Is Joint Stock Company Kaspi.kz (KSPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Joint Stock Company Kaspi.kz (KSPI) research center and poll results.
NASDAQ : KSPI
Joint Stock Company Kaspi.kz — Technical Indicators
$99.55 USD
$4.19 (4.39%)
- Volume
- 825.66K
- Average Volume
- 461.2K
- Market Capitalization
- $18.92B
- P/E Ratio
- 8.46
- Dividend Yield
- 3.56%
- Price Target
- $100.00
- Year High
- $99.60
- Year Low
- $68.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.26
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
89.80
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
72.83
Average
96.08
Maximum
132.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 89.80 | $99.55 | 829831 |
| 2026-08-11 | 89.30 | $95.36 | 801900 |
| 2026-08-10 | 88.99 | $94.00 | 1.4M |
| 2026-08-07 | 88.72 | $90.30 | 544110 |
| 2026-08-06 | 88.69 | $91.80 | 643807 |
| 2026-08-05 | 88.53 | $92.19 | 716491 |
| 2026-08-04 | 88.29 | $92.00 | 646100 |
| 2026-08-03 | 88.10 | $92.00 | 850500 |
| 2026-07-31 | 88.01 | $88.78 | 297300 |
| 2026-07-30 | 88.06 | $89.04 | 176525 |
| 2026-07-29 | 88.03 | $87.14 | 326086 |
| 2026-07-28 | 88.00 | $86.68 | 368524 |
| 2026-07-27 | 88.04 | $86.48 | 364200 |
| 2026-07-24 | 88.17 | $85.79 | 322209 |
| 2026-07-23 | 88.22 | $85.00 | 500808 |
| 2026-07-22 | 88.26 | $87.31 | 261900 |
| 2026-07-21 | 88.07 | $89.08 | 156100 |
| 2026-07-20 | 87.85 | $88.15 | 246425 |
| 2026-07-17 | 87.56 | $87.91 | 284400 |
| 2026-07-16 | 87.33 | $87.48 | 548400 |
| 2026-07-15 | 87.15 | $89.41 | 479300 |
| 2026-07-14 | 86.84 | $89.19 | 254700 |
| 2026-07-13 | 86.41 | $88.67 | 164835 |
| 2026-07-10 | 86.09 | $89.67 | 134151 |
| 2026-07-09 | 85.54 | $88.60 | 157200 |
| 2026-07-08 | 85.01 | $87.48 | 175200 |
| 2026-07-07 | 84.65 | $88.20 | 333000 |
| 2026-07-06 | 84.29 | $90.19 | 346900 |
| 2026-07-02 | 83.95 | $89.82 | 303142 |
| 2026-07-01 | 83.75 | $88.34 | 222800 |
| 2026-06-30 | 83.76 | $86.64 | 358500 |
| 2026-06-29 | 83.94 | $87.43 | 392521 |
| 2026-06-26 | 84.09 | $88.95 | 425000 |
| 2026-06-25 | 84.28 | $86.85 | 403035 |
| 2026-06-24 | 84.59 | $85.80 | 536621 |
| 2026-06-23 | 84.95 | $83.50 | 321419 |
| 2026-06-22 | 85.35 | $84.81 | 482000 |
| 2026-06-18 | 85.66 | $82.21 | 434511 |
| 2026-06-17 | 86.14 | $83.27 | 393538 |
| 2026-06-16 | 86.46 | $83.95 | 338800 |
| 2026-06-15 | 86.71 | $83.20 | 404812 |
| 2026-06-12 | 86.92 | $80.56 | 464547 |
| 2026-06-11 | 87.32 | $82.33 | 468000 |
| 2026-06-10 | 87.61 | $78.58 | 539600 |
| 2026-06-09 | 88.00 | $78.10 | 785786 |
| 2026-06-08 | 88.39 | $80.17 | 409366 |
| 2026-06-05 | 88.67 | $81.17 | 639039 |
| 2026-06-04 | 88.95 | $83.41 | 582427 |
| 2026-06-03 | 89.14 | $85.63 | 628800 |
| 2026-06-02 | 89.07 | $88.64 | 420686 |
| 2026-06-01 | 88.91 | $90.17 | 260800 |
| 2026-05-29 | 88.72 | $90.40 | 318306 |
| 2026-05-28 | 88.50 | $92.80 | 534919 |
| 2026-05-27 | 88.15 | $93.16 | 385700 |
| 2026-05-26 | 87.79 | $92.85 | 652174 |
| 2026-05-22 | 87.61 | $91.54 | 448200 |
| 2026-05-21 | 87.32 | $91.00 | 909000 |
| 2026-05-20 | 87.03 | $91.86 | 393029 |
| 2026-05-19 | 86.76 | $89.68 | 573406 |
| 2026-05-18 | 86.72 | $88.91 | 389811 |
| 2026-05-15 | 86.86 | $87.51 | 803818 |
| 2026-05-14 | 86.73 | $88.58 | 257595 |
| 2026-05-13 | 86.37 | $88.00 | 623318 |
| 2026-05-12 | 86.07 | $86.38 | 398519 |
| 2026-05-11 | 85.87 | $85.84 | 431752 |
| 2026-05-08 | 85.55 | $85.90 | 605775 |
| 2026-05-07 | 85.00 | $86.69 | 326408 |
| 2026-05-06 | 84.45 | $87.32 | 243912 |
| 2026-05-05 | 83.90 | $84.21 | 346200 |
| 2026-05-04 | 83.41 | $85.41 | 366100 |
| 2026-05-01 | 82.92 | $86.42 | 392559 |
| 2026-04-30 | 82.33 | $85.84 | 817328 |
| 2026-04-29 | 81.71 | $85.90 | 810811 |
| 2026-04-28 | 81.11 | $85.90 | 731300 |
| 2026-04-27 | 80.43 | $89.29 | 760500 |
| 2026-04-24 | 79.51 | $85.78 | 511008 |
| 2026-04-23 | 78.93 | $85.17 | 481646 |
| 2026-04-22 | 78.41 | $86.40 | 515366 |
| 2026-04-21 | 77.71 | $88.90 | 499815 |
| 2026-04-20 | 76.95 | $91.81 | 1.8M |
| 2026-04-17 | 75.97 | $84.91 | 612472 |
| 2026-04-16 | 75.38 | $81.23 | 420830 |
| 2026-04-15 | 74.97 | $82.12 | 385950 |
| 2026-04-14 | 74.54 | $82.34 | 692900 |
| 2026-04-13 | 74.01 | $79.54 | 449827 |
| 2026-04-10 | 73.47 | $74.89 | 268781 |
| 2026-04-09 | 73.28 | $75.54 | 316312 |
| 2026-04-08 | 73.17 | $76.40 | 459242 |
| 2026-04-07 | 73.05 | $74.35 | 502693 |
| 2026-04-06 | 72.99 | $75.65 | 410000 |
| 2026-04-02 | 72.91 | $74.55 | 342540 |
| 2026-04-01 | 72.92 | $73.43 | 380844 |
| 2026-03-31 | 72.90 | $74.07 | 403103 |
| 2026-03-30 | 72.94 | $72.22 | 468344 |
| 2026-03-27 | 73.22 | $70.87 | 520811 |
| 2026-03-26 | 73.21 | $74.16 | 426210 |
| 2026-03-25 | 73.07 | $74.77 | 636948 |
| 2026-03-24 | 72.96 | $72.53 | 396200 |
| 2026-03-23 | 72.93 | $73.70 | 506132 |
| 2026-03-20 | 72.83 | $72.17 | 711632 |
| 2026-03-19 | 72.89 | $73.01 | 613830 |
| 2026-03-18 | 72.93 | $73.08 | 411116 |
| 2026-03-17 | 73.01 | $73.51 | 551278 |
| 2026-03-16 | 72.94 | $71.72 | 817200 |
| 2026-03-13 | 73.01 | $68.84 | 711589 |
| 2026-03-12 | 73.22 | $71.12 | 858568 |
| 2026-03-11 | 73.40 | $73.17 | 420885 |
| 2026-03-10 | 73.56 | $74.07 | 773720 |
| 2026-03-09 | 73.68 | $73.10 | 862121 |
| 2026-03-06 | 73.71 | $74.20 | 821622 |
| 2026-03-05 | 73.71 | $74.64 | 981930 |
| 2026-03-04 | 73.79 | $73.11 | 786500 |
| 2026-03-03 | 73.94 | $74.71 | 670925 |
| 2026-03-02 | 74.02 | $78.00 | 1.3M |
| 2026-02-27 | 73.92 | $70.59 | 600311 |
| 2026-02-26 | 74.33 | $71.29 | 572400 |
| 2026-02-25 | 74.79 | $72.61 | 527319 |
| 2026-02-24 | 75.08 | $71.99 | 445419 |
| 2026-02-23 | 75.41 | $71.75 | 551300 |
| 2026-02-20 | 75.76 | $73.20 | 400168 |
| 2026-02-19 | 76.01 | $73.88 | 292412 |
| 2026-02-18 | 76.12 | $74.61 | 380100 |
| 2026-02-17 | 76.26 | $72.10 | 579335 |
| 2026-02-13 | 76.62 | $73.30 | 420302 |
| 2026-02-12 | 76.91 | $72.92 | 514374 |
| 2026-02-11 | 77.28 | $74.75 | 521318 |
| 2026-02-10 | 77.46 | $76.41 | 166617 |
| 2026-02-09 | 77.65 | $76.36 | 654583 |
| 2026-02-06 | 77.92 | $73.79 | 580674 |
| 2026-02-05 | 78.42 | $74.16 | 496522 |
| 2026-02-04 | 78.92 | $76.21 | 471303 |
| 2026-02-03 | 79.27 | $76.08 | 461792 |
| 2026-02-02 | 79.40 | $76.30 | 532600 |
| 2026-01-30 | 79.46 | $76.17 | 587300 |
| 2026-01-29 | 79.56 | $78.78 | 437138 |
| 2026-01-28 | 79.58 | $80.46 | 411350 |
| 2026-01-27 | 79.51 | $78.30 | 564300 |
| 2026-01-26 | 79.52 | $78.69 | 486443 |
| 2026-01-23 | 79.51 | $78.75 | 301220 |
| 2026-01-22 | 79.49 | $78.17 | 406645 |
| 2026-01-21 | 79.52 | $76.03 | 744949 |
| 2026-01-20 | 79.59 | $77.40 | 432700 |
| 2026-01-16 | 79.64 | $79.45 | 298595 |
| 2026-01-15 | 79.61 | $78.95 | 391335 |
| 2026-01-14 | 79.55 | $80.38 | 293200 |
| 2026-01-13 | 79.36 | $78.44 | 477367 |
| 2026-01-12 | 79.27 | $80.11 | 656321 |
| 2026-01-09 | 79.10 | $81.84 | 343900 |
| 2026-01-08 | 78.78 | $83.67 | 377475 |
| 2026-01-07 | 78.27 | $84.17 | 478300 |
| 2026-01-06 | 77.78 | $83.30 | 482912 |
| 2026-01-05 | 77.44 | $78.69 | 425945 |
| 2026-01-02 | 77.36 | $77.54 | 423400 |
| 2025-12-31 | 77.39 | $78.13 | 311048 |
| 2025-12-30 | 77.35 | $79.05 | 502600 |
| 2025-12-29 | 77.25 | $79.08 | 410931 |
| 2025-12-26 | 77.17 | $78.65 | 221400 |
| 2025-12-24 | 76.93 | $78.41 | 119316 |
| 2025-12-23 | 76.73 | $78.36 | 233742 |
| 2025-12-22 | 76.40 | $78.69 | 357734 |
| 2025-12-19 | 76.01 | $77.55 | 287700 |
| 2025-12-18 | 75.71 | $78.33 | 405100 |
| 2025-12-17 | 75.43 | $78.81 | 572300 |
| 2025-12-16 | 75.13 | $77.89 | 568300 |
| 2025-12-15 | 74.87 | $76.44 | 505900 |
| 2025-12-12 | 74.73 | $76.67 | 565316 |
| 2025-12-11 | 74.63 | $76.77 | 645400 |
| 2025-12-10 | 74.55 | $75.33 | 450638 |
| 2025-12-09 | 74.53 | $73.51 | 476819 |
| 2025-12-08 | 74.54 | $74.43 | 345400 |
| 2025-12-05 | 74.38 | $76.42 | 402900 |
| 2025-12-04 | 74.15 | $77.14 | 247406 |
| 2025-12-03 | 73.97 | $78.07 | 246921 |
| 2025-12-02 | 73.75 | $77.36 | 530311 |
| 2025-12-01 | 73.63 | $77.16 | 567354 |
| 2025-11-28 | 73.51 | $77.31 | 612524 |
| 2025-11-26 | 73.30 | $74.00 | 689900 |
| 2025-11-25 | 73.35 | $74.44 | 584824 |
| 2025-11-24 | 73.37 | $71.77 | 741600 |
| 2025-11-21 | 73.62 | $70.89 | 619600 |
| 2025-11-20 | 73.84 | $71.44 | 942623 |
| 2025-11-19 | 73.99 | $72.80 | 560403 |
| 2025-11-18 | 74.08 | $72.81 | 371638 |
| 2025-11-17 | 74.17 | $72.58 | 512500 |
| 2025-11-14 | 74.28 | $73.76 | 407111 |
| 2025-11-13 | 74.26 | $74.65 | 805200 |
| 2025-11-12 | 74.22 | $75.09 | 495302 |
| 2025-11-11 | 74.20 | $75.00 | 345970 |
| 2025-11-10 | 74.17 | $73.65 | 892600 |
| 2025-11-07 | 74.24 | $71.29 | 698753 |
| 2025-11-06 | 74.36 | $71.78 | 486538 |
| 2025-11-05 | 74.56 | $73.63 | 478826 |
| 2025-11-04 | 74.74 | $73.49 | 518653 |
| 2025-11-03 | 74.91 | $75.06 | 330800 |
| 2025-10-31 | 75.04 | $74.79 | 494700 |
| 2025-10-30 | 75.30 | $73.01 | 337600 |
| 2025-10-29 | 75.60 | $75.00 | 659214 |
| 2025-10-28 | 75.83 | $74.97 | 702162 |
| 2025-10-27 | 76.16 | $76.80 | 628161 |
| 2025-10-24 | 76.42 | $75.10 | 385890 |
| 2025-10-23 | 76.86 | $74.52 | 314000 |
| 2025-10-22 | 77.33 | $74.59 | 476145 |
| 2025-10-21 | 77.82 | $74.58 | 527700 |
| 2025-10-20 | 78.32 | $74.85 | 620000 |
| 2025-10-17 | 78.89 | $73.32 | 825130 |
| 2025-10-16 | 79.63 | $73.92 | 1.1M |
| 2025-10-15 | 80.44 | $74.60 | 1.6M |
| 2025-10-14 | 81.16 | $74.36 | 571930 |
| 2025-10-13 | 81.68 | $75.18 | 670300 |
| 2025-10-10 | 82.15 | $73.72 | 723232 |
| 2025-10-09 | 82.69 | $75.70 | 1.1M |
| 2025-10-08 | 83.15 | $77.24 | 2.2M |
| 2025-10-07 | 83.54 | $76.85 | 963107 |
| 2025-10-06 | 84.06 | $77.61 | 527635 |
| 2025-10-03 | 84.53 | $79.98 | 632200 |
| 2025-10-02 | 84.96 | $79.08 | 716044 |
| 2025-10-01 | 85.56 | $79.60 | 725058 |
| 2025-09-30 | 86.09 | $81.68 | 572100 |
| 2025-09-29 | 86.55 | $81.82 | 492242 |
| 2025-09-26 | 87.16 | $84.00 | 410500 |
| 2025-09-25 | 87.61 | $84.00 | 260100 |
| 2025-09-24 | 88.03 | $84.38 | 491300 |
| 2025-09-23 | 88.38 | $84.56 | 405237 |
| 2025-09-22 | 88.78 | $86.26 | 641147 |
| 2025-09-19 | 89.09 | $88.00 | 254290 |
| 2025-09-18 | 89.26 | $90.08 | 628507 |
| 2025-09-17 | 89.27 | $89.14 | 408246 |
| 2025-09-16 | 89.52 | $84.73 | 460435 |
| 2025-09-15 | 89.97 | $84.61 | 299700 |
| 2025-09-12 | 90.50 | $84.41 | 265897 |
| 2025-09-11 | 91.07 | $84.91 | 630866 |
| 2025-09-10 | 91.71 | $85.06 | 864300 |
| 2025-09-09 | 92.32 | $87.24 | 304545 |
| 2025-09-08 | 92.75 | $86.96 | 285005 |
| 2025-09-05 | 93.15 | $88.62 | 281758 |
| 2025-09-04 | 93.31 | $91.09 | 155300 |
| 2025-09-03 | 93.19 | $90.17 | 238700 |
| 2025-09-02 | 93.14 | $91.01 | 537200 |
| 2025-08-29 | 92.92 | $93.96 | 180300 |
| 2025-08-28 | 92.03 | $93.00 | 263761 |
| 2025-08-27 | 91.33 | $92.48 | 210400 |
| 2025-08-26 | 90.80 | $91.33 | 483866 |
| 2025-08-25 | 90.53 | $92.52 | 116729 |
| 2025-08-22 | 90.20 | $92.54 | 145137 |
| 2025-08-21 | 89.82 | $91.38 | 174204 |
| 2025-08-20 | 89.54 | $90.31 | 242662 |
| 2025-08-19 | 89.48 | $94.07 | 244900 |
| 2025-08-18 | 89.15 | $93.67 | 391900 |
| 2025-08-15 | 88.85 | $95.24 | 204847 |
| 2025-08-14 | 88.39 | $95.91 | 264412 |
| 2025-08-13 | 87.93 | $97.71 | 266100 |
| 2025-08-12 | 87.29 | $97.17 | 312300 |
| 2025-08-11 | 86.64 | $95.83 | 481213 |
| 2025-08-08 | 85.89 | $94.96 | 599125 |
| 2025-08-07 | 85.21 | $91.77 | 612007 |
| 2025-08-06 | 84.79 | $88.77 | 326100 |
| 2025-08-05 | 84.50 | $89.11 | 395463 |
| 2025-08-04 | 84.22 | $86.67 | 688236 |
| 2025-08-01 | 84.01 | $76.16 | 468963 |
| 2025-07-31 | 84.44 | $78.90 | 623173 |
| 2025-07-30 | 84.71 | $81.98 | 498400 |
| 2025-07-29 | 84.83 | $85.96 | 309000 |
| 2025-07-28 | 84.78 | $85.90 | 190800 |
| 2025-07-25 | 84.79 | $85.00 | 123600 |
| 2025-07-24 | 84.72 | $85.68 | 249500 |
| 2025-07-23 | 84.55 | $89.10 | 147000 |
| 2025-07-22 | 84.17 | $87.44 | 232140 |
| 2025-07-21 | 83.78 | $87.80 | 222600 |
| 2025-07-18 | 83.45 | $85.96 | 178737 |
| 2025-07-17 | 83.30 | $86.63 | 194912 |
| 2025-07-16 | 83.22 | $85.02 | 213500 |
| 2025-07-15 | 83.29 | $84.08 | 637745 |
| 2025-07-14 | 83.39 | $80.87 | 190001 |
| 2025-07-11 | 83.75 | $81.47 | 171014 |
| 2025-07-10 | 84.03 | $83.37 | 221998 |
| 2025-07-09 | 84.23 | $82.85 | 192248 |
| 2025-07-08 | 84.36 | $83.58 | 488203 |
| 2025-07-07 | 84.48 | $82.50 | 234600 |
| 2025-07-03 | 84.60 | $84.64 | 119300 |
| 2025-07-02 | 84.52 | $84.38 | 159500 |
| 2025-07-01 | 84.43 | $84.43 | 270408 |
| 2025-06-30 | 84.34 | $84.89 | 260700 |
| 2025-06-27 | 84.09 | $86.17 | 382540 |
| 2025-06-26 | 83.84 | $83.61 | 326100 |
| 2025-06-25 | 83.75 | $82.14 | 311600 |
| 2025-06-24 | 83.77 | $81.54 | 350725 |
| 2025-06-23 | 83.72 | $79.72 | 367210 |
| 2025-06-20 | 83.78 | $81.20 | 610900 |
| 2025-06-18 | 83.77 | $82.95 | 425245 |
| 2025-06-17 | 83.73 | $84.97 | 267800 |
| 2025-06-16 | 83.76 | $86.40 | 145332 |
| 2025-06-13 | 83.61 | $86.03 | 201340 |
| 2025-06-12 | 83.41 | $88.22 | 396600 |
| 2025-06-11 | 83.10 | $87.03 | 238600 |
| 2025-06-10 | 82.79 | $87.26 | 284702 |
| 2025-06-09 | 82.59 | $85.62 | 251553 |
| 2025-06-06 | 82.81 | $85.93 | 223200 |
| 2025-06-05 | 83.12 | $84.79 | 199341 |
| 2025-06-04 | 83.42 | $83.06 | 139400 |
| 2025-06-03 | 83.73 | $82.56 | 143700 |
| 2025-06-02 | 84.12 | $82.80 | 187300 |
| 2025-05-30 | 84.49 | $79.77 | 418924 |
| 2025-05-29 | 84.96 | $81.19 | 267313 |
| 2025-05-28 | 85.30 | $81.76 | 207432 |
| 2025-05-27 | 85.62 | $82.51 | 250100 |
| 2025-05-23 | 85.96 | $80.69 | 156000 |
| 2025-05-22 | 86.41 | $80.91 | 314630 |
| 2025-05-21 | 86.78 | $80.85 | 224869 |
| 2025-05-20 | 87.16 | $82.30 | 517842 |
| 2025-05-19 | 87.29 | $85.51 | 273000 |
| 2025-05-16 | 87.11 | $83.42 | 315827 |
| 2025-05-15 | 87.22 | $82.04 | 257509 |
| 2025-05-14 | 87.25 | $82.05 | 592200 |
| 2025-05-13 | 87.46 | $80.74 | 673027 |
| 2025-05-12 | 87.73 | $83.20 | 993857 |
| 2025-05-09 | 87.77 | $90.11 | 277368 |
| 2025-05-08 | 87.43 | $92.15 | 294600 |
| 2025-05-07 | 87.24 | $90.86 | 280400 |
| 2025-05-06 | 86.76 | $89.19 | 193737 |
| 2025-05-05 | 86.47 | $90.36 | 135400 |
| 2025-05-02 | 86.10 | $90.26 | 125945 |
| 2025-05-01 | 86.11 | $89.15 | 255755 |
| 2025-04-30 | 86.38 | $87.89 | 189639 |
| 2025-04-29 | 86.70 | $88.22 | 190100 |
| 2025-04-28 | 86.94 | $89.26 | 283400 |
| 2025-04-25 | 87.17 | $89.66 | 239700 |
| 2025-04-24 | 87.33 | $88.38 | 145923 |
| 2025-04-23 | 87.63 | $88.37 | 321200 |
| 2025-04-22 | 88.02 | $84.92 | 198067 |
| 2025-04-21 | 88.59 | $82.02 | 171018 |
| 2025-04-17 | 89.24 | $85.58 | 329300 |
| 2025-04-16 | 89.75 | $82.59 | 258120 |
| 2025-04-15 | 90.44 | $86.25 | 414300 |
| 2025-04-14 | 90.97 | $86.17 | 235100 |
| 2025-04-11 | 91.65 | $83.95 | 255525 |
| 2025-04-10 | 92.23 | $83.38 | 355932 |
| 2025-04-09 | 92.81 | $88.40 | 680977 |
| 2025-04-08 | 93.15 | $81.23 | 843415 |
| 2025-04-07 | 93.97 | $83.28 | 470634 |
| 2025-04-04 | 94.68 | $83.12 | 374239 |
| 2025-04-03 | 95.60 | $90.43 | 314800 |
| 2025-04-02 | 96.12 | $94.54 | 166855 |
| 2025-04-01 | 96.50 | $94.33 | 222607 |
| 2025-03-31 | 96.93 | $92.85 | 307043 |
| 2025-03-28 | 97.44 | $94.04 | 332400 |
| 2025-03-27 | 97.97 | $92.81 | 178700 |
| 2025-03-26 | 98.53 | $94.26 | 166700 |
| 2025-03-25 | 98.98 | $96.26 | 212900 |
| 2025-03-24 | 99.32 | $96.40 | 198300 |
| 2025-03-21 | 99.65 | $94.98 | 292100 |
| 2025-03-20 | 100.01 | $95.81 | 141138 |
| 2025-03-19 | 100.42 | $96.31 | 353900 |
| 2025-03-18 | 100.82 | $96.94 | 184400 |
| 2025-03-17 | 101.45 | $99.59 | 620021 |
| 2025-03-14 | 101.93 | $95.62 | 247700 |
| 2025-03-13 | 102.61 | $94.99 | 282225 |
| 2025-03-12 | 103.00 | $95.17 | 536535 |
| 2025-03-11 | 103.01 | $97.59 | 640900 |
| 2025-03-10 | 102.97 | $97.50 | 532100 |
| 2025-03-07 | 102.95 | $101.53 | 394007 |
| 2025-03-06 | 102.77 | $100.82 | 245800 |
| 2025-03-05 | 102.62 | $102.27 | 223512 |
| 2025-03-04 | 102.38 | $102.79 | 389400 |
| 2025-03-03 | 102.02 | $103.10 | 757800 |
| 2025-02-28 | 101.62 | $104.74 | 464035 |
| 2025-02-27 | 101.28 | $103.88 | 426215 |
| 2025-02-26 | 100.92 | $103.33 | 278600 |
| 2025-02-25 | 100.65 | $103.13 | 483519 |
| 2025-02-24 | 100.33 | $103.00 | 610464 |
| 2025-02-21 | 99.92 | $102.15 | 272558 |
| 2025-02-20 | 99.60 | $104.00 | 558052 |
| 2025-02-19 | 99.14 | $104.22 | 464029 |
| 2025-02-18 | 98.70 | $109.65 | 497400 |
| 2025-02-14 | 97.86 | $109.19 | 470445 |
| 2025-02-13 | 97.00 | $109.23 | 492100 |
| 2025-02-12 | 96.13 | $102.62 | 379167 |
| 2025-02-11 | 95.52 | $95.49 | 381400 |
| 2025-02-10 | 95.32 | $96.84 | 271709 |
| 2025-02-07 | 95.06 | $97.04 | 172321 |
| 2025-02-06 | 95.00 | $98.00 | 271937 |
| 2025-02-05 | 94.87 | $97.68 | 328500 |
| 2025-02-04 | 94.87 | $97.50 | 180233 |
| 2025-02-03 | 94.94 | $95.67 | 252900 |
| 2025-01-31 | 95.14 | $95.10 | 266800 |
| 2025-01-30 | 95.12 | $97.79 | 155390 |
| 2025-01-29 | 95.03 | $96.78 | 230500 |
| 2025-01-28 | 95.03 | $97.85 | 110894 |
| 2025-01-27 | 95.05 | $96.88 | 328621 |
| 2025-01-24 | 95.11 | $94.74 | 185200 |
| 2025-01-23 | 95.27 | $95.69 | 209800 |
| 2025-01-22 | 95.42 | $94.78 | 251200 |
| 2025-01-21 | 95.57 | $95.53 | 287700 |
| 2025-01-17 | 95.64 | $92.87 | 166525 |
| 2025-01-16 | 96.13 | $91.83 | 145917 |
| 2025-01-15 | 96.70 | $92.00 | 245442 |
| 2025-01-14 | 97.40 | $90.42 | 245121 |
| 2025-01-13 | 98.23 | $91.50 | 417699 |
| 2025-01-10 | 99.03 | $91.63 | 278600 |
| 2025-01-08 | 99.89 | $95.70 | 96300 |
| 2025-01-07 | 100.63 | $95.51 | 194420 |
| 2025-01-06 | 101.35 | $97.69 | 149800 |
| 2025-01-03 | 101.90 | $98.87 | 69100 |
| 2025-01-02 | 102.43 | $99.60 | 190900 |
| 2024-12-31 | 102.70 | $94.71 | 191055 |
| 2024-12-30 | 103.28 | $96.00 | 269700 |
| 2024-12-27 | 103.80 | $96.71 | 231800 |
| 2024-12-26 | 104.40 | $98.25 | 170500 |
| 2024-12-24 | 104.97 | $98.23 | 174331 |
| 2024-12-23 | 105.36 | $97.82 | 134200 |
| 2024-12-20 | 105.67 | $98.70 | 351530 |
| 2024-12-19 | 105.93 | $97.76 | 292839 |
| 2024-12-18 | 106.35 | $97.08 | 326900 |
| 2024-12-17 | 106.99 | $102.50 | 212437 |
| 2024-12-16 | 107.37 | $103.22 | 156000 |
| 2024-12-13 | 107.71 | $106.00 | 181600 |
| 2024-12-12 | 107.92 | $107.08 | 147945 |
| 2024-12-11 | 108.19 | $107.53 | 107128 |
| 2024-12-10 | 108.51 | $108.91 | 143000 |
| 2024-12-09 | 108.67 | $110.37 | 375417 |
| 2024-12-06 | 108.69 | $110.06 | 169350 |
| 2024-12-05 | 108.84 | $108.68 | 137670 |
| 2024-12-04 | 109.18 | $109.44 | 184400 |
| 2024-12-03 | 109.26 | $105.02 | 278200 |
| 2024-12-02 | 109.51 | $106.17 | 261900 |
| 2024-11-29 | 109.65 | $106.40 | 125000 |
| 2024-11-27 | 109.83 | $108.74 | 120700 |
| 2024-11-26 | 110.08 | $109.62 | 159636 |
| 2024-11-25 | 110.05 | $106.19 | 184511 |
| 2024-11-22 | 110.32 | $104.00 | 248214 |
| 2024-11-21 | 110.54 | $103.83 | 278900 |
| 2024-11-20 | 110.86 | $106.17 | 247800 |
| 2024-11-19 | 111.05 | $109.80 | 249626 |
| 2024-11-18 | 111.20 | $110.21 | 201800 |
| 2024-11-15 | 111.24 | $109.98 | 128400 |
| 2024-11-14 | 111.50 | $110.24 | 192235 |
| 2024-11-13 | 111.33 | $112.52 | 239400 |
| 2024-11-12 | 111.12 | $113.85 | 144834 |
| 2024-11-11 | 110.67 | $112.09 | 323645 |
| 2024-11-08 | 110.48 | $110.88 | 201401 |
| 2024-11-07 | 110.37 | $112.90 | 163000 |
| 2024-11-06 | 110.13 | $115.54 | 241600 |
| 2024-11-05 | 109.51 | $111.00 | 85100 |
| 2024-11-04 | 109.11 | $110.11 | 196000 |
| 2024-11-01 | 108.78 | $108.83 | 226041 |
| 2024-10-31 | 108.62 | $110.14 | 227700 |
| 2024-10-30 | 108.42 | $113.67 | 195004 |
| 2024-10-29 | 108.15 | $109.00 | 128034 |
| 2024-10-28 | 107.89 | $111.61 | 114621 |
| 2024-10-25 | 107.60 | $108.44 | 201643 |
| 2024-10-24 | 107.33 | $110.22 | 175905 |
| 2024-10-23 | 107.03 | $110.00 | 180727 |
| 2024-10-22 | 106.84 | $112.73 | 166131 |
| 2024-10-21 | 106.43 | $110.95 | 373024 |
