802 |
| 2023-08-21 | 43.84 | $54.72 | 8207 |
| 2023-08-18 | 38.44 | $53.75 | 6330 |
| 2023-08-17 | 38.55 | $53.78 | 3609 |
| 2023-08-16 | 41.98 | $54.69 | 300 |
| 2023-08-15 | 45.21 | $55.46 | 2500 |
| 2023-08-14 | 47.60 | $55.99 | 28203 |
| 2023-08-11 | 44.04 | $55.32 | 3031 |
| 2023-08-10 | 46.93 | $55.96 | 5446 |
| 2023-08-09 | 47.07 | $55.99 | 3400 |
| 2023-08-08 | 50.65 | $56.75 | 5906 |
| 2023-08-07 | 54.20 | $57.44 | 1400 |
| 2023-08-04 | 51.92 | $56.95 | 9739 |
| 2023-08-03 | 52.07 | $56.98 | 7046 |
| 2023-08-02 | 51.99 | $56.96 | 9900 |
| 2023-08-01 | 61.99 | $58.81 | 16311 |
| 2023-07-31 | 64.55 | $59.21 | 26640 |
| 2023-07-28 | 62.30 | $58.60 | 36138 |
| 2023-07-27 | 58.07 | $57.58 | 3300 |
| 2023-07-26 | 57.23 | $57.39 | 3800 |
| 2023-07-25 | 59.51 | $57.77 | 1500 |
| 2023-07-24 | 57.29 | $57.25 | 7435 |
| 2023-07-21 | 57.81 | $57.34 | 25200 |
| 2023-07-20 | 58.09 | $57.39 | 31600 |
| 2023-07-19 | 67.57 | $58.92 | 10000 |
| 2023-07-18 | 68.96 | $59.12 | 9228 |
| 2023-07-17 | 67.53 | $58.67 | 24100 |
| 2023-07-14 | 65.19 | $57.98 | 4204 |
| 2023-07-13 | 67.74 | $58.36 | 8239 |
| 2023-07-12 | 63.84 | $57.26 | 13430 |
| 2023-07-11 | 61.03 | $56.57 | 16500 |
| 2023-07-10 | 58.69 | $56.04 | 3538 |
| 2023-07-07 | 56.38 | $55.55 | 13406 |
| 2023-07-06 | 55.86 | $55.44 | 63300 |
| 2023-07-05 | 61.13 | $56.27 | 20600 |
| 2023-07-03 | 63.68 | $56.64 | 400 |
| 2023-06-30 | 63.56 | $56.61 | 1635 |
| 2023-06-29 | 60.06 | $55.75 | 3305 |
| 2023-06-28 | 60.02 | $55.74 | 2900 |
| 2023-06-27 | 59.78 | $55.68 | 8100 |
| 2023-06-26 | 55.72 | $54.73 | 2405 |
| 2023-06-23 | 58.49 | $55.20 | 4700 |
| 2023-06-22 | 62.85 | $55.89 | 4911 |
| 2023-06-21 | 62.19 | $55.72 | 29300 |
| 2023-06-20 | 65.85 | $56.28 | 25000 |
| 2023-06-16 | 68.95 | $56.73 | 10630 |
| 2023-06-15 | 72.33 | $57.20 | 7400 |
| 2023-06-14 | 70.70 | $56.64 | 12300 |
| 2023-06-13 | 70.05 | $56.42 | 21500 |
| 2023-06-12 | 68.07 | $55.78 | 21228 |
| 2023-06-09 | 64.65 | $54.79 | 17000 |
| 2023-06-08 | 64.28 | $54.69 | 600 |
| 2023-06-07 | 62.58 | $54.23 | 13306 |
| 2023-06-06 | 69.63 | $55.26 | 74744 |
| 2023-06-05 | 68.55 | $54.93 | 4705 |
| 2023-06-02 | 68.55 | $54.93 | 32300 |
| 2023-06-01 | 66.74 | $54.37 | 1100 |
| 2023-05-31 | 63.66 | $53.50 | 6846 |
| 2023-05-30 | 67.49 | $54.06 | 44400 |
| 2023-05-26 | 67.02 | $53.92 | 10611 |
| 2023-05-25 | 61.61 | $52.49 | 13943 |
| 2023-05-24 | 55.57 | $51.24 | 124 |
| 2023-05-23 | 57.57 | $51.53 | 27246 |
| 2023-05-22 | 65.08 | $52.51 | 9948 |
| 2023-05-19 | 63.02 | $52.07 | 58900 |
| 2023-05-18 | 63.26 | $52.10 | 997800 |
| 2023-05-17 | 59.42 | $51.32 | 14933 |
| 2023-05-16 | 54.82 | $50.52 | 12717 |
| 2023-05-15 | 56.49 | $50.74 | 2819 |
| 2023-05-12 | 52.34 | $50.08 | 2634 |
| 2023-05-11 | 53.30 | $50.21 | 9500 |
| 2023-05-10 | 53.65 | $50.26 | 21700 |
| 2023-05-09 | 50.24 | $49.72 | 2600 |
| 2023-05-08 | 52.34 | $50.03 | 20037 |
| 2023-05-05 | 50.10 | $49.68 | 400 |
| 2023-05-04 | 44.04 | $48.83 | 6501 |
| 2023-05-03 | 44.77 | $48.95 | 7200 |
| 2023-05-02 | 45.73 | $49.11 | 11200 |
| 2023-05-01 | 50.49 | $49.85 | 14200 |
| 2023-04-28 | 50.29 | $49.82 | 600 |
| 2023-04-27 | 49.45 | $49.69 | 3200 |
| 2023-04-26 | 46.14 | $49.19 | 8200 |
| 2023-04-25 | 46.01 | $49.17 | 17300 |
| 2023-04-24 | 55.31 | $50.59 | 4300 |
| 2023-04-21 | 56.61 | $50.76 | 6510 |
| 2023-04-20 | 56.21 | $50.69 | 2200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.48
2026-07-17
Close Price
$127.35
Vol: 459309
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.48 | $127.35 | 459309 |
| 2026-07-16 | -97.17 | $129.30 | 398600 |
| 2026-07-15 | -84.11 | $133.90 | 521200 |
| 2026-07-14 | -82.29 | $135.58 | 186400 |
| 2026-07-13 | -95.29 | $133.37 | 265900 |
| 2026-07-10 | -67.12 | $138.16 | 243547 |
| 2026-07-09 | -62.88 | $138.61 | 237800 |
| 2026-07-08 | -78.61 | $135.46 | 563111 |
| 2026-07-07 | -81.45 | $134.95 | 286521 |
| 2026-07-06 | -52.48 | $140.15 | 291419 |
| 2026-07-02 | -66.96 | $137.55 | 295500 |
| 2026-07-01 | -37.10 | $142.91 | 376546 |
| 2026-06-30 | -8.08 | $148.12 | 173800 |
| 2026-06-29 | -29.47 | $144.28 | 235800 |
| 2026-06-26 | -48.91 | $140.79 | 129400 |
| 2026-06-25 | -26.41 | $144.83 | 173214 |
| 2026-06-24 | -46.85 | $141.16 | 239200 |
| 2026-06-23 | -44.57 | $141.57 | 191502 |
| 2026-06-22 | -4.07 | $148.84 | 342120 |
| 2026-06-18 | -2.13 | $147.21 | 146839 |
| 2026-06-17 | -28.96 | $142.50 | 241000 |
| 2026-06-16 | -21.31 | $142.92 | 130321 |
| 2026-06-15 | -9.86 | $145.14 | 194041 |
| 2026-06-12 | -34.52 | $140.36 | 138036 |
| 2026-06-11 | -39.73 | $139.35 | 173547 |
| 2026-06-10 | -75.54 | $132.41 | 303100 |
| 2026-06-09 | -54.49 | $136.49 | 313046 |
| 2026-06-08 | -49.33 | $137.49 | 263800 |
| 2026-06-05 | -62.64 | $134.91 | 788600 |
| 2026-06-04 | -12.75 | $144.58 | 446821 |
| 2026-06-03 | -3.92 | $146.29 | 206738 |
| 2026-06-02 | -0.21 | $146.69 | 508600 |
| 2026-06-01 | -3.45 | $143.62 | 144700 |
| 2026-05-29 | -3.94 | $142.22 | 139100 |
| 2026-05-28 | -3.28 | $141.52 | 193900 |
| 2026-05-27 | -9.65 | $139.90 | 123430 |
| 2026-05-26 | -0.85 | $141.22 | 259705 |
| 2026-05-22 | -5.37 | $136.85 | 141700 |
| 2026-05-21 | -9.85 | $135.58 | 148434 |
| 2026-05-20 | -22.82 | $133.71 | 186900 |
| 2026-05-19 | -47.23 | $130.19 | 534600 |
| 2026-05-18 | -37.37 | $131.60 | 134249 |
| 2026-05-15 | -27.61 | $133.01 | 166015 |
| 2026-05-14 | -1.94 | $136.72 | 167248 |
| 2026-05-13 | -2.45 | $136.51 | 143500 |
| 2026-05-12 | -16.21 | $134.00 | 152018 |
| 2026-05-11 | -2.23 | $136.26 | 148229 |
| 2026-05-08 | -0.80 | $134.46 | 126125 |
| 2026-05-07 | -18.93 | $131.40 | 657200 |
| 2026-05-06 | -0.12 | $134.11 | 169900 |
| 2026-05-05 | -2.00 | $130.48 | 464216 |
| 2026-05-04 | -4.88 | $128.16 | 123300 |
| 2026-05-01 | -1.86 | $128.41 | 163100 |
| 2026-04-30 | -0.43 | $128.06 | 115200 |
| 2026-04-29 | -17.98 | $124.22 | 143500 |
| 2026-04-28 | -17.05 | $123.95 | 221308 |
| 2026-04-27 | -4.56 | $126.77 | 178700 |
| 2026-04-24 | -2.80 | $127.21 | 198041 |
| 2026-04-23 | -5.76 | $125.16 | 188100 |
| 2026-04-22 | -0.40 | $125.38 | 152100 |
| 2026-04-21 | -8.64 | $122.99 | 126700 |
| 2026-04-20 | -3.29 | $124.07 | 91925 |
| 2026-04-17 | -1.83 | $124.39 | 254046 |
| 2026-04-16 | -1.12 | $122.33 | 171800 |
| 2026-04-15 | -3.56 | $121.61 | 134000 |
| 2026-04-14 | 0.00 | $122.30 | 312700 |
| 2026-04-13 | -0.28 | $120.51 | 184148 |
| 2026-04-10 | -3.32 | $118.90 | 286807 |
| 2026-04-09 | -2.11 | $118.22 | 142447 |
| 2026-04-08 | -3.16 | $117.59 | 249700 |
| 2026-04-07 | -24.79 | $111.85 | 136400 |
| 2026-04-06 | -29.92 | $111.24 | 181543 |
| 2026-04-02 | -35.88 | $110.53 | 238300 |
| 2026-04-01 | -33.11 | $110.86 | 174100 |
| 2026-03-31 | -57.67 | $108.56 | 263300 |
| 2026-03-30 | -96.56 | $103.36 | 209800 |
| 2026-03-27 | -97.66 | $105.82 | 169821 |
| 2026-03-26 | -97.30 | $107.47 | 340100 |
| 2026-03-25 | -58.73 | $112.12 | 174000 |
| 2026-03-24 | -68.67 | $110.93 | 270500 |
| 2026-03-23 | -71.85 | $110.55 | 1.8M |
| 2026-03-20 | -92.90 | $108.03 | 170400 |
| 2026-03-19 | -63.90 | $111.75 | 194900 |
| 2026-03-18 | -65.72 | $111.54 | 231029 |
| 2026-03-17 | -59.76 | $112.23 | 99918 |
| 2026-03-16 | -61.74 | $112.00 | 418100 |
| 2026-03-13 | -84.20 | $109.40 | 145349 |
| 2026-03-12 | -76.86 | $110.25 | 219900 |
| 2026-03-11 | -50.69 | $113.28 | 140310 |
| 2026-03-10 | -53.54 | $112.95 | 264141 |
| 2026-03-09 | -55.10 | $112.77 | 379062 |
| 2026-03-06 | -97.74 | $109.19 | 113227 |
| 2026-03-05 | -55.22 | $112.43 | 187008 |
| 2026-03-04 | -32.95 | $115.14 | 166200 |
| 2026-03-03 | -47.90 | $113.32 | 193100 |
| 2026-03-02 | -11.50 | $117.75 | 314314 |
| 2026-02-27 | -15.69 | $117.24 | 105024 |
| 2026-02-26 | -13.15 | $117.55 | 205300 |
| 2026-02-25 | -2.39 | $118.84 | 116000 |
| 2026-02-24 | -2.68 | $117.15 | 140140 |
| 2026-02-23 | -16.91 | $115.43 | 72005 |
| 2026-02-20 | -6.39 | $116.50 | 201800 |
| 2026-02-19 | -13.40 | $115.64 | 319500 |
| 2026-02-18 | -17.00 | $115.28 | 132223 |
| 2026-02-17 | -27.10 | $114.27 | 189303 |
| 2026-02-13 | -24.90 | $114.49 | 395448 |
| 2026-02-12 | -37.50 | $113.23 | 242000 |
| 2026-02-11 | -16.60 | $115.32 | 267700 |
| 2026-02-10 | -34.70 | $113.51 | 173800 |
| 2026-02-09 | -28.70 | $114.11 | 167305 |
| 2026-02-06 | -47.80 | $112.20 | 135828 |
| 2026-02-05 | -91.60 | $107.82 | 270900 |
| 2026-02-04 | -82.40 | $109.21 | 442727 |
| 2026-02-03 | -51.08 | $112.97 | 183100 |
| 2026-02-02 | -44.65 | $113.06 | 136300 |
| 2026-01-30 | -38.07 | $112.75 | 160600 |
| 2026-01-29 | -12.16 | $115.45 | 117308 |
| 2026-01-28 | -2.23 | $116.70 | 168508 |
| 2026-01-27 | -0.95 | $115.93 | 64708 |
| 2026-01-26 | -13.43 | $113.55 | 56825 |
| 2026-01-23 | -13.43 | $113.55 | 88200 |
| 2026-01-22 | -9.46 | $113.97 | 105473 |
| 2026-01-21 | -8.80 | $113.52 | 149100 |