| 2024-10-18 | 105.85 | $115.20 | 551445 |
| 2024-10-17 | 104.94 | $106.88 | 142900 |
| 2024-10-16 | 104.59 | $108.39 | 217800 |
| 2024-10-15 | 105.12 | $104.85 | 153845 |
| 2024-10-14 | 106.05 | $108.28 | 189500 |
| 2024-10-11 | 106.75 | $108.66 | 324849 |
| 2024-10-10 | 107.51 | $108.11 | 342537 |
| 2024-10-09 | 108.35 | $103.11 | 208032 |
| 2024-10-08 | 109.30 | $102.93 | 154608 |
| 2024-10-07 | 110.30 | $103.69 | 213553 |
| 2024-10-04 | 111.28 | $105.57 | 142800 |
| 2024-10-03 | 112.17 | $106.08 | 174713 |
| 2024-10-02 | 113.28 | $108.38 | 392917 |
| 2024-10-01 | 114.19 | $103.62 | 270421 |
| 2024-09-30 | 115.29 | $105.99 | 349534 |
| 2024-09-27 | 116.54 | $102.99 | 548340 |
| 2024-09-26 | 117.85 | $104.11 | 303200 |
| 2024-09-25 | 118.78 | $106.24 | 623900 |
| 2024-09-24 | 119.83 | $104.47 | 1.0M |
| 2024-09-23 | 120.87 | $99.35 | 901907 |
| 2024-09-20 | 122.28 | $97.10 | 2.3M |
| 2024-09-19 | 123.64 | $99.81 | 5.1M |
| 2024-09-18 | 125.01 | $119.01 | 516100 |
| 2024-09-17 | 125.30 | $123.52 | 476400 |
| 2024-09-16 | 125.53 | $122.22 | 320429 |
| 2024-09-13 | 125.75 | $123.95 | 156731 |
| 2024-09-12 | 125.87 | $124.87 | 185400 |
| 2024-09-11 | 125.94 | $122.05 | 174805 |
| 2024-09-10 | 126.11 | $122.92 | 242030 |
| 2024-09-09 | 126.11 | $123.30 | 113400 |
| 2024-09-06 | 125.96 | $123.34 | 459900 |
| 2024-09-05 | 125.80 | $128.37 | 155000 |
| 2024-09-04 | 125.31 | $126.66 | 119600 |
| 2024-09-03 | 124.90 | $125.50 | 201500 |
| 2024-08-30 | 124.43 | $130.93 | 168400 |
| 2024-08-29 | 123.88 | $129.31 | 207504 |
| 2024-08-28 | 123.63 | $122.65 | 87200 |
| 2024-08-27 | 124.01 | $127.26 | 80590 |
| 2024-08-26 | 124.12 | $125.27 | 155100 |
| 2024-08-23 | 124.45 | $127.58 | 161625 |
| 2024-08-22 | 124.61 | $124.37 | 174600 |
| 2024-08-21 | 124.89 | $127.08 | 115135 |
| 2024-08-20 | 125.11 | $124.92 | 135600 |
| 2024-08-19 | 125.45 | $128.12 | 107412 |
| 2024-08-16 | 125.56 | $126.54 | 102800 |
| 2024-08-15 | 126.13 | $126.40 | 176144 |
| 2024-08-14 | 126.74 | $126.19 | 90000 |
| 2024-08-13 | 127.28 | $125.48 | 81400 |
| 2024-08-12 | 127.93 | $122.92 | 105100 |
| 2024-08-09 | 128.51 | $120.34 | 151600 |
| 2024-08-08 | 129.16 | $120.19 | 108316 |
| 2024-08-07 | 129.69 | $118.50 | 97671 |
| 2024-08-06 | 130.20 | $118.49 | 217800 |
| 2024-08-05 | 130.68 | $116.00 | 437100 |
| 2024-08-02 | 131.47 | $120.00 | 306000 |
| 2024-08-01 | 132.09 | $124.32 | 203220 |
| 2024-07-31 | 132.59 | $130.13 | 104600 |
| 2024-07-30 | 132.57 | $129.50 | 142400 |
| 2024-07-29 | 132.53 | $131.94 | 135902 |
| 2024-07-26 | 132.38 | $130.75 | 109391 |
| 2024-07-25 | 132.46 | $129.91 | 502000 |
| 2024-07-24 | 132.76 | $131.52 | 133100 |
| 2024-07-23 | 132.83 | $131.71 | 239215 |
| 2024-07-22 | 132.76 | $130.45 | 412257 |
| 2024-07-19 | 132.71 | $137.80 | 292614 |
| 2024-07-18 | 132.27 | $138.72 | 259604 |
| 2024-07-17 | 131.79 | $136.84 | 197108 |
| 2024-07-16 | 131.31 | $138.66 | 343359 |
| 2024-07-15 | 130.71 | $134.43 | 195000 |
| 2024-07-12 | 130.45 | $133.25 | 94600 |
| 2024-07-11 | 130.24 | $130.93 | 161600 |
| 2024-07-10 | 130.00 | $128.68 | 135042 |
| 2024-07-09 | 129.86 | $127.96 | 210400 |
| 2024-07-08 | 129.79 | $131.83 | 424725 |
| 2024-07-05 | 129.62 | $132.53 | 168107 |
| 2024-07-03 | 129.35 | $134.19 | 191109 |
| 2024-07-02 | 128.89 | $129.81 | 166531 |
| 2024-07-01 | 128.81 | $128.64 | 314119 |
| 2024-06-28 | 128.70 | $129.01 | 201100 |
| 2024-06-27 | 128.50 | $132.28 | 256709 |
| 2024-06-26 | 128.08 | $135.92 | 556627 |
| 2024-06-25 | 127.50 | $133.03 | 333900 |
| 2024-06-24 | 126.96 | $130.26 | 164300 |
| 2024-06-21 | 126.53 | $129.46 | 631000 |
| 2024-06-20 | 125.96 | $128.99 | 389310 |
| 2024-06-18 | 125.30 | $129.12 | 544100 |
| 2024-06-17 | 124.65 | $127.29 | 193400 |
| 2024-06-14 | 124.17 | $126.68 | 263327 |
| 2024-06-13 | 123.78 | $129.07 | 296300 |
| 2024-06-12 | 123.14 | $129.20 | 364900 |
| 2024-06-11 | 122.68 | $126.07 | 154500 |
| 2024-06-10 | 122.30 | $125.93 | 440940 |
| 2024-06-07 | 122.02 | $126.56 | 242004 |
| 2024-06-06 | 121.79 | $128.41 | 216807 |
| 2024-06-05 | 121.29 | $127.01 | 250400 |
| 2024-06-04 | 120.96 | $124.98 | 359400 |
| 2024-06-03 | 120.73 | $128.34 | 184700 |
| 2024-05-31 | 120.24 | $126.40 | 253800 |
| 2024-05-30 | 119.74 | $124.99 | 122825 |
| 2024-05-29 | 119.27 | $123.90 | 395236 |
| 2024-05-28 | 118.96 | $124.36 | 276408 |
| 2024-05-24 | 118.54 | $122.20 | 322644 |
| 2024-05-23 | 118.44 | $121.62 | 252714 |
| 2024-05-22 | 118.18 | $118.08 | 211200 |
| 2024-05-21 | 118.08 | $115.80 | 174900 |
| 2024-05-20 | 118.44 | $116.10 | 80634 |
| 2024-05-17 | 118.40 | $117.62 | 99100 |
| 2024-05-16 | 118.30 | $119.02 | 231253 |
| 2024-05-15 | 117.96 | $116.22 | 155225 |
| 2024-05-14 | 117.85 | $119.97 | 89924 |
| 2024-05-13 | 117.46 | $118.57 | 137000 |
| 2024-05-10 | 117.10 | $120.20 | 102729 |
| 2024-05-09 | 116.68 | $122.09 | 185977 |
| 2024-05-08 | 116.38 | $118.27 | 87600 |
| 2024-05-07 | 116.28 | $120.52 | 122737 |
| 2024-05-06 | 116.16 | $120.33 | 108700 |
| 2024-05-03 | 116.32 | $118.46 | 153136 |
| 2024-05-02 | 117.03 | $116.53 | 108900 |
| 2024-05-01 | 117.80 | $115.46 | 439600 |
| 2024-04-30 | 118.78 | $117.76 | 343200 |
| 2024-04-29 | 119.49 | $116.07 | 158200 |
| 2024-04-26 | 120.23 | $120.12 | 233500 |
| 2024-04-25 | 120.66 | $116.32 | 244418 |
| 2024-04-24 | 121.14 | $116.20 | 280547 |
| 2024-04-23 | 121.52 | $122.99 | 347900 |
| 2024-04-22 | 121.41 | $115.18 | 496110 |
| 2024-04-19 | 121.75 | $115.72 | 296056 |
| 2024-04-18 | 121.97 | $112.23 | 434401 |
| 2024-04-17 | 122.31 | $114.06 | 382308 |
| 2024-04-16 | 122.35 | $112.20 | 276822 |
| 2024-04-15 | 122.44 | $111.23 | 223134 |
| 2024-04-12 | 122.51 | $111.91 | 187110 |
| 2024-04-11 | 122.66 | $116.10 | 241200 |
| 2024-04-10 | 122.41 | $116.16 | 434600 |
| 2024-04-09 | 122.10 | $118.16 | 689100 |
| 2024-04-08 | 121.45 | $123.50 | 762400 |
| 2024-04-05 | 120.59 | $132.76 | 623400 |
| 2024-04-04 | 119.23 | $131.85 | 1.1M |
| 2024-04-03 | 118.10 | $135.14 | 589542 |
| 2024-04-02 | 116.56 | $131.84 | 969062 |
| 2024-04-01 | 115.29 | $130.98 | 969329 |
| 2024-03-28 | 114.06 | $128.64 | 574668 |
| 2024-03-27 | 112.82 | $125.92 | 464800 |
| 2024-03-26 | 111.70 | $123.89 | 668452 |
| 2024-03-25 | 110.72 | $120.79 | 446400 |
| 2024-03-22 | 109.85 | $121.89 | 408007 |
| 2024-03-21 | 108.92 | $120.05 | 419000 |
| 2024-03-20 | 107.93 | $119.03 | 239600 |
| 2024-03-19 | 106.97 | $114.97 | 141600 |
| 2024-03-18 | 106.24 | $114.05 | 225926 |
| 2024-03-15 | 105.31 | $112.65 | 230300 |
| 2024-03-14 | 104.40 | $114.87 | 200428 |
| 2024-03-13 | 103.21 | $111.12 | 278600 |
| 2024-03-12 | 102.03 | $109.84 | 332619 |
| 2024-03-11 | 100.89 | $105.16 | 200600 |
| 2024-03-08 | 100.12 | $106.32 | 194500 |
| 2024-03-07 | 99.18 | $105.68 | 234600 |
| 2024-03-06 | 98.40 | $109.12 | 625300 |
| 2024-03-05 | 97.49 | $104.30 | 256500 |
| 2024-03-04 | 96.82 | $106.59 | 225926 |
| 2024-03-01 | 96.09 | $106.23 | 187200 |
| 2024-02-29 | 95.38 | $103.99 | 220100 |
| 2024-02-28 | 94.75 | $103.49 | 126800 |
| 2024-02-27 | 94.13 | $104.23 | 124248 |
| 2024-02-26 | 93.54 | $103.33 | 207300 |
| 2024-02-23 | 92.91 | $103.47 | 143889 |
| 2024-02-22 | 92.27 | $100.14 | 72343 |
| 2024-02-21 | 91.82 | $99.89 | 242639 |
| 2024-02-20 | 91.38 | $100.31 | 281212 |
| 2024-02-16 | 90.92 | $95.55 | 126612 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
91.03
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
72.99
Average
96.10
Maximum
132.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 91.03 | $99.55 | 829831 |
| 2026-08-11 | 90.13 | $95.36 | 801900 |
| 2026-08-10 | 89.58 | $94.00 | 1.4M |
| 2026-08-07 | 89.12 | $90.30 | 544110 |
| 2026-08-06 | 88.99 | $91.80 | 643807 |
| 2026-08-05 | 88.70 | $92.19 | 716491 |
| 2026-08-04 | 88.33 | $92.00 | 646100 |
| 2026-08-03 | 87.94 | $92.00 | 850500 |
| 2026-07-31 | 87.51 | $88.78 | 297300 |
| 2026-07-30 | 87.38 | $89.04 | 176525 |
| 2026-07-29 | 87.21 | $87.14 | 326086 |
| 2026-07-28 | 87.21 | $86.68 | 368524 |
| 2026-07-27 | 87.27 | $86.48 | 364200 |
| 2026-07-24 | 87.35 | $85.79 | 322209 |
| 2026-07-23 | 87.52 | $85.00 | 500808 |
| 2026-07-22 | 87.78 | $87.31 | 261900 |
| 2026-07-21 | 87.83 | $89.08 | 156100 |
| 2026-07-20 | 87.70 | $88.15 | 246425 |
| 2026-07-17 | 87.65 | $87.91 | 284400 |
| 2026-07-16 | 87.62 | $87.48 | 548400 |
| 2026-07-15 | 87.64 | $89.41 | 479300 |
| 2026-07-14 | 87.45 | $89.19 | 254700 |
| 2026-07-13 | 87.27 | $88.67 | 164835 |
| 2026-07-10 | 87.12 | $89.67 | 134151 |
| 2026-07-09 | 86.85 | $88.60 | 157200 |
| 2026-07-08 | 86.67 | $87.48 | 175200 |
| 2026-07-07 | 86.58 | $88.20 | 333000 |
| 2026-07-06 | 86.41 | $90.19 | 346900 |
| 2026-07-02 | 86.02 | $89.82 | 303142 |
| 2026-07-01 | 85.62 | $88.34 | 222800 |
| 2026-06-30 | 85.33 | $86.64 | 358500 |
| 2026-06-29 | 85.19 | $87.43 | 392521 |
| 2026-06-26 | 84.96 | $88.95 | 425000 |
| 2026-06-25 | 84.54 | $86.85 | 403035 |
| 2026-06-24 | 84.29 | $85.80 | 536621 |
| 2026-06-23 | 84.13 | $83.50 | 321419 |
| 2026-06-22 | 84.20 | $84.81 | 482000 |
| 2026-06-18 | 84.14 | $82.21 | 434511 |
| 2026-06-17 | 84.34 | $83.27 | 393538 |
| 2026-06-16 | 84.45 | $83.95 | 338800 |
| 2026-06-15 | 84.51 | $83.20 | 404812 |
| 2026-06-12 | 84.64 | $80.56 | 464547 |
| 2026-06-11 | 85.07 | $82.33 | 468000 |
| 2026-06-10 | 85.36 | $78.58 | 539600 |
| 2026-06-09 | 86.08 | $78.10 | 785786 |
| 2026-06-08 | 86.92 | $80.17 | 409366 |
| 2026-06-05 | 87.63 | $81.17 | 639039 |
| 2026-06-04 | 88.31 | $83.41 | 582427 |
| 2026-06-03 | 88.82 | $85.63 | 628800 |
| 2026-06-02 | 89.16 | $88.64 | 420686 |
| 2026-06-01 | 89.21 | $90.17 | 260800 |
| 2026-05-29 | 89.11 | $90.40 | 318306 |
| 2026-05-28 | 88.98 | $92.80 | 534919 |
| 2026-05-27 | 88.57 | $93.16 | 385700 |
| 2026-05-26 | 88.09 | $92.85 | 652174 |
| 2026-05-22 | 87.59 | $91.54 | 448200 |
| 2026-05-21 | 87.17 | $91.00 | 909000 |
| 2026-05-20 | 86.77 | $91.86 | 393029 |
| 2026-05-19 | 86.23 | $89.68 | 573406 |
| 2026-05-18 | 85.87 | $88.91 | 389811 |
| 2026-05-15 | 85.55 | $87.51 | 803818 |
| 2026-05-14 | 85.34 | $88.58 | 257595 |
| 2026-05-13 | 85.00 | $88.00 | 623318 |
| 2026-05-12 | 84.69 | $86.38 | 398519 |
| 2026-05-11 | 84.51 | $85.84 | 431752 |
| 2026-05-08 | 84.37 | $85.90 | 605775 |
| 2026-05-07 | 84.21 | $86.69 | 326408 |
| 2026-05-06 | 83.95 | $87.32 | 243912 |
| 2026-05-05 | 83.59 | $84.21 | 346200 |
| 2026-05-04 | 83.53 | $85.41 | 366100 |
| 2026-05-01 | 83.33 | $86.42 | 392559 |
| 2026-04-30 | 83.01 | $85.84 | 817328 |
| 2026-04-29 | 82.71 | $85.90 | 810811 |
| 2026-04-28 | 82.37 | $85.90 | 731300 |
| 2026-04-27 | 82.00 | $89.29 | 760500 |
| 2026-04-24 | 81.23 | $85.78 | 511008 |
| 2026-04-23 | 80.76 | $85.17 | 481646 |
| 2026-04-22 | 80.29 | $86.40 | 515366 |
| 2026-04-21 | 79.65 | $88.90 | 499815 |
| 2026-04-20 | 78.67 | $91.81 | 1.8M |
| 2026-04-17 | 77.29 | $84.91 | 612472 |
| 2026-04-16 | 76.49 | $81.23 | 420830 |
| 2026-04-15 | 75.99 | $82.12 | 385950 |
| 2026-04-14 | 75.34 | $82.34 | 692900 |
| 2026-04-13 | 74.61 | $79.54 | 449827 |
| 2026-04-10 | 74.09 | $74.89 | 268781 |
| 2026-04-09 | 74.00 | $75.54 | 316312 |
| 2026-04-08 | 73.84 | $76.40 | 459242 |
| 2026-04-07 | 73.57 | $74.35 | 502693 |
| 2026-04-06 | 73.49 | $75.65 | 410000 |
| 2026-04-02 | 73.26 | $74.55 | 342540 |
| 2026-04-01 | 73.13 | $73.43 | 380844 |
| 2026-03-31 | 73.10 | $74.07 | 403103 |
| 2026-03-30 | 72.99 | $72.22 | 468344 |
| 2026-03-27 | 73.08 | $70.87 | 520811 |
| 2026-03-26 | 73.31 | $74.16 | 426210 |
| 2026-03-25 | 73.22 | $74.77 | 636948 |
| 2026-03-24 | 73.06 | $72.53 | 396200 |
| 2026-03-23 | 73.11 | $73.70 | 506132 |
| 2026-03-20 | 73.05 | $72.17 | 711632 |
| 2026-03-19 | 73.14 | $73.01 | 613830 |
| 2026-03-18 | 73.15 | $73.08 | 411116 |
| 2026-03-17 | 73.16 | $73.51 | 551278 |
| 2026-03-16 | 73.13 | $71.72 | 817200 |
| 2026-03-13 | 73.27 | $68.84 | 711589 |
| 2026-03-12 | 73.74 | $71.12 | 858568 |
| 2026-03-11 | 74.02 | $73.17 | 420885 |
| 2026-03-10 | 74.11 | $74.07 | 773720 |
| 2026-03-09 | 74.11 | $73.10 | 862121 |
| 2026-03-06 | 74.21 | $74.20 | 821622 |
| 2026-03-05 | 74.22 | $74.64 | 981930 |
| 2026-03-04 | 74.17 | $73.11 | 786500 |
| 2026-03-03 | 74.28 | $74.71 | 670925 |
| 2026-03-02 | 74.24 | $78.00 | 1.3M |
| 2026-02-27 | 73.84 | $70.59 | 600311 |
| 2026-02-26 | 74.19 | $71.29 | 572400 |
| 2026-02-25 | 74.49 | $72.61 | 527319 |
| 2026-02-24 | 74.69 | $71.99 | 445419 |
| 2026-02-23 | 74.97 | $71.75 | 551300 |
| 2026-02-20 | 75.31 | $73.20 | 400168 |
| 2026-02-19 | 75.53 | $73.88 | 292412 |
| 2026-02-18 | 75.71 | $74.61 | 380100 |
| 2026-02-17 | 75.82 | $72.10 | 579335 |
| 2026-02-13 | 76.21 | $73.30 | 420302 |
| 2026-02-12 | 76.52 | $72.92 | 514374 |
| 2026-02-11 | 76.90 | $74.75 | 521318 |
| 2026-02-10 | 77.13 | $76.41 | 166617 |
| 2026-02-09 | 77.20 | $76.36 | 654583 |
| 2026-02-06 | 77.29 | $73.79 | 580674 |
| 2026-02-05 | 77.66 | $74.16 | 496522 |
| 2026-02-04 | 78.03 | $76.21 | 471303 |
| 2026-02-03 | 78.22 | $76.08 | 461792 |
| 2026-02-02 | 78.45 | $76.30 | 532600 |
| 2026-01-30 | 78.67 | $76.17 | 587300 |
| 2026-01-29 | 78.93 | $78.78 | 437138 |
| 2026-01-28 | 78.95 | $80.46 | 411350 |
| 2026-01-27 | 78.79 | $78.30 | 564300 |
| 2026-01-26 | 78.84 | $78.69 | 486443 |
| 2026-01-23 | 78.86 | $78.75 | 301220 |
| 2026-01-22 | 78.87 | $78.17 | 406645 |
| 2026-01-21 | 78.94 | $76.03 | 744949 |
| 2026-01-20 | 79.25 | $77.40 | 432700 |
| 2026-01-16 | 79.45 | $79.45 | 298595 |
| 2026-01-15 | 79.45 | $78.95 | 391335 |
| 2026-01-14 | 79.50 | $80.38 | 293200 |
| 2026-01-13 | 79.40 | $78.44 | 477367 |
| 2026-01-12 | 79.51 | $80.11 | 656321 |
| 2026-01-09 | 79.44 | $81.84 | 343900 |
| 2026-01-08 | 79.19 | $83.67 | 377475 |
| 2026-01-07 | 78.72 | $84.17 | 478300 |
| 2026-01-06 | 78.15 | $83.30 | 482912 |
| 2026-01-05 | 77.60 | $78.69 | 425945 |
| 2026-01-02 | 77.49 | $77.54 | 423400 |
| 2025-12-31 | 77.48 | $78.13 | 311048 |
| 2025-12-30 | 77.41 | $79.05 | 502600 |
| 2025-12-29 | 77.24 | $79.08 | 410931 |
| 2025-12-26 | 77.05 | $78.65 | 221400 |
| 2025-12-24 | 76.88 | $78.41 | 119316 |
| 2025-12-23 | 76.72 | $78.36 | 233742 |
| 2025-12-22 | 76.55 | $78.69 | 357734 |
| 2025-12-19 | 76.32 | $77.55 | 287700 |
| 2025-12-18 | 76.19 | $78.33 | 405100 |
| 2025-12-17 | 75.97 | $78.81 | 572300 |
| 2025-12-16 | 75.67 | $77.89 | 568300 |
| 2025-12-15 | 75.43 | $76.44 | 505900 |
| 2025-12-12 | 75.33 | $76.67 | 565316 |
| 2025-12-11 | 75.19 | $76.77 | 645400 |
| 2025-12-10 | 75.02 | $75.33 | 450638 |
| 2025-12-09 | 74.99 | $73.51 | 476819 |
| 2025-12-08 | 75.14 | $74.43 | 345400 |
| 2025-12-05 | 75.22 | $76.42 | 402900 |
| 2025-12-04 | 75.09 | $77.14 | 247406 |
| 2025-12-03 | 74.88 | $78.07 | 246921 |
| 2025-12-02 | 74.54 | $77.36 | 530311 |
| 2025-12-01 | 74.24 | $77.16 | 567354 |
| 2025-11-28 | 73.94 | $77.31 | 612524 |
| 2025-11-26 | 73.58 | $74.00 | 689900 |
| 2025-11-25 | 73.54 | $74.44 | 584824 |
| 2025-11-24 | 73.44 | $71.77 | 741600 |
| 2025-11-21 | 73.62 | $70.89 | 619600 |
| 2025-11-20 | 73.90 | $71.44 | 942623 |
| 2025-11-19 | 74.16 | $72.80 | 560403 |
| 2025-11-18 | 74.31 | $72.81 | 371638 |
| 2025-11-17 | 74.47 | $72.58 | 512500 |
| 2025-11-14 | 74.66 | $73.76 | 407111 |
| 2025-11-13 | 74.76 | $74.65 | 805200 |
| 2025-11-12 | 74.77 | $75.09 | 495302 |
| 2025-11-11 | 74.74 | $75.00 | 345970 |
| 2025-11-10 | 74.71 | $73.65 | 892600 |
| 2025-11-07 | 74.82 | $71.29 | 698753 |
| 2025-11-06 | 75.19 | $71.78 | 486538 |
| 2025-11-05 | 75.55 | $73.63 | 478826 |
| 2025-11-04 | 75.75 | $73.49 | 518653 |
| 2025-11-03 | 75.99 | $75.06 | 330800 |
| 2025-10-31 | 76.09 | $74.79 | 494700 |
| 2025-10-30 | 76.23 | $73.01 | 337600 |
| 2025-10-29 | 76.57 | $75.00 | 659214 |
| 2025-10-28 | 76.73 | $74.97 | 702162 |
| 2025-10-27 | 76.92 | $76.80 | 628161 |
| 2025-10-24 | 76.93 | $75.10 | 385890 |
| 2025-10-23 | 77.12 | $74.52 | 314000 |
| 2025-10-22 | 77.39 | $74.59 | 476145 |
| 2025-10-21 | 77.69 | $74.58 | 527700 |
| 2025-10-20 | 78.02 | $74.85 | 620000 |
| 2025-10-17 | 78.35 | $73.32 | 825130 |
| 2025-10-16 | 78.88 | $73.92 | 1.1M |
| 2025-10-15 | 79.40 | $74.60 | 1.6M |
| 2025-10-14 | 79.91 | $74.36 | 571930 |
| 2025-10-13 | 80.49 | $75.18 | 670300 |
| 2025-10-10 | 81.05 | $73.72 | 723232 |
| 2025-10-09 | 81.82 | $75.70 | 1.1M |
| 2025-10-08 | 82.47 | $77.24 | 2.2M |
| 2025-10-07 | 83.02 | $76.85 | 963107 |
| 2025-10-06 | 83.66 | $77.61 | 527635 |
| 2025-10-03 | 84.30 | $79.98 | 632200 |
| 2025-10-02 | 84.76 | $79.08 | 716044 |
| 2025-10-01 | 85.35 | $79.60 | 725058 |
| 2025-09-30 | 85.96 | $81.68 | 572100 |
| 2025-09-29 | 86.41 | $81.82 | 492242 |
| 2025-09-26 | 86.89 | $84.00 | 410500 |
| 2025-09-25 | 87.20 | $84.00 | 260100 |
| 2025-09-24 | 87.54 | $84.38 | 491300 |
| 2025-09-23 | 87.87 | $84.56 | 405237 |
| 2025-09-22 | 88.22 | $86.26 | 641147 |
| 2025-09-19 | 88.42 | $88.00 | 254290 |
| 2025-09-18 | 88.47 | $90.08 | 628507 |
| 2025-09-17 | 88.30 | $89.14 | 408246 |
| 2025-09-16 | 88.21 | $84.73 | 460435 |
| 2025-09-15 | 88.57 | $84.61 | 299700 |
| 2025-09-12 | 88.99 | $84.41 | 265897 |
| 2025-09-11 | 89.47 | $84.91 | 630866 |
| 2025-09-10 | 89.95 | $85.06 | 864300 |
| 2025-09-09 | 90.47 | $87.24 | 304545 |
| 2025-09-08 | 90.81 | $86.96 | 285005 |
| 2025-09-05 | 91.21 | $88.62 | 281758 |
| 2025-09-04 | 91.49 | $91.09 | 155300 |
| 2025-09-03 | 91.53 | $90.17 | 238700 |
| 2025-09-02 | 91.67 | $91.01 | 537200 |
| 2025-08-29 | 91.74 | $93.96 | 180300 |
| 2025-08-28 | 91.51 | $93.00 | 263761 |
| 2025-08-27 | 91.35 | $92.48 | 210400 |
| 2025-08-26 | 91.23 | $91.33 | 483866 |
| 2025-08-25 | 91.22 | $92.52 | 116729 |
| 2025-08-22 | 91.08 | $92.54 | 145137 |
| 2025-08-21 | 90.93 | $91.38 | 174204 |
| 2025-08-20 | 90.88 | $90.31 | 242662 |
| 2025-08-19 | 90.94 | $94.07 | 244900 |
| 2025-08-18 | 90.61 | $93.67 | 391900 |
| 2025-08-15 | 90.29 | $95.24 | 204847 |
| 2025-08-14 | 89.77 | $95.91 | 264412 |
| 2025-08-13 | 89.13 | $97.71 | 266100 |
| 2025-08-12 | 88.22 | $97.17 | 312300 |
| 2025-08-11 | 87.28 | $95.83 | 481213 |
| 2025-08-08 | 86.38 | $94.96 | 599125 |
| 2025-08-07 | 85.48 | $91.77 | 612007 |
| 2025-08-06 | 84.81 | $88.77 | 326100 |
| 2025-08-05 | 84.40 | $89.11 | 395463 |
| 2025-08-04 | 83.90 | $86.67 | 688236 |
| 2025-08-01 | 83.61 | $76.16 | 468963 |
| 2025-07-31 | 84.39 | $78.90 | 623173 |
| 2025-07-30 | 84.97 | $81.98 | 498400 |
| 2025-07-29 | 85.29 | $85.96 | 309000 |
| 2025-07-28 | 85.22 | $85.90 | 190800 |
| 2025-07-25 | 85.14 | $85.00 | 123600 |
| 2025-07-24 | 85.16 | $85.68 | 249500 |
| 2025-07-23 | 85.10 | $89.10 | 147000 |
| 2025-07-22 | 84.68 | $87.44 | 232140 |
| 2025-07-21 | 84.39 | $87.80 | 222600 |
| 2025-07-18 | 84.03 | $85.96 | 178737 |
| 2025-07-17 | 83.83 | $86.63 | 194912 |
| 2025-07-16 | 83.54 | $85.02 | 213500 |
| 2025-07-15 | 83.38 | $84.08 | 637745 |
| 2025-07-14 | 83.31 | $80.87 | 190001 |
| 2025-07-11 | 83.56 | $81.47 | 171014 |
| 2025-07-10 | 83.79 | $83.37 | 221998 |
| 2025-07-09 | 83.83 | $82.85 | 192248 |
| 2025-07-08 | 83.93 | $83.58 | 488203 |
| 2025-07-07 | 83.97 | $82.50 | 234600 |
| 2025-07-03 | 84.12 | $84.64 | 119300 |
| 2025-07-02 | 84.07 | $84.38 | 159500 |
| 2025-07-01 | 84.04 | $84.43 | 270408 |
| 2025-06-30 | 84.00 | $84.89 | 260700 |
| 2025-06-27 | 83.90 | $86.17 | 382540 |
| 2025-06-26 | 83.66 | $83.61 | 326100 |
| 2025-06-25 | 83.67 | $82.14 | 311600 |
| 2025-06-24 | 83.83 | $81.54 | 350725 |
| 2025-06-23 | 84.07 | $79.72 | 367210 |
| 2025-06-20 | 84.53 | $81.20 | 610900 |
| 2025-06-18 | 84.88 | $82.95 | 425245 |
| 2025-06-17 | 85.08 | $84.97 | 267800 |
| 2025-06-16 | 85.09 | $86.40 | 145332 |
| 2025-06-13 | 84.96 | $86.03 | 201340 |
| 2025-06-12 | 84.84 | $88.22 | 396600 |
| 2025-06-11 | 84.49 | $87.03 | 238600 |
| 2025-06-10 | 84.22 | $87.26 | 284702 |
| 2025-06-09 | 83.90 | $85.62 | 251553 |
| 2025-06-06 | 83.72 | $85.93 | 223200 |
| 2025-06-05 | 83.48 | $84.79 | 199341 |
| 2025-06-04 | 83.35 | $83.06 | 139400 |
| 2025-06-03 | 83.38 | $82.56 | 143700 |
| 2025-06-02 | 83.46 | $82.80 | 187300 |
| 2025-05-30 | 83.53 | $79.77 | 418924 |
| 2025-05-29 | 83.93 | $81.19 | 267313 |
| 2025-05-28 | 84.22 | $81.76 | 207432 |
| 2025-05-27 | 84.48 | $82.51 | 250100 |
| 2025-05-23 | 84.68 | $80.69 | 156000 |
| 2025-05-22 | 85.10 | $80.91 | 314630 |
| 2025-05-21 | 85.55 | $80.85 | 224869 |
| 2025-05-20 | 86.04 | $82.30 | 517842 |
| 2025-05-19 | 86.43 | $85.51 | 273000 |
| 2025-05-16 | 86.53 | $83.42 | 315827 |
| 2025-05-15 | 86.86 | $82.04 | 257509 |
| 2025-05-14 | 87.37 | $82.05 | 592200 |
| 2025-05-13 | 87.93 | $80.74 | 673027 |
| 2025-05-12 | 88.68 | $83.20 | 993857 |
| 2025-05-09 | 89.26 | $90.11 | 277368 |
| 2025-05-08 | 89.17 | $92.15 | 294600 |
| 2025-05-07 | 88.86 | $90.86 | 280400 |
| 2025-05-06 | 88.64 | $89.19 | 193737 |
| 2025-05-05 | 88.59 | $90.36 | 135400 |
| 2025-05-02 | 88.40 | $90.26 | 125945 |
| 2025-05-01 | 88.20 | $89.15 | 255755 |
| 2025-04-30 | 88.11 | $87.89 | 189639 |
| 2025-04-29 | 88.13 | $88.22 | 190100 |
| 2025-04-28 | 88.12 | $89.26 | 283400 |
| 2025-04-25 | 88.00 | $89.66 | 239700 |
| 2025-04-24 | 87.82 | $88.38 | 145923 |
| 2025-04-23 | 87.76 | $88.37 | 321200 |
| 2025-04-22 | 87.70 | $84.92 | 198067 |
| 2025-04-21 | 87.99 | $82.02 | 171018 |
| 2025-04-17 | 88.62 | $85.58 | 329300 |
| 2025-04-16 | 88.94 | $82.59 | 258120 |
| 2025-04-15 | 89.61 | $86.25 | 414300 |
| 2025-04-14 | 89.96 | $86.17 | 235100 |
| 2025-04-11 | 90.36 | $83.95 | 255525 |
| 2025-04-10 | 91.04 | $83.38 | 355932 |
| 2025-04-09 | 91.85 | $88.40 | 680977 |
| 2025-04-08 | 92.21 | $81.23 | 843415 |
| 2025-04-07 | 93.36 | $83.28 | 470634 |
| 2025-04-04 | 94.43 | $83.12 | 374239 |
| 2025-04-03 | 95.62 | $90.43 | 314800 |
| 2025-04-02 | 96.16 | $94.54 | 166855 |
| 2025-04-01 | 96.33 | $94.33 | 222607 |
| 2025-03-31 | 96.54 | $92.85 | 307043 |
| 2025-03-28 | 96.93 | $94.04 | 332400 |
| 2025-03-27 | 97.24 | $92.81 | 178700 |
| 2025-03-26 | 97.70 | $94.26 | 166700 |
| 2025-03-25 | 98.06 | $96.26 | 212900 |
| 2025-03-24 | 98.25 | $96.40 | 198300 |
| 2025-03-21 | 98.45 | $94.98 | 292100 |
| 2025-03-20 | 98.81 | $95.81 | 141138 |
| 2025-03-19 | 99.13 | $96.31 | 353900 |
| 2025-03-18 | 99.43 | $96.94 | 184400 |
| 2025-03-17 | 99.69 | $99.59 | 620021 |
| 2025-03-14 | 99.70 | $95.62 | 247700 |
| 2025-03-13 | 100.13 | $94.99 | 282225 |
| 2025-03-12 | 100.67 | $95.17 | 536535 |
| 2025-03-11 | 101.25 | $97.59 | 640900 |
| 2025-03-10 | 101.64 | $97.50 | 532100 |
| 2025-03-07 | 102.07 | $101.53 | 394007 |
| 2025-03-06 | 102.13 | $100.82 | 245800 |
| 2025-03-05 | 102.27 | $102.27 | 223512 |
| 2025-03-04 | 102.26 | $102.79 | 389400 |
| 2025-03-03 | 102.21 | $103.10 | 757800 |
| 2025-02-28 | 102.12 | $104.74 | 464035 |
| 2025-02-27 | 101.84 | $103.88 | 426215 |
| 2025-02-26 | 101.62 | $103.33 | 278600 |
| 2025-02-25 | 101.45 | $103.13 | 483519 |
| 2025-02-24 | 101.27 | $103.00 | 610464 |
| 2025-02-21 | 101.09 | $102.15 | 272558 |
| 2025-02-20 | 100.97 | $104.00 | 558052 |
| 2025-02-19 | 100.65 | $104.22 | 464029 |
| 2025-02-18 | 100.28 | $109.65 | 497400 |
| 2025-02-14 | 99.29 | $109.19 | 470445 |
| 2025-02-13 | 98.25 | $109.23 | 492100 |
| 2025-02-12 | 97.10 | $102.62 | 379167 |
| 2025-02-11 | 96.51 | $95.49 | 381400 |
| 2025-02-10 | 96.62 | $96.84 | 271709 |
| 2025-02-07 | 96.60 | $97.04 | 172321 |
| 2025-02-06 | 96.55 | $98.00 | 271937 |
| 2025-02-05 | 96.40 | $97.68 | 328500 |
| 2025-02-04 | 96.27 | $97.50 | 180233 |
| 2025-02-03 | 96.14 | $95.67 | 252900 |
| 2025-01-31 | 96.19 | $95.10 | 266800 |
| 2025-01-30 | 96.30 | $97.79 | 155390 |
| 2025-01-29 | 96.14 | $96.78 | 230500 |
| 2025-01-28 | 96.08 | $97.85 | 110894 |
| 2025-01-27 | 95.89 | $96.88 | 328621 |
| 2025-01-24 | 95.78 | $94.74 | 185200 |
| 2025-01-23 | 95.89 | $95.69 | 209800 |
| 2025-01-22 | 95.92 | $94.78 | 251200 |
| 2025-01-21 | 96.04 | $95.53 | 287700 |
| 2025-01-17 | 96.09 | $92.87 | 166525 |
| 2025-01-16 | 96.43 | $91.83 | 145917 |
| 2025-01-15 | 96.91 | $92.00 | 245442 |
| 2025-01-14 | 97.43 | $90.42 | 245121 |
| 2025-01-13 | 98.17 | $91.50 | 417699 |
| 2025-01-10 | 98.87 | $91.63 | 278600 |
| 2025-01-08 | 99.63 | $95.70 | 96300 |
| 2025-01-07 | 100.04 | $95.51 | 194420 |
| 2025-01-06 | 100.52 | $97.69 | 149800 |
| 2025-01-03 | 100.82 | $98.87 | 69100 |
| 2025-01-02 | 101.02 | $99.60 | 190900 |
| 2024-12-31 | 101.17 | $94.71 | 191055 |
| 2024-12-30 | 101.85 | $96.00 | 269700 |
| 2024-12-27 | 102.47 | $96.71 | 231800 |
| 2024-12-26 | 103.08 | $98.25 | 170500 |
| 2024-12-24 | 103.58 | $98.23 | 174331 |
| 2024-12-23 | 104.15 | $97.82 | 134200 |
| 2024-12-20 | 104.81 | $98.70 | 351530 |
| 2024-12-19 | 105.46 | $97.76 | 292839 |
| 2024-12-18 | 106.27 | $97.08 | 326900 |
| 2024-12-17 | 107.23 | $102.50 | 212437 |
| 2024-12-16 | 107.73 | $103.22 | 156000 |
| 2024-12-13 | 108.21 | $106.00 | 181600 |
| 2024-12-12 | 108.44 | $107.08 | 147945 |
| 2024-12-11 | 108.58 | $107.53 | 107128 |
| 2024-12-10 | 108.69 | $108.91 | 143000 |
| 2024-12-09 | 108.67 | $110.37 | 375417 |
| 2024-12-06 | 108.49 | $110.06 | 169350 |
| 2024-12-05 | 108.33 | $108.68 | 137670 |
| 2024-12-04 | 108.29 | $109.44 | 184400 |
| 2024-12-03 | 108.17 | $105.02 | 278200 |
| 2024-12-02 | 108.50 | $106.17 | 261900 |
| 2024-11-29 | 108.74 | $106.40 | 125000 |
| 2024-11-27 | 108.99 | $108.74 | 120700 |
| 2024-11-26 | 109.02 | $109.62 | 159636 |
| 2024-11-25 | 108.95 | $106.19 | 184511 |
| 2024-11-22 | 109.24 | $104.00 | 248214 |
| 2024-11-21 | 109.80 | $103.83 | 278900 |
| 2024-11-20 | 110.42 | $106.17 | 247800 |
| 2024-11-19 | 110.87 | $109.80 | 249626 |
| 2024-11-18 | 110.98 | $110.21 | 201800 |
| 2024-11-15 | 111.07 | $109.98 | 128400 |
| 2024-11-14 | 111.18 | $110.24 | 192235 |
| 2024-11-13 | 111.28 | $112.52 | 239400 |
| 2024-11-12 | 111.15 | $113.85 | 144834 |
| 2024-11-11 | 110.86 | $112.09 | 323645 |
| 2024-11-08 | 110.74 | $110.88 | 201401 |
| 2024-11-07 | 110.72 | $112.90 | 163000 |
| 2024-11-06 | 110.49 | $115.54 | 241600 |
| 2024-11-05 | 109.96 | $111.00 | 85100 |
| 2024-11-04 | 109.85 | $110.11 | 196000 |
| 2024-11-01 | 109.82 | $108.83 | 226041 |
| 2024-10-31 | 109.93 | $110.14 | 227700 |
| 2024-10-30 | 109.90 | $113.67 | 195004 |
| 2024-10-29 | 109.51 | $109.00 | 128034 |
| 2024-10-28 | 109.56 | $111.61 | 114621 |
| 2024-10-25 | 109.35 | $108.44 | 201643 |
| 2024-10-24 | 109.44 | $110.22 | 175905 |
| 2024-10-23 | 109.36 | $110.00 | 180727 |
| 2024-10-22 | 109.29 | $112.73 | 166131 |
| 2024-10-21 | 108.93 | $110.95 | 373024 |
| 2024-10-18 | 108.72 | $115.20 | 551445 |
| 2024-10-17 | 108.04 | $106.88 | 142900 |
| 2024-10-16 | 108.16 | $108.39 | 217800 |
| 2024-10-15 | 108.13 | $104.85 | 153845 |
| 2024-10-14 | 108.48 | $108.28 | 189500 |
| 2024-10-11 | 108.50 | $108.66 | 324849 |
| 2024-10-10 | 108.48 | $108.11 | 342537 |
| 2024-10-09 | 108.52 | $103.11 | 208032 |
| 2024-10-08 | 109.09 | $102.93 | 154608 |
| 2024-10-07 | 109.74 | $103.69 | 213553 |
| 2024-10-04 | 110.38 | $105.57 | 142800 |
| 2024-10-03 | 110.88 | $106.08 | 174713 |
| 2024-10-02 | 111.39 | $108.38 | 392917 |
| 2024-10-01 | 111.70 | $103.62 | 270421 |
| 2024-09-30 | 112.55 | $105.99 | 349534 |
| 2024-09-27 | 113.24 | $102.99 | 548340 |
| 2024-09-26 | 114.32 | $104.11 | 303200 |
| 2024-09-25 | 115.40 | $106.24 | 623900 |
| 2024-09-24 | 116.36 | $104.47 | 1.0M |
| 2024-09-23 | 117.61 | $99.35 | 901907 |
| 2024-09-20 | 119.54 | $97.10 | 2.3M |
| 2024-09-19 | 121.90 | $99.81 | 5.1M |
| 2024-09-18 | 124.22 | $119.01 | 516100 |
| 2024-09-17 | 124.77 | $123.52 | 476400 |
| 2024-09-16 | 124.91 | $122.22 | 320429 |
| 2024-09-13 | 125.19 | $123.95 | 156731 |
| 2024-09-12 | 125.32 | $124.87 | 185400 |
| 2024-09-11 | 125.37 | $122.05 | 174805 |
| 2024-09-10 | 125.71 | $122.92 | 242030 |
| 2024-09-09 | 126.01 | $123.30 | 113400 |
| 2024-09-06 | 126.29 | $123.34 | 459900 |
| 2024-09-05 | 126.60 | $128.37 | 155000 |
| 2024-09-04 | 126.42 | $126.66 | 119600 |
| 2024-09-03 | 126.39 | $125.50 | 201500 |
| 2024-08-30 | 126.49 | $130.93 | 168400 |
| 2024-08-29 | 126.02 | $129.31 | 207504 |
| 2024-08-28 | 125.67 | $122.65 | 87200 |
| 2024-08-27 | 125.99 | $127.26 | 80590 |
| 2024-08-26 | 125.86 | $125.27 | 155100 |
| 2024-08-23 | 125.92 | $127.58 | 161625 |
| 2024-08-22 | 125.75 | $124.37 | 174600 |
| 2024-08-21 | 125.89 | $127.08 | 115135 |
| 2024-08-20 | 125.76 | $124.92 | 135600 |
| 2024-08-19 | 125.85 | $128.12 | 107412 |
| 2024-08-16 | 125.61 | $126.54 | 102800 |
| 2024-08-15 | 125.52 | $126.40 | 176144 |
| 2024-08-14 | 125.42 | $126.19 | 90000 |
| 2024-08-13 | 125.34 | $125.48 | 81400 |
| 2024-08-12 | 125.33 | $122.92 | 105100 |
| 2024-08-09 | 125.58 | $120.34 | 151600 |
| 2024-08-08 | 126.14 | $120.19 | 108316 |
| 2024-08-07 | 126.76 | $118.50 | 97671 |
| 2024-08-06 | 127.63 | $118.49 | 217800 |
| 2024-08-05 | 128.59 | $116.00 | 437100 |
| 2024-08-02 | 129.92 | $120.00 | 306000 |
| 2024-08-01 | 130.96 | $124.32 | 203220 |
| 2024-07-31 | 131.66 | $130.13 | 104600 |
| 2024-07-30 | 131.82 | $129.50 | 142400 |
| 2024-07-29 | 132.07 | $131.94 | 135902 |
| 2024-07-26 | 132.08 | $130.75 | 109391 |
| 2024-07-25 | 132.22 | $129.91 | 502000 |
| 2024-07-24 | 132.46 | $131.52 | 133100 |
| 2024-07-23 | 132.56 | $131.71 | 239215 |
| 2024-07-22 | 132.65 | $130.45 | 412257 |
| 2024-07-19 | 132.89 | $137.80 | 292614 |
| 2024-07-18 | 132.37 | $138.72 | 259604 |
| 2024-07-17 | 131.70 | $136.84 | 197108 |
| 2024-07-16 | 131.16 | $138.66 | 343359 |
| 2024-07-15 | 130.37 | $134.43 | 195000 |
| 2024-07-12 | 129.94 | $133.25 | 94600 |
| 2024-07-11 | 129.59 | $130.93 | 161600 |
| 2024-07-10 | 129.45 | $128.68 | 135042 |
| 2024-07-09 | 129.53 | $127.96 | 210400 |
| 2024-07-08 | 129.70 | $131.83 | 424725 |
| 2024-07-05 | 129.48 | $132.53 | 168107 |
| 2024-07-03 | 129.15 | $134.19 | 191109 |
| 2024-07-02 | 128.62 | $129.81 | 166531 |
| 2024-07-01 | 128.50 | $128.64 | 314119 |
| 2024-06-28 | 128.49 | $129.01 | 201100 |
| 2024-06-27 | 128.43 | $132.28 | 256709 |
| 2024-06-26 | 128.02 | $135.92 | 556627 |
| 2024-06-25 | 127.19 | $133.03 | 333900 |
| 2024-06-24 | 126.58 | $130.26 | 164300 |
| 2024-06-21 | 126.19 | $129.46 | 631000 |
| 2024-06-20 | 125.85 | $128.99 | 389310 |
| 2024-06-18 | 125.52 | $129.12 | 544100 |
| 2024-06-17 | 125.14 | $127.29 | 193400 |
| 2024-06-14 | 124.91 | $126.68 | 263327 |
| 2024-06-13 | 124.73 | $129.07 | 296300 |
| 2024-06-12 | 124.27 | $129.20 | 364900 |
| 2024-06-11 | 123.75 | $126.07 | 154500 |
| 2024-06-10 | 123.50 | $125.93 | 440940 |
| 2024-06-07 | 123.25 | $126.56 | 242004 |
| 2024-06-06 | 122.90 | $128.41 | 216807 |
| 2024-06-05 | 122.32 | $127.01 | 250400 |
| 2024-06-04 | 121.83 | $124.98 | 359400 |
| 2024-06-03 | 121.50 | $128.34 | 184700 |
| 2024-05-31 | 120.78 | $126.40 | 253800 |
| 2024-05-30 | 120.18 | $124.99 | 122825 |
| 2024-05-29 | 119.68 | $123.90 | 395236 |
| 2024-05-28 | 119.23 | $124.36 | 276408 |
| 2024-05-24 | 118.69 | $122.20 | 322644 |
| 2024-05-23 | 118.32 | $121.62 | 252714 |
| 2024-05-22 | 117.98 | $118.08 | 211200 |
| 2024-05-21 | 117.97 | $115.80 | 174900 |
| 2024-05-20 | 118.19 | $116.10 | 80634 |
| 2024-05-17 | 118.41 | $117.62 | 99100 |
| 2024-05-16 | 118.50 | $119.02 | 231253 |
| 2024-05-15 | 118.44 | $116.22 | 155225 |
| 2024-05-14 | 118.68 | $119.97 | 89924 |
| 2024-05-13 | 118.54 | $118.57 | 137000 |
| 2024-05-10 | 118.54 | $120.20 | 102729 |
| 2024-05-09 | 118.36 | $122.09 | 185977 |
| 2024-05-08 | 117.97 | $118.27 | 87600 |
| 2024-05-07 | 117.94 | $120.52 | 122737 |
| 2024-05-06 | 117.67 | $120.33 | 108700 |
| 2024-05-03 | 117.39 | $118.46 | 153136 |
| 2024-05-02 | 117.28 | $116.53 | 108900 |
| 2024-05-01 | 117.35 | $115.46 | 439600 |
| 2024-04-30 | 117.55 | $117.76 | 343200 |
| 2024-04-29 | 117.53 | $116.07 | 158200 |
| 2024-04-26 | 117.69 | $120.12 | 233500 |
| 2024-04-25 | 117.43 | $116.32 | 244418 |
| 2024-04-24 | 117.55 | $116.20 | 280547 |
| 2024-04-23 | 117.69 | $122.99 | 347900 |
| 2024-04-22 | 117.13 | $115.18 | 496110 |
| 2024-04-19 | 117.33 | $115.72 | 296056 |
| 2024-04-18 | 117.50 | $112.23 | 434401 |
| 2024-04-17 | 118.06 | $114.06 | 382308 |
| 2024-04-16 | 118.48 | $112.20 | 276822 |
| 2024-04-15 | 119.14 | $111.23 | 223134 |
| 2024-04-12 | 119.97 | $111.91 | 187110 |
| 2024-04-11 | 120.82 | $116.10 | 241200 |
| 2024-04-10 | 121.32 | $116.16 | 434600 |
| 2024-04-09 | 121.86 | $118.16 | 689100 |
| 2024-04-08 | 122.25 | $123.50 | 762400 |
| 2024-04-05 | 122.12 | $132.76 | 623400 |
| 2024-04-04 | 121.00 | $131.85 | 1.1M |
| 2024-04-03 | 119.86 | $135.14 | 589542 |
| 2024-04-02 | 118.25 | $131.84 | 969062 |
| 2024-04-01 | 116.82 | $130.98 | 969329 |
| 2024-03-28 | 115.33 | $128.64 | 574668 |
| 2024-03-27 | 113.93 | $125.92 | 464800 |
| 2024-03-26 | 112.67 | $123.89 | 668452 |
| 2024-03-25 | 111.49 | $120.79 | 446400 |
| 2024-03-22 | 110.51 | $121.89 | 408007 |
| 2024-03-21 | 109.31 | $120.05 | 419000 |
| 2024-03-20 | 108.18 | $119.03 | 239600 |
| 2024-03-19 | 107.04 | $114.97 | 141600 |
| 2024-03-18 | 106.21 | $114.05 | 225926 |
| 2024-03-15 | 105.38 | $112.65 | 230300 |
| 2024-03-14 | 104.62 | $114.87 | 200428 |
| 2024-03-13 | 103.54 | $111.12 | 278600 |
| 2024-03-12 | 102.74 | $109.84 | 332619 |
| 2024-03-11 | 101.99 | $105.16 | 200600 |
| 2024-03-08 | 101.66 | $106.32 | 194500 |
| 2024-03-07 | 101.17 | $105.68 | 234600 |
| 2024-03-06 | 100.69 | $109.12 | 625300 |
| 2024-03-05 | 99.80 | $104.30 | 256500 |
| 2024-03-04 | 99.33 | $106.59 | 225926 |
| 2024-03-01 | 98.57 | $106.23 | 187200 |
| 2024-02-29 | 97.76 | $103.99 | 220100 |
| 2024-02-28 | 97.10 | $103.49 | 126800 |
| 2024-02-27 | 96.43 | $104.23 | 124248 |
| 2024-02-26 | 95.61 | $103.33 | 207300 |
| 2024-02-23 | 94.80 | $103.47 | 143889 |
| 2024-02-22 | 93.88 | $100.14 | 72343 |
| 2024-02-21 | 93.22 | $99.89 | 242639 |
| 2024-02-20 | 92.52 | $100.31 | 281212 |
| 2024-02-16 | 91.70 | $95.55 | 126612 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
91.36
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
72.75
Average
96.08
Maximum
133.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 91.36 | $99.55 | 829831 |
| 2026-08-11 | 90.38 | $95.36 | 801900 |
| 2026-08-10 | 89.77 | $94.00 | 1.4M |
| 2026-08-07 | 89.27 | $90.30 | 544110 |
| 2026-08-06 | 89.12 | $91.80 | 643807 |
| 2026-08-05 | 88.81 | $92.19 | 716491 |
| 2026-08-04 | 88.43 | $92.00 | 646100 |
| 2026-08-03 | 88.06 | $92.00 | 850500 |
| 2026-07-31 | 87.68 | $88.78 | 297300 |
| 2026-07-30 | 87.61 | $89.04 | 176525 |
| 2026-07-29 | 87.52 | $87.14 | 326086 |
| 2026-07-28 | 87.60 | $86.68 | 368524 |
| 2026-07-27 | 87.73 | $86.48 | 364200 |
| 2026-07-24 | 87.89 | $85.79 | 322209 |
| 2026-07-23 | 88.12 | $85.00 | 500808 |
| 2026-07-22 | 88.43 | $87.31 | 261900 |
| 2026-07-21 | 88.51 | $89.08 | 156100 |
| 2026-07-20 | 88.39 | $88.15 | 246425 |
| 2026-07-17 | 88.33 | $87.91 | 284400 |
| 2026-07-16 | 88.28 | $87.48 | 548400 |
| 2026-07-15 | 88.24 | $89.41 | 479300 |
| 2026-07-14 | 88.00 | $89.19 | 254700 |
| 2026-07-13 | 87.73 | $88.67 | 164835 |
| 2026-07-10 | 87.49 | $89.67 | 134151 |
| 2026-07-09 | 87.10 | $88.60 | 157200 |
| 2026-07-08 | 86.75 | $87.48 | 175200 |
| 2026-07-07 | 86.48 | $88.20 | 333000 |
| 2026-07-06 | 86.11 | $90.19 | 346900 |
| 2026-07-02 | 85.52 | $89.82 | 303142 |
| 2026-07-01 | 84.94 | $88.34 | 222800 |
| 2026-06-30 | 84.50 | $86.64 | 358500 |
| 2026-06-29 | 84.25 | $87.43 | 392521 |
| 2026-06-26 | 83.93 | $88.95 | 425000 |
| 2026-06-25 | 83.48 | $86.85 | 403035 |
| 2026-06-24 | 83.27 | $85.80 | 536621 |
| 2026-06-23 | 83.19 | $83.50 | 321419 |
| 2026-06-22 | 83.36 | $84.81 | 482000 |
| 2026-06-18 | 83.44 | $82.21 | 434511 |
| 2026-06-17 | 83.82 | $83.27 | 393538 |
| 2026-06-16 | 84.12 | $83.95 | 338800 |
| 2026-06-15 | 84.38 | $83.20 | 404812 |
| 2026-06-12 | 84.74 | $80.56 | 464547 |
| 2026-06-11 | 85.38 | $82.33 | 468000 |
| 2026-06-10 | 85.88 | $78.58 | 539600 |
| 2026-06-09 | 86.78 | $78.10 | 785786 |
| 2026-06-08 | 87.76 | $80.17 | 409366 |
| 2026-06-05 | 88.57 | $81.17 | 639039 |
| 2026-06-04 | 89.31 | $83.41 | 582427 |
| 2026-06-03 | 89.86 | $85.63 | 628800 |
| 2026-06-02 | 90.18 | $88.64 | 420686 |
| 2026-06-01 | 90.21 | $90.17 | 260800 |
| 2026-05-29 | 90.07 | $90.40 | 318306 |
| 2026-05-28 | 89.89 | $92.80 | 534919 |
| 2026-05-27 | 89.45 | $93.16 | 385700 |
| 2026-05-26 | 88.94 | $92.85 | 652174 |
| 2026-05-22 | 88.44 | $91.54 | 448200 |
| 2026-05-21 | 88.04 | $91.00 | 909000 |
| 2026-05-20 | 87.66 | $91.86 | 393029 |
| 2026-05-19 | 87.17 | $89.68 | 573406 |
| 2026-05-18 | 86.89 | $88.91 | 389811 |
| 2026-05-15 | 86.69 | $87.51 | 803818 |
| 2026-05-14 | 86.62 | $88.58 | 257595 |
| 2026-05-13 | 86.41 | $88.00 | 623318 |
| 2026-05-12 | 86.23 | $86.38 | 398519 |
| 2026-05-11 | 86.18 | $85.84 | 431752 |
| 2026-05-08 | 86.15 | $85.90 | 605775 |
| 2026-05-07 | 86.06 | $86.69 | 326408 |
| 2026-05-06 | 85.85 | $87.32 | 243912 |
| 2026-05-05 | 85.53 | $84.21 | 346200 |
| 2026-05-04 | 85.45 | $85.41 | 366100 |
| 2026-05-01 | 85.21 | $86.42 | 392559 |
| 2026-04-30 | 84.82 | $85.84 | 817328 |
| 2026-04-29 | 84.43 | $85.90 | 810811 |
| 2026-04-28 | 83.97 | $85.90 | 731300 |
| 2026-04-27 | 83.45 | $89.29 | 760500 |
| 2026-04-24 | 82.52 | $85.78 | 511008 |
| 2026-04-23 | 81.87 | $85.17 | 481646 |
| 2026-04-22 | 81.22 | $86.40 | 515366 |
| 2026-04-21 | 80.40 | $88.90 | 499815 |
| 2026-04-20 | 79.26 | $91.81 | 1.8M |
| 2026-04-17 | 77.75 | $84.91 | 612472 |
| 2026-04-16 | 76.84 | $81.23 | 420830 |
| 2026-04-15 | 76.25 | $82.12 | 385950 |
| 2026-04-14 | 75.52 | $82.34 | 692900 |
| 2026-04-13 | 74.73 | $79.54 | 449827 |
| 2026-04-10 | 74.15 | $74.89 | 268781 |
| 2026-04-09 | 74.00 | $75.54 | 316312 |
| 2026-04-08 | 73.77 | $76.40 | 459242 |
| 2026-04-07 | 73.45 | $74.35 | 502693 |
| 2026-04-06 | 73.32 | $75.65 | 410000 |
| 2026-04-02 | 73.06 | $74.55 | 342540 |
| 2026-04-01 | 72.91 | $73.43 | 380844 |
| 2026-03-31 | 72.86 | $74.07 | 403103 |
| 2026-03-30 | 72.75 | $72.22 | 468344 |
| 2026-03-27 | 72.85 | $70.87 | 520811 |
| 2026-03-26 | 73.07 | $74.16 | 426210 |
| 2026-03-25 | 72.96 | $74.77 | 636948 |
| 2026-03-24 | 72.79 | $72.53 | 396200 |
| 2026-03-23 | 72.83 | $73.70 | 506132 |
| 2026-03-20 | 72.75 | $72.17 | 711632 |
| 2026-03-19 | 72.82 | $73.01 | 613830 |
| 2026-03-18 | 72.81 | $73.08 | 411116 |
| 2026-03-17 | 72.80 | $73.51 | 551278 |
| 2026-03-16 | 72.75 | $71.72 | 817200 |
| 2026-03-13 | 72.87 | $68.84 | 711589 |
| 2026-03-12 | 73.29 | $71.12 | 858568 |
| 2026-03-11 | 73.50 | $73.17 | 420885 |
| 2026-03-10 | 73.54 | $74.07 | 773720 |
| 2026-03-09 | 73.50 | $73.10 | 862121 |
| 2026-03-06 | 73.56 | $74.20 | 821622 |
| 2026-03-05 | 73.51 | $74.64 | 981930 |
| 2026-03-04 | 73.43 | $73.11 | 786500 |
| 2026-03-03 | 73.51 | $74.71 | 670925 |
| 2026-03-02 | 73.45 | $78.00 | 1.3M |
| 2026-02-27 | 73.06 | $70.59 | 600311 |
| 2026-02-26 | 73.41 | $71.29 | 572400 |
| 2026-02-25 | 73.75 | $72.61 | 527319 |
| 2026-02-24 | 73.98 | $71.99 | 445419 |
| 2026-02-23 | 74.31 | $71.75 | 551300 |
| 2026-02-20 | 74.69 | $73.20 | 400168 |
| 2026-02-19 | 74.96 | $73.88 | 292412 |
| 2026-02-18 | 75.17 | $74.61 | 380100 |
| 2026-02-17 | 75.33 | $72.10 | 579335 |
| 2026-02-13 | 75.76 | $73.30 | 420302 |
| 2026-02-12 | 76.10 | $72.92 | 514374 |
| 2026-02-11 | 76.52 | $74.75 | 521318 |