| 2026-01-20 | -24.38 | $111.73 | 89800 |
| 2026-01-16 | -5.10 | $113.79 | 52900 |
| 2026-01-15 | -6.21 | $113.17 | 100600 |
| 2026-01-14 | -8.99 | $112.06 | 118000 |
| 2026-01-13 | -2.86 | $112.81 | 327800 |
| 2026-01-12 | -1.78 | $112.51 | 67543 |
| 2026-01-09 | -0.18 | $111.81 | 68500 |
| 2026-01-08 | -16.16 | $109.70 | 99740 |
| 2026-01-07 | -5.64 | $110.80 | 267800 |
| 2026-01-06 | 0.00 | $111.39 | 105504 |
| 2026-01-05 | -0.98 | $109.03 | 73200 |
| 2026-01-02 | -18.02 | $106.80 | 52717 |
| 2025-12-31 | -51.40 | $104.41 | 39306 |
| 2025-12-30 | -35.20 | $105.57 | 101800 |
| 2025-12-29 | -29.89 | $105.95 | 55900 |
| 2025-12-26 | -22.77 | $106.46 | 85248 |
| 2025-12-24 | -21.51 | $106.55 | 52900 |
| 2025-12-23 | -20.71 | $106.34 | 49649 |
| 2025-12-22 | -22.64 | $105.96 | 79000 |
| 2025-12-19 | -26.04 | $104.82 | 63400 |
| 2025-12-18 | -41.96 | $102.82 | 83009 |
| 2025-12-17 | -56.53 | $100.99 | 127200 |
| 2025-12-16 | -37.82 | $103.34 | 106200 |
| 2025-12-15 | -33.36 | $103.90 | 123132 |
| 2025-12-12 | -30.49 | $104.26 | 215543 |
| 2025-12-11 | -1.67 | $107.88 | 249132 |
| 2025-12-10 | -3.18 | $107.69 | 189441 |
| 2025-12-09 | -7.36 | $106.35 | 57004 |
| 2025-12-08 | -15.21 | $106.23 | 74244 |
| 2025-12-05 | -18.86 | $105.77 | 105100 |
| 2025-12-04 | -21.47 | $105.44 | 99100 |
| 2025-12-03 | -26.96 | $104.77 | 103720 |
| 2025-12-02 | -33.51 | $104.08 | 111100 |
| 2025-12-01 | -50.30 | $103.07 | 103300 |
| 2025-11-28 | -42.85 | $104.20 | 20702 |
| 2025-11-26 | -48.85 | $103.29 | 171500 |
| 2025-11-25 | -58.95 | $102.04 | 212020 |
| 2025-11-24 | -65.07 | $101.07 | 362600 |
| 2025-11-21 | -83.92 | $98.08 | 681600 |
| 2025-11-20 | -98.78 | $97.61 | 500600 |
| 2025-11-19 | -84.45 | $101.07 | 104309 |
| 2025-11-18 | -91.41 | $100.22 | 345000 |
| 2025-11-17 | -85.53 | $101.70 | 215400 |
| 2025-11-14 | -77.32 | $102.63 | 147000 |
| 2025-11-13 | -89.24 | $102.52 | 140700 |
| 2025-11-12 | -49.60 | $106.46 | 86912 |
| 2025-11-11 | -49.50 | $106.47 | 71400 |
| 2025-11-10 | -34.97 | $107.89 | 142200 |
| 2025-11-07 | -63.04 | $105.08 | 160600 |
| 2025-11-06 | -57.80 | $105.35 | 192700 |
| 2025-11-05 | -36.65 | $107.56 | 96200 |
| 2025-11-04 | -48.13 | $106.36 | 115425 |
| 2025-11-03 | -13.88 | $109.94 | 92100 |
| 2025-10-31 | -17.80 | $109.53 | 98607 |
| 2025-10-30 | -26.12 | $108.66 | 63540 |
| 2025-10-29 | -4.31 | $110.94 | 194800 |
| 2025-10-28 | -2.98 | $109.09 | 82100 |
| 2025-10-27 | -2.27 | $108.29 | 38457 |
| 2025-10-24 | -4.60 | $106.74 | 74800 |
| 2025-10-23 | -17.79 | $104.94 | 123000 |
| 2025-10-22 | -41.28 | $102.76 | 125800 |
| 2025-10-21 | -21.10 | $104.52 | 108301 |
| 2025-10-20 | -12.39 | $105.28 | 36903 |
| 2025-10-17 | -27.52 | $103.96 | 54800 |
| 2025-10-16 | -19.72 | $104.64 | 87238 |
| 2025-10-15 | -15.92 | $104.61 | 740300 |
| 2025-10-14 | -31.12 | $103.31 | 81605 |
| 2025-10-13 | -17.70 | $104.44 | 59009 |
| 2025-10-10 | -59.14 | $100.95 | 195500 |
| 2025-10-09 | -4.55 | $105.53 | 242700 |
| 2025-10-08 | -0.57 | $105.85 | 103900 |
| 2025-10-07 | -20.02 | $103.62 | 280808 |
| 2025-10-06 | -6.23 | $104.73 | 68719 |
| 2025-10-03 | -9.30 | $103.52 | 52200 |
| 2025-10-02 | -3.00 | $103.64 | 31000 |
| 2025-10-01 | -0.93 | $102.55 | 75200 |
| 2025-09-30 | -8.70 | $101.19 | 40600 |
| 2025-09-29 | -14.30 | $100.45 | 39732 |
| 2025-09-26 | -23.94 | $99.33 | 46325 |
| 2025-09-25 | -24.72 | $99.24 | 78307 |
| 2025-09-24 | -18.35 | $99.98 | 173529 |
| 2025-09-23 | -9.73 | $100.98 | 126100 |
| 2025-09-22 | -0.52 | $102.05 | 30200 |
| 2025-09-19 | -0.74 | $101.18 | 62100 |
| 2025-09-18 | -2.37 | $100.42 | 45732 |
| 2025-09-17 | -7.86 | $98.44 | 46200 |
| 2025-09-16 | -3.20 | $98.92 | 29620 |
| 2025-09-15 | 0.00 | $98.96 | 30142 |
| 2025-09-12 | -8.77 | $97.26 | 26300 |
| 2025-09-11 | -6.36 | $97.48 | 38141 |
| 2025-09-10 | -4.93 | $96.84 | 561200 |
| 2025-09-09 | -0.32 | $95.21 | 23140 |
| 2025-09-08 | -3.81 | $94.74 | 82729 |
| 2025-09-05 | -21.06 | $93.70 | 94500 |
| 2025-09-04 | -31.68 | $93.06 | 58300 |
| 2025-09-03 | -49.92 | $91.96 | 63501 |
| 2025-09-02 | -49.92 | $91.96 | 117926 |
| 2025-08-29 | -29.68 | $93.18 | 39600 |
| 2025-08-28 | -2.28 | $94.83 | 27400 |
| 2025-08-27 | -27.32 | $93.29 | 47600 |
| 2025-08-26 | -28.46 | $93.22 | 24903 |
| 2025-08-25 | -43.74 | $92.28 | 47230 |
| 2025-08-22 | -41.46 | $92.42 | 58900 |
| 2025-08-21 | -73.50 | $90.45 | 67100 |
| 2025-08-20 | -69.11 | $90.72 | 99106 |
| 2025-08-19 | -58.70 | $91.36 | 98900 |
| 2025-08-18 | -19.19 | $93.79 | 32500 |
| 2025-08-15 | -26.50 | $93.34 | 40835 |
| 2025-08-14 | -23.90 | $93.50 | 29016 |
| 2025-08-13 | -14.96 | $94.05 | 186206 |
| 2025-08-12 | 0.00 | $94.32 | 114800 |
| 2025-08-11 | -25.38 | $92.29 | 34500 |
| 2025-08-08 | -17.89 | $92.59 | 29014 |
| 2025-08-07 | -18.29 | $92.57 | 244800 |
| 2025-08-06 | -18.65 | $92.52 | 25100 |
| 2025-08-05 | -40.37 | $91.46 | 298200 |
| 2025-08-04 | -22.54 | $92.31 | 46611 |
| 2025-08-01 | -64.44 | $90.15 | 51649 |
| 2025-07-31 | -27.90 | $92.01 | 63814 |
| 2025-07-30 | -6.91 | $92.66 | 21214 |
| 2025-07-29 | -17.71 | $92.05 | 63400 |
| 2025-07-28 | -1.41 | $92.35 | 97045 |
| 2025-07-25 | -0.83 | $92.23 | 22000 |
| 2025-07-24 | -8.19 | $91.71 | 44900 |
| 2025-07-23 | -8.32 | $91.68 | 51700 |
| 2025-07-22 | -27.89 | $90.40 | 87900 |
| 2025-07-21 | -8.43 | $91.37 | 42704 |
| 2025-07-18 | -2.76 | $91.66 | 16800 |
| 2025-07-17 | -0.63 | $91.40 | 34000 |
| 2025-07-16 | -2.07 | $90.17 | 66000 |
| 2025-07-15 | -8.14 | $89.76 | 39747 |
| 2025-07-14 | -3.38 | $89.55 | 30100 |
| 2025-07-11 | -10.91 | $89.06 | 34138 |
| 2025-07-10 | -6.14 | $89.37 | 658300 |
| 2025-07-09 | -1.68 | $89.66 | 49300 |
| 2025-07-08 | -14.85 | $88.80 | 24200 |
| 2025-07-07 | -13.48 | $88.89 | 48600 |
| 2025-07-03 | -5.16 | $89.41 | 30900 |
| 2025-07-02 | -17.77 | $88.53 | 29600 |
| 2025-07-01 | -26.42 | $87.86 | 45612 |
| 2025-06-30 | -0.56 | $89.72 | 20500 |
| 2025-06-27 | -4.43 | $89.03 | 75800 |
| 2025-06-26 | -0.12 | $88.66 | 26710 |
| 2025-06-25 | -6.50 | $87.23 | 23700 |
| 2025-06-24 | 0.00 | $87.20 | 21600 |
| 2025-06-23 | -5.99 | $85.05 | 29933 |
| 2025-06-20 | -16.99 | $84.37 | 36100 |
| 2025-06-18 | -10.52 | $84.77 | 27841 |
| 2025-06-17 | -15.37 | $84.47 | 43339 |
| 2025-06-16 | -5.50 | $85.08 | 28847 |
| 2025-06-13 | -23.73 | $83.45 | 82225 |
| 2025-06-12 | -6.70 | $84.39 | 21400 |
| 2025-06-11 | -9.14 | $84.11 | 43700 |
| 2025-06-10 | -12.48 | $83.73 | 50701 |
| 2025-06-09 | -4.69 | $84.03 | 32530 |
| 2025-06-06 | -5.59 | $83.83 | 41840 |
| 2025-06-05 | -12.56 | $83.22 | 111900 |
| 2025-06-04 | -2.59 | $83.69 | 61041 |
| 2025-06-03 | -1.46 | $83.24 | 40428 |
| 2025-06-02 | -7.17 | $82.39 | 38249 |
| 2025-05-30 | -18.80 | $81.40 | 39800 |
| 2025-05-29 | -15.17 | $81.63 | 28500 |
| 2025-05-28 | -4.96 | $81.88 | 38600 |
| 2025-05-27 | -0.90 | $82.21 | 26342 |
| 2025-05-23 | -14.14 | $80.15 | 41517 |
| 2025-05-22 | -13.18 | $80.25 | 22500 |
| 2025-05-21 | -13.89 | $79.99 | 49900 |
| 2025-05-20 | -0.24 | $81.25 | 12509 |
| 2025-05-19 | -1.20 | $81.10 | 43904 |
| 2025-05-16 | -1.09 | $81.10 | 29800 |
| 2025-05-15 | -4.72 | $80.50 | 19600 |
| 2025-05-14 | -1.94 | $80.96 | 43940 |
| 2025-05-13 | -1.00 | $80.65 | 44200 |
| 2025-05-12 | -0.57 | $78.84 | 36900 |
| 2025-05-09 | -6.72 | $75.86 | 21000 |
| 2025-05-08 | -4.15 | $76.16 | 21500 |
| 2025-05-07 | -4.95 | $75.51 | 24800 |
| 2025-05-06 | -7.82 | $75.04 | 52100 |
| 2025-05-05 | -1.63 | $75.95 | 48527 |
| 2025-05-02 | -1.69 | $75.90 | 20030 |
| 2025-05-01 | -5.50 | $73.98 | 27300 |
| 2025-04-30 | -2.58 | $73.01 | 84000 |
| 2025-04-29 | -1.18 | $73.21 | 24200 |
| 2025-04-28 | -3.37 | $72.81 | 84000 |
| 2025-04-25 | -0.14 | $72.99 | 33700 |
| 2025-04-24 | -13.83 | $71.86 | 20200 |
| 2025-04-23 | -40.33 | $69.18 | 265800 |
| 2025-04-22 | -54.20 | $67.16 | 127131 |
| 2025-04-21 | -62.82 | $65.63 | 114245 |
| 2025-04-17 | -52.56 | $67.45 | 111035 |
| 2025-04-16 | -52.96 | $67.38 | 108635 |
| 2025-04-15 | -44.79 | $68.83 | 102900 |
| 2025-04-14 | -47.83 | $68.29 | 313741 |
| 2025-04-11 | -49.80 | $67.94 | 176100 |
| 2025-04-10 | -57.24 | $66.62 | 321300 |
| 2025-04-09 | -39.38 | $69.79 | 238000 |
| 2025-04-08 | -82.82 | $62.08 | 260100 |
| 2025-04-07 | -78.65 | $62.82 | 282213 |
| 2025-04-04 | -93.82 | $62.05 | 380500 |
| 2025-04-03 | -99.40 | $66.82 | 113809 |
| 2025-04-02 | -62.07 | $71.73 | 131047 |
| 2025-04-01 | -74.55 | $70.81 | 302333 |
| 2025-03-31 | -78.51 | $70.41 | 367000 |
| 2025-03-28 | -96.46 | $70.96 | 252000 |
| 2025-03-27 | -74.71 | $73.05 | 125806 |
| 2025-03-26 | -68.59 | $74.10 | 130200 |
| 2025-03-25 | -47.86 | $76.47 | 93400 |
| 2025-03-24 | -47.95 | $76.46 | 83817 |
| 2025-03-21 | -67.91 | $74.48 | 327100 |
| 2025-03-20 | -72.59 | $74.72 | 511900 |
| 2025-03-19 | -70.82 | $75.21 | 81000 |