| 2026-02-10 | 76.78 | $76.41 | 166617 |
| 2026-02-09 | 76.89 | $76.36 | 654583 |
| 2026-02-06 | 77.04 | $73.79 | 580674 |
| 2026-02-05 | 77.48 | $74.16 | 496522 |
| 2026-02-04 | 77.94 | $76.21 | 471303 |
| 2026-02-03 | 78.23 | $76.08 | 461792 |
| 2026-02-02 | 78.54 | $76.30 | 532600 |
| 2026-01-30 | 78.85 | $76.17 | 587300 |
| 2026-01-29 | 79.17 | $78.78 | 437138 |
| 2026-01-28 | 79.24 | $80.46 | 411350 |
| 2026-01-27 | 79.15 | $78.30 | 564300 |
| 2026-01-26 | 79.27 | $78.69 | 486443 |
| 2026-01-23 | 79.35 | $78.75 | 301220 |
| 2026-01-22 | 79.42 | $78.17 | 406645 |
| 2026-01-21 | 79.55 | $76.03 | 744949 |
| 2026-01-20 | 79.89 | $77.40 | 432700 |
| 2026-01-16 | 80.10 | $79.45 | 298595 |
| 2026-01-15 | 80.11 | $78.95 | 391335 |
| 2026-01-14 | 80.17 | $80.38 | 293200 |
| 2026-01-13 | 80.07 | $78.44 | 477367 |
| 2026-01-12 | 80.15 | $80.11 | 656321 |
| 2026-01-09 | 80.06 | $81.84 | 343900 |
| 2026-01-08 | 79.77 | $83.67 | 377475 |
| 2026-01-07 | 79.25 | $84.17 | 478300 |
| 2026-01-06 | 78.64 | $83.30 | 482912 |
| 2026-01-05 | 78.08 | $78.69 | 425945 |
| 2026-01-02 | 77.96 | $77.54 | 423400 |
| 2025-12-31 | 77.94 | $78.13 | 311048 |
| 2025-12-30 | 77.87 | $79.05 | 502600 |
| 2025-12-29 | 77.70 | $79.08 | 410931 |
| 2025-12-26 | 77.52 | $78.65 | 221400 |
| 2025-12-24 | 77.35 | $78.41 | 119316 |
| 2025-12-23 | 77.19 | $78.36 | 233742 |
| 2025-12-22 | 77.01 | $78.69 | 357734 |
| 2025-12-19 | 76.75 | $77.55 | 287700 |
| 2025-12-18 | 76.58 | $78.33 | 405100 |
| 2025-12-17 | 76.30 | $78.81 | 572300 |
| 2025-12-16 | 75.95 | $77.89 | 568300 |
| 2025-12-15 | 75.66 | $76.44 | 505900 |
| 2025-12-12 | 75.50 | $76.67 | 565316 |
| 2025-12-11 | 75.31 | $76.77 | 645400 |
| 2025-12-10 | 75.09 | $75.33 | 450638 |
| 2025-12-09 | 75.02 | $73.51 | 476819 |
| 2025-12-08 | 75.12 | $74.43 | 345400 |
| 2025-12-05 | 75.11 | $76.42 | 402900 |
| 2025-12-04 | 74.89 | $77.14 | 247406 |
| 2025-12-03 | 74.59 | $78.07 | 246921 |
| 2025-12-02 | 74.18 | $77.36 | 530311 |
| 2025-12-01 | 73.83 | $77.16 | 567354 |
| 2025-11-28 | 73.48 | $77.31 | 612524 |
| 2025-11-26 | 73.10 | $74.00 | 689900 |
| 2025-11-25 | 73.03 | $74.44 | 584824 |
| 2025-11-24 | 72.93 | $71.77 | 741600 |
| 2025-11-21 | 73.11 | $70.89 | 619600 |
| 2025-11-20 | 73.39 | $71.44 | 942623 |
| 2025-11-19 | 73.63 | $72.80 | 560403 |
| 2025-11-18 | 73.75 | $72.81 | 371638 |
| 2025-11-17 | 73.88 | $72.58 | 512500 |
| 2025-11-14 | 74.05 | $73.76 | 407111 |
| 2025-11-13 | 74.09 | $74.65 | 805200 |
| 2025-11-12 | 74.05 | $75.09 | 495302 |
| 2025-11-11 | 73.97 | $75.00 | 345970 |
| 2025-11-10 | 73.89 | $73.65 | 892600 |
| 2025-11-07 | 73.94 | $71.29 | 698753 |
| 2025-11-06 | 74.24 | $71.78 | 486538 |
| 2025-11-05 | 74.50 | $73.63 | 478826 |
| 2025-11-04 | 74.61 | $73.49 | 518653 |
| 2025-11-03 | 74.74 | $75.06 | 330800 |
| 2025-10-31 | 74.74 | $74.79 | 494700 |
| 2025-10-30 | 74.79 | $73.01 | 337600 |
| 2025-10-29 | 75.03 | $75.00 | 659214 |
| 2025-10-28 | 75.11 | $74.97 | 702162 |
| 2025-10-27 | 75.23 | $76.80 | 628161 |
| 2025-10-24 | 75.19 | $75.10 | 385890 |
| 2025-10-23 | 75.36 | $74.52 | 314000 |
| 2025-10-22 | 75.63 | $74.59 | 476145 |
| 2025-10-21 | 75.93 | $74.58 | 527700 |
| 2025-10-20 | 76.29 | $74.85 | 620000 |
| 2025-10-17 | 76.68 | $73.32 | 825130 |
| 2025-10-16 | 77.28 | $73.92 | 1.1M |
| 2025-10-15 | 77.90 | $74.60 | 1.6M |
| 2025-10-14 | 78.52 | $74.36 | 571930 |
| 2025-10-13 | 79.22 | $75.18 | 670300 |
| 2025-10-10 | 79.88 | $73.72 | 723232 |
| 2025-10-09 | 80.74 | $75.70 | 1.1M |
| 2025-10-08 | 81.45 | $77.24 | 2.2M |
| 2025-10-07 | 82.05 | $76.85 | 963107 |
| 2025-10-06 | 82.73 | $77.61 | 527635 |
| 2025-10-03 | 83.39 | $79.98 | 632200 |
| 2025-10-02 | 83.86 | $79.08 | 716044 |
| 2025-10-01 | 84.48 | $79.60 | 725058 |
| 2025-09-30 | 85.10 | $81.68 | 572100 |
| 2025-09-29 | 85.56 | $81.82 | 492242 |
| 2025-09-26 | 86.07 | $84.00 | 410500 |
| 2025-09-25 | 86.42 | $84.00 | 260100 |
| 2025-09-24 | 86.80 | $84.38 | 491300 |
| 2025-09-23 | 87.18 | $84.56 | 405237 |
| 2025-09-22 | 87.58 | $86.26 | 641147 |
| 2025-09-19 | 87.85 | $88.00 | 254290 |
| 2025-09-18 | 87.97 | $90.08 | 628507 |
| 2025-09-17 | 87.90 | $89.14 | 408246 |
| 2025-09-16 | 87.93 | $84.73 | 460435 |
| 2025-09-15 | 88.43 | $84.61 | 299700 |
| 2025-09-12 | 88.99 | $84.41 | 265897 |
| 2025-09-11 | 89.63 | $84.91 | 630866 |
| 2025-09-10 | 90.27 | $85.06 | 864300 |
| 2025-09-09 | 90.97 | $87.24 | 304545 |
| 2025-09-08 | 91.49 | $86.96 | 285005 |
| 2025-09-05 | 92.08 | $88.62 | 281758 |
| 2025-09-04 | 92.53 | $91.09 | 155300 |
| 2025-09-03 | 92.73 | $90.17 | 238700 |
| 2025-09-02 | 93.01 | $91.01 | 537200 |
| 2025-08-29 | 93.19 | $93.96 | 180300 |
| 2025-08-28 | 93.01 | $93.00 | 263761 |
| 2025-08-27 | 92.85 | $92.48 | 210400 |
| 2025-08-26 | 92.69 | $91.33 | 483866 |
| 2025-08-25 | 92.61 | $92.52 | 116729 |
| 2025-08-22 | 92.39 | $92.54 | 145137 |
| 2025-08-21 | 92.13 | $91.38 | 174204 |
| 2025-08-20 | 91.96 | $90.31 | 242662 |
| 2025-08-19 | 91.88 | $94.07 | 244900 |
| 2025-08-18 | 91.41 | $93.67 | 391900 |
| 2025-08-15 | 90.95 | $95.24 | 204847 |
| 2025-08-14 | 90.30 | $95.91 | 264412 |
| 2025-08-13 | 89.54 | $97.71 | 266100 |
| 2025-08-12 | 88.54 | $97.17 | 312300 |
| 2025-08-11 | 87.54 | $95.83 | 481213 |
| 2025-08-08 | 86.59 | $94.96 | 599125 |
| 2025-08-07 | 85.67 | $91.77 | 612007 |
| 2025-08-06 | 85.00 | $88.77 | 326100 |
| 2025-08-05 | 84.59 | $89.11 | 395463 |
| 2025-08-04 | 84.13 | $86.67 | 688236 |
| 2025-08-01 | 83.88 | $76.16 | 468963 |
| 2025-07-31 | 84.66 | $78.90 | 623173 |
| 2025-07-30 | 85.22 | $81.98 | 498400 |
| 2025-07-29 | 85.49 | $85.96 | 309000 |
| 2025-07-28 | 85.38 | $85.90 | 190800 |
| 2025-07-25 | 85.27 | $85.00 | 123600 |
| 2025-07-24 | 85.24 | $85.68 | 249500 |
| 2025-07-23 | 85.14 | $89.10 | 147000 |
| 2025-07-22 | 84.67 | $87.44 | 232140 |
| 2025-07-21 | 84.32 | $87.80 | 222600 |
| 2025-07-18 | 83.90 | $85.96 | 178737 |
| 2025-07-17 | 83.65 | $86.63 | 194912 |
| 2025-07-16 | 83.33 | $85.02 | 213500 |
| 2025-07-15 | 83.16 | $84.08 | 637745 |
| 2025-07-14 | 83.10 | $80.87 | 190001 |
| 2025-07-11 | 83.37 | $81.47 | 171014 |
| 2025-07-10 | 83.61 | $83.37 | 221998 |
| 2025-07-09 | 83.70 | $82.85 | 192248 |
| 2025-07-08 | 83.84 | $83.58 | 488203 |
| 2025-07-07 | 83.93 | $82.50 | 234600 |
| 2025-07-03 | 84.13 | $84.64 | 119300 |
| 2025-07-02 | 84.11 | $84.38 | 159500 |
| 2025-07-01 | 84.12 | $84.43 | 270408 |
| 2025-06-30 | 84.11 | $84.89 | 260700 |
| 2025-06-27 | 84.03 | $86.17 | 382540 |
| 2025-06-26 | 83.81 | $83.61 | 326100 |
| 2025-06-25 | 83.82 | $82.14 | 311600 |
| 2025-06-24 | 83.98 | $81.54 | 350725 |
| 2025-06-23 | 84.19 | $79.72 | 367210 |
| 2025-06-20 | 84.57 | $81.20 | 610900 |
| 2025-06-18 | 84.82 | $82.95 | 425245 |
| 2025-06-17 | 84.89 | $84.97 | 267800 |
| 2025-06-16 | 84.78 | $86.40 | 145332 |
| 2025-06-13 | 84.51 | $86.03 | 201340 |
| 2025-06-12 | 84.26 | $88.22 | 396600 |
| 2025-06-11 | 83.77 | $87.03 | 238600 |
| 2025-06-10 | 83.37 | $87.26 | 284702 |
| 2025-06-09 | 82.93 | $85.62 | 251553 |
| 2025-06-06 | 82.66 | $85.93 | 223200 |
| 2025-06-05 | 82.39 | $84.79 | 199341 |
| 2025-06-04 | 82.26 | $83.06 | 139400 |
| 2025-06-03 | 82.32 | $82.56 | 143700 |
| 2025-06-02 | 82.47 | $82.80 | 187300 |
| 2025-05-30 | 82.63 | $79.77 | 418924 |
| 2025-05-29 | 83.13 | $81.19 | 267313 |
| 2025-05-28 | 83.52 | $81.76 | 207432 |
| 2025-05-27 | 83.89 | $82.51 | 250100 |
| 2025-05-23 | 84.22 | $80.69 | 156000 |
| 2025-05-22 | 84.76 | $80.91 | 314630 |
| 2025-05-21 | 85.32 | $80.85 | 224869 |
| 2025-05-20 | 85.92 | $82.30 | 517842 |
| 2025-05-19 | 86.39 | $85.51 | 273000 |
| 2025-05-16 | 86.55 | $83.42 | 315827 |
| 2025-05-15 | 86.91 | $82.04 | 257509 |
| 2025-05-14 | 87.41 | $82.05 | 592200 |
| 2025-05-13 | 87.92 | $80.74 | 673027 |
| 2025-05-12 | 88.59 | $83.20 | 993857 |
| 2025-05-09 | 89.02 | $90.11 | 277368 |
| 2025-05-08 | 88.77 | $92.15 | 294600 |
| 2025-05-07 | 88.30 | $90.86 | 280400 |
| 2025-05-06 | 87.91 | $89.19 | 193737 |
| 2025-05-05 | 87.65 | $90.36 | 135400 |
| 2025-05-02 | 87.24 | $90.26 | 125945 |
| 2025-05-01 | 86.85 | $89.15 | 255755 |
| 2025-04-30 | 86.58 | $87.89 | 189639 |
| 2025-04-29 | 86.47 | $88.22 | 190100 |
| 2025-04-28 | 86.35 | $89.26 | 283400 |
| 2025-04-25 | 86.15 | $89.66 | 239700 |
| 2025-04-24 | 85.93 | $88.38 | 145923 |
| 2025-04-23 | 85.86 | $88.37 | 321200 |
| 2025-04-22 | 85.82 | $84.92 | 198067 |
| 2025-04-21 | 86.17 | $82.02 | 171018 |
| 2025-04-17 | 86.86 | $85.58 | 329300 |
| 2025-04-16 | 87.26 | $82.59 | 258120 |
| 2025-04-15 | 88.01 | $86.25 | 414300 |
| 2025-04-14 | 88.46 | $86.17 | 235100 |
| 2025-04-11 | 88.98 | $83.95 | 255525 |
| 2025-04-10 | 89.77 | $83.38 | 355932 |
| 2025-04-09 | 90.67 | $88.40 | 680977 |
| 2025-04-08 | 91.12 | $81.23 | 843415 |
| 2025-04-07 | 92.33 | $83.28 | 470634 |
| 2025-04-04 | 93.42 | $83.12 | 374239 |
| 2025-04-03 | 94.60 | $90.43 | 314800 |
| 2025-04-02 | 95.15 | $94.54 | 166855 |
| 2025-04-01 | 95.33 | $94.33 | 222607 |
| 2025-03-31 | 95.58 | $92.85 | 307043 |
| 2025-03-28 | 96.02 | $94.04 | 332400 |
| 2025-03-27 | 96.39 | $92.81 | 178700 |
| 2025-03-26 | 96.94 | $94.26 | 166700 |
| 2025-03-25 | 97.39 | $96.26 | 212900 |
| 2025-03-24 | 97.68 | $96.40 | 198300 |
| 2025-03-21 | 97.99 | $94.98 | 292100 |
| 2025-03-20 | 98.47 | $95.81 | 141138 |
| 2025-03-19 | 98.91 | $96.31 | 353900 |
| 2025-03-18 | 99.34 | $96.94 | 184400 |
| 2025-03-17 | 99.77 | $99.59 | 620021 |
| 2025-03-14 | 99.99 | $95.62 | 247700 |
| 2025-03-13 | 100.65 | $94.99 | 282225 |
| 2025-03-12 | 101.42 | $95.17 | 536535 |
| 2025-03-11 | 102.16 | $97.59 | 640900 |
| 2025-03-10 | 102.68 | $97.50 | 532100 |
| 2025-03-07 | 103.20 | $101.53 | 394007 |
| 2025-03-06 | 103.31 | $100.82 | 245800 |
| 2025-03-05 | 103.49 | $102.27 | 223512 |
| 2025-03-04 | 103.50 | $102.79 | 389400 |
| 2025-03-03 | 103.42 | $103.10 | 757800 |
| 2025-02-28 | 103.28 | $104.74 | 464035 |
| 2025-02-27 | 102.95 | $103.88 | 426215 |
| 2025-02-26 | 102.67 | $103.33 | 278600 |
| 2025-02-25 | 102.41 | $103.13 | 483519 |
| 2025-02-24 | 102.15 | $103.00 | 610464 |
| 2025-02-21 | 101.86 | $102.15 | 272558 |
| 2025-02-20 | 101.61 | $104.00 | 558052 |
| 2025-02-19 | 101.15 | $104.22 | 464029 |
| 2025-02-18 | 100.62 | $109.65 | 497400 |
| 2025-02-14 | 99.50 | $109.19 | 470445 |
| 2025-02-13 | 98.34 | $109.23 | 492100 |
| 2025-02-12 | 97.09 | $102.62 | 379167 |
| 2025-02-11 | 96.42 | $95.49 | 381400 |
| 2025-02-10 | 96.40 | $96.84 | 271709 |
| 2025-02-07 | 96.23 | $97.04 | 172321 |
| 2025-02-06 | 96.04 | $98.00 | 271937 |
| 2025-02-05 | 95.74 | $97.68 | 328500 |
| 2025-02-04 | 95.47 | $97.50 | 180233 |
| 2025-02-03 | 95.23 | $95.67 | 252900 |
| 2025-01-31 | 95.18 | $95.10 | 266800 |
| 2025-01-30 | 95.18 | $97.79 | 155390 |
| 2025-01-29 | 94.92 | $96.78 | 230500 |
| 2025-01-28 | 94.75 | $97.85 | 110894 |
| 2025-01-27 | 94.48 | $96.88 | 328621 |
| 2025-01-24 | 94.31 | $94.74 | 185200 |
| 2025-01-23 | 94.36 | $95.69 | 209800 |
| 2025-01-22 | 94.34 | $94.78 | 251200 |
| 2025-01-21 | 94.41 | $95.53 | 287700 |
| 2025-01-17 | 94.42 | $92.87 | 166525 |
| 2025-01-16 | 94.73 | $91.83 | 145917 |
| 2025-01-15 | 95.20 | $92.00 | 245442 |
| 2025-01-14 | 95.71 | $90.42 | 245121 |
| 2025-01-13 | 96.45 | $91.50 | 417699 |
| 2025-01-10 | 97.17 | $91.63 | 278600 |
| 2025-01-08 | 97.96 | $95.70 | 96300 |
| 2025-01-07 | 98.43 | $95.51 | 194420 |
| 2025-01-06 | 98.98 | $97.69 | 149800 |
| 2025-01-03 | 99.39 | $98.87 | 69100 |
| 2025-01-02 | 99.73 | $99.60 | 190900 |
| 2024-12-31 | 100.02 | $94.71 | 191055 |
| 2024-12-30 | 100.84 | $96.00 | 269700 |
| 2024-12-27 | 101.58 | $96.71 | 231800 |
| 2024-12-26 | 102.31 | $98.25 | 170500 |
| 2024-12-24 | 102.95 | $98.23 | 174331 |
| 2024-12-23 | 103.63 | $97.82 | 134200 |
| 2024-12-20 | 104.38 | $98.70 | 351530 |
| 2024-12-19 | 105.07 | $97.76 | 292839 |
| 2024-12-18 | 105.89 | $97.08 | 326900 |
| 2024-12-17 | 106.83 | $102.50 | 212437 |
| 2024-12-16 | 107.29 | $103.22 | 156000 |
| 2024-12-13 | 107.72 | $106.00 | 181600 |
| 2024-12-12 | 107.90 | $107.08 | 147945 |
| 2024-12-11 | 108.01 | $107.53 | 107128 |
| 2024-12-10 | 108.10 | $108.91 | 143000 |
| 2024-12-09 | 108.08 | $110.37 | 375417 |
| 2024-12-06 | 107.92 | $110.06 | 169350 |
| 2024-12-05 | 107.80 | $108.68 | 137670 |
| 2024-12-04 | 107.85 | $109.44 | 184400 |
| 2024-12-03 | 107.83 | $105.02 | 278200 |
| 2024-12-02 | 108.26 | $106.17 | 261900 |
| 2024-11-29 | 108.59 | $106.40 | 125000 |
| 2024-11-27 | 108.92 | $108.74 | 120700 |
| 2024-11-26 | 109.05 | $109.62 | 159636 |
| 2024-11-25 | 109.09 | $106.19 | 184511 |
| 2024-11-22 | 109.48 | $104.00 | 248214 |
| 2024-11-21 | 110.10 | $103.83 | 278900 |
| 2024-11-20 | 110.77 | $106.17 | 247800 |
| 2024-11-19 | 111.24 | $109.80 | 249626 |
| 2024-11-18 | 111.37 | $110.21 | 201800 |
| 2024-11-15 | 111.47 | $109.98 | 128400 |
| 2024-11-14 | 111.61 | $110.24 | 192235 |
| 2024-11-13 | 111.72 | $112.52 | 239400 |
| 2024-11-12 | 111.58 | $113.85 | 144834 |
| 2024-11-11 | 111.28 | $112.09 | 323645 |
| 2024-11-08 | 111.13 | $110.88 | 201401 |
| 2024-11-07 | 111.08 | $112.90 | 163000 |
| 2024-11-06 | 110.82 | $115.54 | 241600 |
| 2024-11-05 | 110.24 | $111.00 | 85100 |
| 2024-11-04 | 110.06 | $110.11 | 196000 |
| 2024-11-01 | 109.93 | $108.83 | 226041 |
| 2024-10-31 | 109.91 | $110.14 | 227700 |
| 2024-10-30 | 109.75 | $113.67 | 195004 |
| 2024-10-29 | 109.23 | $109.00 | 128034 |
| 2024-10-28 | 109.12 | $111.61 | 114621 |
| 2024-10-25 | 108.74 | $108.44 | 201643 |
| 2024-10-24 | 108.63 | $110.22 | 175905 |
| 2024-10-23 | 108.33 | $110.00 | 180727 |
| 2024-10-22 | 108.03 | $112.73 | 166131 |
| 2024-10-21 | 107.43 | $110.95 | 373024 |
| 2024-10-18 | 106.94 | $115.20 | 551445 |
| 2024-10-17 | 105.96 | $106.88 | 142900 |
| 2024-10-16 | 105.74 | $108.39 | 217800 |
| 2024-10-15 | 105.43 | $104.85 | 153845 |
| 2024-10-14 | 105.55 | $108.28 | 189500 |
| 2024-10-11 | 105.40 | $108.66 | 324849 |
| 2024-10-10 | 105.29 | $108.11 | 342537 |
| 2024-10-09 | 105.32 | $103.11 | 208032 |
| 2024-10-08 | 105.90 | $102.93 | 154608 |
| 2024-10-07 | 106.61 | $103.69 | 213553 |
| 2024-10-04 | 107.33 | $105.57 | 142800 |
| 2024-10-03 | 107.96 | $106.08 | 174713 |
| 2024-10-02 | 108.64 | $108.38 | 392917 |
| 2024-10-01 | 109.20 | $103.62 | 270421 |
| 2024-09-30 | 110.31 | $105.99 | 349534 |
| 2024-09-27 | 111.31 | $102.99 | 548340 |
| 2024-09-26 | 112.73 | $104.11 | 303200 |
| 2024-09-25 | 114.12 | $106.24 | 623900 |
| 2024-09-24 | 115.42 | $104.47 | 1.0M |
| 2024-09-23 | 116.98 | $99.35 | 901907 |
| 2024-09-20 | 119.16 | $97.10 | 2.3M |
| 2024-09-19 | 121.69 | $99.81 | 5.1M |
| 2024-09-18 | 124.09 | $119.01 | 516100 |
| 2024-09-17 | 124.69 | $123.52 | 476400 |
| 2024-09-16 | 124.88 | $122.22 | 320429 |
| 2024-09-13 | 125.22 | $123.95 | 156731 |
| 2024-09-12 | 125.40 | $124.87 | 185400 |
| 2024-09-11 | 125.50 | $122.05 | 174805 |
| 2024-09-10 | 125.89 | $122.92 | 242030 |
| 2024-09-09 | 126.19 | $123.30 | 113400 |
| 2024-09-06 | 126.45 | $123.34 | 459900 |
| 2024-09-05 | 126.68 | $128.37 | 155000 |
| 2024-09-04 | 126.39 | $126.66 | 119600 |
| 2024-09-03 | 126.22 | $125.50 | 201500 |
| 2024-08-30 | 126.12 | $130.93 | 168400 |
| 2024-08-29 | 125.45 | $129.31 | 207504 |
| 2024-08-28 | 124.91 | $122.65 | 87200 |
| 2024-08-27 | 125.04 | $127.26 | 80590 |
| 2024-08-26 | 124.74 | $125.27 | 155100 |
| 2024-08-23 | 124.66 | $127.58 | 161625 |
| 2024-08-22 | 124.38 | $124.37 | 174600 |
| 2024-08-21 | 124.43 | $127.08 | 115135 |
| 2024-08-20 | 124.24 | $124.92 | 135600 |
| 2024-08-19 | 124.29 | $128.12 | 107412 |
| 2024-08-16 | 124.05 | $126.54 | 102800 |
| 2024-08-15 | 124.01 | $126.40 | 176144 |
| 2024-08-14 | 124.04 | $126.19 | 90000 |
| 2024-08-13 | 124.14 | $125.48 | 81400 |
| 2024-08-12 | 124.38 | $122.92 | 105100 |
| 2024-08-09 | 124.91 | $120.34 | 151600 |
| 2024-08-08 | 125.75 | $120.19 | 108316 |
| 2024-08-07 | 126.65 | $118.50 | 97671 |
| 2024-08-06 | 127.77 | $118.49 | 217800 |
| 2024-08-05 | 128.93 | $116.00 | 437100 |
| 2024-08-02 | 130.40 | $120.00 | 306000 |
| 2024-08-01 | 131.55 | $124.32 | 203220 |
| 2024-07-31 | 132.34 | $130.13 | 104600 |
| 2024-07-30 | 132.57 | $129.50 | 142400 |
| 2024-07-29 | 132.86 | $131.94 | 135902 |
| 2024-07-26 | 132.90 | $130.75 | 109391 |
| 2024-07-25 | 133.07 | $129.91 | 502000 |
| 2024-07-24 | 133.34 | $131.52 | 133100 |
| 2024-07-23 | 133.46 | $131.71 | 239215 |
| 2024-07-22 | 133.56 | $130.45 | 412257 |
| 2024-07-19 | 133.78 | $137.80 | 292614 |
| 2024-07-18 | 133.25 | $138.72 | 259604 |
| 2024-07-17 | 132.59 | $136.84 | 197108 |
| 2024-07-16 | 132.07 | $138.66 | 343359 |
| 2024-07-15 | 131.31 | $134.43 | 195000 |
| 2024-07-12 | 130.93 | $133.25 | 94600 |
| 2024-07-11 | 130.64 | $130.93 | 161600 |
| 2024-07-10 | 130.55 | $128.68 | 135042 |
| 2024-07-09 | 130.67 | $127.96 | 210400 |
| 2024-07-08 | 130.84 | $131.83 | 424725 |
| 2024-07-05 | 130.63 | $132.53 | 168107 |
| 2024-07-03 | 130.33 | $134.19 | 191109 |
| 2024-07-02 | 129.82 | $129.81 | 166531 |
| 2024-07-01 | 129.73 | $128.64 | 314119 |
| 2024-06-28 | 129.73 | $129.01 | 201100 |
| 2024-06-27 | 129.69 | $132.28 | 256709 |
| 2024-06-26 | 129.29 | $135.92 | 556627 |
| 2024-06-25 | 128.48 | $133.03 | 333900 |
| 2024-06-24 | 127.91 | $130.26 | 164300 |
| 2024-06-21 | 127.55 | $129.46 | 631000 |
| 2024-06-20 | 127.22 | $128.99 | 389310 |
| 2024-06-18 | 126.87 | $129.12 | 544100 |
| 2024-06-17 | 126.44 | $127.29 | 193400 |
| 2024-06-14 | 126.14 | $126.68 | 263327 |
| 2024-06-13 | 125.87 | $129.07 | 296300 |
| 2024-06-12 | 125.30 | $129.20 | 364900 |
| 2024-06-11 | 124.68 | $126.07 | 154500 |
| 2024-06-10 | 124.32 | $125.93 | 440940 |
| 2024-06-07 | 123.95 | $126.56 | 242004 |
| 2024-06-06 | 123.50 | $128.41 | 216807 |
| 2024-06-05 | 122.82 | $127.01 | 250400 |
| 2024-06-04 | 122.24 | $124.98 | 359400 |
| 2024-06-03 | 121.84 | $128.34 | 184700 |
| 2024-05-31 | 121.06 | $126.40 | 253800 |
| 2024-05-30 | 120.43 | $124.99 | 122825 |
| 2024-05-29 | 119.89 | $123.90 | 395236 |
| 2024-05-28 | 119.41 | $124.36 | 276408 |
| 2024-05-24 | 118.86 | $122.20 | 322644 |
| 2024-05-23 | 118.50 | $121.62 | 252714 |
| 2024-05-22 | 118.17 | $118.08 | 211200 |
| 2024-05-21 | 118.17 | $115.80 | 174900 |
| 2024-05-20 | 118.43 | $116.10 | 80634 |
| 2024-05-17 | 118.64 | $117.62 | 99100 |
| 2024-05-16 | 118.71 | $119.02 | 231253 |
| 2024-05-15 | 118.61 | $116.22 | 155225 |
| 2024-05-14 | 118.76 | $119.97 | 89924 |
| 2024-05-13 | 118.53 | $118.57 | 137000 |
| 2024-05-10 | 118.39 | $120.20 | 102729 |
| 2024-05-09 | 118.05 | $122.09 | 185977 |
| 2024-05-08 | 117.51 | $118.27 | 87600 |
| 2024-05-07 | 117.32 | $120.52 | 122737 |
| 2024-05-06 | 116.90 | $120.33 | 108700 |
| 2024-05-03 | 116.52 | $118.46 | 153136 |
| 2024-05-02 | 116.38 | $116.53 | 108900 |
| 2024-05-01 | 116.50 | $115.46 | 439600 |
| 2024-04-30 | 116.82 | $117.76 | 343200 |
| 2024-04-29 | 116.99 | $116.07 | 158200 |
| 2024-04-26 | 117.38 | $120.12 | 233500 |
| 2024-04-25 | 117.43 | $116.32 | 244418 |
| 2024-04-24 | 117.89 | $116.20 | 280547 |
| 2024-04-23 | 118.40 | $122.99 | 347900 |
| 2024-04-22 | 118.25 | $115.18 | 496110 |
| 2024-04-19 | 118.87 | $115.72 | 296056 |
| 2024-04-18 | 119.47 | $112.23 | 434401 |
| 2024-04-17 | 120.43 | $114.06 | 382308 |
| 2024-04-16 | 121.22 | $112.20 | 276822 |
| 2024-04-15 | 122.19 | $111.23 | 223134 |
| 2024-04-12 | 123.27 | $111.91 | 187110 |
| 2024-04-11 | 124.29 | $116.10 | 241200 |
| 2024-04-10 | 124.89 | $116.16 | 434600 |
| 2024-04-09 | 125.46 | $118.16 | 689100 |
| 2024-04-08 | 125.77 | $123.50 | 762400 |
| 2024-04-05 | 125.49 | $132.76 | 623400 |
| 2024-04-04 | 124.21 | $131.85 | 1.1M |
| 2024-04-03 | 122.90 | $135.14 | 589542 |
| 2024-04-02 | 121.13 | $131.84 | 969062 |
| 2024-04-01 | 119.55 | $130.98 | 969329 |
| 2024-03-28 | 117.94 | $128.64 | 574668 |
| 2024-03-27 | 116.43 | $125.92 | 464800 |
| 2024-03-26 | 115.08 | $123.89 | 668452 |
| 2024-03-25 | 113.82 | $120.79 | 446400 |
| 2024-03-22 | 112.78 | $121.89 | 408007 |
| 2024-03-21 | 111.55 | $120.05 | 419000 |
| 2024-03-20 | 110.39 | $119.03 | 239600 |
| 2024-03-19 | 109.24 | $114.97 | 141600 |
| 2024-03-18 | 108.41 | $114.05 | 225926 |
| 2024-03-15 | 107.58 | $112.65 | 230300 |
| 2024-03-14 | 106.80 | $114.87 | 200428 |
| 2024-03-13 | 105.68 | $111.12 | 278600 |
| 2024-03-12 | 104.82 | $109.84 | 332619 |
| 2024-03-11 | 103.97 | $105.16 | 200600 |
| 2024-03-08 | 103.49 | $106.32 | 194500 |
| 2024-03-07 | 102.81 | $105.68 | 234600 |
| 2024-03-06 | 102.11 | $109.12 | 625300 |
| 2024-03-05 | 101.00 | $104.30 | 256500 |
| 2024-03-04 | 100.29 | $106.59 | 225926 |
| 2024-03-01 | 99.29 | $106.23 | 187200 |
| 2024-02-29 | 98.26 | $103.99 | 220100 |
| 2024-02-28 | 97.38 | $103.49 | 126800 |
| 2024-02-27 | 96.49 | $104.23 | 124248 |
| 2024-02-26 | 95.47 | $103.33 | 207300 |
| 2024-02-23 | 94.48 | $103.47 | 143889 |
| 2024-02-22 | 93.41 | $100.14 | 72343 |
| 2024-02-21 | 92.62 | $99.89 | 242639 |
| 2024-02-20 | 91.81 | $100.31 | 281212 |
| 2024-02-16 | 90.91 | $95.55 | 126612 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
93.67
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
71.56
Average
96.04
Maximum
136.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 93.67 | $99.55 | 829831 |
| 2026-08-11 | 92.15 | $95.36 | 801900 |
| 2026-08-10 | 91.26 | $94.00 | 1.4M |
| 2026-08-07 | 90.51 | $90.30 | 544110 |
| 2026-08-06 | 90.40 | $91.80 | 643807 |
| 2026-08-05 | 89.96 | $92.19 | 716491 |
| 2026-08-04 | 89.36 | $92.00 | 646100 |
| 2026-08-03 | 88.69 | $92.00 | 850500 |
| 2026-07-31 | 87.92 | $88.78 | 297300 |
| 2026-07-30 | 87.70 | $89.04 | 176525 |
| 2026-07-29 | 87.38 | $87.14 | 326086 |
| 2026-07-28 | 87.41 | $86.68 | 368524 |
| 2026-07-27 | 87.54 | $86.48 | 364200 |
| 2026-07-24 | 87.74 | $85.79 | 322209 |
| 2026-07-23 | 88.11 | $85.00 | 500808 |
| 2026-07-22 | 88.70 | $87.31 | 261900 |
| 2026-07-21 | 88.90 | $89.08 | 156100 |
| 2026-07-20 | 88.75 | $88.15 | 246425 |
| 2026-07-17 | 88.76 | $87.91 | 284400 |
| 2026-07-16 | 88.82 | $87.48 | 548400 |
| 2026-07-15 | 88.98 | $89.41 | 479300 |
| 2026-07-14 | 88.75 | $89.19 | 254700 |
| 2026-07-13 | 88.52 | $88.67 | 164835 |
| 2026-07-10 | 88.36 | $89.67 | 134151 |
| 2026-07-09 | 87.95 | $88.60 | 157200 |
| 2026-07-08 | 87.70 | $87.48 | 175200 |
| 2026-07-07 | 87.64 | $88.20 | 333000 |
| 2026-07-06 | 87.41 | $90.19 | 346900 |
| 2026-07-02 | 86.72 | $89.82 | 303142 |
| 2026-07-01 | 85.99 | $88.34 | 222800 |
| 2026-06-30 | 85.45 | $86.64 | 358500 |
| 2026-06-29 | 85.19 | $87.43 | 392521 |
| 2026-06-26 | 84.72 | $88.95 | 425000 |
| 2026-06-25 | 83.86 | $86.85 | 403035 |
| 2026-06-24 | 83.30 | $85.80 | 536621 |
| 2026-06-23 | 82.87 | $83.50 | 321419 |
| 2026-06-22 | 82.88 | $84.81 | 482000 |
| 2026-06-18 | 82.61 | $82.21 | 434511 |
| 2026-06-17 | 82.85 | $83.27 | 393538 |
| 2026-06-16 | 82.92 | $83.95 | 338800 |
| 2026-06-15 | 82.87 | $83.20 | 404812 |
| 2026-06-12 | 82.97 | $80.56 | 464547 |
| 2026-06-11 | 83.65 | $82.33 | 468000 |
| 2026-06-10 | 84.08 | $78.58 | 539600 |
| 2026-06-09 | 85.37 | $78.10 | 785786 |
| 2026-06-08 | 86.98 | $80.17 | 409366 |
| 2026-06-05 | 88.40 | $81.17 | 639039 |
| 2026-06-04 | 89.84 | $83.41 | 582427 |
| 2026-06-03 | 91.04 | $85.63 | 628800 |
| 2026-06-02 | 91.94 | $88.64 | 420686 |
| 2026-06-01 | 92.34 | $90.17 | 260800 |
| 2026-05-29 | 92.47 | $90.40 | 318306 |
| 2026-05-28 | 92.55 | $92.80 | 534919 |
| 2026-05-27 | 92.13 | $93.16 | 385700 |
| 2026-05-26 | 91.53 | $92.85 | 652174 |
| 2026-05-22 | 90.90 | $91.54 | 448200 |
| 2026-05-21 | 90.41 | $91.00 | 909000 |
| 2026-05-20 | 89.95 | $91.86 | 393029 |
| 2026-05-19 | 89.21 | $89.68 | 573406 |
| 2026-05-18 | 88.80 | $88.91 | 389811 |
| 2026-05-15 | 88.47 | $87.51 | 803818 |
| 2026-05-14 | 88.36 | $88.58 | 257595 |
| 2026-05-13 | 88.00 | $88.00 | 623318 |
| 2026-05-12 | 87.68 | $86.38 | 398519 |
| 2026-05-11 | 87.64 | $85.84 | 431752 |
| 2026-05-08 | 87.69 | $85.90 | 605775 |
| 2026-05-07 | 87.72 | $86.69 | 326408 |
| 2026-05-06 | 87.56 | $87.32 | 243912 |
| 2026-05-05 | 87.23 | $84.21 | 346200 |
| 2026-05-04 | 87.49 | $85.41 | 366100 |
| 2026-05-01 | 87.51 | $86.42 | 392559 |
| 2026-04-30 | 87.30 | $85.84 | 817328 |
| 2026-04-29 | 87.15 | $85.90 | 810811 |
| 2026-04-28 | 86.95 | $85.90 | 731300 |
| 2026-04-27 | 86.69 | $89.29 | 760500 |
| 2026-04-24 | 85.65 | $85.78 | 511008 |
| 2026-04-23 | 85.15 | $85.17 | 481646 |
| 2026-04-22 | 84.69 | $86.40 | 515366 |
| 2026-04-21 | 83.86 | $88.90 | 499815 |
| 2026-04-20 | 82.36 | $91.81 | 1.8M |
| 2026-04-17 | 79.98 | $84.91 | 612472 |
| 2026-04-16 | 78.66 | $81.23 | 420830 |
| 2026-04-15 | 77.89 | $82.12 | 385950 |
| 2026-04-14 | 76.80 | $82.34 | 692900 |
| 2026-04-13 | 75.48 | $79.54 | 449827 |
| 2026-04-10 | 74.53 | $74.89 | 268781 |
| 2026-04-09 | 74.41 | $75.54 | 316312 |
| 2026-04-08 | 74.13 | $76.40 | 459242 |
| 2026-04-07 | 73.62 | $74.35 | 502693 |
| 2026-04-06 | 73.46 | $75.65 | 410000 |
| 2026-04-02 | 73.01 | $74.55 | 342540 |
| 2026-04-01 | 72.71 | $73.43 | 380844 |
| 2026-03-31 | 72.60 | $74.07 | 403103 |
| 2026-03-30 | 72.34 | $72.22 | 468344 |
| 2026-03-27 | 72.44 | $70.87 | 520811 |
| 2026-03-26 | 72.83 | $74.16 | 426210 |
| 2026-03-25 | 72.60 | $74.77 | 636948 |
| 2026-03-24 | 72.21 | $72.53 | 396200 |
| 2026-03-23 | 72.23 | $73.70 | 506132 |
| 2026-03-20 | 72.02 | $72.17 | 711632 |
| 2026-03-19 | 72.09 | $73.01 | 613830 |
| 2026-03-18 | 72.01 | $73.08 | 411116 |
| 2026-03-17 | 71.91 | $73.51 | 551278 |
| 2026-03-16 | 71.70 | $71.72 | 817200 |
| 2026-03-13 | 71.85 | $68.84 | 711589 |
| 2026-03-12 | 72.63 | $71.12 | 858568 |
| 2026-03-11 | 73.07 | $73.17 | 420885 |
| 2026-03-10 | 73.15 | $74.07 | 773720 |
| 2026-03-09 | 73.05 | $73.10 | 862121 |
| 2026-03-06 | 73.15 | $74.20 | 821622 |
| 2026-03-05 | 73.04 | $74.64 | 981930 |
| 2026-03-04 | 72.83 | $73.11 | 786500 |
| 2026-03-03 | 72.91 | $74.71 | 670925 |
| 2026-03-02 | 72.68 | $78.00 | 1.3M |
| 2026-02-27 | 71.72 | $70.59 | 600311 |
| 2026-02-26 | 72.19 | $71.29 | 572400 |
| 2026-02-25 | 72.58 | $72.61 | 527319 |
| 2026-02-24 | 72.78 | $71.99 | 445419 |
| 2026-02-23 | 73.15 | $71.75 | 551300 |
| 2026-02-20 | 73.63 | $73.20 | 400168 |
| 2026-02-19 | 73.90 | $73.88 | 292412 |
| 2026-02-18 | 74.08 | $74.61 | 380100 |
| 2026-02-17 | 74.14 | $72.10 | 579335 |
| 2026-02-13 | 74.74 | $73.30 | 420302 |
| 2026-02-12 | 75.20 | $72.92 | 514374 |
| 2026-02-11 | 75.82 | $74.75 | 521318 |
| 2026-02-10 | 76.16 | $76.41 | 166617 |
| 2026-02-09 | 76.21 | $76.36 | 654583 |
| 2026-02-06 | 76.28 | $73.79 | 580674 |
| 2026-02-05 | 76.91 | $74.16 | 496522 |
| 2026-02-04 | 77.57 | $76.21 | 471303 |
| 2026-02-03 | 77.91 | $76.08 | 461792 |
| 2026-02-02 | 78.32 | $76.30 | 532600 |
| 2026-01-30 | 78.76 | $76.17 | 587300 |
| 2026-01-29 | 79.30 | $78.78 | 437138 |
| 2026-01-28 | 79.37 | $80.46 | 411350 |
| 2026-01-27 | 79.09 | $78.30 | 564300 |
| 2026-01-26 | 79.23 | $78.69 | 486443 |
| 2026-01-23 | 79.30 | $78.75 | 301220 |
| 2026-01-22 | 79.37 | $78.17 | 406645 |
| 2026-01-21 | 79.57 | $76.03 | 744949 |
| 2026-01-20 | 80.25 | $77.40 | 432700 |
| 2026-01-16 | 80.75 | $79.45 | 298595 |
| 2026-01-15 | 80.88 | $78.95 | 391335 |
| 2026-01-14 | 81.14 | $80.38 | 293200 |
| 2026-01-13 | 81.13 | $78.44 | 477367 |
| 2026-01-12 | 81.51 | $80.11 | 656321 |
| 2026-01-09 | 81.60 | $81.84 | 343900 |
| 2026-01-08 | 81.32 | $83.67 | 377475 |
| 2026-01-07 | 80.60 | $84.17 | 478300 |
| 2026-01-06 | 79.65 | $83.30 | 482912 |
| 2026-01-05 | 78.72 | $78.69 | 425945 |
| 2026-01-02 | 78.61 | $77.54 | 423400 |
| 2025-12-31 | 78.72 | $78.13 | 311048 |
| 2025-12-30 | 78.71 | $79.05 | 502600 |
| 2025-12-29 | 78.50 | $79.08 | 410931 |
| 2025-12-26 | 78.25 | $78.65 | 221400 |
| 2025-12-24 | 78.04 | $78.41 | 119316 |
| 2025-12-23 | 77.84 | $78.36 | 233742 |
| 2025-12-22 | 77.61 | $78.69 | 357734 |
| 2025-12-19 | 77.27 | $77.55 | 287700 |
| 2025-12-18 | 77.12 | $78.33 | 405100 |
| 2025-12-17 | 76.76 | $78.81 | 572300 |
| 2025-12-16 | 76.25 | $77.89 | 568300 |
| 2025-12-15 | 75.84 | $76.44 | 505900 |
| 2025-12-12 | 75.67 | $76.67 | 565316 |
| 2025-12-11 | 75.43 | $76.77 | 645400 |
| 2025-12-10 | 75.12 | $75.33 | 450638 |
| 2025-12-09 | 75.06 | $73.51 | 476819 |
| 2025-12-08 | 75.38 | $74.43 | 345400 |
| 2025-12-05 | 75.56 | $76.42 | 402900 |
| 2025-12-04 | 75.34 | $77.14 | 247406 |
| 2025-12-03 | 74.93 | $78.07 | 246921 |
| 2025-12-02 | 74.27 | $77.36 | 530311 |
| 2025-12-01 | 73.65 | $77.16 | 567354 |
| 2025-11-28 | 72.97 | $77.31 | 612524 |
| 2025-11-26 | 72.16 | $74.00 | 689900 |
| 2025-11-25 | 71.92 | $74.44 | 584824 |
| 2025-11-24 | 71.56 | $71.77 | 741600 |
| 2025-11-21 | 71.71 | $70.89 | 619600 |
| 2025-11-20 | 72.08 | $71.44 | 942623 |
| 2025-11-19 | 72.41 | $72.80 | 560403 |
| 2025-11-18 | 72.51 | $72.81 | 371638 |
| 2025-11-17 | 72.64 | $72.58 | 512500 |
| 2025-11-14 | 72.84 | $73.76 | 407111 |
| 2025-11-13 | 72.84 | $74.65 | 805200 |
| 2025-11-12 | 72.67 | $75.09 | 495302 |
| 2025-11-11 | 72.38 | $75.00 | 345970 |
| 2025-11-10 | 72.07 | $73.65 | 892600 |
| 2025-11-07 | 72.02 | $71.29 | 698753 |
| 2025-11-06 | 72.47 | $71.78 | 486538 |
| 2025-11-05 | 72.90 | $73.63 | 478826 |
| 2025-11-04 | 73.02 | $73.49 | 518653 |
| 2025-11-03 | 73.21 | $75.06 | 330800 |
| 2025-10-31 | 73.12 | $74.79 | 494700 |
| 2025-10-30 | 73.08 | $73.01 | 337600 |
| 2025-10-29 | 73.42 | $75.00 | 659214 |
| 2025-10-28 | 73.42 | $74.97 | 702162 |
| 2025-10-27 | 73.44 | $76.80 | 628161 |
| 2025-10-24 | 73.10 | $75.10 | 385890 |
| 2025-10-23 | 73.08 | $74.52 | 314000 |
| 2025-10-22 | 73.21 | $74.59 | 476145 |
| 2025-10-21 | 73.35 | $74.58 | 527700 |
| 2025-10-20 | 73.55 | $74.85 | 620000 |
| 2025-10-17 | 73.75 | $73.32 | 825130 |
| 2025-10-16 | 74.32 | $73.92 | 1.1M |
| 2025-10-15 | 74.89 | $74.60 | 1.6M |
| 2025-10-14 | 75.43 | $74.36 | 571930 |
| 2025-10-13 | 76.12 | $75.18 | 670300 |
| 2025-10-10 | 76.78 | $73.72 | 723232 |
| 2025-10-09 | 77.87 | $75.70 | 1.1M |
| 2025-10-08 | 78.75 | $77.24 | 2.2M |
| 2025-10-07 | 79.45 | $76.85 | 963107 |
| 2025-10-06 | 80.38 | $77.61 | 527635 |
| 2025-10-03 | 81.31 | $79.98 | 632200 |
| 2025-10-02 | 81.90 | $79.08 | 716044 |
| 2025-10-01 | 82.80 | $79.60 | 725058 |
| 2025-09-30 | 83.74 | $81.68 | 572100 |
| 2025-09-29 | 84.40 | $81.82 | 492242 |
| 2025-09-26 | 85.16 | $84.00 | 410500 |
| 2025-09-25 | 85.59 | $84.00 | 260100 |
| 2025-09-24 | 86.09 | $84.38 | 491300 |
| 2025-09-23 | 86.60 | $84.56 | 405237 |
| 2025-09-22 | 87.17 | $86.26 | 641147 |
| 2025-09-19 | 87.47 | $88.00 | 254290 |
| 2025-09-18 | 87.46 | $90.08 | 628507 |
| 2025-09-17 | 87.01 | $89.14 | 408246 |
| 2025-09-16 | 86.70 | $84.73 | 460435 |
| 2025-09-15 | 87.27 | $84.61 | 299700 |
| 2025-09-12 | 87.97 | $84.41 | 265897 |
| 2025-09-11 | 88.82 | $84.91 | 630866 |
| 2025-09-10 | 89.71 | $85.06 | 864300 |
| 2025-09-09 | 90.72 | $87.24 | 304545 |
| 2025-09-08 | 91.43 | $86.96 | 285005 |
| 2025-09-05 | 92.30 | $88.62 | 281758 |
| 2025-09-04 | 92.96 | $91.09 | 155300 |
| 2025-09-03 | 93.20 | $90.17 | 238700 |
| 2025-09-02 | 93.66 | $91.01 | 537200 |
| 2025-08-29 | 94.01 | $93.96 | 180300 |
| 2025-08-28 | 93.78 | $93.00 | 263761 |
| 2025-08-27 | 93.71 | $92.48 | 210400 |
| 2025-08-26 | 93.72 | $91.33 | 483866 |
| 2025-08-25 | 93.96 | $92.52 | 116729 |
| 2025-08-22 | 93.97 | $92.54 | 145137 |
| 2025-08-21 | 93.97 | $91.38 | 174204 |
| 2025-08-20 | 94.19 | $90.31 | 242662 |
| 2025-08-19 | 94.66 | $94.07 | 244900 |
| 2025-08-18 | 94.40 | $93.67 | 391900 |
| 2025-08-15 | 94.15 | $95.24 | 204847 |
| 2025-08-14 | 93.52 | $95.91 | 264412 |
| 2025-08-13 | 92.62 | $97.71 | 266100 |
| 2025-08-12 | 91.18 | $97.17 | 312300 |
| 2025-08-11 | 89.61 | $95.83 | 481213 |
| 2025-08-08 | 88.05 | $94.96 | 599125 |
| 2025-08-07 | 86.42 | $91.77 | 612007 |
| 2025-08-06 | 85.19 | $88.77 | 326100 |
| 2025-08-05 | 84.40 | $89.11 | 395463 |
| 2025-08-04 | 83.41 | $86.67 | 688236 |
| 2025-08-01 | 82.78 | $76.16 | 468963 |
| 2025-07-31 | 84.26 | $78.90 | 623173 |
| 2025-07-30 | 85.40 | $81.98 | 498400 |
| 2025-07-29 | 86.07 | $85.96 | 309000 |
| 2025-07-28 | 86.01 | $85.90 | 190800 |
| 2025-07-25 | 85.95 | $85.00 | 123600 |
| 2025-07-24 | 86.07 | $85.68 | 249500 |
| 2025-07-23 | 86.06 | $89.10 | 147000 |
| 2025-07-22 | 85.32 | $87.44 | 232140 |
| 2025-07-21 | 84.80 | $87.80 | 222600 |
| 2025-07-18 | 84.13 | $85.96 | 178737 |
| 2025-07-17 | 83.73 | $86.63 | 194912 |
| 2025-07-16 | 83.13 | $85.02 | 213500 |
| 2025-07-15 | 82.78 | $84.08 | 637745 |
| 2025-07-14 | 82.57 | $80.87 | 190001 |
| 2025-07-11 | 83.00 | $81.47 | 171014 |
| 2025-07-10 | 83.38 | $83.37 | 221998 |
| 2025-07-09 | 83.43 | $82.85 | 192248 |
| 2025-07-08 | 83.59 | $83.58 | 488203 |
| 2025-07-07 | 83.63 | $82.50 | 234600 |
| 2025-07-03 | 83.90 | $84.64 | 119300 |
| 2025-07-02 | 83.77 | $84.38 | 159500 |
| 2025-07-01 | 83.68 | $84.43 | 270408 |
| 2025-06-30 | 83.56 | $84.89 | 260700 |
| 2025-06-27 | 83.32 | $86.17 | 382540 |
| 2025-06-26 | 82.78 | $83.61 | 326100 |
| 2025-06-25 | 82.70 | $82.14 | 311600 |
| 2025-06-24 | 82.92 | $81.54 | 350725 |
| 2025-06-23 | 83.31 | $79.72 | 367210 |
| 2025-06-20 | 84.14 | $81.20 | 610900 |
| 2025-06-18 | 84.80 | $82.95 | 425245 |
| 2025-06-17 | 85.20 | $84.97 | 267800 |
| 2025-06-16 | 85.24 | $86.40 | 145332 |
| 2025-06-13 | 84.98 | $86.03 | 201340 |
| 2025-06-12 | 84.75 | $88.22 | 396600 |
| 2025-06-11 | 84.03 | $87.03 | 238600 |
| 2025-06-10 | 83.45 | $87.26 | 284702 |
| 2025-06-09 | 82.73 | $85.62 | 251553 |
| 2025-06-06 | 82.24 | $85.93 | 223200 |
| 2025-06-05 | 81.62 | $84.79 | 199341 |
| 2025-06-04 | 81.15 | $83.06 | 139400 |
| 2025-06-03 | 80.98 | $82.56 | 143700 |
| 2025-06-02 | 80.90 | $82.80 | 187300 |
| 2025-05-30 | 80.76 | $79.77 | 418924 |
| 2025-05-29 | 81.27 | $81.19 | 267313 |
| 2025-05-28 | 81.56 | $81.76 | 207432 |
| 2025-05-27 | 81.80 | $82.51 | 250100 |
| 2025-05-23 | 81.93 | $80.69 | 156000 |
| 2025-05-22 | 82.48 | $80.91 | 314630 |
| 2025-05-21 | 83.09 | $80.85 | 224869 |
| 2025-05-20 | 83.82 | $82.30 | 517842 |
| 2025-05-19 | 84.37 | $85.51 | 273000 |
| 2025-05-16 | 84.35 | $83.42 | 315827 |
| 2025-05-15 | 84.78 | $82.04 | 257509 |
| 2025-05-14 | 85.57 | $82.05 | 592200 |
| 2025-05-13 | 86.50 | $80.74 | 673027 |
| 2025-05-12 | 87.87 | $83.20 | 993857 |
| 2025-05-09 | 88.93 | $90.11 | 277368 |
| 2025-05-08 | 88.72 | $92.15 | 294600 |
| 2025-05-07 | 88.05 | $90.86 | 280400 |
| 2025-05-06 | 87.54 | $89.19 | 193737 |
| 2025-05-05 | 87.31 | $90.36 | 135400 |
| 2025-05-02 | 86.80 | $90.26 | 125945 |
| 2025-05-01 | 86.24 | $89.15 | 255755 |
| 2025-04-30 | 85.83 | $87.89 | 189639 |
| 2025-04-29 | 85.64 | $88.22 | 190100 |
| 2025-04-28 | 85.36 | $89.26 | 283400 |
| 2025-04-25 | 84.83 | $89.66 | 239700 |
| 2025-04-24 | 84.14 | $88.38 | 145923 |
| 2025-04-23 | 83.64 | $88.37 | 321200 |
| 2025-04-22 | 83.08 | $84.92 | 198067 |
| 2025-04-21 | 83.18 | $82.02 | 171018 |
| 2025-04-17 | 83.93 | $85.58 | 329300 |
| 2025-04-16 | 84.07 | $82.59 | 258120 |
| 2025-04-15 | 84.90 | $86.25 | 414300 |
| 2025-04-14 | 85.11 | $86.17 | 235100 |
| 2025-04-11 | 85.40 | $83.95 | 255525 |
| 2025-04-10 | 86.22 | $83.38 | 355932 |
| 2025-04-09 | 87.33 | $88.40 | 680977 |
| 2025-04-08 | 87.58 | $81.23 | 843415 |
| 2025-04-07 | 89.40 | $83.28 | 470634 |
| 2025-04-04 | 91.11 | $83.12 | 374239 |
| 2025-04-03 | 93.14 | $90.43 | 314800 |
| 2025-04-02 | 93.97 | $94.54 | 166855 |
| 2025-04-01 | 94.08 | $94.33 | 222607 |
| 2025-03-31 | 94.26 | $92.85 | 307043 |
| 2025-03-28 | 94.80 | $94.04 | 332400 |
| 2025-03-27 | 95.19 | $92.81 | 178700 |
| 2025-03-26 | 95.90 | $94.26 | 166700 |
| 2025-03-25 | 96.44 | $96.26 | 212900 |
| 2025-03-24 | 96.65 | $96.40 | 198300 |
| 2025-03-21 | 96.87 | $94.98 | 292100 |
| 2025-03-20 | 97.43 | $95.81 | 141138 |
| 2025-03-19 | 97.92 | $96.31 | 353900 |
| 2025-03-18 | 98.39 | $96.94 | 184400 |
| 2025-03-17 | 98.80 | $99.59 | 620021 |
| 2025-03-14 | 98.73 | $95.62 | 247700 |
| 2025-03-13 | 99.48 | $94.99 | 282225 |
| 2025-03-12 | 100.50 | $95.17 | 536535 |
| 2025-03-11 | 101.64 | $97.59 | 640900 |
| 2025-03-10 | 102.45 | $97.50 | 532100 |
| 2025-03-07 | 103.41 | $101.53 | 394007 |
| 2025-03-06 | 103.66 | $100.82 | 245800 |
| 2025-03-05 | 104.10 | $102.27 | 223512 |
| 2025-03-04 | 104.29 | $102.79 | 389400 |
| 2025-03-03 | 104.39 | $103.10 | 757800 |
| 2025-02-28 | 104.43 | $104.74 | 464035 |
| 2025-02-27 | 104.13 | $103.88 | 426215 |
| 2025-02-26 | 103.94 | $103.33 | 278600 |
| 2025-02-25 | 103.82 | $103.13 | 483519 |
| 2025-02-24 | 103.72 | $103.00 | 610464 |
| 2025-02-21 | 103.61 | $102.15 | 272558 |
| 2025-02-20 | 103.65 | $104.00 | 558052 |
| 2025-02-19 | 103.30 | $104.22 | 464029 |
| 2025-02-18 | 102.82 | $109.65 | 497400 |
| 2025-02-14 | 101.12 | $109.19 | 470445 |
| 2025-02-13 | 99.23 | $109.23 | 492100 |
| 2025-02-12 | 97.02 | $102.62 | 379167 |
| 2025-02-11 | 95.85 | $95.49 | 381400 |
| 2025-02-10 | 95.99 | $96.84 | 271709 |
| 2025-02-07 | 95.88 | $97.04 | 172321 |
| 2025-02-06 | 95.71 | $98.00 | 271937 |
| 2025-02-05 | 95.32 | $97.68 | 328500 |
| 2025-02-04 | 94.94 | $97.50 | 180233 |
| 2025-02-03 | 94.54 | $95.67 | 252900 |
| 2025-01-31 | 94.47 | $95.10 | 266800 |
| 2025-01-30 | 94.51 | $97.79 | 155390 |
| 2025-01-29 | 94.01 | $96.78 | 230500 |
| 2025-01-28 | 93.65 | $97.85 | 110894 |
| 2025-01-27 | 93.03 | $96.88 | 328621 |
| 2025-01-24 | 92.52 | $94.74 | 185200 |
| 2025-01-23 | 92.39 | $95.69 | 209800 |
| 2025-01-22 | 92.07 | $94.78 | 251200 |
| 2025-01-21 | 91.90 | $95.53 | 287700 |
| 2025-01-17 | 91.57 | $92.87 | 166525 |
| 2025-01-16 | 91.77 | $91.83 | 145917 |
| 2025-01-15 | 92.25 | $92.00 | 245442 |
| 2025-01-14 | 92.79 | $90.42 | 245121 |
| 2025-01-13 | 93.78 | $91.50 | 417699 |
| 2025-01-10 | 94.72 | $91.63 | 278600 |
| 2025-01-08 | 95.81 | $95.70 | 96300 |
| 2025-01-07 | 96.24 | $95.51 | 194420 |
| 2025-01-06 | 96.79 | $97.69 | 149800 |
| 2025-01-03 | 96.99 | $98.87 | 69100 |
| 2025-01-02 | 97.00 | $99.60 | 190900 |
| 2024-12-31 | 96.88 | $94.71 | 191055 |
| 2024-12-30 | 97.78 | $96.00 | 269700 |
| 2024-12-27 | 98.59 | $96.71 | 231800 |
| 2024-12-26 | 99.39 | $98.25 | 170500 |
| 2024-12-24 | 100.02 | $98.23 | 174331 |
| 2024-12-23 | 100.77 | $97.82 | 134200 |
| 2024-12-20 | 101.75 | $98.70 | 351530 |
| 2024-12-19 | 102.71 | $97.76 | 292839 |
| 2024-12-18 | 104.04 | $97.08 | 326900 |
| 2024-12-17 | 105.74 | $102.50 | 212437 |
| 2024-12-16 | 106.58 | $103.22 | 156000 |
| 2024-12-13 | 107.41 | $106.00 | 181600 |
| 2024-12-12 | 107.79 | $107.08 | 147945 |
| 2024-12-11 | 108.01 | $107.53 | 107128 |
| 2024-12-10 | 108.17 | $108.91 | 143000 |
| 2024-12-09 | 108.07 | $110.37 | 375417 |
| 2024-12-06 | 107.65 | $110.06 | 169350 |
| 2024-12-05 | 107.23 | $108.68 | 137670 |
| 2024-12-04 | 107.05 | $109.44 | 184400 |
| 2024-12-03 | 106.67 | $105.02 | 278200 |
| 2024-12-02 | 107.18 | $106.17 | 261900 |
| 2024-11-29 | 107.53 | $106.40 | 125000 |
| 2024-11-27 | 107.89 | $108.74 | 120700 |
| 2024-11-26 | 107.83 | $109.62 | 159636 |
| 2024-11-25 | 107.58 | $106.19 | 184511 |
| 2024-11-22 | 108.02 | $104.00 | 248214 |
| 2024-11-21 | 108.99 | $103.83 | 278900 |
| 2024-11-20 | 110.16 | $106.17 | 247800 |
| 2024-11-19 | 111.03 | $109.80 | 249626 |