| 2025-03-18 | -78.03 | $74.12 | 98606 |
| 2025-03-17 | -72.05 | $75.17 | 327143 |
| 2025-03-14 | -77.76 | $74.24 | 75100 |
| 2025-03-13 | -92.38 | $71.86 | 189800 |
| 2025-03-12 | -83.35 | $73.33 | 227200 |
| 2025-03-11 | -91.15 | $72.06 | 286725 |
| 2025-03-10 | -95.33 | $71.38 | 336402 |
| 2025-03-07 | -83.10 | $75.44 | 143737 |
| 2025-03-06 | -92.17 | $75.24 | 307629 |
| 2025-03-05 | -68.46 | $78.24 | 187104 |
| 2025-03-04 | -81.58 | $76.58 | 368900 |
| 2025-03-03 | -94.10 | $77.02 | 155022 |
| 2025-02-28 | -81.21 | $78.95 | 200205 |
| 2025-02-27 | -100.00 | $78.15 | 170906 |
| 2025-02-26 | -73.40 | $80.83 | 221819 |
| 2025-02-25 | -85.01 | $79.87 | 471800 |
| 2025-02-24 | -91.63 | $80.88 | 332325 |
| 2025-02-21 | -70.62 | $82.54 | 172500 |
| 2025-02-20 | -28.28 | $85.61 | 196700 |
| 2025-02-19 | -21.52 | $86.10 | 86700 |
| 2025-02-18 | -11.45 | $86.83 | 65000 |
| 2025-02-14 | -15.03 | $86.57 | 47543 |
| 2025-02-13 | -21.93 | $86.07 | 107122 |
| 2025-02-12 | -32.83 | $85.28 | 205100 |
| 2025-02-11 | -29.45 | $85.31 | 72106 |
| 2025-02-10 | -12.12 | $86.57 | 126900 |
| 2025-02-07 | -28.59 | $85.09 | 127900 |
| 2025-02-06 | -19.02 | $85.95 | 120300 |
| 2025-02-05 | -24.47 | $85.46 | 104200 |
| 2025-02-04 | -30.59 | $84.91 | 335000 |
| 2025-02-03 | -43.16 | $83.78 | 283800 |
| 2025-01-31 | -34.59 | $84.55 | 249539 |
| 2025-01-30 | -35.71 | $84.45 | 309500 |
| 2025-01-29 | -48.94 | $83.26 | 202342 |
| 2025-01-28 | -48.72 | $83.28 | 107442 |
| 2025-01-27 | -74.75 | $80.94 | 509005 |
| 2025-01-24 | -9.90 | $86.77 | 107704 |
| 2025-01-23 | 0.00 | $87.42 | 66700 |
| 2025-01-22 | -0.72 | $87.00 | 112512 |
| 2025-01-21 | 0.00 | $85.73 | 129512 |
| 2025-01-17 | -11.38 | $83.11 | 79500 |
| 2025-01-16 | -48.79 | $82.68 | 102825 |
| 2025-01-15 | -59.03 | $81.89 | 80648 |
| 2025-01-14 | -80.41 | $80.21 | 122100 |
| 2025-01-13 | -87.40 | $79.66 | 217800 |
| 2025-01-10 | -80.47 | $80.35 | 244400 |
| 2025-01-08 | -67.84 | $81.32 | 217300 |
| 2025-01-07 | -66.93 | $81.39 | 167117 |
| 2025-01-06 | -45.91 | $83.08 | 130200 |
| 2025-01-03 | -61.38 | $81.87 | 132649 |
| 2025-01-02 | -82.74 | $80.20 | 260400 |
| 2024-12-31 | -95.65 | $79.19 | 23921 |
| 2024-12-30 | -86.57 | $79.90 | 78813 |
| 2024-12-27 | -71.74 | $81.06 | 45300 |
| 2024-12-26 | -53.71 | $82.47 | 64100 |
| 2024-12-24 | -56.65 | $82.24 | 85100 |
| 2024-12-23 | -69.69 | $81.22 | 182931 |
| 2024-12-20 | -74.30 | $80.86 | 94500 |
| 2024-12-19 | -93.47 | $79.94 | 113029 |
| 2024-12-18 | -96.25 | $79.74 | 89046 |
| 2024-12-17 | -47.64 | $83.54 | 172900 |
| 2024-12-16 | -2.11 | $86.53 | 11800 |
| 2024-12-13 | -19.59 | $85.32 | 25900 |
| 2024-12-12 | -23.37 | $85.06 | 14500 |
| 2024-12-11 | -17.85 | $85.44 | 12806 |
| 2024-12-10 | -48.91 | $83.30 | 11949 |
| 2024-12-09 | -23.95 | $85.02 | 18100 |
| 2024-12-06 | 0.00 | $86.67 | 14200 |
| 2024-12-05 | -3.01 | $85.91 | 256200 |
| 2024-12-04 | 0.00 | $86.09 | 9625 |
| 2024-12-03 | -25.25 | $84.29 | 260526 |
| 2024-12-02 | -27.12 | $83.82 | 16309 |
| 2024-11-29 | -33.41 | $83.30 | 4300 |
| 2024-11-27 | -37.43 | $82.77 | 14200 |
| 2024-11-26 | -30.60 | $83.37 | 20000 |
| 2024-11-25 | -31.17 | $83.32 | 46800 |
| 2024-11-22 | -24.00 | $83.95 | 55600 |
| 2024-11-21 | -2.68 | $83.45 | 33900 |
| 2024-11-20 | -30.39 | $81.69 | 25120 |
| 2024-11-19 | -32.28 | $81.57 | 8137 |
| 2024-11-18 | -46.46 | $80.67 | 15244 |
| 2024-11-15 | -55.28 | $80.11 | 24949 |
| 2024-11-14 | -29.92 | $81.72 | 53232 |
| 2024-11-13 | -14.17 | $82.72 | 11000 |
| 2024-11-12 | -10.71 | $82.94 | 14217 |
| 2024-11-11 | -2.36 | $83.47 | 20900 |
| 2024-11-08 | -6.56 | $83.11 | 52200 |
| 2024-11-07 | 0.00 | $83.52 | 25501 |
| 2024-11-06 | 0.00 | $81.80 | 101912 |
| 2024-11-05 | -52.18 | $79.35 | 5800 |
| 2024-11-04 | -87.82 | $77.80 | 6936 |
| 2024-11-01 | -82.07 | $78.05 | 13300 |
| 2024-10-31 | -94.94 | $77.49 | 10502 |
| 2024-10-30 | -54.55 | $79.40 | 9834 |
| 2024-10-29 | -37.61 | $79.95 | 41209 |
| 2024-10-28 | -49.56 | $79.36 | 17638 |
| 2024-10-25 | -43.96 | $79.24 | 5834 |
| 2024-10-24 | -53.47 | $78.87 | 21327 |
| 2024-10-23 | -52.96 | $78.89 | 5900 |
| 2024-10-22 | -24.68 | $79.99 | 23519 |
| 2024-10-21 | -24.16 | $80.01 | 22400 |
| 2024-10-18 | -8.74 | $80.61 | 35041 |
| 2024-10-17 | -25.19 | $79.96 | 34700 |
| 2024-10-16 | -33.58 | $79.57 | 8825 |
| 2024-10-15 | -31.04 | $79.19 | 12521 |
| 2024-10-14 | -1.76 | $80.85 | 6908 |
| 2024-10-11 | -0.39 | $80.34 | 17843 |
| 2024-10-10 | -6.18 | $79.59 | 11200 |
| 2024-10-09 | 0.00 | $79.88 | 6616 |
| 2024-10-08 | -9.52 | $78.86 | 37021 |
| 2024-10-07 | -14.07 | $78.53 | 7400 |
| 2024-10-04 | -7.45 | $79.01 | 17336 |
| 2024-10-03 | -16.16 | $78.23 | 8006 |
| 2024-10-02 | -20.07 | $77.91 | 22000 |
| 2024-10-01 | -21.30 | $77.81 | 8800 |
| 2024-09-30 | -15.18 | $78.31 | 55000 |
| 2024-09-27 | -15.54 | $78.28 | 25832 |
| 2024-09-26 | -6.24 | $79.04 | 4900 |
| 2024-09-25 | -4.58 | $78.05 | 5800 |
| 2024-09-24 | 0.00 | $78.37 | 8200 |
| 2024-09-23 | -5.82 | $77.53 | 3348 |
| 2024-09-20 | -21.22 | $77.32 | 3200 |
| 2024-09-19 | -13.40 | $77.91 | 24000 |
| 2024-09-18 | -47.21 | $75.36 | 26614 |
| 2024-09-17 | -43.24 | $75.66 | 17700 |
| 2024-09-16 | -42.04 | $75.75 | 13328 |
| 2024-09-13 | -42.84 | $75.69 | 9713 |
| 2024-09-12 | -49.73 | $75.17 | 25832 |
| 2024-09-11 | -56.50 | $74.66 | 13842 |
| 2024-09-10 | -78.38 | $73.01 | 9025 |
| 2024-09-09 | -84.88 | $72.52 | 27543 |
| 2024-09-06 | -98.41 | $71.50 | 7935 |
| 2024-09-05 | -58.62 | $73.48 | 63500 |
| 2024-09-04 | -53.66 | $73.72 | 13846 |
| 2024-09-03 | -54.80 | $73.61 | 12600 |
| 2024-08-30 | -16.17 | $76.90 | 6100 |
| 2024-08-29 | -19.54 | $76.48 | 23300 |
| 2024-08-28 | -23.78 | $75.95 | 8100 |
| 2024-08-27 | -18.01 | $76.67 | 9238 |
| 2024-08-26 | -20.18 | $76.40 | 9744 |
| 2024-08-23 | -10.17 | $77.65 | 24107 |
| 2024-08-22 | -14.49 | $75.99 | 43600 |
| 2024-08-21 | 0.00 | $77.47 | 10800 |
| 2024-08-20 | -4.43 | $76.56 | 8500 |
| 2024-08-19 | 0.00 | $76.77 | 10425 |
| 2024-08-16 | -7.84 | $75.84 | 8700 |
| 2024-08-15 | -8.23 | $75.80 | 13500 |
| 2024-08-14 | -29.11 | $73.93 | 7900 |
| 2024-08-13 | -36.28 | $73.77 | 4530 |
| 2024-08-12 | -57.45 | $72.00 | 8100 |
| 2024-08-09 | -58.86 | $71.86 | 8208 |
| 2024-08-08 | -58.03 | $71.97 | 56146 |
| 2024-08-07 | -79.43 | $69.23 | 48900 |
| 2024-08-06 | -74.72 | $69.87 | 29448 |
| 2024-08-05 | -79.50 | $69.22 | 35942 |
| 2024-08-02 | -92.85 | $70.95 | 18007 |
| 2024-08-01 | -92.25 | $72.90 | 23700 |
| 2024-07-31 | -56.72 | $75.65 | 10938 |
| 2024-07-30 | -90.18 | $73.06 | 18418 |
| 2024-07-29 | -87.57 | $73.63 | 14700 |
| 2024-07-26 | -81.83 | $74.05 | 22500 |
| 2024-07-25 | -100.00 | $72.72 | 13643 |
| 2024-07-24 | -95.22 | $74.06 | 10501 |
| 2024-07-23 | -75.71 | $76.33 | 12202 |
| 2024-07-22 | -75.92 | $76.32 | 100900 |
| 2024-07-19 | -98.78 | $75.20 | 35300 |
| 2024-07-18 | -90.36 | $75.73 | 26949 |
| 2024-07-17 | -83.21 | $76.62 | 26200 |
| 2024-07-16 | -12.65 | $79.52 | 18100 |
| 2024-07-15 | -28.95 | $78.85 | 15916 |
| 2024-07-12 | -14.60 | $79.44 | 21040 |
| 2024-07-11 | -31.14 | $78.76 | 11938 |
| 2024-07-10 | 0.00 | $79.85 | 8000 |
| 2024-07-09 | -6.17 | $79.35 | 28400 |
| 2024-07-08 | -1.56 | $79.20 | 38215 |
| 2024-07-05 | -2.98 | $78.70 | 184400 |
| 2024-07-03 | -2.19 | $78.13 | 5700 |
| 2024-07-02 | -18.09 | $77.28 | 209800 |
| 2024-07-01 | -26.11 | $76.86 | 17500 |
| 2024-06-28 | -15.89 | $77.33 | 27748 |
| 2024-06-27 | -16.28 | $77.31 | 29300 |
| 2024-06-26 | -28.10 | $76.70 | 39000 |
| 2024-06-25 | -26.36 | $76.79 | 11800 |
| 2024-06-24 | -35.08 | $76.34 | 8900 |
| 2024-06-21 | -25.78 | $76.82 | 23100 |
| 2024-06-20 | -19.38 | $77.15 | 12815 |
| 2024-06-18 | 0.00 | $78.15 | 22226 |
| 2024-06-17 | -4.34 | $77.18 | 20900 |
| 2024-06-14 | -13.56 | $76.56 | 4339 |
| 2024-06-13 | -8.72 | $76.76 | 10115 |
| 2024-06-12 | -6.42 | $76.78 | 9932 |
| 2024-06-11 | -7.35 | $75.76 | 133040 |
| 2024-06-10 | -16.67 | $75.40 | 11900 |
| 2024-06-07 | -30.33 | $74.90 | 7738 |
| 2024-06-06 | -13.27 | $75.47 | 9307 |
| 2024-06-05 | -15.51 | $75.32 | 7337 |
| 2024-06-04 | -52.13 | $73.69 | 17000 |
| 2024-06-03 | -43.78 | $73.90 | 24600 |
| 2024-05-31 | -38.78 | $73.85 | 40600 |
| 2024-05-30 | -20.36 | $74.54 | 10841 |
| 2024-05-29 | -8.88 | $75.32 | 9235 |
| 2024-05-28 | -1.29 | $75.91 | 17925 |
| 2024-05-24 | 0.00 | $75.63 | 14333 |
| 2024-05-23 | -5.01 | $74.87 | 20700 |
| 2024-05-22 | -1.54 | $74.77 | 6308 |
| 2024-05-21 | 0.00 | $74.87 | 9625 |
| 2024-05-20 | -1.41 | $74.76 | 20031 |
| 2024-05-17 | -7.27 | $74.24 | 22436 |
| 2024-05-16 | -6.68 | $74.29 | 8004 |
| 2024-05-15 | 0.00 | $74.86 | 20300 |
| 2024-05-14 | 0.00 | $73.31 | 6501 |
| 2024-05-13 | -4.27 | $72.38 | 8800 |
| 2024-05-10 | -3.16 | $72.45 | 9800 |
| 2024-05-09 | -0.17 | $72.14 | 6908 |
| 2024-05-08 | -9.87 | $71.81 | 10300 |