| 2024-11-18 | 111.27 | $110.21 | 201800 |
| 2024-11-15 | 111.47 | $109.98 | 128400 |
| 2024-11-14 | 111.74 | $110.24 | 192235 |
| 2024-11-13 | 111.99 | $112.52 | 239400 |
| 2024-11-12 | 111.81 | $113.85 | 144834 |
| 2024-11-11 | 111.31 | $112.09 | 323645 |
| 2024-11-08 | 111.10 | $110.88 | 201401 |
| 2024-11-07 | 111.10 | $112.90 | 163000 |
| 2024-11-06 | 110.68 | $115.54 | 241600 |
| 2024-11-05 | 109.64 | $111.00 | 85100 |
| 2024-11-04 | 109.39 | $110.11 | 196000 |
| 2024-11-01 | 109.29 | $108.83 | 226041 |
| 2024-10-31 | 109.44 | $110.14 | 227700 |
| 2024-10-30 | 109.34 | $113.67 | 195004 |
| 2024-10-29 | 108.49 | $109.00 | 128034 |
| 2024-10-28 | 108.49 | $111.61 | 114621 |
| 2024-10-25 | 107.95 | $108.44 | 201643 |
| 2024-10-24 | 107.99 | $110.22 | 175905 |
| 2024-10-23 | 107.67 | $110.00 | 180727 |
| 2024-10-22 | 107.36 | $112.73 | 166131 |
| 2024-10-21 | 106.43 | $110.95 | 373024 |
| 2024-10-18 | 105.74 | $115.20 | 551445 |
| 2024-10-17 | 104.07 | $106.88 | 142900 |
| 2024-10-16 | 103.89 | $108.39 | 217800 |
| 2024-10-15 | 103.39 | $104.85 | 153845 |
| 2024-10-14 | 103.59 | $108.28 | 189500 |
| 2024-10-11 | 103.11 | $108.66 | 324849 |
| 2024-10-10 | 102.51 | $108.11 | 342537 |
| 2024-10-09 | 101.96 | $103.11 | 208032 |
| 2024-10-08 | 102.41 | $102.93 | 154608 |
| 2024-10-07 | 103.00 | $103.69 | 213553 |
| 2024-10-04 | 103.57 | $105.57 | 142800 |
| 2024-10-03 | 103.86 | $106.08 | 174713 |
| 2024-10-02 | 104.13 | $108.38 | 392917 |
| 2024-10-01 | 104.00 | $103.62 | 270421 |
| 2024-09-30 | 104.89 | $105.99 | 349534 |
| 2024-09-27 | 105.47 | $102.99 | 548340 |
| 2024-09-26 | 106.81 | $104.11 | 303200 |
| 2024-09-25 | 108.17 | $106.24 | 623900 |
| 2024-09-24 | 109.34 | $104.47 | 1.0M |
| 2024-09-23 | 111.10 | $99.35 | 901907 |
| 2024-09-20 | 114.26 | $97.10 | 2.3M |
| 2024-09-19 | 118.43 | $99.81 | 5.1M |
| 2024-09-18 | 122.71 | $119.01 | 516100 |
| 2024-09-17 | 123.65 | $123.52 | 476400 |
| 2024-09-16 | 123.80 | $122.22 | 320429 |
| 2024-09-13 | 124.25 | $123.95 | 156731 |
| 2024-09-12 | 124.41 | $124.87 | 185400 |
| 2024-09-11 | 124.41 | $122.05 | 174805 |
| 2024-09-10 | 125.01 | $122.92 | 242030 |
| 2024-09-09 | 125.52 | $123.30 | 113400 |
| 2024-09-06 | 126.04 | $123.34 | 459900 |
| 2024-09-05 | 126.63 | $128.37 | 155000 |
| 2024-09-04 | 126.27 | $126.66 | 119600 |
| 2024-09-03 | 126.20 | $125.50 | 201500 |
| 2024-08-30 | 126.37 | $130.93 | 168400 |
| 2024-08-29 | 125.42 | $129.31 | 207504 |
| 2024-08-28 | 124.66 | $122.65 | 87200 |
| 2024-08-27 | 125.19 | $127.26 | 80590 |
| 2024-08-26 | 124.84 | $125.27 | 155100 |
| 2024-08-23 | 124.86 | $127.58 | 161625 |
| 2024-08-22 | 124.40 | $124.37 | 174600 |
| 2024-08-21 | 124.54 | $127.08 | 115135 |
| 2024-08-20 | 124.15 | $124.92 | 135600 |
| 2024-08-19 | 124.16 | $128.12 | 107412 |
| 2024-08-16 | 123.50 | $126.54 | 102800 |
| 2024-08-15 | 123.09 | $126.40 | 176144 |
| 2024-08-14 | 122.64 | $126.19 | 90000 |
| 2024-08-13 | 122.19 | $125.48 | 81400 |
| 2024-08-12 | 121.83 | $122.92 | 105100 |
| 2024-08-09 | 121.97 | $120.34 | 151600 |
| 2024-08-08 | 122.69 | $120.19 | 108316 |
| 2024-08-07 | 123.58 | $118.50 | 97671 |
| 2024-08-06 | 124.98 | $118.49 | 217800 |
| 2024-08-05 | 126.63 | $116.00 | 437100 |
| 2024-08-02 | 129.07 | $120.00 | 306000 |
| 2024-08-01 | 131.07 | $124.32 | 203220 |
| 2024-07-31 | 132.48 | $130.13 | 104600 |
| 2024-07-30 | 132.89 | $129.50 | 142400 |
| 2024-07-29 | 133.50 | $131.94 | 135902 |
| 2024-07-26 | 133.67 | $130.75 | 109391 |
| 2024-07-25 | 134.12 | $129.91 | 502000 |
| 2024-07-24 | 134.81 | $131.52 | 133100 |
| 2024-07-23 | 135.25 | $131.71 | 239215 |
| 2024-07-22 | 135.71 | $130.45 | 412257 |
| 2024-07-19 | 136.50 | $137.80 | 292614 |
| 2024-07-18 | 135.85 | $138.72 | 259604 |
| 2024-07-17 | 134.88 | $136.84 | 197108 |
| 2024-07-16 | 134.13 | $138.66 | 343359 |
| 2024-07-15 | 132.86 | $134.43 | 195000 |
| 2024-07-12 | 132.27 | $133.25 | 94600 |
| 2024-07-11 | 131.82 | $130.93 | 161600 |
| 2024-07-10 | 131.77 | $128.68 | 135042 |
| 2024-07-09 | 132.18 | $127.96 | 210400 |
| 2024-07-08 | 132.79 | $131.83 | 424725 |
| 2024-07-05 | 132.66 | $132.53 | 168107 |
| 2024-07-03 | 132.36 | $134.19 | 191109 |
| 2024-07-02 | 131.63 | $129.81 | 166531 |
| 2024-07-01 | 131.70 | $128.64 | 314119 |
| 2024-06-28 | 132.01 | $129.01 | 201100 |
| 2024-06-27 | 132.27 | $132.28 | 256709 |
| 2024-06-26 | 131.86 | $135.92 | 556627 |
| 2024-06-25 | 130.60 | $133.03 | 333900 |
| 2024-06-24 | 129.73 | $130.26 | 164300 |
| 2024-06-21 | 129.29 | $129.46 | 631000 |
| 2024-06-20 | 128.93 | $128.99 | 389310 |
| 2024-06-18 | 128.59 | $129.12 | 544100 |
| 2024-06-17 | 128.16 | $127.29 | 193400 |
| 2024-06-14 | 128.02 | $126.68 | 263327 |
| 2024-06-13 | 127.98 | $129.07 | 296300 |
| 2024-06-12 | 127.40 | $129.20 | 364900 |
| 2024-06-11 | 126.70 | $126.07 | 154500 |
| 2024-06-10 | 126.52 | $125.93 | 440940 |
| 2024-06-07 | 126.32 | $126.56 | 242004 |
| 2024-06-06 | 125.95 | $128.41 | 216807 |
| 2024-06-05 | 125.11 | $127.01 | 250400 |
| 2024-06-04 | 124.42 | $124.98 | 359400 |
| 2024-06-03 | 124.03 | $128.34 | 184700 |
| 2024-05-31 | 122.85 | $126.40 | 253800 |
| 2024-05-30 | 121.89 | $124.99 | 122825 |
| 2024-05-29 | 121.06 | $123.90 | 395236 |
| 2024-05-28 | 120.31 | $124.36 | 276408 |
| 2024-05-24 | 119.35 | $122.20 | 322644 |
| 2024-05-23 | 118.68 | $121.62 | 252714 |
| 2024-05-22 | 118.02 | $118.08 | 211200 |
| 2024-05-21 | 118.00 | $115.80 | 174900 |
| 2024-05-20 | 118.46 | $116.10 | 80634 |
| 2024-05-17 | 118.93 | $117.62 | 99100 |
| 2024-05-16 | 119.15 | $119.02 | 231253 |
| 2024-05-15 | 119.11 | $116.22 | 155225 |
| 2024-05-14 | 119.65 | $119.97 | 89924 |
| 2024-05-13 | 119.48 | $118.57 | 137000 |
| 2024-05-10 | 119.57 | $120.20 | 102729 |
| 2024-05-09 | 119.33 | $122.09 | 185977 |
| 2024-05-08 | 118.65 | $118.27 | 87600 |
| 2024-05-07 | 118.66 | $120.52 | 122737 |
| 2024-05-06 | 118.19 | $120.33 | 108700 |
| 2024-05-03 | 117.68 | $118.46 | 153136 |
| 2024-05-02 | 117.49 | $116.53 | 108900 |
| 2024-05-01 | 117.67 | $115.46 | 439600 |
| 2024-04-30 | 118.10 | $117.76 | 343200 |
| 2024-04-29 | 118.12 | $116.07 | 158200 |
| 2024-04-26 | 118.48 | $120.12 | 233500 |
| 2024-04-25 | 118.06 | $116.32 | 244418 |
| 2024-04-24 | 118.36 | $116.20 | 280547 |
| 2024-04-23 | 118.72 | $122.99 | 347900 |
| 2024-04-22 | 117.72 | $115.18 | 496110 |
| 2024-04-19 | 118.19 | $115.72 | 296056 |
| 2024-04-18 | 118.62 | $112.23 | 434401 |
| 2024-04-17 | 119.85 | $114.06 | 382308 |
| 2024-04-16 | 120.88 | $112.20 | 276822 |
| 2024-04-15 | 122.45 | $111.23 | 223134 |
| 2024-04-12 | 124.47 | $111.91 | 187110 |
| 2024-04-11 | 126.64 | $116.10 | 241200 |
| 2024-04-10 | 128.24 | $116.16 | 434600 |
| 2024-04-09 | 130.06 | $118.16 | 689100 |
| 2024-04-08 | 131.70 | $123.50 | 762400 |
| 2024-04-05 | 132.43 | $132.76 | 623400 |
| 2024-04-04 | 131.28 | $131.85 | 1.1M |
| 2024-04-03 | 130.08 | $135.14 | 589542 |
| 2024-04-02 | 127.93 | $131.84 | 969062 |
| 2024-04-01 | 126.09 | $130.98 | 969329 |
| 2024-03-28 | 124.09 | $128.64 | 574668 |
| 2024-03-27 | 122.21 | $125.92 | 464800 |
| 2024-03-26 | 120.56 | $123.89 | 668452 |
| 2024-03-25 | 119.02 | $120.79 | 446400 |
| 2024-03-22 | 117.86 | $121.89 | 408007 |
| 2024-03-21 | 116.24 | $120.05 | 419000 |
| 2024-03-20 | 114.71 | $119.03 | 239600 |
| 2024-03-19 | 113.11 | $114.97 | 141600 |
| 2024-03-18 | 112.08 | $114.05 | 225926 |
| 2024-03-15 | 111.04 | $112.65 | 230300 |
| 2024-03-14 | 110.11 | $114.87 | 200428 |
| 2024-03-13 | 108.53 | $111.12 | 278600 |
| 2024-03-12 | 107.46 | $109.84 | 332619 |
| 2024-03-11 | 106.46 | $105.16 | 200600 |
| 2024-03-08 | 106.26 | $106.32 | 194500 |
| 2024-03-07 | 105.77 | $105.68 | 234600 |
| 2024-03-06 | 105.30 | $109.12 | 625300 |
| 2024-03-05 | 104.01 | $104.30 | 256500 |
| 2024-03-04 | 103.51 | $106.59 | 225926 |
| 2024-03-01 | 102.42 | $106.23 | 187200 |
| 2024-02-29 | 101.21 | $103.99 | 220100 |
| 2024-02-28 | 100.26 | $103.49 | 126800 |
| 2024-02-27 | 99.25 | $104.23 | 124248 |
| 2024-02-26 | 97.91 | $103.33 | 207300 |
| 2024-02-23 | 96.52 | $103.47 | 143889 |
| 2024-02-22 | 94.88 | $100.14 | 72343 |
| 2024-02-21 | 93.67 | $99.89 | 242639 |
| 2024-02-20 | 92.31 | $100.31 | 281212 |
| 2024-02-16 | 90.65 | $95.55 | 126612 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
95.14
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
70.84
Average
96.08
Maximum
137.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 95.14 | $99.55 | 829831 |
| 2026-08-11 | 93.16 | $95.36 | 801900 |
| 2026-08-10 | 92.04 | $94.00 | 1.4M |
| 2026-08-07 | 91.08 | $90.30 | 544110 |
| 2026-08-06 | 91.06 | $91.80 | 643807 |
| 2026-08-05 | 90.54 | $92.19 | 716491 |
| 2026-08-04 | 89.76 | $92.00 | 646100 |
| 2026-08-03 | 88.86 | $92.00 | 850500 |
| 2026-07-31 | 87.76 | $88.78 | 297300 |
| 2026-07-30 | 87.42 | $89.04 | 176525 |
| 2026-07-29 | 86.94 | $87.14 | 326086 |
| 2026-07-28 | 86.95 | $86.68 | 368524 |
| 2026-07-27 | 87.11 | $86.48 | 364200 |
| 2026-07-24 | 87.37 | $85.79 | 322209 |
| 2026-07-23 | 87.91 | $85.00 | 500808 |
| 2026-07-22 | 88.80 | $87.31 | 261900 |
| 2026-07-21 | 89.16 | $89.08 | 156100 |
| 2026-07-20 | 89.02 | $88.15 | 246425 |
| 2026-07-17 | 89.12 | $87.91 | 284400 |
| 2026-07-16 | 89.31 | $87.48 | 548400 |
| 2026-07-15 | 89.66 | $89.41 | 479300 |
| 2026-07-14 | 89.46 | $89.19 | 254700 |
| 2026-07-13 | 89.25 | $88.67 | 164835 |
| 2026-07-10 | 89.15 | $89.67 | 134151 |
| 2026-07-09 | 88.69 | $88.60 | 157200 |
| 2026-07-08 | 88.45 | $87.48 | 175200 |
| 2026-07-07 | 88.49 | $88.20 | 333000 |
| 2026-07-06 | 88.29 | $90.19 | 346900 |
| 2026-07-02 | 87.40 | $89.82 | 303142 |
| 2026-07-01 | 86.42 | $88.34 | 222800 |
| 2026-06-30 | 85.68 | $86.64 | 358500 |
| 2026-06-29 | 85.32 | $87.43 | 392521 |
| 2026-06-26 | 84.62 | $88.95 | 425000 |
| 2026-06-25 | 83.30 | $86.85 | 403035 |
| 2026-06-24 | 82.37 | $85.80 | 536621 |
| 2026-06-23 | 81.59 | $83.50 | 321419 |
| 2026-06-22 | 81.39 | $84.81 | 482000 |
| 2026-06-18 | 80.76 | $82.21 | 434511 |
| 2026-06-17 | 80.85 | $83.27 | 393538 |
| 2026-06-16 | 80.66 | $83.95 | 338800 |
| 2026-06-15 | 80.26 | $83.20 | 404812 |
| 2026-06-12 | 80.06 | $80.56 | 464547 |
| 2026-06-11 | 80.69 | $82.33 | 468000 |
| 2026-06-10 | 80.94 | $78.58 | 539600 |
| 2026-06-09 | 82.48 | $78.10 | 785786 |
| 2026-06-08 | 84.55 | $80.17 | 409366 |
| 2026-06-05 | 86.44 | $81.17 | 639039 |
| 2026-06-04 | 88.43 | $83.41 | 582427 |
| 2026-06-03 | 90.16 | $85.63 | 628800 |
| 2026-06-02 | 91.54 | $88.64 | 420686 |
| 2026-06-01 | 92.24 | $90.17 | 260800 |
| 2026-05-29 | 92.59 | $90.40 | 318306 |
| 2026-05-28 | 92.90 | $92.80 | 534919 |
| 2026-05-27 | 92.49 | $93.16 | 385700 |
| 2026-05-26 | 91.82 | $92.85 | 652174 |
| 2026-05-22 | 91.07 | $91.54 | 448200 |
| 2026-05-21 | 90.54 | $91.00 | 909000 |
| 2026-05-20 | 90.03 | $91.86 | 393029 |
| 2026-05-19 | 89.10 | $89.68 | 573406 |
| 2026-05-18 | 88.63 | $88.91 | 389811 |
| 2026-05-15 | 88.26 | $87.51 | 803818 |
| 2026-05-14 | 88.24 | $88.58 | 257595 |
| 2026-05-13 | 87.84 | $88.00 | 623318 |
| 2026-05-12 | 87.50 | $86.38 | 398519 |
| 2026-05-11 | 87.58 | $85.84 | 431752 |
| 2026-05-08 | 87.81 | $85.90 | 605775 |
| 2026-05-07 | 88.04 | $86.69 | 326408 |
| 2026-05-06 | 88.03 | $87.32 | 243912 |
| 2026-05-05 | 87.78 | $84.21 | 346200 |
| 2026-05-04 | 88.41 | $85.41 | 366100 |
| 2026-05-01 | 88.74 | $86.42 | 392559 |
| 2026-04-30 | 88.78 | $85.84 | 817328 |
| 2026-04-29 | 88.94 | $85.90 | 810811 |
| 2026-04-28 | 89.06 | $85.90 | 731300 |
| 2026-04-27 | 89.13 | $89.29 | 760500 |
| 2026-04-24 | 88.07 | $85.78 | 511008 |
| 2026-04-23 | 87.82 | $85.17 | 481646 |
| 2026-04-22 | 87.63 | $86.40 | 515366 |
| 2026-04-21 | 86.94 | $88.90 | 499815 |
| 2026-04-20 | 85.23 | $91.81 | 1.8M |
| 2026-04-17 | 82.15 | $84.91 | 612472 |
| 2026-04-16 | 80.54 | $81.23 | 420830 |
| 2026-04-15 | 79.70 | $82.12 | 385950 |
| 2026-04-14 | 78.36 | $82.34 | 692900 |
| 2026-04-13 | 76.62 | $79.54 | 449827 |
| 2026-04-10 | 75.36 | $74.89 | 268781 |
| 2026-04-09 | 75.29 | $75.54 | 316312 |
| 2026-04-08 | 74.98 | $76.40 | 459242 |
| 2026-04-07 | 74.33 | $74.35 | 502693 |
| 2026-04-06 | 74.16 | $75.65 | 410000 |
| 2026-04-02 | 73.55 | $74.55 | 342540 |
| 2026-04-01 | 73.15 | $73.43 | 380844 |
| 2026-03-31 | 73.01 | $74.07 | 403103 |
| 2026-03-30 | 72.64 | $72.22 | 468344 |
| 2026-03-27 | 72.78 | $70.87 | 520811 |
| 2026-03-26 | 73.38 | $74.16 | 426210 |
| 2026-03-25 | 73.07 | $74.77 | 636948 |
| 2026-03-24 | 72.50 | $72.53 | 396200 |
| 2026-03-23 | 72.51 | $73.70 | 506132 |
| 2026-03-20 | 72.17 | $72.17 | 711632 |
| 2026-03-19 | 72.25 | $73.01 | 613830 |
| 2026-03-18 | 72.09 | $73.08 | 411116 |
| 2026-03-17 | 71.88 | $73.51 | 551278 |
| 2026-03-16 | 71.50 | $71.72 | 817200 |
| 2026-03-13 | 71.62 | $68.84 | 711589 |
| 2026-03-12 | 72.70 | $71.12 | 858568 |
| 2026-03-11 | 73.30 | $73.17 | 420885 |
| 2026-03-10 | 73.39 | $74.07 | 773720 |
| 2026-03-09 | 73.23 | $73.10 | 862121 |
| 2026-03-06 | 73.34 | $74.20 | 821622 |
| 2026-03-05 | 73.14 | $74.64 | 981930 |
| 2026-03-04 | 72.77 | $73.11 | 786500 |
| 2026-03-03 | 72.82 | $74.71 | 670925 |
| 2026-03-02 | 72.39 | $78.00 | 1.3M |
| 2026-02-27 | 70.84 | $70.59 | 600311 |
| 2026-02-26 | 71.33 | $71.29 | 572400 |
| 2026-02-25 | 71.73 | $72.61 | 527319 |
| 2026-02-24 | 71.84 | $71.99 | 445419 |
| 2026-02-23 | 72.19 | $71.75 | 551300 |
| 2026-02-20 | 72.72 | $73.20 | 400168 |
| 2026-02-19 | 72.94 | $73.88 | 292412 |
| 2026-02-18 | 73.01 | $74.61 | 380100 |
| 2026-02-17 | 72.91 | $72.10 | 579335 |
| 2026-02-13 | 73.60 | $73.30 | 420302 |
| 2026-02-12 | 74.09 | $72.92 | 514374 |
| 2026-02-11 | 74.83 | $74.75 | 521318 |
| 2026-02-10 | 75.18 | $76.41 | 166617 |
| 2026-02-09 | 75.10 | $76.36 | 654583 |
| 2026-02-06 | 75.04 | $73.79 | 580674 |
| 2026-02-05 | 75.80 | $74.16 | 496522 |
| 2026-02-04 | 76.63 | $76.21 | 471303 |
| 2026-02-03 | 77.01 | $76.08 | 461792 |
| 2026-02-02 | 77.52 | $76.30 | 532600 |
| 2026-01-30 | 78.09 | $76.17 | 587300 |
| 2026-01-29 | 78.83 | $78.78 | 437138 |
| 2026-01-28 | 78.90 | $80.46 | 411350 |
| 2026-01-27 | 78.47 | $78.30 | 564300 |
| 2026-01-26 | 78.62 | $78.69 | 486443 |
| 2026-01-23 | 78.68 | $78.75 | 301220 |
| 2026-01-22 | 78.75 | $78.17 | 406645 |
| 2026-01-21 | 79.01 | $76.03 | 744949 |
| 2026-01-20 | 80.00 | $77.40 | 432700 |
| 2026-01-16 | 80.77 | $79.45 | 298595 |
| 2026-01-15 | 81.05 | $78.95 | 391335 |
| 2026-01-14 | 81.52 | $80.38 | 293200 |
| 2026-01-13 | 81.63 | $78.44 | 477367 |
| 2026-01-12 | 82.35 | $80.11 | 656321 |
| 2026-01-09 | 82.67 | $81.84 | 343900 |
| 2026-01-08 | 82.48 | $83.67 | 377475 |
| 2026-01-07 | 81.63 | $84.17 | 478300 |
| 2026-01-06 | 80.42 | $83.30 | 482912 |
| 2026-01-05 | 79.19 | $78.69 | 425945 |
| 2026-01-02 | 79.13 | $77.54 | 423400 |
| 2025-12-31 | 79.40 | $78.13 | 311048 |
| 2025-12-30 | 79.53 | $79.05 | 502600 |
| 2025-12-29 | 79.37 | $79.08 | 410931 |
| 2025-12-26 | 79.15 | $78.65 | 221400 |
| 2025-12-24 | 78.99 | $78.41 | 119316 |
| 2025-12-23 | 78.85 | $78.36 | 233742 |
| 2025-12-22 | 78.68 | $78.69 | 357734 |
| 2025-12-19 | 78.34 | $77.55 | 287700 |
| 2025-12-18 | 78.26 | $78.33 | 405100 |
| 2025-12-17 | 77.90 | $78.81 | 572300 |
| 2025-12-16 | 77.29 | $77.89 | 568300 |
| 2025-12-15 | 76.82 | $76.44 | 505900 |
| 2025-12-12 | 76.69 | $76.67 | 565316 |
| 2025-12-11 | 76.45 | $76.77 | 645400 |
| 2025-12-10 | 76.11 | $75.33 | 450638 |
| 2025-12-09 | 76.14 | $73.51 | 476819 |
| 2025-12-08 | 76.73 | $74.43 | 345400 |
| 2025-12-05 | 77.15 | $76.42 | 402900 |
| 2025-12-04 | 77.01 | $77.14 | 247406 |
| 2025-12-03 | 76.59 | $78.07 | 246921 |
| 2025-12-02 | 75.77 | $77.36 | 530311 |
| 2025-12-01 | 74.98 | $77.16 | 567354 |
| 2025-11-28 | 74.07 | $77.31 | 612524 |
| 2025-11-26 | 72.92 | $74.00 | 689900 |
| 2025-11-25 | 72.56 | $74.44 | 584824 |
| 2025-11-24 | 72.01 | $71.77 | 741600 |
| 2025-11-21 | 72.18 | $70.89 | 619600 |
| 2025-11-20 | 72.69 | $71.44 | 942623 |
| 2025-11-19 | 73.15 | $72.80 | 560403 |
| 2025-11-18 | 73.29 | $72.81 | 371638 |
| 2025-11-17 | 73.47 | $72.58 | 512500 |
| 2025-11-14 | 73.77 | $73.76 | 407111 |
| 2025-11-13 | 73.77 | $74.65 | 805200 |
| 2025-11-12 | 73.50 | $75.09 | 495302 |
| 2025-11-11 | 73.04 | $75.00 | 345970 |
| 2025-11-10 | 72.53 | $73.65 | 892600 |
| 2025-11-07 | 72.36 | $71.29 | 698753 |
| 2025-11-06 | 72.92 | $71.78 | 486538 |
| 2025-11-05 | 73.47 | $73.63 | 478826 |
| 2025-11-04 | 73.58 | $73.49 | 518653 |
| 2025-11-03 | 73.78 | $75.06 | 330800 |
| 2025-10-31 | 73.54 | $74.79 | 494700 |
| 2025-10-30 | 73.37 | $73.01 | 337600 |
| 2025-10-29 | 73.76 | $75.00 | 659214 |
| 2025-10-28 | 73.63 | $74.97 | 702162 |
| 2025-10-27 | 73.51 | $76.80 | 628161 |
| 2025-10-24 | 72.82 | $75.10 | 385890 |
| 2025-10-23 | 72.56 | $74.52 | 314000 |
| 2025-10-22 | 72.48 | $74.59 | 476145 |
| 2025-10-21 | 72.40 | $74.58 | 527700 |
| 2025-10-20 | 72.37 | $74.85 | 620000 |
| 2025-10-17 | 72.31 | $73.32 | 825130 |
| 2025-10-16 | 72.78 | $73.92 | 1.1M |
| 2025-10-15 | 73.22 | $74.60 | 1.6M |
| 2025-10-14 | 73.61 | $74.36 | 571930 |
| 2025-10-13 | 74.23 | $75.18 | 670300 |
| 2025-10-10 | 74.79 | $73.72 | 723232 |
| 2025-10-09 | 75.99 | $75.70 | 1.1M |
| 2025-10-08 | 76.90 | $77.24 | 2.2M |
| 2025-10-07 | 77.57 | $76.85 | 963107 |
| 2025-10-06 | 78.57 | $77.61 | 527635 |
| 2025-10-03 | 79.60 | $79.98 | 632200 |
| 2025-10-02 | 80.15 | $79.08 | 716044 |
| 2025-10-01 | 81.16 | $79.60 | 725058 |
| 2025-09-30 | 82.27 | $81.68 | 572100 |
| 2025-09-29 | 82.99 | $81.82 | 492242 |
| 2025-09-26 | 83.87 | $84.00 | 410500 |
| 2025-09-25 | 84.29 | $84.00 | 260100 |
| 2025-09-24 | 84.82 | $84.38 | 491300 |
| 2025-09-23 | 85.38 | $84.56 | 405237 |
| 2025-09-22 | 86.03 | $86.26 | 641147 |
| 2025-09-19 | 86.30 | $88.00 | 254290 |
| 2025-09-18 | 86.11 | $90.08 | 628507 |
| 2025-09-17 | 85.25 | $89.14 | 408246 |
| 2025-09-16 | 84.53 | $84.73 | 460435 |
| 2025-09-15 | 85.08 | $84.61 | 299700 |
| 2025-09-12 | 85.83 | $84.41 | 265897 |
| 2025-09-11 | 86.83 | $84.91 | 630866 |
| 2025-09-10 | 87.93 | $85.06 | 864300 |
| 2025-09-09 | 89.23 | $87.24 | 304545 |
| 2025-09-08 | 90.15 | $86.96 | 285005 |
| 2025-09-05 | 91.36 | $88.62 | 281758 |
| 2025-09-04 | 92.31 | $91.09 | 155300 |
| 2025-09-03 | 92.68 | $90.17 | 238700 |
| 2025-09-02 | 93.40 | $91.01 | 537200 |
| 2025-08-29 | 94.00 | $93.96 | 180300 |
| 2025-08-28 | 93.78 | $93.00 | 263761 |
| 2025-08-27 | 93.78 | $92.48 | 210400 |
| 2025-08-26 | 93.93 | $91.33 | 483866 |
| 2025-08-25 | 94.45 | $92.52 | 116729 |
| 2025-08-22 | 94.66 | $92.54 | 145137 |
| 2025-08-21 | 94.88 | $91.38 | 174204 |
| 2025-08-20 | 95.48 | $90.31 | 242662 |
| 2025-08-19 | 96.49 | $94.07 | 244900 |
| 2025-08-18 | 96.48 | $93.67 | 391900 |
| 2025-08-15 | 96.53 | $95.24 | 204847 |
| 2025-08-14 | 96.03 | $95.91 | 264412 |
| 2025-08-13 | 95.14 | $97.71 | 266100 |
| 2025-08-12 | 93.43 | $97.17 | 312300 |
| 2025-08-11 | 91.47 | $95.83 | 481213 |
| 2025-08-08 | 89.45 | $94.96 | 599125 |
| 2025-08-07 | 87.24 | $91.77 | 612007 |
| 2025-08-06 | 85.54 | $88.77 | 326100 |
| 2025-08-05 | 84.41 | $89.11 | 395463 |
| 2025-08-04 | 82.92 | $86.67 | 688236 |
| 2025-08-01 | 81.89 | $76.16 | 468963 |
| 2025-07-31 | 83.98 | $78.90 | 623173 |
| 2025-07-30 | 85.65 | $81.98 | 498400 |
| 2025-07-29 | 86.72 | $85.96 | 309000 |
| 2025-07-28 | 86.74 | $85.90 | 190800 |
| 2025-07-25 | 86.76 | $85.00 | 123600 |
| 2025-07-24 | 87.07 | $85.68 | 249500 |
| 2025-07-23 | 87.20 | $89.10 | 147000 |
| 2025-07-22 | 86.26 | $87.44 | 232140 |
| 2025-07-21 | 85.62 | $87.80 | 222600 |
| 2025-07-18 | 84.71 | $85.96 | 178737 |
| 2025-07-17 | 84.19 | $86.63 | 194912 |
| 2025-07-16 | 83.33 | $85.02 | 213500 |
| 2025-07-15 | 82.80 | $84.08 | 637745 |
| 2025-07-14 | 82.45 | $80.87 | 190001 |
| 2025-07-11 | 83.05 | $81.47 | 171014 |
| 2025-07-10 | 83.60 | $83.37 | 221998 |
| 2025-07-09 | 83.67 | $82.85 | 192248 |
| 2025-07-08 | 83.92 | $83.58 | 488203 |
| 2025-07-07 | 84.00 | $82.50 | 234600 |
| 2025-07-03 | 84.43 | $84.64 | 119300 |
| 2025-07-02 | 84.27 | $84.38 | 159500 |
| 2025-07-01 | 84.17 | $84.43 | 270408 |
| 2025-06-30 | 84.02 | $84.89 | 260700 |
| 2025-06-27 | 83.69 | $86.17 | 382540 |
| 2025-06-26 | 82.89 | $83.61 | 326100 |
| 2025-06-25 | 82.73 | $82.14 | 311600 |
| 2025-06-24 | 83.02 | $81.54 | 350725 |
| 2025-06-23 | 83.56 | $79.72 | 367210 |
| 2025-06-20 | 84.80 | $81.20 | 610900 |
| 2025-06-18 | 85.84 | $82.95 | 425245 |
| 2025-06-17 | 86.54 | $84.97 | 267800 |
| 2025-06-16 | 86.74 | $86.40 | 145332 |
| 2025-06-13 | 86.52 | $86.03 | 201340 |
| 2025-06-12 | 86.34 | $88.22 | 396600 |
| 2025-06-11 | 85.42 | $87.03 | 238600 |
| 2025-06-10 | 84.67 | $87.26 | 284702 |
| 2025-06-09 | 83.68 | $85.62 | 251553 |
| 2025-06-06 | 82.99 | $85.93 | 223200 |
| 2025-06-05 | 82.06 | $84.79 | 199341 |
| 2025-06-04 | 81.30 | $83.06 | 139400 |
| 2025-06-03 | 80.94 | $82.56 | 143700 |
| 2025-06-02 | 80.69 | $82.80 | 187300 |
| 2025-05-30 | 80.34 | $79.77 | 418924 |
| 2025-05-29 | 80.90 | $81.19 | 267313 |
| 2025-05-28 | 81.16 | $81.76 | 207432 |
| 2025-05-27 | 81.34 | $82.51 | 250100 |
| 2025-05-23 | 81.35 | $80.69 | 156000 |
| 2025-05-22 | 81.97 | $80.91 | 314630 |
| 2025-05-21 | 82.69 | $80.85 | 224869 |
| 2025-05-20 | 83.61 | $82.30 | 517842 |
| 2025-05-19 | 84.30 | $85.51 | 273000 |
| 2025-05-16 | 84.15 | $83.42 | 315827 |
| 2025-05-15 | 84.65 | $82.04 | 257509 |
| 2025-05-14 | 85.72 | $82.05 | 592200 |
| 2025-05-13 | 87.04 | $80.74 | 673027 |
| 2025-05-12 | 89.07 | $83.20 | 993857 |
| 2025-05-09 | 90.75 | $90.11 | 277368 |
| 2025-05-08 | 90.61 | $92.15 | 294600 |
| 2025-05-07 | 89.77 | $90.86 | 280400 |
| 2025-05-06 | 89.15 | $89.19 | 193737 |
| 2025-05-05 | 88.91 | $90.36 | 135400 |
| 2025-05-02 | 88.25 | $90.26 | 125945 |
| 2025-05-01 | 87.48 | $89.15 | 255755 |
| 2025-04-30 | 86.90 | $87.89 | 189639 |
| 2025-04-29 | 86.60 | $88.22 | 190100 |
| 2025-04-28 | 86.15 | $89.26 | 283400 |
| 2025-04-25 | 85.29 | $89.66 | 239700 |
| 2025-04-24 | 84.15 | $88.38 | 145923 |
| 2025-04-23 | 83.20 | $88.37 | 321200 |
| 2025-04-22 | 82.09 | $84.92 | 198067 |
| 2025-04-21 | 81.89 | $82.02 | 171018 |
| 2025-04-17 | 82.63 | $85.58 | 329300 |
| 2025-04-16 | 82.46 | $82.59 | 258120 |
| 2025-04-15 | 83.27 | $86.25 | 414300 |
| 2025-04-14 | 83.17 | $86.17 | 235100 |
| 2025-04-11 | 83.14 | $83.95 | 255525 |
| 2025-04-10 | 83.89 | $83.38 | 355932 |
| 2025-04-09 | 85.05 | $88.40 | 680977 |
| 2025-04-08 | 84.94 | $81.23 | 843415 |
| 2025-04-07 | 87.16 | $83.28 | 470634 |
| 2025-04-04 | 89.27 | $83.12 | 374239 |
| 2025-04-03 | 91.95 | $90.43 | 314800 |
| 2025-04-02 | 92.94 | $94.54 | 166855 |
| 2025-04-01 | 92.88 | $94.33 | 222607 |
| 2025-03-31 | 92.92 | $92.85 | 307043 |
| 2025-03-28 | 93.46 | $94.04 | 332400 |
| 2025-03-27 | 93.78 | $92.81 | 178700 |
| 2025-03-26 | 94.60 | $94.26 | 166700 |
| 2025-03-25 | 95.17 | $96.26 | 212900 |
| 2025-03-24 | 95.27 | $96.40 | 198300 |
| 2025-03-21 | 95.37 | $94.98 | 292100 |
| 2025-03-20 | 95.97 | $95.81 | 141138 |
| 2025-03-19 | 96.48 | $96.31 | 353900 |
| 2025-03-18 | 96.96 | $96.94 | 184400 |
| 2025-03-17 | 97.38 | $99.59 | 620021 |
| 2025-03-14 | 97.07 | $95.62 | 247700 |
| 2025-03-13 | 97.98 | $94.99 | 282225 |
| 2025-03-12 | 99.31 | $95.17 | 536535 |
| 2025-03-11 | 100.89 | $97.59 | 640900 |
| 2025-03-10 | 102.05 | $97.50 | 532100 |
| 2025-03-07 | 103.48 | $101.53 | 394007 |
| 2025-03-06 | 103.94 | $100.82 | 245800 |
| 2025-03-05 | 104.71 | $102.27 | 223512 |
| 2025-03-04 | 105.16 | $102.79 | 389400 |
| 2025-03-03 | 105.51 | $103.10 | 757800 |
| 2025-02-28 | 105.81 | $104.74 | 464035 |
| 2025-02-27 | 105.61 | $103.88 | 426215 |
| 2025-02-26 | 105.60 | $103.33 | 278600 |
| 2025-02-25 | 105.73 | $103.13 | 483519 |
| 2025-02-24 | 105.90 | $103.00 | 610464 |
| 2025-02-21 | 106.09 | $102.15 | 272558 |
| 2025-02-20 | 106.55 | $104.00 | 558052 |
| 2025-02-19 | 106.46 | $104.22 | 464029 |
| 2025-02-18 | 106.23 | $109.65 | 497400 |
| 2025-02-14 | 104.16 | $109.19 | 470445 |
| 2025-02-13 | 101.74 | $109.23 | 492100 |
| 2025-02-12 | 98.75 | $102.62 | 379167 |
| 2025-02-11 | 97.17 | $95.49 | 381400 |
| 2025-02-10 | 97.49 | $96.84 | 271709 |
| 2025-02-07 | 97.45 | $97.04 | 172321 |
| 2025-02-06 | 97.32 | $98.00 | 271937 |
| 2025-02-05 | 96.86 | $97.68 | 328500 |
| 2025-02-04 | 96.39 | $97.50 | 180233 |
| 2025-02-03 | 95.87 | $95.67 | 252900 |
| 2025-01-31 | 95.82 | $95.10 | 266800 |
| 2025-01-30 | 95.94 | $97.79 | 155390 |
| 2025-01-29 | 95.25 | $96.78 | 230500 |
| 2025-01-28 | 94.73 | $97.85 | 110894 |
| 2025-01-27 | 93.77 | $96.88 | 328621 |
| 2025-01-24 | 92.93 | $94.74 | 185200 |
| 2025-01-23 | 92.62 | $95.69 | 209800 |
| 2025-01-22 | 91.97 | $94.78 | 251200 |
| 2025-01-21 | 91.51 | $95.53 | 287700 |
| 2025-01-17 | 90.75 | $92.87 | 166525 |
| 2025-01-16 | 90.73 | $91.83 | 145917 |
| 2025-01-15 | 91.09 | $92.00 | 245442 |
| 2025-01-14 | 91.54 | $90.42 | 245121 |
| 2025-01-13 | 92.65 | $91.50 | 417699 |
| 2025-01-10 | 93.71 | $91.63 | 278600 |
| 2025-01-08 | 95.02 | $95.70 | 96300 |
| 2025-01-07 | 95.37 | $95.51 | 194420 |
| 2025-01-06 | 95.91 | $97.69 | 149800 |
| 2025-01-03 | 95.92 | $98.87 | 69100 |
| 2025-01-02 | 95.62 | $99.60 | 190900 |
| 2024-12-31 | 95.08 | $94.71 | 191055 |
| 2024-12-30 | 96.03 | $96.00 | 269700 |
| 2024-12-27 | 96.83 | $96.71 | 231800 |
| 2024-12-26 | 97.65 | $98.25 | 170500 |
| 2024-12-24 | 98.22 | $98.23 | 174331 |
| 2024-12-23 | 98.97 | $97.82 | 134200 |
| 2024-12-20 | 100.06 | $98.70 | 351530 |
| 2024-12-19 | 101.17 | $97.76 | 292839 |
| 2024-12-18 | 102.86 | $97.08 | 326900 |
| 2024-12-17 | 105.17 | $102.50 | 212437 |
| 2024-12-16 | 106.29 | $103.22 | 156000 |
| 2024-12-13 | 107.44 | $106.00 | 181600 |
| 2024-12-12 | 107.98 | $107.08 | 147945 |
| 2024-12-11 | 108.29 | $107.53 | 107128 |
| 2024-12-10 | 108.53 | $108.91 | 143000 |
| 2024-12-09 | 108.39 | $110.37 | 375417 |
| 2024-12-06 | 107.76 | $110.06 | 169350 |
| 2024-12-05 | 107.10 | $108.68 | 137670 |
| 2024-12-04 | 106.74 | $109.44 | 184400 |
| 2024-12-03 | 106.09 | $105.02 | 278200 |
| 2024-12-02 | 106.70 | $106.17 | 261900 |
| 2024-11-29 | 107.11 | $106.40 | 125000 |
| 2024-11-27 | 107.55 | $108.74 | 120700 |
| 2024-11-26 | 107.36 | $109.62 | 159636 |
| 2024-11-25 | 106.88 | $106.19 | 184511 |
| 2024-11-22 | 107.38 | $104.00 | 248214 |
| 2024-11-21 | 108.72 | $103.83 | 278900 |
| 2024-11-20 | 110.40 | $106.17 | 247800 |
| 2024-11-19 | 111.71 | $109.80 | 249626 |
| 2024-11-18 | 112.16 | $110.21 | 201800 |
| 2024-11-15 | 112.56 | $109.98 | 128400 |
| 2024-11-14 | 113.10 | $110.24 | 192235 |
| 2024-11-13 | 113.66 | $112.52 | 239400 |
| 2024-11-12 | 113.59 | $113.85 | 144834 |
| 2024-11-11 | 113.06 | $112.09 | 323645 |
| 2024-11-08 | 112.95 | $110.88 | 201401 |
| 2024-11-07 | 113.18 | $112.90 | 163000 |
| 2024-11-06 | 112.79 | $115.54 | 241600 |
| 2024-11-05 | 111.46 | $111.00 | 85100 |
| 2024-11-04 | 111.25 | $110.11 | 196000 |
| 2024-11-01 | 111.27 | $108.83 | 226041 |
| 2024-10-31 | 111.68 | $110.14 | 227700 |
| 2024-10-30 | 111.75 | $113.67 | 195004 |
| 2024-10-29 | 110.69 | $109.00 | 128034 |
| 2024-10-28 | 110.87 | $111.61 | 114621 |
| 2024-10-25 | 110.25 | $108.44 | 201643 |
| 2024-10-24 | 110.48 | $110.22 | 175905 |
| 2024-10-23 | 110.19 | $110.00 | 180727 |
| 2024-10-22 | 109.90 | $112.73 | 166131 |
| 2024-10-21 | 108.67 | $110.95 | 373024 |
| 2024-10-18 | 107.75 | $115.20 | 551445 |
| 2024-10-17 | 105.28 | $106.88 | 142900 |
| 2024-10-16 | 104.94 | $108.39 | 217800 |
| 2024-10-15 | 104.08 | $104.85 | 153845 |
| 2024-10-14 | 104.19 | $108.28 | 189500 |
| 2024-10-11 | 103.29 | $108.66 | 324849 |
| 2024-10-10 | 102.12 | $108.11 | 342537 |
| 2024-10-09 | 100.94 | $103.11 | 208032 |
| 2024-10-08 | 101.16 | $102.93 | 154608 |
| 2024-10-07 | 101.57 | $103.69 | 213553 |
| 2024-10-04 | 101.91 | $105.57 | 142800 |
| 2024-10-03 | 101.82 | $106.08 | 174713 |
| 2024-10-02 | 101.64 | $108.38 | 392917 |
| 2024-10-01 | 100.80 | $103.62 | 270421 |
| 2024-09-30 | 101.40 | $105.99 | 349534 |
| 2024-09-27 | 101.49 | $102.99 | 548340 |
| 2024-09-26 | 102.67 | $104.11 | 303200 |
| 2024-09-25 | 103.88 | $106.24 | 623900 |
| 2024-09-24 | 104.80 | $104.47 | 1.0M |
| 2024-09-23 | 106.60 | $99.35 | 901907 |
| 2024-09-20 | 110.52 | $97.10 | 2.3M |
| 2024-09-19 | 116.10 | $99.81 | 5.1M |
| 2024-09-18 | 122.10 | $119.01 | 516100 |
| 2024-09-17 | 123.36 | $123.52 | 476400 |
| 2024-09-16 | 123.49 | $122.22 | 320429 |
| 2024-09-13 | 124.07 | $123.95 | 156731 |
| 2024-09-12 | 124.25 | $124.87 | 185400 |
| 2024-09-11 | 124.18 | $122.05 | 174805 |
| 2024-09-10 | 125.00 | $122.92 | 242030 |
| 2024-09-09 | 125.74 | $123.30 | 113400 |
| 2024-09-06 | 126.51 | $123.34 | 459900 |
| 2024-09-05 | 127.44 | $128.37 | 155000 |
| 2024-09-04 | 126.97 | $126.66 | 119600 |
| 2024-09-03 | 126.94 | $125.50 | 201500 |
| 2024-08-30 | 127.26 | $130.93 | 168400 |
| 2024-08-29 | 125.92 | $129.31 | 207504 |
| 2024-08-28 | 124.81 | $122.65 | 87200 |
| 2024-08-27 | 125.57 | $127.26 | 80590 |
| 2024-08-26 | 125.04 | $125.27 | 155100 |
| 2024-08-23 | 125.03 | $127.58 | 161625 |
| 2024-08-22 | 124.30 | $124.37 | 174600 |
| 2024-08-21 | 124.44 | $127.08 | 115135 |
| 2024-08-20 | 123.77 | $124.92 | 135600 |
| 2024-08-19 | 123.66 | $128.12 | 107412 |
| 2024-08-16 | 122.54 | $126.54 | 102800 |
| 2024-08-15 | 121.70 | $126.40 | 176144 |
| 2024-08-14 | 120.76 | $126.19 | 90000 |
| 2024-08-13 | 119.73 | $125.48 | 81400 |
| 2024-08-12 | 118.77 | $122.92 | 105100 |
| 2024-08-09 | 118.47 | $120.34 | 151600 |
| 2024-08-08 | 119.00 | $120.19 | 108316 |
| 2024-08-07 | 119.76 | $118.50 | 97671 |
| 2024-08-06 | 121.30 | $118.49 | 217800 |
| 2024-08-05 | 123.24 | $116.00 | 437100 |
| 2024-08-02 | 126.45 | $120.00 | 306000 |
| 2024-08-01 | 129.12 | $124.32 | 203220 |
| 2024-07-31 | 131.04 | $130.13 | 104600 |
| 2024-07-30 | 131.55 | $129.50 | 142400 |
| 2024-07-29 | 132.36 | $131.94 | 135902 |
| 2024-07-26 | 132.58 | $130.75 | 109391 |
| 2024-07-25 | 133.22 | $129.91 | 502000 |
| 2024-07-24 | 134.26 | $131.52 | 133100 |
| 2024-07-23 | 134.99 | $131.71 | 239215 |
| 2024-07-22 | 135.80 | $130.45 | 412257 |
| 2024-07-19 | 137.15 | $137.80 | 292614 |
| 2024-07-18 | 136.43 | $138.72 | 259604 |
| 2024-07-17 | 135.22 | $136.84 | 197108 |
| 2024-07-16 | 134.30 | $138.66 | 343359 |
| 2024-07-15 | 132.57 | $134.43 | 195000 |
| 2024-07-12 | 131.79 | $133.25 | 94600 |
| 2024-07-11 | 131.18 | $130.93 | 161600 |
| 2024-07-10 | 131.16 | $128.68 | 135042 |
| 2024-07-09 | 131.83 | $127.96 | 210400 |
| 2024-07-08 | 132.84 | $131.83 | 424725 |
| 2024-07-05 | 132.83 | $132.53 | 168107 |
| 2024-07-03 | 132.55 | $134.19 | 191109 |
| 2024-07-02 | 131.66 | $129.81 | 166531 |
| 2024-07-01 | 131.92 | $128.64 | 314119 |
| 2024-06-28 | 132.57 | $129.01 | 201100 |
| 2024-06-27 | 133.20 | $132.28 | 256709 |
| 2024-06-26 | 132.89 | $135.92 | 556627 |
| 2024-06-25 | 131.32 | $133.03 | 333900 |
| 2024-06-24 | 130.27 | $130.26 | 164300 |
| 2024-06-21 | 129.83 | $129.46 | 631000 |
| 2024-06-20 | 129.50 | $128.99 | 389310 |
| 2024-06-18 | 129.22 | $129.12 | 544100 |
| 2024-06-17 | 128.80 | $127.29 | 193400 |
| 2024-06-14 | 128.82 | $126.68 | 263327 |
| 2024-06-13 | 129.00 | $129.07 | 296300 |
| 2024-06-12 | 128.42 | $129.20 | 364900 |
| 2024-06-11 | 127.63 | $126.07 | 154500 |
| 2024-06-10 | 127.61 | $125.93 | 440940 |
| 2024-06-07 | 127.60 | $126.56 | 242004 |
| 2024-06-06 | 127.33 | $128.41 | 216807 |
| 2024-06-05 | 126.38 | $127.01 | 250400 |
| 2024-06-04 | 125.62 | $124.98 | 359400 |
| 2024-06-03 | 125.30 | $128.34 | 184700 |
| 2024-05-31 | 123.80 | $126.40 | 253800 |
| 2024-05-30 | 122.57 | $124.99 | 122825 |
| 2024-05-29 | 121.48 | $123.90 | 395236 |
| 2024-05-28 | 120.48 | $124.36 | 276408 |
| 2024-05-24 | 119.10 | $122.20 | 322644 |
| 2024-05-23 | 118.11 | $121.62 | 252714 |
| 2024-05-22 | 117.08 | $118.08 | 211200 |
| 2024-05-21 | 116.96 | $115.80 | 174900 |
| 2024-05-20 | 117.54 | $116.10 | 80634 |
| 2024-05-17 | 118.16 | $117.62 | 99100 |
| 2024-05-16 | 118.44 | $119.02 | 231253 |
| 2024-05-15 | 118.34 | $116.22 | 155225 |
| 2024-05-14 | 119.10 | $119.97 | 89924 |
| 2024-05-13 | 118.84 | $118.57 | 137000 |
| 2024-05-10 | 118.96 | $120.20 | 102729 |
| 2024-05-09 | 118.59 | $122.09 | 185977 |
| 2024-05-08 | 117.54 | $118.27 | 87600 |
| 2024-05-07 | 117.47 | $120.52 | 122737 |
| 2024-05-06 | 116.68 | $120.33 | 108700 |
| 2024-05-03 | 115.79 | $118.46 | 153136 |
| 2024-05-02 | 115.32 | $116.53 | 108900 |
| 2024-05-01 | 115.37 | $115.46 | 439600 |
| 2024-04-30 | 115.79 | $117.76 | 343200 |
| 2024-04-29 | 115.60 | $116.07 | 158200 |
| 2024-04-26 | 115.92 | $120.12 | 233500 |
| 2024-04-25 | 115.05 | $116.32 | 244418 |
| 2024-04-24 | 115.21 | $116.20 | 280547 |
| 2024-04-23 | 115.48 | $122.99 | 347900 |
| 2024-04-22 | 113.68 | $115.18 | 496110 |
| 2024-04-19 | 114.00 | $115.72 | 296056 |
| 2024-04-18 | 114.24 | $112.23 | 434401 |
| 2024-04-17 | 115.68 | $114.06 | 382308 |
| 2024-04-16 | 116.89 | $112.20 | 276822 |
| 2024-04-15 | 118.95 | $111.23 | 223134 |
| 2024-04-12 | 121.78 | $111.91 | 187110 |
| 2024-04-11 | 124.99 | $116.10 | 241200 |
| 2024-04-10 | 127.53 | $116.16 | 434600 |
| 2024-04-09 | 130.54 | $118.16 | 689100 |
| 2024-04-08 | 133.49 | $123.50 | 762400 |
| 2024-04-05 | 135.27 | $132.76 | 623400 |
| 2024-04-04 | 134.38 | $131.85 | 1.1M |
| 2024-04-03 | 133.45 | $135.14 | 589542 |
| 2024-04-02 | 131.13 | $131.84 | 969062 |
| 2024-04-01 | 129.21 | $130.98 | 969329 |
| 2024-03-28 | 127.02 | $128.64 | 574668 |
| 2024-03-27 | 124.97 | $125.92 | 464800 |
| 2024-03-26 | 123.22 | $123.89 | 668452 |
| 2024-03-25 | 121.62 | $120.79 | 446400 |
| 2024-03-22 | 120.54 | $121.89 | 408007 |
| 2024-03-21 | 118.78 | $120.05 | 419000 |
| 2024-03-20 | 117.11 | $119.03 | 239600 |
| 2024-03-19 | 115.31 | $114.97 | 141600 |
| 2024-03-18 | 114.32 | $114.05 | 225926 |
| 2024-03-15 | 113.31 | $112.65 | 230300 |
| 2024-03-14 | 112.45 | $114.87 | 200428 |
| 2024-03-13 | 110.61 | $111.12 | 278600 |
| 2024-03-12 | 109.49 | $109.84 | 332619 |
| 2024-03-11 | 108.45 | $105.16 | 200600 |
| 2024-03-08 | 108.60 | $106.32 | 194500 |
| 2024-03-07 | 108.35 | $105.68 | 234600 |
| 2024-03-06 | 108.16 | $109.12 | 625300 |
| 2024-03-05 | 106.77 | $104.30 | 256500 |
| 2024-03-04 | 106.53 | $106.59 | 225926 |
| 2024-03-01 | 105.43 | $106.23 | 187200 |
| 2024-02-29 | 104.14 | $103.99 | 220100 |
| 2024-02-28 | 103.21 | $103.49 | 126800 |
| 2024-02-27 | 102.17 | $104.23 | 124248 |
| 2024-02-26 | 100.61 | $103.33 | 207300 |
| 2024-02-23 | 98.94 | $103.47 | 143889 |
| 2024-02-22 | 96.82 | $100.14 | 72343 |
| 2024-02-21 | 95.25 | $99.89 | 242639 |
| 2024-02-20 | 93.41 | $100.31 | 281212 |
| 2024-02-16 | 91.02 | $95.55 | 126612 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.37
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.18
Average
49.69
Maximum
80.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 69.37 | $99.55 | 829831 |
| 2026-08-11 | 64.00 | $95.36 | 801900 |
| 2026-08-10 | 61.94 | $94.00 | 1.4M |
| 2026-08-07 | 55.35 | $90.30 | 544110 |
| 2026-08-06 | 59.31 | $91.80 | 643807 |
| 2026-08-05 | 60.37 | $92.19 | 716491 |
| 2026-08-04 | 60.04 | $92.00 | 646100 |
| 2026-08-03 | 60.04 | $92.00 | 850500 |
| 2026-07-31 | 54.16 | $88.78 | 297300 |
| 2026-07-30 | 54.78 | $89.04 | 176525 |
| 2026-07-29 | 50.88 | $87.14 | 326086 |
| 2026-07-28 | 49.89 | $86.68 | 368524 |
| 2026-07-27 | 49.47 | $86.48 | 364200 |
| 2026-07-24 | 48.03 | $85.79 | 322209 |
| 2026-07-23 | 46.38 | $85.00 | 500808 |
| 2026-07-22 | 50.88 | $87.31 | 261900 |
| 2026-07-21 | 54.75 | $89.08 | 156100 |
| 2026-07-20 | 52.96 | $88.15 | 246425 |
| 2026-07-17 | 52.50 | $87.91 | 284400 |
| 2026-07-16 | 51.70 | $87.48 | 548400 |
| 2026-07-15 | 55.71 | $89.41 | 479300 |
| 2026-07-14 | 55.34 | $89.19 | 254700 |
| 2026-07-13 | 54.47 | $88.67 | 164835 |
| 2026-07-10 | 56.47 | $89.67 | 134151 |
| 2026-07-09 | 54.79 | $88.60 | 157200 |
| 2026-07-08 | 52.97 | $87.48 | 175200 |
| 2026-07-07 | 54.30 | $88.20 | 333000 |
| 2026-07-06 | 58.14 | $90.19 | 346900 |
| 2026-07-02 | 57.61 | $89.82 | 303142 |
| 2026-07-01 | 55.47 | $88.34 | 222800 |
| 2026-06-30 | 52.88 | $86.64 | 358500 |
| 2026-06-29 | 54.27 | $87.43 | 392521 |
| 2026-06-26 | 57.02 | $88.95 | 425000 |
| 2026-06-25 | 53.96 | $86.85 | 403035 |
| 2026-06-24 | 52.35 | $85.80 | 536621 |
| 2026-06-23 | 48.60 | $83.50 | 321419 |
| 2026-06-22 | 50.76 | $84.81 | 482000 |
| 2026-06-18 | 46.25 | $82.21 | 434511 |
| 2026-06-17 | 47.95 | $83.27 | 393538 |
| 2026-06-16 | 49.05 | $83.95 | 338800 |
| 2026-06-15 | 47.80 | $83.20 | 404812 |
| 2026-06-12 | 43.12 | $80.56 | 464547 |
| 2026-06-11 | 45.73 | $82.33 | 468000 |
| 2026-06-10 | 38.20 | $78.58 | 539600 |
| 2026-06-09 | 37.14 | $78.10 | 785786 |
| 2026-06-08 | 39.95 | $80.17 | 409366 |
| 2026-06-05 | 41.39 | $81.17 | 639039 |
| 2026-06-04 | 44.81 | $83.41 | 582427 |
| 2026-06-03 | 48.60 | $85.63 | 628800 |
| 2026-06-02 | 54.54 | $88.64 | 420686 |
| 2026-06-01 | 57.97 | $90.17 | 260800 |
| 2026-05-29 | 58.49 | $90.40 | 318306 |
| 2026-05-28 | 64.25 | $92.80 | 534919 |
| 2026-05-27 | 65.16 | $93.16 | 385700 |
| 2026-05-26 | 64.75 | $92.85 | 652174 |
| 2026-05-22 | 63.00 | $91.54 | 448200 |
| 2026-05-21 | 62.27 | $91.00 | 909000 |
| 2026-05-20 | 64.19 | $91.86 | 393029 |
| 2026-05-19 | 61.31 | $89.68 | 573406 |
| 2026-05-18 | 60.24 | $88.91 | 389811 |
| 2026-05-15 | 58.24 | $87.51 | 803818 |
| 2026-05-14 | 60.45 | $88.58 | 257595 |
| 2026-05-13 | 59.66 | $88.00 | 623318 |
| 2026-05-12 | 57.41 | $86.38 | 398519 |
| 2026-05-11 | 56.65 | $85.84 | 431752 |
| 2026-05-08 | 56.75 | $85.90 | 605775 |
| 2026-05-07 | 58.14 | $86.69 | 326408 |
| 2026-05-06 | 59.23 | $87.32 | 243912 |
| 2026-05-05 | 55.29 | $84.21 | 346200 |
| 2026-05-04 | 57.32 | $85.41 | 366100 |
| 2026-05-01 | 59.05 | $86.42 | 392559 |
| 2026-04-30 | 58.37 | $85.84 | 817328 |
| 2026-04-29 | 58.46 | $85.90 | 810811 |
| 2026-04-28 | 58.46 | $85.90 | 731300 |
| 2026-04-27 | 63.85 | $89.29 | 760500 |
| 2026-04-24 | 60.25 | $85.78 | 511008 |
| 2026-04-23 | 59.58 | $85.17 | 481646 |
| 2026-04-22 | 61.55 | $86.40 | 515366 |
| 2026-04-21 | 65.75 | $88.90 | 499815 |
| 2026-04-20 | 71.12 | $91.81 | 1.8M |
| 2026-04-17 | 64.61 | $84.91 | 612472 |
| 2026-04-16 | 60.05 | $81.23 | 420830 |
| 2026-04-15 | 61.89 | $82.12 | 385950 |
| 2026-04-14 | 62.33 | $82.34 | 692900 |
| 2026-04-13 | 58.73 | $79.54 | 449827 |
| 2026-04-10 | 51.41 | $74.89 | 268781 |
| 2026-04-09 | 52.65 | $75.54 | 316312 |
| 2026-04-08 | 54.29 | $76.40 | 459242 |
| 2026-04-07 | 50.81 | $74.35 | 502693 |
| 2026-04-06 | 53.26 | $75.65 | 410000 |
| 2026-04-02 | 51.37 | $74.55 | 342540 |
| 2026-04-01 | 49.40 | $73.43 | 380844 |
| 2026-03-31 | 50.51 | $74.07 | 403103 |
| 2026-03-30 | 47.25 | $72.22 | 468344 |
| 2026-03-27 | 44.73 | $70.87 | 520811 |
| 2026-03-26 | 50.30 | $74.16 | 426210 |
| 2026-03-25 | 51.43 | $74.77 | 636948 |
| 2026-03-24 | 47.30 | $72.53 | 396200 |
| 2026-03-23 | 49.39 | $73.70 | 506132 |
| 2026-03-20 | 46.46 | $72.17 | 711632 |
| 2026-03-19 | 47.90 | $73.01 | 613830 |
| 2026-03-18 | 48.02 | $73.08 | 411116 |
| 2026-03-17 | 48.72 | $73.51 | 551278 |
| 2026-03-16 | 45.58 | $71.72 | 817200 |