| 2024-05-07 | -5.59 | $72.07 | 24800 |
| 2024-05-06 | -9.54 | $71.83 | 9421 |
| 2024-05-03 | -22.29 | $71.14 | 13930 |
| 2024-05-02 | -48.50 | $69.59 | 10900 |
| 2024-05-01 | -69.87 | $68.40 | 41100 |
| 2024-04-30 | -58.95 | $69.15 | 26300 |
| 2024-04-29 | -44.83 | $70.12 | 11444 |
| 2024-04-26 | -46.43 | $70.01 | 38320 |
| 2024-04-25 | -64.34 | $68.78 | 14934 |
| 2024-04-24 | -56.48 | $69.32 | 27600 |
| 2024-04-23 | -69.43 | $69.06 | 15118 |
| 2024-04-22 | -90.37 | $67.19 | 27008 |
| 2024-04-19 | -99.77 | $66.50 | 21321 |
| 2024-04-18 | -100.00 | $68.25 | 5414 |
| 2024-04-17 | -99.22 | $68.89 | 19300 |
| 2024-04-16 | -93.74 | $69.87 | 19400 |
| 2024-04-15 | -99.47 | $69.67 | 21100 |
| 2024-04-12 | -87.52 | $70.77 | 13500 |
| 2024-04-11 | -55.56 | $72.41 | 4802 |
| 2024-04-10 | -74.07 | $71.46 | 10337 |
| 2024-04-09 | -60.04 | $72.18 | 12000 |
| 2024-04-08 | -55.75 | $72.40 | 16700 |
| 2024-04-05 | -50.68 | $72.66 | 35917 |
| 2024-04-04 | -78.56 | $71.23 | 4900 |
| 2024-04-03 | -47.56 | $72.82 | 16100 |
| 2024-04-02 | -66.67 | $71.84 | 18300 |
| 2024-04-01 | -53.22 | $72.53 | 10200 |
| 2024-03-28 | -55.75 | $72.40 | 6100 |
| 2024-03-27 | -55.41 | $72.34 | 8404 |
| 2024-03-26 | -42.03 | $72.86 | 9801 |
| 2024-03-25 | -27.06 | $72.65 | 26100 |
| 2024-03-22 | -25.41 | $72.72 | 23347 |
| 2024-03-21 | -24.24 | $72.76 | 22500 |
| 2024-03-20 | -33.48 | $72.24 | 18200 |
| 2024-03-19 | -37.45 | $71.10 | 34438 |
| 2024-03-18 | -38.97 | $70.99 | 4100 |
| 2024-03-15 | -46.32 | $70.46 | 23400 |
| 2024-03-14 | -36.06 | $71.20 | 16000 |
| 2024-03-13 | -30.51 | $71.60 | 8006 |
| 2024-03-12 | -24.41 | $72.04 | 6649 |
| 2024-03-11 | -40.50 | $70.88 | 9300 |
| 2024-03-08 | -18.72 | $72.45 | 9800 |
| 2024-03-07 | -1.92 | $73.22 | 10100 |
| 2024-03-06 | -8.72 | $72.03 | 6831 |
| 2024-03-05 | -24.43 | $70.94 | 12000 |
| 2024-03-04 | -0.15 | $72.54 | 40207 |
| 2024-03-01 | -1.24 | $72.01 | 9800 |
| 2024-02-29 | -20.56 | $70.51 | 12046 |
| 2024-02-28 | -31.31 | $69.59 | 7800 |
| 2024-02-27 | -3.34 | $69.95 | 27900 |
| 2024-02-26 | -3.51 | $69.94 | 12400 |
| 2024-02-23 | -8.72 | $69.51 | 13933 |
| 2024-02-22 | 0.00 | $70.02 | 4700 |
| 2024-02-21 | -44.65 | $67.12 | 8900 |
| 2024-02-20 | -28.62 | $67.90 | 20547 |
| 2024-02-16 | -4.83 | $69.23 | 50513 |
| 2024-02-15 | 0.00 | $69.50 | 7200 |
| 2024-02-14 | -4.94 | $69.00 | 14136 |
| 2024-02-13 | -24.69 | $67.35 | 15714 |
| 2024-02-12 | -2.83 | $69.13 | 40800 |
| 2024-02-09 | 0.00 | $69.36 | 2400 |
| 2024-02-08 | -2.71 | $68.04 | 6300 |
| 2024-02-07 | -1.85 | $67.05 | 14200 |
| 2024-02-06 | 0.00 | $66.64 | 30300 |
| 2024-02-05 | -5.03 | $66.29 | 10122 |
| 2024-02-02 | 0.00 | $66.62 | 19900 |
| 2024-02-01 | -6.69 | $65.33 | 11500 |
| 2024-01-31 | -24.26 | $64.20 | 12619 |
| 2024-01-30 | -6.84 | $65.32 | 27305 |
| 2024-01-29 | 0.00 | $65.76 | 25400 |
| 2024-01-26 | -10.19 | $64.62 | 27647 |
| 2024-01-25 | -10.36 | $64.61 | 4800 |
| 2024-01-24 | -12.90 | $64.46 | 4604 |
| 2024-01-23 | -4.51 | $64.20 | 4900 |
| 2024-01-22 | 0.00 | $64.43 | 7614 |
| 2024-01-19 | 0.00 | $63.69 | 1800 |
| 2024-01-18 | -16.09 | $62.46 | 8400 |
| 2024-01-17 | -41.56 | $61.51 | 1816 |
| 2024-01-16 | -27.35 | $62.04 | 11045 |
| 2024-01-12 | -20.91 | $62.28 | 7300 |
| 2024-01-11 | -19.30 | $62.34 | 22447 |
| 2024-01-10 | -25.47 | $62.11 | 53700 |
| 2024-01-09 | -37.56 | $61.58 | 2123 |
| 2024-01-08 | -30.12 | $61.50 | 10300 |
| 2024-01-05 | -59.31 | $59.78 | 5124 |
| 2024-01-04 | -58.66 | $59.64 | 6500 |
| 2024-01-03 | -55.57 | $59.82 | 1900 |
| 2024-01-02 | -35.68 | $60.98 | 5948 |
| 2023-12-29 | -12.01 | $62.36 | 8200 |
| 2023-12-28 | 0.00 | $63.06 | 17007 |
| 2023-12-27 | 0.00 | $62.68 | 3700 |
| 2023-12-26 | 0.00 | $62.60 | 2628 |
| 2023-12-22 | -2.46 | $61.99 | 9600 |
| 2023-12-21 | 0.00 | $61.93 | 5800 |
| 2023-12-20 | -24.25 | $60.76 | 4100 |
| 2023-12-19 | 0.00 | $61.89 | 18300 |
| 2023-12-18 | -3.04 | $61.34 | 3207 |
| 2023-12-15 | -1.70 | $61.21 | 7600 |
| 2023-12-14 | -2.17 | $61.14 | 5400 |
| 2023-12-13 | -1.62 | $60.43 | 11500 |
| 2023-12-12 | 0.00 | $59.80 | 81700 |
| 2023-12-11 | -1.34 | $59.12 | 3000 |
| 2023-12-08 | -4.48 | $58.34 | 83700 |
| 2023-12-07 | -13.83 | $57.84 | 12238 |
| 2023-12-06 | -25.10 | $57.27 | 13219 |
| 2023-12-05 | -19.49 | $57.55 | 13000 |
| 2023-12-04 | -12.01 | $57.89 | 11418 |
| 2023-12-01 | 0.00 | $58.54 | 25400 |
| 2023-11-30 | -6.05 | $57.85 | 11500 |
| 2023-11-29 | -3.49 | $57.95 | 11009 |
| 2023-11-28 | -1.71 | $57.47 | 28700 |
| 2023-11-27 | -2.10 | $57.44 | 1600 |
| 2023-11-24 | -0.13 | $57.52 | 2019 |
| 2023-11-22 | -0.38 | $57.36 | 1000 |
| 2023-11-21 | -4.67 | $57.02 | 7003 |
| 2023-11-20 | -0.25 | $57.37 | 1700 |
| 2023-11-17 | -0.14 | $56.68 | 15441 |
| 2023-11-16 | -1.30 | $56.33 | 10442 |
| 2023-11-15 | -1.15 | $56.34 | 12600 |
| 2023-11-14 | 0.00 | $56.37 | 11246 |
| 2023-11-13 | -2.76 | $54.75 | 7114 |
| 2023-11-10 | 0.00 | $54.62 | 3300 |
| 2023-11-09 | -18.83 | $53.48 | 13000 |
| 2023-11-08 | -23.59 | $53.94 | 8100 |
| 2023-11-07 | -27.69 | $53.70 | 800 |
| 2023-11-06 | -36.24 | $53.20 | 10300 |
| 2023-11-03 | -35.04 | $53.27 | 19442 |
| 2023-11-02 | -51.79 | $52.29 | 149400 |
| 2023-11-01 | -66.84 | $51.41 | 9400 |
| 2023-10-31 | -79.15 | $50.69 | 19200 |
| 2023-10-30 | -88.38 | $50.15 | 101100 |
| 2023-10-27 | -94.87 | $49.77 | 2802 |
| 2023-10-26 | -97.61 | $49.61 | 500 |
| 2023-10-25 | -99.79 | $50.49 | 2637 |
| 2023-10-24 | -80.51 | $52.14 | 3231 |
| 2023-10-23 | -97.72 | $51.46 | 1400 |
| 2023-10-20 | -100.00 | $51.37 | 736 |
| 2023-10-19 | -100.00 | $52.33 | 1841 |
| 2023-10-18 | -81.23 | $52.94 | 1300 |
| 2023-10-17 | -31.06 | $54.41 | 85305 |
| 2023-10-16 | -35.84 | $54.27 | 10600 |
| 2023-10-13 | -58.02 | $53.62 | 3116 |
| 2023-10-12 | -27.16 | $54.67 | 18307 |
| 2023-10-11 | -39.35 | $55.01 | 6745 |
| 2023-10-10 | -45.37 | $54.75 | 21702 |
| 2023-10-09 | -59.49 | $54.14 | 24525 |
| 2023-10-06 | -62.29 | $54.17 | 8011 |
| 2023-10-05 | -88.14 | $52.95 | 1400 |
| 2023-10-04 | -86.65 | $53.02 | 6718 |
| 2023-10-03 | -100.00 | $52.39 | 11700 |
| 2023-10-02 | -77.23 | $53.70 | 34100 |
| 2023-09-29 | -77.82 | $53.67 | 64419 |
| 2023-09-28 | -79.80 | $53.57 | 4727 |
| 2023-09-27 | -92.67 | $52.92 | 7414 |
| 2023-09-26 | -100.00 | $52.55 | 800 |
| 2023-09-25 | -91.29 | $53.41 | 3600 |
| 2023-09-22 | -96.08 | $53.19 | 9500 |
| 2023-09-21 | -100.00 | $53.01 | 6300 |
| 2023-09-20 | -88.06 | $54.43 | 7206 |
| 2023-09-19 | -74.17 | $54.93 | 26300 |
| 2023-09-18 | -63.89 | $55.30 | 18800 |
| 2023-09-15 | -49.89 | $55.41 | 6400 |
| 2023-09-14 | -20.27 | $56.71 | 31000 |
| 2023-09-13 | -35.76 | $56.03 | 300 |
| 2023-09-12 | -30.75 | $56.25 | 6500 |
| 2023-09-11 | -11.39 | $57.10 | 3300 |
| 2023-09-08 | -22.10 | $56.63 | 5600 |
| 2023-09-07 | -18.68 | $56.78 | 14700 |
| 2023-09-06 | -8.20 | $57.24 | 13936 |
| 2023-09-05 | -2.96 | $57.47 | 4109 |
| 2023-09-01 | -1.61 | $57.50 | 9600 |
| 2023-08-31 | -4.26 | $57.26 | 7514 |
| 2023-08-30 | -7.33 | $57.13 | 12400 |
| 2023-08-29 | -26.06 | $56.53 | 519 |
| 2023-08-28 | -64.48 | $55.21 | 1800 |
| 2023-08-25 | -69.67 | $55.03 | 16116 |
| 2023-08-24 | -79.83 | $54.42 | 20600 |
| 2023-08-23 | -61.00 | $55.55 | 300 |
| 2023-08-22 | -76.17 | $54.64 | 6802 |
| 2023-08-21 | -74.83 | $54.72 | 8207 |
| 2023-08-18 | -91.00 | $53.75 | 6330 |
| 2023-08-17 | -100.00 | $53.78 | 3609 |
| 2023-08-16 | -100.00 | $54.69 | 300 |
| 2023-08-15 | -89.81 | $55.46 | 2500 |
| 2023-08-14 | -77.55 | $55.99 | 28203 |
| 2023-08-11 | -100.00 | $55.32 | 3031 |
| 2023-08-10 | -98.54 | $55.96 | 5446 |
| 2023-08-09 | -97.67 | $55.99 | 3400 |
| 2023-08-08 | -87.21 | $56.75 | 5906 |
| 2023-08-07 | -63.55 | $57.44 | 1400 |
| 2023-08-04 | -69.48 | $56.95 | 9739 |
| 2023-08-03 | -62.27 | $56.98 | 7046 |
| 2023-08-02 | -56.53 | $56.96 | 9900 |
| 2023-08-01 | -12.59 | $58.81 | 16311 |
| 2023-07-31 | -3.09 | $59.21 | 26640 |
| 2023-07-28 | -17.58 | $58.60 | 36138 |
| 2023-07-27 | -41.81 | $57.58 | 3300 |
| 2023-07-26 | -46.32 | $57.39 | 3800 |
| 2023-07-25 | -36.34 | $57.77 | 1500 |
| 2023-07-24 | -45.34 | $57.25 | 7435 |
| 2023-07-21 | -43.38 | $57.34 | 25200 |
| 2023-07-20 | -42.30 | $57.39 | 31600 |
| 2023-07-19 | -9.11 | $58.92 | 10000 |
| 2023-07-18 | -0.68 | $59.12 | 9228 |
| 2023-07-17 | -1.75 | $58.67 | 24100 |
| 2023-07-14 | -12.40 | $57.98 | 4204 |
| 2023-07-13 | -1.89 | $58.36 | 8239 |
| 2023-07-12 | -2.69 | $57.26 | 13430 |
| 2023-07-11 | -26.40 | $56.57 | 16500 |
| 2023-07-10 | -47.60 | $56.04 | 3538 |
| 2023-07-07 | -61.99 | $55.55 | 13406 |
| 2023-07-06 | -59.67 | $55.44 | 63300 |
| 2023-07-05 | -32.00 | $56.27 | 20600 |
| 2023-07-03 | -19.67 | $56.64 | 400 |
| 2023-06-30 | -20.67 | $56.61 | 1635 |
| 2023-06-29 | -49.33 | $55.75 | 3305 |
| 2023-06-28 | -39.95 | $55.74 | 2900 |
| 2023-06-27 | -41.56 | $55.68 | 8100 |
| 2023-06-26 | -61.27 | $54.73 | 2405 |
| 2023-06-23 | -40.68 | $55.20 | 4700 |
| 2023-06-22 | -21.93 | $55.89 | 4911 |
| 2023-06-21 | -24.71 | $55.72 | 29300 |
| 2023-06-20 | -15.55 | $56.28 | 25000 |
| 2023-06-16 | -8.18 | $56.73 | 10630 |
| 2023-06-15 | -0.49 | $57.20 | 7400 |
| 2023-06-14 | -0.18 | $56.64 | 12300 |
| 2023-06-13 | 0.00 | $56.42 | 21500 |
| 2023-06-12 | 0.00 | $55.78 | 21228 |
| 2023-06-09 | -11.23 | $54.79 | 17000 |
| 2023-06-08 | -13.04 | $54.69 | 600 |
| 2023-06-07 | -21.38 | $54.23 | 13306 |
| 2023-06-06 | 0.00 | $55.26 | 74744 |
| 2023-06-05 | -1.70 | $54.93 | 4705 |
| 2023-06-02 | -1.57 | $54.93 | 32300 |
| 2023-06-01 | -3.81 | $54.37 | 1100 |
| 2023-05-31 | -11.01 | $53.50 | 6846 |
| 2023-05-30 | -0.38 | $54.06 | 44400 |
| 2023-05-26 | -2.11 | $53.92 | 10611 |
| 2023-05-25 | -4.66 | $52.49 | 13943 |
| 2023-05-24 | -37.05 | $51.24 | 124 |
| 2023-05-23 | -29.53 | $51.53 | 27246 |
| 2023-05-22 | -4.15 | $52.51 | 9948 |
| 2023-05-19 | -0.91 | $52.07 | 58900 |
| 2023-05-18 | 0.00 | $52.10 | 997800 |
| 2023-05-17 | -0.79 | $51.32 | 14933 |
| 2023-05-16 | -29.05 | $50.52 | 12717 |
| 2023-05-15 | -28.25 | $50.74 | 2819 |
| 2023-05-12 | -52.79 | $50.08 | 2634 |
| 2023-05-11 | -47.96 | $50.21 | 9500 |
| 2023-05-10 | -46.10 | $50.26 | 21700 |
| 2023-05-09 | -66.17 | $49.72 | 2600 |
| 2023-05-08 | -54.65 | $50.03 | 20037 |
| 2023-05-05 | -67.66 | $49.68 | 400 |
| 2023-05-04 | -99.26 | $48.83 | 6501 |
| 2023-05-03 | -99.61 | $48.95 | 7200 |
| 2023-05-02 | -93.63 | $49.11 | 11200 |
| 2023-05-01 | -74.53 | $49.85 | 14200 |
| 2023-04-28 | -78.11 | $49.82 | 600 |
| 2023-04-27 | -82.49 | $49.69 | 3200 |
| 2023-04-26 | -99.33 | $49.19 | 8200 |
| 2023-04-25 | -100.00 | $49.17 | 17300 |
| 2023-04-24 | -61.26 | $50.59 | 4300 |
| 2023-04-21 | -54.55 | $50.76 | 6510 |
| 2023-04-20 | -57.31 | $50.69 | 2200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.34
2026-07-17
Close Price
$127.35
Vol: 459309Average Directional Index - Detailed Analysis
Minimum
4.65
Average
22.11
Maximum
62.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.34 | $127.35 | 459309 |
| 2026-07-16 | 14.44 | $129.30 | 398600 |
| 2026-07-15 | 13.83 | $133.90 | 521200 |
| 2026-07-14 | 13.36 | $135.58 | 186400 |
| 2026-07-13 | 13.21 | $133.37 | 265900 |
| 2026-07-10 | 12.93 | $138.16 | 243547 |
| 2026-07-09 | 12.95 | $138.61 | 237800 |
| 2026-07-08 | 13.13 | $135.46 | 563111 |
| 2026-07-07 | 12.82 | $134.95 | 286521 |
| 2026-07-06 | 12.53 | $140.15 | 291419 |
| 2026-07-02 | 12.85 | $137.55 | 295500 |
| 2026-07-01 | 13.19 | $142.91 | 376546 |
| 2026-06-30 | 13.42 | $148.12 | 173800 |
| 2026-06-29 | 13.38 | $144.28 | 235800 |
| 2026-06-26 | 13.78 | $140.79 | 129400 |
| 2026-06-25 | 14.47 | $144.83 | 173214 |
| 2026-06-24 | 14.99 | $141.16 | 239200 |
| 2026-06-23 | 15.64 | $141.57 | 191502 |
| 2026-06-22 | 16.43 | $148.84 | 342120 |
| 2026-06-18 | 16.27 | $147.21 | 146839 |
| 2026-06-17 | 16.33 | $142.50 | 241000 |
| 2026-06-16 | 16.57 | $142.92 | 130321 |
| 2026-06-15 | 16.79 | $145.14 | 194041 |
| 2026-06-12 | 17.18 | $140.36 | 138036 |
| 2026-06-11 | 18.00 | $139.35 | 173547 |
| 2026-06-10 | 18.68 | $132.41 | 303100 |
| 2026-06-09 | 18.94 | $136.49 | 313046 |
| 2026-06-08 | 19.22 | $137.49 | 263800 |
| 2026-06-05 | 20.15 | $134.91 | 788600 |
| 2026-06-04 | 21.14 | $144.58 | 446821 |
| 2026-06-03 | 21.09 | $146.29 | 206738 |
| 2026-06-02 | 20.37 | $146.69 | 508600 |
| 2026-06-01 | 19.64 | $143.62 | 144700 |
| 2026-05-29 | 19.16 | $142.22 | 139100 |
| 2026-05-28 | 18.82 | $141.52 | 193900 |
| 2026-05-27 | 18.56 | $139.90 | 123430 |
| 2026-05-26 | 18.33 | $141.22 | 259705 |
| 2026-05-22 | 17.98 | $136.85 | 141700 |
| 2026-05-21 | 18.07 | $135.58 | 148434 |
| 2026-05-20 | 18.41 | $133.71 | 186900 |
| 2026-05-19 | 19.08 | $130.19 | 534600 |
| 2026-05-18 | 19.99 | $131.60 | 134249 |
| 2026-05-15 | 20.75 | $133.01 | 166015 |
| 2026-05-14 | 21.08 | $136.72 | 167248 |
| 2026-05-13 | 20.76 | $136.51 | 143500 |
| 2026-05-12 | 20.44 | $134.00 | 152018 |
| 2026-05-11 | 20.37 | $136.26 | 148229 |
| 2026-05-08 | 19.57 | $134.46 | 126125 |
| 2026-05-07 | 18.99 | $131.40 | 657200 |
| 2026-05-06 | 18.40 | $134.11 | 169900 |
| 2026-05-05 | 17.51 | $130.48 | 464216 |
| 2026-05-04 | 17.02 | $128.16 | 123300 |
| 2026-05-01 | 16.74 | $128.41 | 163100 |
| 2026-04-30 | 16.37 | $128.06 | 115200 |
| 2026-04-29 | 16.06 | $124.22 | 143500 |
| 2026-04-28 | 16.26 | $123.95 | 221308 |
| 2026-04-27 | 16.48 | $126.77 | 178700 |
| 2026-04-24 | 15.97 | $127.21 | 198041 |
| 2026-04-23 | 15.40 | $125.16 | 188100 |
| 2026-04-22 | 15.00 | $125.38 | 152100 |
| 2026-04-21 | 14.74 | $122.99 | 126700 |
| 2026-04-20 | 14.55 | $124.07 | 91925 |
| 2026-04-17 | 14.46 | $124.39 | 254046 |
| 2026-04-16 | 14.34 | $122.33 | 171800 |
| 2026-04-15 | 14.56 | $121.61 | 134000 |
| 2026-04-14 | 14.92 | $122.30 | 312700 |
| 2026-04-13 | 15.22 | $120.51 | 184148 |
| 2026-04-10 | 15.81 | $118.90 | 286807 |
| 2026-04-09 | 16.60 | $118.22 | 142447 |
| 2026-04-08 | 17.37 | $117.59 | 249700 |
| 2026-04-07 | 18.09 | $111.85 | 136400 |
| 2026-04-06 | 17.71 | $111.24 | 181543 |
| 2026-04-02 | 17.44 | $110.53 | 238300 |
| 2026-04-01 | 17.11 | $110.86 | 174100 |
| 2026-03-31 | 17.06 | $108.56 | 263300 |
| 2026-03-30 | 16.29 | $103.36 | 209800 |
| 2026-03-27 | 15.13 | $105.82 | 169821 |
| 2026-03-26 | 14.22 | $107.47 | 340100 |
| 2026-03-25 | 13.52 | $112.12 | 174000 |
| 2026-03-24 | 13.43 | $110.93 | 270500 |
| 2026-03-23 | 13.07 | $110.55 | 1.8M |
| 2026-03-20 | 12.82 | $108.03 | 170400 |
| 2026-03-19 | 12.38 | $111.75 | 194900 |
| 2026-03-18 | 12.15 | $111.54 | 231029 |
| 2026-03-17 | 12.43 | $112.23 | 99918 |
| 2026-03-16 | 12.60 | $112.00 | 418100 |
| 2026-03-13 | 12.78 | $109.40 | 145349 |
| 2026-03-12 | 12.81 | $110.25 | 219900 |
| 2026-03-11 | 12.97 | $113.28 | 140310 |
| 2026-03-10 | 13.63 | $112.95 | 264141 |
| 2026-03-09 | 14.33 | $112.77 | 379062 |
| 2026-03-06 | 14.67 | $109.19 | 113227 |
| 2026-03-05 | 14.71 | $112.43 | 187008 |
| 2026-03-04 | 15.03 | $115.14 | 166200 |
| 2026-03-03 | 15.74 | $113.32 | 193100 |
| 2026-03-02 | 16.13 | $117.75 | 314314 |
| 2026-02-27 | 16.36 | $117.24 | 105024 |
| 2026-02-26 | 16.34 | $117.55 | 205300 |
| 2026-02-25 | 16.31 | $118.84 | 116000 |
| 2026-02-24 | 15.45 | $117.15 | 140140 |
| 2026-02-23 | 14.85 | $115.43 | 72005 |
| 2026-02-20 | 14.43 | $116.50 | 201800 |
| 2026-02-19 | 13.93 | $115.64 | 319500 |
| 2026-02-18 | 13.70 | $115.28 | 132223 |
| 2026-02-17 | 13.41 | $114.27 | 189303 |
| 2026-02-13 | 13.36 | $114.49 | 395448 |
| 2026-02-12 | 13.24 | $113.23 | 242000 |
| 2026-02-11 | 12.97 | $115.32 | 267700 |
| 2026-02-10 | 12.79 | $113.51 | 173800 |
| 2026-02-09 | 12.80 | $114.11 | 167305 |
| 2026-02-06 | 12.83 | $112.20 | 135828 |
| 2026-02-05 | 13.34 | $107.82 | 270900 |
| 2026-02-04 | 13.57 | $109.21 | 442727 |
| 2026-02-03 | 13.95 | $112.97 | 183100 |
| 2026-02-02 | 14.16 | $113.06 | 136300 |
| 2026-01-30 | 14.65 | $112.75 | 160600 |
| 2026-01-29 | 15.03 | $115.45 | 117308 |
| 2026-01-28 | 15.22 | $116.70 | 168508 |
| 2026-01-27 | 14.49 | $115.93 | 64708 |
| 2026-01-26 | 13.92 | $113.55 | 56825 |
| 2026-01-23 | 13.74 | $113.55 | 88200 |
| 2026-01-22 | 13.61 | $113.97 | 105473 |
| 2026-01-21 | 13.34 | $113.52 | 149100 |
| 2026-01-20 | 13.24 | $111.73 | 89800 |
| 2026-01-16 | 13.38 | $113.79 | 52900 |
| 2026-01-15 | 12.93 | $113.17 | 100600 |
| 2026-01-14 | 12.54 | $112.06 | 118000 |
| 2026-01-13 | 12.47 | $112.81 | 327800 |
| 2026-01-12 | 12.05 | $112.51 | 67543 |
| 2026-01-09 | 11.71 | $111.81 | 68500 |
| 2026-01-08 | 11.55 | $109.70 | 99740 |
| 2026-01-07 | 11.54 | $110.80 | 267800 |
| 2026-01-06 | 11.19 | $111.39 | 105504 |
| 2026-01-05 | 10.82 | $109.03 | 73200 |
| 2026-01-02 | 10.95 | $106.80 | 52717 |
| 2025-12-31 | 11.39 | $104.41 | 39306 |
| 2025-12-30 | 11.43 | $105.57 | 101800 |
| 2025-12-29 | 11.77 | $105.95 | 55900 |
| 2025-12-26 | 12.13 | $106.46 | 85248 |
| 2025-12-24 | 12.66 | $106.55 | 52900 |
| 2025-12-23 | 13.15 | $106.34 | 49649 |
| 2025-12-22 | 13.60 | $105.96 | 79000 |
| 2025-12-19 | 14.00 | $104.82 | 63400 |
| 2025-12-18 | 14.13 | $102.82 | 83009 |
| 2025-12-17 | 13.83 | $100.99 | 127200 |
| 2025-12-16 | 13.51 | $103.34 | 106200 |
| 2025-12-15 | 13.51 | $103.90 | 123132 |
| 2025-12-12 | 13.78 | $104.26 | 215543 |
| 2025-12-11 | 14.07 | $107.88 | 249132 |
| 2025-12-10 | 14.76 | $107.69 | 189441 |
| 2025-12-09 | 15.49 | $106.35 | 57004 |
| 2025-12-08 | 16.04 | $106.23 | 74244 |
| 2025-12-05 | 16.57 | $105.77 | 105100 |
| 2025-12-04 | 17.07 | $105.44 | 99100 |
| 2025-12-03 | 17.42 | $104.77 | 103720 |
| 2025-12-02 | 17.62 | $104.08 | 111100 |
| 2025-12-01 | 17.90 | $103.07 | 103300 |
| 2025-11-28 | 17.95 | $104.20 | 20702 |
| 2025-11-26 | 18.13 | $103.29 | 171500 |
| 2025-11-25 | 18.21 | $102.04 | 212020 |
| 2025-11-24 | 17.95 | $101.07 | 362600 |
| 2025-11-21 | 17.43 | $98.08 | 681600 |
| 2025-11-20 | 16.34 | $97.61 | 500600 |
| 2025-11-19 | 15.43 | $101.07 | 104309 |
| 2025-11-18 | 14.84 | $100.22 | 345000 |
| 2025-11-17 | 13.97 | $101.70 | 215400 |
| 2025-11-14 | 13.29 | $102.63 | 147000 |
| 2025-11-13 | 12.58 | $102.52 | 140700 |
| 2025-11-12 | 12.13 | $106.46 | 86912 |
| 2025-11-11 | 12.39 | $106.47 | 71400 |
| 2025-11-10 | 12.63 | $107.89 | 142200 |
| 2025-11-07 | 13.03 | $105.08 | 160600 |
| 2025-11-06 | 12.73 | $105.35 | 192700 |
| 2025-11-05 | 12.98 | $107.56 | 96200 |
| 2025-11-04 | 13.50 | $106.36 | 115425 |
| 2025-11-03 | 14.10 | $109.94 | 92100 |
| 2025-10-31 | 14.22 | $109.53 | 98607 |
| 2025-10-30 | 14.40 | $108.66 | 63540 |
| 2025-10-29 | 14.61 | $110.94 | 194800 |
| 2025-10-28 | 14.52 | $109.09 | 82100 |
| 2025-10-27 | 14.83 | $108.29 | 38457 |
| 2025-10-24 | 15.35 | $106.74 | 74800 |
| 2025-10-23 | 16.09 | $104.94 | 123000 |
| 2025-10-22 | 16.44 | $102.76 | 125800 |
| 2025-10-21 | 16.61 | $104.52 | 108301 |
| 2025-10-20 | 17.34 | $105.28 | 36903 |
| 2025-10-17 | 18.10 | $103.96 | 54800 |
| 2025-10-16 | 18.90 | $104.64 | 87238 |
| 2025-10-15 | 19.68 | $104.61 | 740300 |
| 2025-10-14 | 20.72 | $103.31 | 81605 |
| 2025-10-13 | 21.50 | $104.44 | 59009 |
| 2025-10-10 | 22.40 | $100.95 | 195500 |
| 2025-10-09 | 23.35 | $105.53 | 242700 |
| 2025-10-08 | 23.05 | $105.85 | 103900 |
| 2025-10-07 | 22.73 | $103.62 | 280808 |
| 2025-10-06 | 22.55 | $104.73 | 68719 |
| 2025-10-03 | 21.68 | $103.52 | 52200 |
| 2025-10-02 | 20.95 | $103.64 | 31000 |
| 2025-10-01 | 20.28 | $102.55 | 75200 |
| 2025-09-30 | 19.84 | $101.19 | 40600 |
| 2025-09-29 | 19.71 | $100.45 | 39732 |
| 2025-09-26 | 19.65 | $99.33 | 46325 |
| 2025-09-25 | 19.97 | $99.24 | 78307 |
| 2025-09-24 | 20.31 | $99.98 | 173529 |
| 2025-09-23 | 19.83 | $100.98 | 126100 |
| 2025-09-22 | 19.03 | $102.05 | 30200 |
| 2025-09-19 | 18.08 | $101.18 | 62100 |
| 2025-09-18 | 17.24 | $100.42 | 45732 |
| 2025-09-17 | 16.47 | $98.44 | 46200 |
| 2025-09-16 | 16.06 | $98.92 | 29620 |
| 2025-09-15 | 15.24 | $98.96 | 30142 |
| 2025-09-12 | 14.44 | $97.26 | 26300 |
| 2025-09-11 | 13.91 | $97.48 | 38141 |
| 2025-09-10 | 13.22 | $96.84 | 561200 |
| 2025-09-09 | 12.68 | $95.21 | 23140 |
| 2025-09-08 | 12.64 | $94.74 | 82729 |
| 2025-09-05 | 12.69 | $93.70 | 94500 |
| 2025-09-04 | 12.89 | $93.06 | 58300 |
| 2025-09-03 | 13.50 | $91.96 | 63501 |
| 2025-09-02 | 14.06 | $91.96 | 117926 |
| 2025-08-29 | 14.52 | $93.18 | 39600 |
| 2025-08-28 | 14.80 | $94.83 | 27400 |
| 2025-08-27 | 14.63 | $93.29 | 47600 |
| 2025-08-26 | 14.91 | $93.22 | 24903 |
| 2025-08-25 | 15.25 | $92.28 | 47230 |
| 2025-08-22 | 15.82 | $92.42 | 58900 |
| 2025-08-21 | 16.42 | $90.45 | 67100 |
| 2025-08-20 | 16.80 | $90.72 | 99106 |
| 2025-08-19 | 17.13 | $91.36 | 98900 |
| 2025-08-18 | 17.78 | $93.79 | 32500 |
| 2025-08-15 | 17.63 | $93.34 | 40835 |
| 2025-08-14 | 17.61 | $93.50 | 29016 |
| 2025-08-13 | 17.41 | $94.05 | 186206 |
| 2025-08-12 | 17.05 | $94.32 | 114800 |
| 2025-08-11 | 16.88 | $92.29 | 34500 |
| 2025-08-08 | 17.14 | $92.59 | 29014 |
| 2025-08-07 | 17.28 | $92.57 | 244800 |
| 2025-08-06 | 17.42 | $92.52 | 25100 |
| 2025-08-05 | 17.89 | $91.46 | 298200 |
| 2025-08-04 | 18.40 | $92.31 | 46611 |
| 2025-08-01 | 19.00 | $90.15 | 51649 |
| 2025-07-31 | 19.86 | $92.01 | 63814 |
| 2025-07-30 | 19.67 | $92.66 | 21214 |
| 2025-07-29 | 19.64 | $92.05 | 63400 |
| 2025-07-28 | 19.60 | $92.35 | 97045 |
| 2025-07-25 | 19.78 | $92.23 | 22000 |
| 2025-07-24 | 20.02 | $91.71 | 44900 |
| 2025-07-23 | 20.38 | $91.68 | 51700 |
| 2025-07-22 | 20.82 | $90.40 | 87900 |
| 2025-07-21 | 21.53 | $91.37 | 42704 |
| 2025-07-18 | 21.18 | $91.66 | 16800 |
| 2025-07-17 | 20.87 | $91.40 | 34000 |
| 2025-07-16 | 20.68 | $90.17 | 66000 |
| 2025-07-15 | 20.87 | $89.76 | 39747 |
| 2025-07-14 | 20.78 | $89.55 | 30100 |
| 2025-07-11 | 20.90 | $89.06 | 34138 |
| 2025-07-10 | 20.87 | $89.37 | 658300 |
| 2025-07-09 | 20.84 | $89.66 | 49300 |
| 2025-07-08 | 20.70 | $88.80 | 24200 |
| 2025-07-07 | 20.67 | $88.89 | 48600 |
| 2025-07-03 | 20.70 | $89.41 | 30900 |
| 2025-07-02 | 20.49 | $88.53 | 29600 |
| 2025-07-01 | 20.51 | $87.86 | 45612 |
| 2025-06-30 | 20.52 | $89.72 | 20500 |
| 2025-06-27 | 19.69 | $89.03 | 75800 |
| 2025-06-26 | 18.89 | $88.66 | 26710 |
| 2025-06-25 | 18.23 | $87.23 | 23700 |
| 2025-06-24 | 17.77 | $87.20 | 21600 |
| 2025-06-23 | 17.43 | $85.05 | 29933 |
| 2025-06-20 | 17.70 | $84.37 | 36100 |
| 2025-06-18 | 17.71 | $84.77 | 27841 |
| 2025-06-17 | 17.56 | $84.47 | 43339 |
| 2025-06-16 | 17.41 | $85.08 | 28847 |
| 2025-06-13 | 17.22 | $83.45 | 82225 |
| 2025-06-12 | 17.34 | $84.39 | 21400 |
| 2025-06-11 | 17.08 | $84.11 | 43700 |
| 2025-06-10 | 16.84 | $83.73 | 50701 |
| 2025-06-09 | 16.65 | $84.03 | 32530 |
| 2025-06-06 | 16.34 | $83.83 | 41840 |
| 2025-06-05 | 16.06 | $83.22 | 111900 |
| 2025-06-04 | 15.76 | $83.69 | 61041 |
| 2025-06-03 | 15.54 | $83.24 | 40428 |
| 2025-06-02 | 15.43 | $82.39 | 38249 |
| 2025-05-30 | 15.54 | $81.40 | 39800 |
| 2025-05-29 | 15.86 | $81.63 | 28500 |
| 2025-05-28 | 15.78 | $81.88 | 38600 |
| 2025-05-27 | 15.83 | $82.21 | 26342 |
| 2025-05-23 | 15.91 | $80.15 | 41517 |
| 2025-05-22 | 16.41 | $80.25 | 22500 |
| 2025-05-21 | 16.79 | $79.99 | 49900 |
| 2025-05-20 | 17.19 | $81.25 | 12509 |
| 2025-05-19 | 17.31 | $81.10 | 43904 |
| 2025-05-16 | 17.46 | $81.10 | 29800 |
| 2025-05-15 | 17.40 | $80.50 | 19600 |
| 2025-05-14 | 17.40 | $80.96 | 43940 |
| 2025-05-13 | 17.25 | $80.65 | 44200 |
| 2025-05-12 | 17.18 | $78.84 | 36900 |
| 2025-05-09 | 17.45 | $75.86 | 21000 |
| 2025-05-08 | 18.25 | $76.16 | 21500 |
| 2025-05-07 | 19.05 | $75.51 | 24800 |
| 2025-05-06 | 19.96 | $75.04 | 52100 |
| 2025-05-05 | 20.88 | $75.95 | 48527 |
| 2025-05-02 | 21.93 | $75.90 | 20030 |
| 2025-05-01 | 23.05 | $73.98 | 27300 |
| 2025-04-30 | 24.03 | $73.01 | 84000 |
| 2025-04-29 | 24.72 | $73.21 | 24200 |
| 2025-04-28 | 25.71 | $72.81 | 84000 |
| 2025-04-25 | 26.75 | $72.99 | 33700 |
| 2025-04-24 | 27.78 | $71.86 | 20200 |
| 2025-04-23 | 28.64 | $69.18 | 265800 |
| 2025-04-22 | 29.28 | $67.16 | 127131 |
| 2025-04-21 | 29.27 | $65.63 | 114245 |
| 2025-04-17 | 29.01 | $67.45 | 111035 |
| 2025-04-16 | 29.05 | $67.38 | 108635 |
| 2025-04-15 | 29.09 | $68.83 | 102900 |
| 2025-04-14 | 29.44 | $68.29 | 313741 |
| 2025-04-11 | 29.80 | $67.94 | 176100 |
| 2025-04-10 | 29.77 | $66.62 | 321300 |
| 2025-04-09 | 29.74 | $69.79 | 238000 |
| 2025-04-08 | 29.70 | $62.08 | 260100 |
| 2025-04-07 | 28.67 | $62.82 | 282213 |
| 2025-04-04 | 27.41 | $62.05 | 380500 |
| 2025-04-03 | 26.24 | $66.82 | 113809 |
| 2025-04-02 | 25.61 | $71.73 | 131047 |
| 2025-04-01 | 25.41 | $70.81 | 302333 |
| 2025-03-31 | 24.81 | $70.41 | 367000 |
| 2025-03-28 | 24.04 | $70.96 | 252000 |
| 2025-03-27 | 23.57 | $73.05 | 125806 |
| 2025-03-26 | 23.38 | $74.10 | 130200 |
| 2025-03-25 | 23.37 | $76.47 | 93400 |
| 2025-03-24 | 23.83 | $76.46 | 83817 |
| 2025-03-21 | 24.26 | $74.48 | 327100 |
| 2025-03-20 | 24.14 | $74.72 | 511900 |
| 2025-03-19 | 24.17 | $75.21 | 81000 |
| 2025-03-18 | 24.21 | $74.12 | 98606 |
| 2025-03-17 | 23.92 | $75.17 | 327143 |
| 2025-03-14 | 23.74 | $74.24 | 75100 |
| 2025-03-13 | 23.12 | $71.86 | 189800 |
| 2025-03-12 | 22.06 | $73.33 | 227200 |
| 2025-03-11 | 21.13 | $72.06 | 286725 |
| 2025-03-10 | 19.76 | $71.38 | 336402 |
| 2025-03-07 | 18.32 | $75.44 | 143737 |
| 2025-03-06 | 17.10 | $75.24 | 307629 |
| 2025-03-05 | 16.10 | $78.24 | 187104 |
| 2025-03-04 | 15.26 | $76.58 | 368900 |
| 2025-03-03 | 14.26 | $77.02 | 155022 |
| 2025-02-28 | 13.56 | $78.95 | 200205 |
| 2025-02-27 | 12.42 | $78.15 | 170906 |
| 2025-02-26 | 11.39 | $80.83 | 221819 |
| 2025-02-25 | 10.70 | $79.87 | 471800 |
| 2025-02-24 | 9.63 | $80.88 | 332325 |
| 2025-02-21 | 8.83 | $82.54 | 172500 |
| 2025-02-20 | 8.42 | $85.61 | 196700 |
| 2025-02-19 | 8.43 | $86.10 | 86700 |
| 2025-02-18 | 8.84 | $86.83 | 65000 |
| 2025-02-14 | 9.15 | $86.57 | 47543 |
| 2025-02-13 | 9.56 | $86.07 | 107122 |
| 2025-02-12 | 10.00 | $85.28 | 205100 |
| 2025-02-11 | 10.30 | $85.31 | 72106 |
| 2025-02-10 | 10.83 | $86.57 | 126900 |
| 2025-02-07 | 11.15 | $85.09 | 127900 |
| 2025-02-06 | 11.49 | $85.95 | 120300 |
| 2025-02-05 | 11.92 | $85.46 | 104200 |
| 2025-02-04 | 12.54 | $84.91 | 335000 |
| 2025-02-03 | 13.06 | $83.78 | 283800 |
| 2025-01-31 | 13.40 | $84.55 | 249539 |
| 2025-01-30 | 13.92 | $84.45 | 309500 |
| 2025-01-29 | 14.54 | $83.26 | 202342 |
| 2025-01-28 | 14.99 | $83.28 | 107442 |
| 2025-01-27 | 15.40 | $80.94 | 509005 |
| 2025-01-24 | 15.61 | $86.77 | 107704 |
| 2025-01-23 | 15.41 | $87.42 | 66700 |
| 2025-01-22 | 15.27 | $87.00 | 112512 |
| 2025-01-21 | 14.97 | $85.73 | 129512 |
| 2025-01-17 | 14.96 | $83.11 | 79500 |
| 2025-01-16 | 15.52 | $82.68 | 102825 |
| 2025-01-15 | 16.32 | $81.89 | 80648 |
| 2025-01-14 | 17.03 | $80.21 | 122100 |
| 2025-01-13 | 17.39 | $79.66 | 217800 |
| 2025-01-10 | 17.32 | $80.35 | 244400 |
| 2025-01-08 | 17.42 | $81.32 | 217300 |
| 2025-01-07 | 17.74 | $81.39 | 167117 |
| 2025-01-06 | 18.27 | $83.08 | 130200 |
| 2025-01-03 | 19.09 | $81.87 | 132649 |
| 2025-01-02 | 19.71 | $80.20 | 260400 |
| 2024-12-31 | 19.84 | $79.19 | 23921 |
| 2024-12-30 | 19.85 | $79.90 | 78813 |
| 2024-12-27 | 19.87 | $81.06 | 45300 |
| 2024-12-26 | 20.18 | $82.47 | 64100 |
| 2024-12-24 | 20.87 | $82.24 | 85100 |
| 2024-12-23 | 21.59 | $81.22 | 182931 |
| 2024-12-20 | 21.97 | $80.86 | 94500 |
| 2024-12-19 | 22.37 | $79.94 | 113029 |
| 2024-12-18 | 22.98 | $79.74 | 89046 |
| 2024-12-17 | 23.62 | $83.54 | 172900 |
| 2024-12-16 | 24.31 | $86.53 | 11800 |
| 2024-12-13 | 24.27 | $85.32 | 25900 |
| 2024-12-12 | 24.56 | $85.06 | 14500 |
| 2024-12-11 | 24.70 | $85.44 | 12806 |
| 2024-12-10 | 24.84 | $83.30 | 11949 |
| 2024-12-09 | 25.16 | $85.02 | 18100 |
| 2024-12-06 | 24.89 | $86.67 | 14200 |
| 2024-12-05 | 24.01 | $85.91 | 256200 |
| 2024-12-04 | 23.21 | $86.09 | 9625 |
| 2024-12-03 | 22.36 | $84.29 | 260526 |
| 2024-12-02 | 21.88 | $83.82 | 16309 |
| 2024-11-29 | 21.48 | $83.30 | 4300 |
| 2024-11-27 | 21.19 | $82.77 | 14200 |
| 2024-11-26 | 20.98 | $83.37 | 20000 |
| 2024-11-25 | 20.27 | $83.32 | 46800 |
| 2024-11-22 | 19.49 | $83.95 | 55600 |
| 2024-11-21 | 18.66 | $83.45 | 33900 |
| 2024-11-20 | 18.40 | $81.69 | 25120 |
| 2024-11-19 | 18.65 | $81.57 | 8137 |
| 2024-11-18 | 18.96 | $80.67 | 15244 |
| 2024-11-15 | 19.54 | $80.11 | 24949 |
| 2024-11-14 | 20.16 | $81.72 | 53232 |
| 2024-11-13 | 20.00 | $82.72 | 11000 |
| 2024-11-12 | 19.36 | $82.94 | 14217 |
| 2024-11-11 | 18.68 | $83.47 | 20900 |
| 2024-11-08 | 17.72 | $83.11 | 52200 |
| 2024-11-07 | 16.81 | $83.52 | 25501 |
| 2024-11-06 | 15.86 | $81.80 | 101912 |
| 2024-11-05 | 15.25 | $79.35 | 5800 |
| 2024-11-04 | 15.34 | $77.80 | 6936 |
| 2024-11-01 | 15.89 | $78.05 | 13300 |
| 2024-10-31 | 16.37 | $77.49 | 10502 |
| 2024-10-30 | 17.16 | $79.40 | 9834 |
| 2024-10-29 | 17.02 | $79.95 | 41209 |
| 2024-10-28 | 16.76 | $79.36 | 17638 |
| 2024-10-25 | 16.48 | $79.24 | 5834 |
| 2024-10-24 | 16.79 | $78.87 | 21327 |
| 2024-10-23 | 17.47 | $78.89 | 5900 |
| 2024-10-22 | 18.19 | $79.99 | 23519 |
| 2024-10-21 | 18.29 | $80.01 | 22400 |
| 2024-10-18 | 18.25 | $80.61 | 35041 |
| 2024-10-17 | 17.94 | $79.96 | 34700 |
| 2024-10-16 | 17.61 | $79.57 | 8825 |
| 2024-10-15 | 17.66 | $79.19 | 12521 |
| 2024-10-14 | 17.71 | $80.85 | 6908 |
| 2024-10-11 | 16.90 | $80.34 | 17843 |
| 2024-10-10 | 16.24 | $79.59 | 11200 |
| 2024-10-09 | 15.79 | $79.88 | 6616 |
| 2024-10-08 | 15.32 | $78.86 | 37021 |
| 2024-10-07 | 15.15 | $78.53 | 7400 |
| 2024-10-04 | 15.06 | $79.01 | 17336 |
| 2024-10-03 | 14.80 | $78.23 | 8006 |
| 2024-10-02 | 14.81 | $77.91 | 22000 |
| 2024-10-01 | 14.90 | $77.81 | 8800 |
| 2024-09-30 | 15.04 | $78.31 | 55000 |
| 2024-09-27 | 14.82 | $78.28 | 25832 |
| 2024-09-26 | 14.43 | $79.04 | 4900 |
| 2024-09-25 | 13.86 | $78.05 | 5800 |
| 2024-09-24 | 13.65 | $78.37 | 8200 |
| 2024-09-23 | 13.44 | $77.53 | 3348 |
| 2024-09-20 | 13.40 | $77.32 | 3200 |
| 2024-09-19 | 13.48 | $77.91 | 24000 |
| 2024-09-18 | 13.58 | $75.36 | 26614 |
| 2024-09-17 | 14.17 | $75.66 | 17700 |
| 2024-09-16 | 14.90 | $75.75 | 13328 |
| 2024-09-13 | 15.55 | $75.69 | 9713 |
| 2024-09-12 | 16.27 | $75.17 | 25832 |
| 2024-09-11 | 16.82 | $74.66 | 13842 |
| 2024-09-10 | 17.19 | $73.01 | 9025 |
| 2024-09-09 | 16.93 | $72.52 | 27543 |
| 2024-09-06 | 16.48 | $71.50 | 7935 |
| 2024-09-05 | 16.00 | $73.48 | 63500 |
| 2024-09-04 | 15.97 | $73.72 | 13846 |
| 2024-09-03 | 15.94 | $73.61 | 12600 |
| 2024-08-30 | 16.05 | $76.90 | 6100 |
| 2024-08-29 | 16.75 | $76.48 | 23300 |
| 2024-08-28 | 17.48 | $75.95 | 8100 |
| 2024-08-27 | 18.37 | $76.67 | 9238 |
| 2024-08-26 | 19.03 | $76.40 | 9744 |
| 2024-08-23 | 19.74 | $77.65 | 24107 |
| 2024-08-22 | 20.37 | $75.99 | 43600 |
| 2024-08-21 | 21.44 | $77.47 | 10800 |
| 2024-08-20 | 22.31 | $76.56 | 8500 |
| 2024-08-19 | 23.37 | $76.77 | 10425 |
| 2024-08-16 | 24.57 | $75.84 | 8700 |
| 2024-08-15 | 25.64 | $75.80 | 13500 |
| 2024-08-14 | 26.74 | $73.93 | 7900 |
| 2024-08-13 | 27.26 | $73.77 | 4530 |
| 2024-08-12 | 27.75 | $72.00 | 8100 |
| 2024-08-09 | 27.76 | $71.86 | 8208 |
| 2024-08-08 | 27.58 | $71.97 | 56146 |
| 2024-08-07 | 27.40 | $69.23 | 48900 |
| 2024-08-06 | 26.98 | $69.87 | 29448 |
| 2024-08-05 | 26.34 | $69.22 | 35942 |
| 2024-08-02 | 25.08 | $70.95 | 18007 |
| 2024-08-01 | 24.41 | $72.90 | 23700 |
| 2024-07-31 | 24.17 | $75.65 | 10938 |
| 2024-07-30 | 24.60 | $73.06 | 18418 |
| 2024-07-29 | 24.29 | $73.63 | 14700 |
| 2024-07-26 | 24.36 | $74.05 | 22500 |
| 2024-07-25 | 24.43 | $72.72 | 13643 |
| 2024-07-24 | 24.37 | $74.06 | 10501 |
| 2024-07-23 | 24.66 | $76.33 | 12202 |
| 2024-07-22 | 25.86 | $76.32 | 100900 |
| 2024-07-19 | 27.16 | $75.20 | 35300 |
| 2024-07-18 | 28.24 | $75.73 | 26949 |
| 2024-07-17 | 29.44 | $76.62 | 26200 |
| 2024-07-16 | 30.60 | $79.52 | 18100 |
| 2024-07-15 | 30.09 | $78.85 | 15916 |
| 2024-07-12 | 29.56 | $79.44 | 21040 |
| 2024-07-11 | 29.02 | $78.76 | 11938 |
| 2024-07-10 | 28.44 | $79.85 | 8000 |
| 2024-07-09 | 27.45 | $79.35 | 28400 |
| 2024-07-08 | 26.46 | $79.20 | 38215 |
| 2024-07-05 | 25.52 | $78.70 | 184400 |
| 2024-07-03 | 24.68 | $78.13 | 5700 |
| 2024-07-02 | 23.99 | $77.28 | 209800 |
| 2024-07-01 | 23.59 | $76.86 | 17500 |
| 2024-06-28 | 23.29 | $77.33 | 27748 |
| 2024-06-27 | 22.78 | $77.31 | 29300 |
| 2024-06-26 | 22.46 | $76.70 | 39000 |
| 2024-06-25 | 22.36 | $76.79 | 11800 |
| 2024-06-24 | 22.26 | $76.34 | 8900 |
| 2024-06-21 | 22.26 | $76.82 | 23100 |
| 2024-06-20 | 22.02 | $77.15 | 12815 |
| 2024-06-18 | 21.60 | $78.15 | 22226 |
| 2024-06-17 | 20.64 | $77.18 | 20900 |
| 2024-06-14 | 19.87 | $76.56 | 4339 |
| 2024-06-13 | 19.34 | $76.76 | 10115 |
| 2024-06-12 | 18.78 | $76.78 | 9932 |
| 2024-06-11 | 18.09 | $75.76 | 133040 |
| 2024-06-10 | 17.82 | $75.40 | 11900 |
| 2024-06-07 | 17.64 | $74.90 | 7738 |
| 2024-06-06 | 17.61 | $75.47 | 9307 |
| 2024-06-05 | 17.51 | $75.32 | 7337 |
| 2024-06-04 | 17.46 | $73.69 | 17000 |
| 2024-06-03 | 18.06 | $73.90 | 24600 |
| 2024-05-31 | 18.70 | $73.85 | 40600 |
| 2024-05-30 | 19.42 | $74.54 | 10841 |
| 2024-05-29 | 19.35 | $75.32 | 9235 |
| 2024-05-28 | 18.82 | $75.91 | 17925 |
| 2024-05-24 | 18.06 | $75.63 | 14333 |
| 2024-05-23 | 17.39 | $74.87 | 20700 |
| 2024-05-22 | 16.83 | $74.77 | 6308 |
| 2024-05-21 | 16.35 | $74.87 | 9625 |
| 2024-05-20 | 15.85 | $74.76 | 20031 |
| 2024-05-17 | 15.28 | $74.24 | 22436 |
| 2024-05-16 | 14.78 | $74.29 | 8004 |
| 2024-05-15 | 14.11 | $74.86 | 20300 |
| 2024-05-14 | 13.41 | $73.31 | 6501 |
| 2024-05-13 | 13.14 | $72.38 | 8800 |
| 2024-05-10 | 13.17 | $72.45 | 9800 |
| 2024-05-09 | 13.18 | $72.14 | 6908 |
| 2024-05-08 | 13.37 | $71.81 | 10300 |
| 2024-05-07 | 13.69 | $72.07 | 24800 |
| 2024-05-06 | 13.96 | $71.83 | 9421 |
| 2024-05-03 | 14.33 | $71.14 | 13930 |
| 2024-05-02 | 14.94 | $69.59 | 10900 |
| 2024-05-01 | 15.32 | $68.40 | 41100 |
| 2024-04-30 | 15.70 | $69.15 | 26300 |
| 2024-04-29 | 16.30 | $70.12 | 11444 |
| 2024-04-26 | 17.03 | $70.01 | 38320 |
| 2024-04-25 | 17.83 | $68.78 | 14934 |
| 2024-04-24 | 18.51 | $69.32 | 27600 |
| 2024-04-23 | 19.47 | $69.06 | 15118 |
| 2024-04-22 | 20.25 | $67.19 | 27008 |
| 2024-04-19 | 20.53 | $66.50 | 21321 |
| 2024-04-18 | 20.37 | $68.25 | 5414 |
| 2024-04-17 | 20.74 | $68.89 | 19300 |
| 2024-04-16 | 21.33 | $69.87 | 19400 |
| 2024-04-15 | 22.20 | $69.67 | 21100 |
| 2024-04-12 | 23.15 | $70.77 | 13500 |
| 2024-04-11 | 24.20 | $72.41 | 4802 |
| 2024-04-10 | 24.99 | $71.46 | 10337 |
| 2024-04-09 | 26.15 | $72.18 | 12000 |
| 2024-04-08 | 27.02 | $72.40 | 16700 |
| 2024-04-05 | 27.64 | $72.66 | 35917 |
| 2024-04-04 | 28.30 | $71.23 | 4900 |
| 2024-04-03 | 28.99 | $72.82 | 16100 |
| 2024-04-02 | 29.31 | $71.84 | 18300 |
| 2024-04-01 | 29.93 | $72.53 | 10200 |
| 2024-03-28 | 29.95 | $72.40 | 6100 |
| 2024-03-27 | 29.96 | $72.34 | 8404 |
| 2024-03-26 | 29.98 | $72.86 | 9801 |
| 2024-03-25 | 29.77 | $72.65 | 26100 |
| 2024-03-22 | 30.15 | $72.72 | 23347 |
| 2024-03-21 | 30.49 | $72.76 | 22500 |
| 2024-03-20 | 30.72 | $72.24 | 18200 |
| 2024-03-19 | 31.21 | $71.10 | 34438 |
| 2024-03-18 | 32.07 | $70.99 | 4100 |
| 2024-03-15 | 32.61 | $70.46 | 23400 |
| 2024-03-14 | 33.32 | $71.20 | 16000 |
| 2024-03-13 | 33.93 | $71.60 | 8006 |
| 2024-03-12 | 34.21 | $72.04 | 6649 |
| 2024-03-11 | 34.51 | $70.88 | 9300 |
| 2024-03-08 | 35.00 | $72.45 | 9800 |
| 2024-03-07 | 34.99 | $73.22 | 10100 |
| 2024-03-06 | 34.64 | $72.03 | 6831 |
| 2024-03-05 | 34.48 | $70.94 | 12000 |
| 2024-03-04 | 34.48 | $72.54 | 40207 |
| 2024-03-01 | 33.78 | $72.01 | 9800 |
| 2024-02-29 | 33.14 | $70.51 | 12046 |
| 2024-02-28 | 32.78 | $69.59 | 7800 |
| 2024-02-27 | 32.40 | $69.95 | 27900 |
| 2024-02-26 | 32.50 | $69.94 | 12400 |
| 2024-02-23 | 32.61 | $69.51 | 13933 |
| 2024-02-22 | 32.79 | $70.02 | 4700 |
| 2024-02-21 | 32.98 | $67.12 | 8900 |
| 2024-02-20 | 34.00 | $67.90 | 20547 |
| 2024-02-16 | 34.55 | $69.23 | 50513 |
| 2024-02-15 | 34.54 | $69.50 | 7200 |
| 2024-02-14 | 34.30 | $69.00 | 14136 |
| 2024-02-13 | 34.18 | $67.35 | 15714 |
| 2024-02-12 | 34.42 | $69.13 | 40800 |
| 2024-02-09 | 33.55 | $69.36 | 2400 |
| 2024-02-08 | 32.46 | $68.04 | 6300 |
| 2024-02-07 | 31.58 | $67.05 | 14200 |
| 2024-02-06 | 30.93 | $66.64 | 30300 |
| 2024-02-05 | 30.40 | $66.29 | 10122 |
| 2024-02-02 | 29.94 | $66.62 | 19900 |
| 2024-02-01 | 29.47 | $65.33 | 11500 |
| 2024-01-31 | 29.37 | $64.20 | 12619 |
| 2024-01-30 | 29.45 | $65.32 | 27305 |
| 2024-01-29 | 28.88 | $65.76 | 25400 |
| 2024-01-26 | 28.29 | $64.62 | 27647 |
| 2024-01-25 | 28.00 | $64.61 | 4800 |
| 2024-01-24 | 27.69 | $64.46 | 4604 |
| 2024-01-23 | 27.21 | $64.20 | 4900 |
| 2024-01-22 | 27.03 | $64.43 | 7614 |
| 2024-01-19 | 26.67 | $63.69 | 1800 |
| 2024-01-18 | 26.53 | $62.46 | 8400 |
| 2024-01-17 | 26.85 | $61.51 | 1816 |
| 2024-01-16 | 27.64 | $62.04 | 11045 |
| 2024-01-12 | 28.24 | $62.28 | 7300 |
| 2024-01-11 | 28.41 | $62.34 | 22447 |
| 2024-01-10 | 28.58 | $62.11 | 53700 |
| 2024-01-09 | 28.81 | $61.58 | 2123 |
| 2024-01-08 | 29.23 | $61.50 | 10300 |
| 2024-01-05 | 29.78 | $59.78 | 5124 |
| 2024-01-04 | 31.18 | $59.64 | 6500 |
| 2024-01-03 | 32.65 | $59.82 | 1900 |
| 2024-01-02 | 33.91 | $60.98 | 5948 |
| 2023-12-29 | 34.65 | $62.36 | 8200 |
| 2023-12-28 | 34.18 | $63.06 | 17007 |
| 2023-12-27 | 33.40 | $62.68 | 3700 |
| 2023-12-26 | 32.72 | $62.60 | 2628 |
| 2023-12-22 | 32.02 | $61.99 | 9600 |
| 2023-12-21 | 31.45 | $61.93 | 5800 |
| 2023-12-20 | 30.91 | $60.76 | 4100 |
| 2023-12-19 | 30.43 | $61.89 | 18300 |
| 2023-12-18 | 29.24 | $61.34 | 3207 |
| 2023-12-15 | 28.11 | $61.21 | 7600 |
| 2023-12-14 | 26.97 | $61.14 | 5400 |
| 2023-12-13 | 25.78 | $60.43 | 11500 |
| 2023-12-12 | 24.75 | $59.80 | 81700 |
| 2023-12-11 | 23.89 | $59.12 | 3000 |
| 2023-12-08 | 23.21 | $58.34 | 83700 |
| 2023-12-07 | 22.77 | $57.84 | 12238 |
| 2023-12-06 | 22.57 | $57.27 | 13219 |
| 2023-12-05 | 22.36 | $57.55 | 13000 |
| 2023-12-04 | 22.37 | $57.89 | 11418 |
| 2023-12-01 | 22.38 | $58.54 | 25400 |
| 2023-11-30 | 21.66 | $57.85 | 11500 |
| 2023-11-29 | 21.17 | $57.95 | 11009 |
| 2023-11-28 | 20.37 | $57.47 | 28700 |
| 2023-11-27 | 19.79 | $57.44 | 1600 |
| 2023-11-24 | 19.10 | $57.52 | 2019 |
| 2023-11-22 | 18.41 | $57.36 | 1000 |
| 2023-11-21 | 17.75 | $57.02 | 7003 |
| 2023-11-20 | 17.18 | $57.37 | 1700 |
| 2023-11-17 | 16.57 | $56.68 | 15441 |
| 2023-11-16 | 16.19 | $56.33 | 10442 |
| 2023-11-15 | 15.94 | $56.34 | 12600 |
| 2023-11-14 | 15.58 | $56.37 | 11246 |
| 2023-11-13 | 15.22 | $54.75 | 7114 |
| 2023-11-10 | 15.44 | $54.62 | 3300 |
| 2023-11-09 | 15.80 | $53.48 | 13000 |
| 2023-11-08 | 16.40 | $53.94 | 8100 |
| 2023-11-07 | 16.85 | $53.70 | 800 |
| 2023-11-06 | 17.37 | $53.20 | 10300 |
| 2023-11-03 | 18.20 | $53.27 | 19442 |
| 2023-11-02 | 19.08 | $52.29 | 149400 |
| 2023-11-01 | 19.64 | $51.41 | 9400 |
| 2023-10-31 | 19.72 | $50.69 | 19200 |
| 2023-10-30 | 19.37 | $50.15 | 101100 |
| 2023-10-27 | 18.71 | $49.77 | 2802 |
| 2023-10-26 | 17.71 | $49.61 | 500 |
| 2023-10-25 | 16.66 | $50.49 | 2637 |
| 2023-10-24 | 15.87 | $52.14 | 3231 |
| 2023-10-23 | 15.62 | $51.46 | 1400 |
| 2023-10-20 | 15.16 | $51.37 | 736 |
| 2023-10-19 | 14.46 | $52.33 | 1841 |
| 2023-10-18 | 14.10 | $52.94 | 1300 |
| 2023-10-17 | 13.98 | $54.41 | 85305 |
| 2023-10-16 | 14.47 | $54.27 | 10600 |
| 2023-10-13 | 14.90 | $53.62 | 3116 |
| 2023-10-12 | 14.97 | $54.67 | 18307 |
| 2023-10-11 | 15.48 | $55.01 | 6745 |
| 2023-10-10 | 16.25 | $54.75 | 21702 |
| 2023-10-09 | 16.95 | $54.14 | 24525 |
| 2023-10-06 | 17.31 | $54.17 | 8011 |
| 2023-10-05 | 17.70 | $52.95 | 1400 |
| 2023-10-04 | 17.33 | $53.02 | 6718 |
| 2023-10-03 | 16.93 | $52.39 | 11700 |
| 2023-10-02 | 16.51 | $53.70 | 34100 |
| 2023-09-29 | 16.51 | $53.67 | 64419 |
| 2023-09-28 | 16.64 | $53.57 | 4727 |
| 2023-09-27 | 16.51 | $52.92 | 7414 |
| 2023-09-26 | 15.95 | $52.55 | 800 |
| 2023-09-25 | 15.09 | $53.41 | 3600 |
| 2023-09-22 | 14.50 | $53.19 | 9500 |
| 2023-09-21 | 13.89 | $53.01 | 6300 |
| 2023-09-20 | 13.24 | $54.43 | 7206 |
| 2023-09-19 | 13.14 | $54.93 | 26300 |
| 2023-09-18 | 13.30 | $55.30 | 18800 |
| 2023-09-15 | 13.66 | $55.41 | 6400 |
| 2023-09-14 | 14.04 | $56.71 | 31000 |
| 2023-09-13 | 14.61 | $56.03 | 300 |
| 2023-09-12 | 15.23 | $56.25 | 6500 |
| 2023-09-11 | 16.01 | $57.10 | 3300 |
| 2023-09-08 | 16.52 | $56.63 | 5600 |
| 2023-09-07 | 17.29 | $56.78 | 14700 |
| 2023-09-06 | 18.02 | $57.24 | 13936 |
| 2023-09-05 | 18.59 | $57.47 | 4109 |
| 2023-09-01 | 19.00 | $57.50 | 9600 |
| 2023-08-31 | 19.45 | $57.26 | 7514 |
| 2023-08-30 | 19.99 | $57.13 | 12400 |
| 2023-08-29 | 20.68 | $56.53 | 519 |
| 2023-08-28 | 21.65 | $55.21 | 1800 |
| 2023-08-25 | 22.24 | $55.03 | 16116 |
| 2023-08-24 | 22.76 | $54.42 | 20600 |
| 2023-08-23 | 23.49 | $55.55 | 300 |
| 2023-08-22 | 24.68 | $54.64 | 6802 |
| 2023-08-21 | 25.51 | $54.72 | 8207 |
| 2023-08-18 | 26.39 | $53.75 | 6330 |
| 2023-08-17 | 26.84 | $53.78 | 3609 |
| 2023-08-16 | 27.56 | $54.69 | 300 |
| 2023-08-15 | 28.74 | $55.46 | 2500 |
| 2023-08-14 | 30.12 | $55.99 | 28203 |
| 2023-08-11 | 31.58 | $55.32 | 3031 |
| 2023-08-10 | 33.09 | $55.96 | 5446 |
| 2023-08-09 | 34.66 | $55.99 | 3400 |
| 2023-08-08 | 36.30 | $56.75 | 5906 |
| 2023-08-07 | 37.80 | $57.44 | 1400 |
| 2023-08-04 | 38.84 | $56.95 | 9739 |
| 2023-08-03 | 40.09 | $56.98 | 7046 |
| 2023-08-02 | 41.45 | $56.96 | 9900 |
| 2023-08-01 | 42.87 | $58.81 | 16311 |
| 2023-07-31 | 43.26 | $59.21 | 26640 |
| 2023-07-28 | 43.68 | $58.60 | 36138 |
| 2023-07-27 | 44.29 | $57.58 | 3300 |
| 2023-07-26 | 45.25 | $57.39 | 3800 |
| 2023-07-25 | 46.35 | $57.77 | 1500 |
| 2023-07-24 | 47.16 | $57.25 | 7435 |
| 2023-07-21 | 48.19 | $57.34 | 25200 |
| 2023-07-20 | 49.21 | $57.39 | 31600 |
| 2023-07-19 | 50.25 | $58.92 | 10000 |
| 2023-07-18 | 50.37 | $59.12 | 9228 |
| 2023-07-17 | 50.54 | $58.67 | 24100 |
| 2023-07-14 | 50.83 | $57.98 | 4204 |
| 2023-07-13 | 51.20 | $58.36 | 8239 |
| 2023-07-12 | 51.45 | $57.26 | 13430 |
| 2023-07-11 | 51.99 | $56.57 | 16500 |
| 2023-07-10 | 52.77 | $56.04 | 3538 |
| 2023-07-07 | 53.74 | $55.55 | 13406 |
| 2023-07-06 | 54.77 | $55.44 | 63300 |
| 2023-07-05 | 55.99 | $56.27 | 20600 |
| 2023-07-03 | 56.58 | $56.64 | 400 |
| 2023-06-30 | 57.06 | $56.61 | 1635 |
| 2023-06-29 | 57.49 | $55.75 | 3305 |
| 2023-06-28 | 58.18 | $55.74 | 2900 |
| 2023-06-27 | 58.80 | $55.68 | 8100 |
| 2023-06-26 | 59.52 | $54.73 | 2405 |
| 2023-06-23 | 60.42 | $55.20 | 4700 |
| 2023-06-22 | 61.10 | $55.89 | 4911 |
| 2023-06-21 | 61.47 | $55.72 | 29300 |
| 2023-06-20 | 61.87 | $56.28 | 25000 |
| 2023-06-16 | 62.12 | $56.73 | 10630 |
| 2023-06-15 | 61.98 | $57.20 | 7400 |
| 2023-06-14 | 61.63 | $56.64 | 12300 |
| 2023-06-13 | 61.33 | $56.42 | 21500 |
| 2023-06-12 | 61.03 | $55.78 | 21228 |
| 2023-06-09 | 60.79 | $54.79 | 17000 |
| 2023-06-08 | 60.62 | $54.69 | 600 |
| 2023-06-07 | 60.48 | $54.23 | 13306 |
| 2023-06-06 | 60.33 | $55.26 | 74744 |
| 2023-06-05 | 59.85 | $54.93 | 4705 |
| 2023-06-02 | 59.38 | $54.93 | 32300 |
| 2023-06-01 | 58.87 | $54.37 | 1100 |
| 2023-05-31 | 58.38 | $53.50 | 6846 |
| 2023-05-30 | 57.94 | $54.06 | 44400 |
| 2023-05-26 | 57.28 | $53.92 | 10611 |
| 2023-05-25 | 56.59 | $52.49 | 13943 |
| 2023-05-24 | 55.97 | $51.24 | 124 |
| 2023-05-23 | 55.42 | $51.53 | 27246 |
| 2023-05-22 | 54.68 | $52.51 | 9948 |
| 2023-05-19 | 53.50 | $52.07 | 58900 |
| 2023-05-18 | 52.29 | $52.10 | 997800 |
| 2023-05-17 | 51.01 | $51.32 | 14933 |
| 2023-05-16 | 49.71 | $50.52 | 12717 |
| 2023-05-15 | 48.37 | $50.74 | 2819 |
| 2023-05-12 | 46.89 | $50.08 | 2634 |
| 2023-05-11 | 45.36 | $50.21 | 9500 |
| 2023-05-10 | 43.64 | $50.26 | 21700 |
| 2023-05-09 | 41.84 | $49.72 | 2600 |
| 2023-05-08 | 39.95 | $50.03 | 20037 |
| 2023-05-05 | 37.91 | $49.68 | 400 |
| 2023-05-04 | 35.76 | $48.83 | 6501 |
| 2023-05-03 | 33.53 | $48.95 | 7200 |
| 2023-05-02 | 31.14 | $49.11 | 11200 |
| 2023-05-01 | 28.63 | $49.85 | 14200 |
| 2023-04-28 | 25.78 | $49.82 | 600 |
| 2023-04-27 | 22.79 | $49.69 | 3200 |
| 2023-04-26 | 19.63 | $49.19 | 8200 |
| 2023-04-25 | 16.31 | $49.17 | 17300 |
| 2023-04-24 | 12.82 | $50.59 | 4300 |
| 2023-04-21 | 8.86 | $50.76 | 6510 |
| 2023-04-20 | 4.65 | $50.69 | 2200 |
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