| 2026-03-13 | 39.95 | $68.84 | 711589 |
| 2026-03-12 | 43.32 | $71.12 | 858568 |
| 2026-03-11 | 46.68 | $73.17 | 420885 |
| 2026-03-10 | 48.25 | $74.07 | 773720 |
| 2026-03-09 | 46.41 | $73.10 | 862121 |
| 2026-03-06 | 48.25 | $74.20 | 821622 |
| 2026-03-05 | 48.99 | $74.64 | 981930 |
| 2026-03-04 | 46.27 | $73.11 | 786500 |
| 2026-03-03 | 48.86 | $74.71 | 670925 |
| 2026-03-02 | 54.86 | $78.00 | 1.3M |
| 2026-02-27 | 38.78 | $70.59 | 600311 |
| 2026-02-26 | 40.06 | $71.29 | 572400 |
| 2026-02-25 | 42.58 | $72.61 | 527319 |
| 2026-02-24 | 40.92 | $71.99 | 445419 |
| 2026-02-23 | 40.28 | $71.75 | 551300 |
| 2026-02-20 | 42.93 | $73.20 | 400168 |
| 2026-02-19 | 44.22 | $73.88 | 292412 |
| 2026-02-18 | 45.63 | $74.61 | 380100 |
| 2026-02-17 | 39.34 | $72.10 | 579335 |
| 2026-02-13 | 41.52 | $73.30 | 420302 |
| 2026-02-12 | 40.53 | $72.92 | 514374 |
| 2026-02-11 | 43.94 | $74.75 | 521318 |
| 2026-02-10 | 47.37 | $76.41 | 166617 |
| 2026-02-09 | 47.25 | $76.36 | 654583 |
| 2026-02-06 | 40.77 | $73.79 | 580674 |
| 2026-02-05 | 41.47 | $74.16 | 496522 |
| 2026-02-04 | 45.57 | $76.21 | 471303 |
| 2026-02-03 | 45.24 | $76.08 | 461792 |
| 2026-02-02 | 45.68 | $76.30 | 532600 |
| 2026-01-30 | 45.38 | $76.17 | 587300 |
| 2026-01-29 | 50.68 | $78.78 | 437138 |
| 2026-01-28 | 54.58 | $80.46 | 411350 |
| 2026-01-27 | 49.87 | $78.30 | 564300 |
| 2026-01-26 | 50.77 | $78.69 | 486443 |
| 2026-01-23 | 50.91 | $78.75 | 301220 |
| 2026-01-22 | 49.68 | $78.17 | 406645 |
| 2026-01-21 | 44.86 | $76.03 | 744949 |
| 2026-01-20 | 47.64 | $77.40 | 432700 |
| 2026-01-16 | 52.24 | $79.45 | 298595 |
| 2026-01-15 | 51.14 | $78.95 | 391335 |
| 2026-01-14 | 54.54 | $80.38 | 293200 |
| 2026-01-13 | 50.29 | $78.44 | 477367 |
| 2026-01-12 | 54.45 | $80.11 | 656321 |
| 2026-01-09 | 59.28 | $81.84 | 343900 |
| 2026-01-08 | 65.08 | $83.67 | 377475 |
| 2026-01-07 | 66.77 | $84.17 | 478300 |
| 2026-01-06 | 65.28 | $83.30 | 482912 |
| 2026-01-05 | 55.10 | $78.69 | 425945 |
| 2026-01-02 | 51.75 | $77.54 | 423400 |
| 2025-12-31 | 53.71 | $78.13 | 311048 |
| 2025-12-30 | 56.89 | $79.05 | 502600 |
| 2025-12-29 | 56.99 | $79.08 | 410931 |
| 2025-12-26 | 55.89 | $78.65 | 221400 |
| 2025-12-24 | 55.28 | $78.41 | 119316 |
| 2025-12-23 | 55.16 | $78.36 | 233742 |
| 2025-12-22 | 56.12 | $78.69 | 357734 |
| 2025-12-19 | 53.45 | $77.55 | 287700 |
| 2025-12-18 | 55.65 | $78.33 | 405100 |
| 2025-12-17 | 57.03 | $78.81 | 572300 |
| 2025-12-16 | 55.01 | $77.89 | 568300 |
| 2025-12-15 | 51.60 | $76.44 | 505900 |
| 2025-12-12 | 52.19 | $76.67 | 565316 |
| 2025-12-11 | 52.44 | $76.77 | 645400 |
| 2025-12-10 | 49.11 | $75.33 | 450638 |
| 2025-12-09 | 44.43 | $73.51 | 476819 |
| 2025-12-08 | 46.48 | $74.43 | 345400 |
| 2025-12-05 | 51.36 | $76.42 | 402900 |
| 2025-12-04 | 53.28 | $77.14 | 247406 |
| 2025-12-03 | 55.84 | $78.07 | 246921 |
| 2025-12-02 | 54.24 | $77.36 | 530311 |
| 2025-12-01 | 53.80 | $77.16 | 567354 |
| 2025-11-28 | 54.17 | $77.31 | 612524 |
| 2025-11-26 | 46.28 | $74.00 | 689900 |
| 2025-11-25 | 47.31 | $74.44 | 584824 |
| 2025-11-24 | 39.57 | $71.77 | 741600 |
| 2025-11-21 | 36.66 | $70.89 | 619600 |
| 2025-11-20 | 37.74 | $71.44 | 942623 |
| 2025-11-19 | 40.55 | $72.80 | 560403 |
| 2025-11-18 | 40.57 | $72.81 | 371638 |
| 2025-11-17 | 39.88 | $72.58 | 512500 |
| 2025-11-14 | 42.25 | $73.76 | 407111 |
| 2025-11-13 | 44.13 | $74.65 | 805200 |
| 2025-11-12 | 45.07 | $75.09 | 495302 |
| 2025-11-11 | 44.84 | $75.00 | 345970 |
| 2025-11-10 | 41.37 | $73.65 | 892600 |
| 2025-11-07 | 34.52 | $71.29 | 698753 |
| 2025-11-06 | 35.33 | $71.78 | 486538 |
| 2025-11-05 | 38.60 | $73.63 | 478826 |
| 2025-11-04 | 38.19 | $73.49 | 518653 |
| 2025-11-03 | 41.11 | $75.06 | 330800 |
| 2025-10-31 | 40.37 | $74.79 | 494700 |
| 2025-10-30 | 35.22 | $73.01 | 337600 |
| 2025-10-29 | 38.77 | $75.00 | 659214 |
| 2025-10-28 | 38.69 | $74.97 | 702162 |
| 2025-10-27 | 42.23 | $76.80 | 628161 |
| 2025-10-24 | 37.15 | $75.10 | 385890 |
| 2025-10-23 | 35.31 | $74.52 | 314000 |
| 2025-10-22 | 35.43 | $74.59 | 476145 |
| 2025-10-21 | 35.40 | $74.58 | 527700 |
| 2025-10-20 | 35.82 | $74.85 | 620000 |
| 2025-10-17 | 31.43 | $73.32 | 825130 |
| 2025-10-16 | 32.25 | $73.92 | 1.1M |
| 2025-10-15 | 33.19 | $74.60 | 1.6M |
| 2025-10-14 | 32.53 | $74.36 | 571930 |
| 2025-10-13 | 33.60 | $75.18 | 670300 |
| 2025-10-10 | 29.69 | $73.72 | 723232 |
| 2025-10-09 | 32.13 | $75.70 | 1.1M |
| 2025-10-08 | 34.20 | $77.24 | 2.2M |
| 2025-10-07 | 33.16 | $76.85 | 963107 |
| 2025-10-06 | 34.16 | $77.61 | 527635 |
| 2025-10-03 | 37.50 | $79.98 | 632200 |
| 2025-10-02 | 35.22 | $79.08 | 716044 |
| 2025-10-01 | 35.94 | $79.60 | 725058 |
| 2025-09-30 | 38.97 | $81.68 | 572100 |
| 2025-09-29 | 39.18 | $81.82 | 492242 |
| 2025-09-26 | 42.60 | $84.00 | 410500 |
| 2025-09-25 | 42.60 | $84.00 | 260100 |
| 2025-09-24 | 43.20 | $84.38 | 491300 |
| 2025-09-23 | 43.47 | $84.56 | 405237 |
| 2025-09-22 | 46.08 | $86.26 | 641147 |
| 2025-09-19 | 48.93 | $88.00 | 254290 |
| 2025-09-18 | 52.63 | $90.08 | 628507 |
| 2025-09-17 | 51.04 | $89.14 | 408246 |
| 2025-09-16 | 42.43 | $84.73 | 460435 |
| 2025-09-15 | 42.16 | $84.61 | 299700 |
| 2025-09-12 | 41.74 | $84.41 | 265897 |
| 2025-09-11 | 42.48 | $84.91 | 630866 |
| 2025-09-10 | 42.69 | $85.06 | 864300 |
| 2025-09-09 | 45.89 | $87.24 | 304545 |
| 2025-09-08 | 45.39 | $86.96 | 285005 |
| 2025-09-05 | 47.87 | $88.62 | 281758 |
| 2025-09-04 | 51.89 | $91.09 | 155300 |
| 2025-09-03 | 50.42 | $90.17 | 238700 |
| 2025-09-02 | 51.79 | $91.01 | 537200 |
| 2025-08-29 | 56.97 | $93.96 | 180300 |
| 2025-08-28 | 55.60 | $93.00 | 263761 |
| 2025-08-27 | 54.86 | $92.48 | 210400 |
| 2025-08-26 | 53.22 | $91.33 | 483866 |
| 2025-08-25 | 55.19 | $92.52 | 116729 |
| 2025-08-22 | 55.22 | $92.54 | 145137 |
| 2025-08-21 | 53.71 | $91.38 | 174204 |
| 2025-08-20 | 52.30 | $90.31 | 242662 |
| 2025-08-19 | 58.22 | $94.07 | 244900 |
| 2025-08-18 | 57.74 | $93.67 | 391900 |
| 2025-08-15 | 60.34 | $95.24 | 204847 |
| 2025-08-14 | 61.46 | $95.91 | 264412 |
| 2025-08-13 | 64.53 | $97.71 | 266100 |
| 2025-08-12 | 64.02 | $97.17 | 312300 |
| 2025-08-11 | 62.75 | $95.83 | 481213 |
| 2025-08-08 | 61.92 | $94.96 | 599125 |
| 2025-08-07 | 58.74 | $91.77 | 612007 |
| 2025-08-06 | 55.40 | $88.77 | 326100 |
| 2025-08-05 | 55.88 | $89.11 | 395463 |
| 2025-08-04 | 53.07 | $86.67 | 688236 |
| 2025-08-01 | 36.52 | $76.16 | 468963 |
| 2025-07-31 | 40.02 | $78.90 | 623173 |
| 2025-07-30 | 44.57 | $81.98 | 498400 |
| 2025-07-29 | 51.81 | $85.96 | 309000 |
| 2025-07-28 | 51.70 | $85.90 | 190800 |
| 2025-07-25 | 50.04 | $85.00 | 123600 |
| 2025-07-24 | 51.31 | $85.68 | 249500 |
| 2025-07-23 | 58.36 | $89.10 | 147000 |
| 2025-07-22 | 55.54 | $87.44 | 232140 |
| 2025-07-21 | 56.33 | $87.80 | 222600 |
| 2025-07-18 | 53.11 | $85.96 | 178737 |
| 2025-07-17 | 54.50 | $86.63 | 194912 |
| 2025-07-16 | 51.61 | $85.02 | 213500 |
| 2025-07-15 | 49.84 | $84.08 | 637745 |
| 2025-07-14 | 43.10 | $80.87 | 190001 |
| 2025-07-11 | 44.15 | $81.47 | 171014 |
| 2025-07-10 | 47.66 | $83.37 | 221998 |
| 2025-07-09 | 46.55 | $82.85 | 192248 |
| 2025-07-08 | 47.90 | $83.58 | 488203 |
| 2025-07-07 | 45.69 | $82.50 | 234600 |
| 2025-07-03 | 49.65 | $84.64 | 119300 |
| 2025-07-02 | 49.14 | $84.38 | 159500 |
| 2025-07-01 | 49.24 | $84.43 | 270408 |
| 2025-06-30 | 50.04 | $84.89 | 260700 |
| 2025-06-27 | 52.32 | $86.17 | 382540 |
| 2025-06-26 | 47.81 | $83.61 | 326100 |
| 2025-06-25 | 44.98 | $82.14 | 311600 |
| 2025-06-24 | 43.79 | $81.54 | 350725 |
| 2025-06-23 | 40.08 | $79.72 | 367210 |
| 2025-06-20 | 42.23 | $81.20 | 610900 |
| 2025-06-18 | 44.95 | $82.95 | 425245 |
| 2025-06-17 | 48.37 | $84.97 | 267800 |
| 2025-06-16 | 50.97 | $86.40 | 145332 |
| 2025-06-13 | 50.31 | $86.03 | 201340 |
| 2025-06-12 | 54.42 | $88.22 | 396600 |
| 2025-06-11 | 52.41 | $87.03 | 238600 |
| 2025-06-10 | 52.84 | $87.26 | 284702 |
| 2025-06-09 | 50.09 | $85.62 | 251553 |
| 2025-06-06 | 50.62 | $85.93 | 223200 |
| 2025-06-05 | 48.72 | $84.79 | 199341 |
| 2025-06-04 | 45.72 | $83.06 | 139400 |
| 2025-06-03 | 44.83 | $82.56 | 143700 |
| 2025-06-02 | 45.17 | $82.80 | 187300 |
| 2025-05-30 | 39.74 | $79.77 | 418924 |
| 2025-05-29 | 41.57 | $81.19 | 267313 |
| 2025-05-28 | 42.32 | $81.76 | 207432 |
| 2025-05-27 | 43.28 | $82.51 | 250100 |
| 2025-05-23 | 40.12 | $80.69 | 156000 |
| 2025-05-22 | 40.38 | $80.91 | 314630 |
| 2025-05-21 | 40.28 | $80.85 | 224869 |
| 2025-05-20 | 41.89 | $82.30 | 517842 |
| 2025-05-19 | 45.73 | $85.51 | 273000 |
| 2025-05-16 | 42.47 | $83.42 | 315827 |
| 2025-05-15 | 40.22 | $82.04 | 257509 |
| 2025-05-14 | 40.23 | $82.05 | 592200 |
| 2025-05-13 | 38.15 | $80.74 | 673027 |
| 2025-05-12 | 40.67 | $83.20 | 993857 |
| 2025-05-09 | 49.36 | $90.11 | 277368 |
| 2025-05-08 | 52.51 | $92.15 | 294600 |
| 2025-05-07 | 50.62 | $90.86 | 280400 |
| 2025-05-06 | 48.07 | $89.19 | 193737 |
| 2025-05-05 | 49.78 | $90.36 | 135400 |
| 2025-05-02 | 49.63 | $90.26 | 125945 |
| 2025-05-01 | 48.05 | $89.15 | 255755 |
| 2025-04-30 | 46.23 | $87.89 | 189639 |
| 2025-04-29 | 46.64 | $88.22 | 190100 |
| 2025-04-28 | 47.90 | $89.26 | 283400 |
| 2025-04-25 | 48.38 | $89.66 | 239700 |
| 2025-04-24 | 46.76 | $88.38 | 145923 |
| 2025-04-23 | 46.75 | $88.37 | 321200 |
| 2025-04-22 | 42.35 | $84.92 | 198067 |
| 2025-04-21 | 38.28 | $82.02 | 171018 |
| 2025-04-17 | 41.72 | $85.58 | 329300 |
| 2025-04-16 | 37.23 | $82.59 | 258120 |
| 2025-04-15 | 40.89 | $86.25 | 414300 |
| 2025-04-14 | 40.77 | $86.17 | 235100 |
| 2025-04-11 | 37.39 | $83.95 | 255525 |
| 2025-04-10 | 36.50 | $83.38 | 355932 |
| 2025-04-09 | 41.39 | $88.40 | 680977 |
| 2025-04-08 | 28.38 | $81.23 | 843415 |
| 2025-04-07 | 30.20 | $83.28 | 470634 |
| 2025-04-04 | 29.86 | $83.12 | 374239 |
| 2025-04-03 | 37.69 | $90.43 | 314800 |
| 2025-04-02 | 43.82 | $94.54 | 166855 |
| 2025-04-01 | 43.38 | $94.33 | 222607 |
| 2025-03-31 | 40.19 | $92.85 | 307043 |
| 2025-03-28 | 41.99 | $94.04 | 332400 |
| 2025-03-27 | 39.31 | $92.81 | 178700 |
| 2025-03-26 | 41.46 | $94.26 | 166700 |
| 2025-03-25 | 44.65 | $96.26 | 212900 |
| 2025-03-24 | 44.88 | $96.40 | 198300 |
| 2025-03-21 | 42.00 | $94.98 | 292100 |
| 2025-03-20 | 43.26 | $95.81 | 141138 |
| 2025-03-19 | 44.01 | $96.31 | 353900 |
| 2025-03-18 | 44.94 | $96.94 | 184400 |
| 2025-03-17 | 49.10 | $99.59 | 620021 |
| 2025-03-14 | 41.37 | $95.62 | 247700 |
| 2025-03-13 | 40.00 | $94.99 | 282225 |
| 2025-03-12 | 40.26 | $95.17 | 536535 |
| 2025-03-11 | 43.84 | $97.59 | 640900 |
| 2025-03-10 | 43.66 | $97.50 | 532100 |
| 2025-03-07 | 50.43 | $101.53 | 394007 |
| 2025-03-06 | 49.11 | $100.82 | 245800 |
| 2025-03-05 | 51.79 | $102.27 | 223512 |
| 2025-03-04 | 52.77 | $102.79 | 389400 |
| 2025-03-03 | 53.34 | $103.10 | 757800 |
| 2025-02-28 | 56.41 | $104.74 | 464035 |
| 2025-02-27 | 55.13 | $103.88 | 426215 |
| 2025-02-26 | 54.31 | $103.33 | 278600 |
| 2025-02-25 | 54.02 | $103.13 | 483519 |
| 2025-02-24 | 53.84 | $103.00 | 610464 |
| 2025-02-21 | 52.68 | $102.15 | 272558 |
| 2025-02-20 | 55.56 | $104.00 | 558052 |
| 2025-02-19 | 55.90 | $104.22 | 464029 |
| 2025-02-18 | 65.44 | $109.65 | 497400 |
| 2025-02-14 | 64.96 | $109.19 | 470445 |
| 2025-02-13 | 65.03 | $109.23 | 492100 |
| 2025-02-12 | 57.32 | $102.62 | 379167 |
| 2025-02-11 | 44.86 | $95.49 | 381400 |
| 2025-02-10 | 47.34 | $96.84 | 271709 |
| 2025-02-07 | 47.71 | $97.04 | 172321 |
| 2025-02-06 | 49.49 | $98.00 | 271937 |
| 2025-02-05 | 48.89 | $97.68 | 328500 |
| 2025-02-04 | 48.56 | $97.50 | 180233 |
| 2025-02-03 | 45.16 | $95.67 | 252900 |
| 2025-01-31 | 44.07 | $95.10 | 266800 |
| 2025-01-30 | 48.39 | $97.79 | 155390 |
| 2025-01-29 | 46.52 | $96.78 | 230500 |
| 2025-01-28 | 48.28 | $97.85 | 110894 |
| 2025-01-27 | 46.54 | $96.88 | 328621 |
| 2025-01-24 | 42.48 | $94.74 | 185200 |
| 2025-01-23 | 43.89 | $95.69 | 209800 |
| 2025-01-22 | 42.14 | $94.78 | 251200 |
| 2025-01-21 | 43.19 | $95.53 | 287700 |
| 2025-01-17 | 37.98 | $92.87 | 166525 |
| 2025-01-16 | 35.80 | $91.83 | 145917 |
| 2025-01-15 | 35.99 | $92.00 | 245442 |
| 2025-01-14 | 32.72 | $90.42 | 245121 |
| 2025-01-13 | 33.84 | $91.50 | 417699 |
| 2025-01-10 | 33.98 | $91.63 | 278600 |
| 2025-01-08 | 38.49 | $95.70 | 96300 |
| 2025-01-07 | 38.12 | $95.51 | 194420 |
| 2025-01-06 | 40.76 | $97.69 | 149800 |
| 2025-01-03 | 42.26 | $98.87 | 69100 |
| 2025-01-02 | 43.19 | $99.60 | 190900 |
| 2024-12-31 | 33.89 | $94.71 | 191055 |
| 2024-12-30 | 35.34 | $96.00 | 269700 |
| 2024-12-27 | 36.15 | $96.71 | 231800 |
| 2024-12-26 | 37.94 | $98.25 | 170500 |
| 2024-12-24 | 37.90 | $98.23 | 174331 |
| 2024-12-23 | 37.15 | $97.82 | 134200 |
| 2024-12-20 | 38.09 | $98.70 | 351530 |
| 2024-12-19 | 36.46 | $97.76 | 292839 |
| 2024-12-18 | 35.30 | $97.08 | 326900 |
| 2024-12-17 | 40.99 | $102.50 | 212437 |
| 2024-12-16 | 41.84 | $103.22 | 156000 |
| 2024-12-13 | 45.29 | $106.00 | 181600 |
| 2024-12-12 | 46.72 | $107.08 | 147945 |
| 2024-12-11 | 47.30 | $107.53 | 107128 |
| 2024-12-10 | 49.10 | $108.91 | 143000 |
| 2024-12-09 | 51.06 | $110.37 | 375417 |
| 2024-12-06 | 50.66 | $110.06 | 169350 |
| 2024-12-05 | 48.91 | $108.68 | 137670 |
| 2024-12-04 | 49.84 | $109.44 | 184400 |
| 2024-12-03 | 44.00 | $105.02 | 278200 |
| 2024-12-02 | 45.30 | $106.17 | 261900 |
| 2024-11-29 | 45.56 | $106.40 | 125000 |
| 2024-11-27 | 48.19 | $108.74 | 120700 |
| 2024-11-26 | 49.21 | $109.62 | 159636 |
| 2024-11-25 | 44.90 | $106.19 | 184511 |
| 2024-11-22 | 41.91 | $104.00 | 248214 |
| 2024-11-21 | 41.68 | $103.83 | 278900 |
| 2024-11-20 | 43.99 | $106.17 | 247800 |
| 2024-11-19 | 47.90 | $109.80 | 249626 |
| 2024-11-18 | 48.37 | $110.21 | 201800 |
| 2024-11-15 | 48.10 | $109.98 | 128400 |
| 2024-11-14 | 48.37 | $110.24 | 192235 |
| 2024-11-13 | 50.72 | $112.52 | 239400 |
| 2024-11-12 | 52.13 | $113.85 | 144834 |
| 2024-11-11 | 50.40 | $112.09 | 323645 |
| 2024-11-08 | 49.20 | $110.88 | 201401 |
| 2024-11-07 | 51.16 | $112.90 | 163000 |
| 2024-11-06 | 53.83 | $115.54 | 241600 |
| 2024-11-05 | 49.53 | $111.00 | 85100 |
| 2024-11-04 | 48.64 | $110.11 | 196000 |
| 2024-11-01 | 47.38 | $108.83 | 226041 |
| 2024-10-31 | 48.54 | $110.14 | 227700 |
| 2024-10-30 | 51.80 | $113.67 | 195004 |
| 2024-10-29 | 47.36 | $109.00 | 128034 |
| 2024-10-28 | 49.80 | $111.61 | 114621 |
| 2024-10-25 | 46.63 | $108.44 | 201643 |
| 2024-10-24 | 48.25 | $110.22 | 175905 |
| 2024-10-23 | 48.04 | $110.00 | 180727 |
| 2024-10-22 | 50.48 | $112.73 | 166131 |
| 2024-10-21 | 48.87 | $110.95 | 373024 |
| 2024-10-18 | 52.77 | $115.20 | 551445 |
| 2024-10-17 | 44.55 | $106.88 | 142900 |
| 2024-10-16 | 45.93 | $108.39 | 217800 |
| 2024-10-15 | 41.93 | $104.85 | 153845 |
| 2024-10-14 | 44.99 | $108.28 | 189500 |
| 2024-10-11 | 45.34 | $108.66 | 324849 |
| 2024-10-10 | 44.75 | $108.11 | 342537 |
| 2024-10-09 | 39.08 | $103.11 | 208032 |
| 2024-10-08 | 38.87 | $102.93 | 154608 |
| 2024-10-07 | 39.43 | $103.69 | 213553 |
| 2024-10-04 | 40.80 | $105.57 | 142800 |
| 2024-10-03 | 41.17 | $106.08 | 174713 |
| 2024-10-02 | 42.83 | $108.38 | 392917 |
| 2024-10-01 | 37.90 | $103.62 | 270421 |
| 2024-09-30 | 39.51 | $105.99 | 349534 |
| 2024-09-27 | 36.25 | $102.99 | 548340 |
| 2024-09-26 | 36.96 | $104.11 | 303200 |
| 2024-09-25 | 38.31 | $106.24 | 623900 |
| 2024-09-24 | 36.48 | $104.47 | 1.0M |
| 2024-09-23 | 30.84 | $99.35 | 901907 |
| 2024-09-20 | 28.18 | $97.10 | 2.3M |
| 2024-09-19 | 29.48 | $99.81 | 5.1M |
| 2024-09-18 | 42.72 | $119.01 | 516100 |
| 2024-09-17 | 47.47 | $123.52 | 476400 |
| 2024-09-16 | 45.82 | $122.22 | 320429 |
| 2024-09-13 | 47.72 | $123.95 | 156731 |
| 2024-09-12 | 48.73 | $124.87 | 185400 |
| 2024-09-11 | 45.33 | $122.05 | 174805 |
| 2024-09-10 | 46.23 | $122.92 | 242030 |
| 2024-09-09 | 46.62 | $123.30 | 113400 |
| 2024-09-06 | 46.66 | $123.34 | 459900 |
| 2024-09-05 | 51.79 | $128.37 | 155000 |
| 2024-09-04 | 50.01 | $126.66 | 119600 |
| 2024-09-03 | 48.80 | $125.50 | 201500 |
| 2024-08-30 | 54.72 | $130.93 | 168400 |
| 2024-08-29 | 53.11 | $129.31 | 207504 |
| 2024-08-28 | 45.53 | $122.65 | 87200 |
| 2024-08-27 | 50.94 | $127.26 | 80590 |
| 2024-08-26 | 48.43 | $125.27 | 155100 |
| 2024-08-23 | 51.33 | $127.58 | 161625 |
| 2024-08-22 | 47.15 | $124.37 | 174600 |
| 2024-08-21 | 50.64 | $127.08 | 115135 |
| 2024-08-20 | 47.71 | $124.92 | 135600 |
| 2024-08-19 | 52.05 | $128.12 | 107412 |
| 2024-08-16 | 49.91 | $126.54 | 102800 |
| 2024-08-15 | 49.73 | $126.40 | 176144 |
| 2024-08-14 | 49.45 | $126.19 | 90000 |
| 2024-08-13 | 48.56 | $125.48 | 81400 |
| 2024-08-12 | 45.25 | $122.92 | 105100 |
| 2024-08-09 | 41.65 | $120.34 | 151600 |
| 2024-08-08 | 41.44 | $120.19 | 108316 |
| 2024-08-07 | 39.06 | $118.50 | 97671 |
| 2024-08-06 | 39.05 | $118.49 | 217800 |
| 2024-08-05 | 35.57 | $116.00 | 437100 |
| 2024-08-02 | 38.96 | $120.00 | 306000 |
| 2024-08-01 | 43.19 | $124.32 | 203220 |
| 2024-07-31 | 50.13 | $130.13 | 104600 |
| 2024-07-30 | 49.29 | $129.50 | 142400 |
| 2024-07-29 | 52.55 | $131.94 | 135902 |
| 2024-07-26 | 51.05 | $130.75 | 109391 |
| 2024-07-25 | 49.99 | $129.91 | 502000 |
| 2024-07-24 | 52.04 | $131.52 | 133100 |
| 2024-07-23 | 52.28 | $131.71 | 239215 |
| 2024-07-22 | 50.85 | $130.45 | 412257 |
| 2024-07-19 | 60.98 | $137.80 | 292614 |
| 2024-07-18 | 62.46 | $138.72 | 259604 |
| 2024-07-17 | 60.61 | $136.84 | 197108 |
| 2024-07-16 | 63.49 | $138.66 | 343359 |
| 2024-07-15 | 59.20 | $134.43 | 195000 |
| 2024-07-12 | 57.89 | $133.25 | 94600 |
| 2024-07-11 | 55.20 | $130.93 | 161600 |
| 2024-07-10 | 52.40 | $128.68 | 135042 |
| 2024-07-09 | 51.48 | $127.96 | 210400 |
| 2024-07-08 | 57.13 | $131.83 | 424725 |
| 2024-07-05 | 58.23 | $132.53 | 168107 |
| 2024-07-03 | 60.86 | $134.19 | 191109 |
| 2024-07-02 | 55.86 | $129.81 | 166531 |
| 2024-07-01 | 54.37 | $128.64 | 314119 |
| 2024-06-28 | 54.93 | $129.01 | 201100 |
| 2024-06-27 | 60.07 | $132.28 | 256709 |
| 2024-06-26 | 66.66 | $135.92 | 556627 |
| 2024-06-25 | 63.65 | $133.03 | 333900 |
| 2024-06-24 | 60.39 | $130.26 | 164300 |
| 2024-06-21 | 59.40 | $129.46 | 631000 |
| 2024-06-20 | 58.82 | $128.99 | 389310 |
| 2024-06-18 | 59.04 | $129.12 | 544100 |
| 2024-06-17 | 56.87 | $127.29 | 193400 |
| 2024-06-14 | 56.13 | $126.68 | 263327 |
| 2024-06-13 | 59.94 | $129.07 | 296300 |
| 2024-06-12 | 60.15 | $129.20 | 364900 |
| 2024-06-11 | 56.66 | $126.07 | 154500 |
| 2024-06-10 | 56.50 | $125.93 | 440940 |
| 2024-06-07 | 57.42 | $126.56 | 242004 |
| 2024-06-06 | 60.14 | $128.41 | 216807 |
| 2024-06-05 | 58.73 | $127.01 | 250400 |
| 2024-06-04 | 56.63 | $124.98 | 359400 |
| 2024-06-03 | 61.57 | $128.34 | 184700 |
| 2024-05-31 | 59.63 | $126.40 | 253800 |
| 2024-05-30 | 58.18 | $124.99 | 122825 |
| 2024-05-29 | 57.05 | $123.90 | 395236 |
| 2024-05-28 | 57.68 | $124.36 | 276408 |
| 2024-05-24 | 55.50 | $122.20 | 322644 |
| 2024-05-23 | 54.90 | $121.62 | 252714 |
| 2024-05-22 | 51.13 | $118.08 | 211200 |
| 2024-05-21 | 48.49 | $115.80 | 174900 |
| 2024-05-20 | 48.82 | $116.10 | 80634 |
| 2024-05-17 | 50.47 | $117.62 | 99100 |
| 2024-05-16 | 52.01 | $119.02 | 231253 |
| 2024-05-15 | 49.06 | $116.22 | 155225 |
| 2024-05-14 | 53.22 | $119.97 | 89924 |
| 2024-05-13 | 51.77 | $118.57 | 137000 |
| 2024-05-10 | 53.61 | $120.20 | 102729 |
| 2024-05-09 | 55.79 | $122.09 | 185977 |
| 2024-05-08 | 52.04 | $118.27 | 87600 |
| 2024-05-07 | 54.64 | $120.52 | 122737 |
| 2024-05-06 | 54.45 | $120.33 | 108700 |
| 2024-05-03 | 52.68 | $118.46 | 153136 |
| 2024-05-02 | 50.80 | $116.53 | 108900 |
| 2024-05-01 | 49.74 | $115.46 | 439600 |
| 2024-04-30 | 52.02 | $117.76 | 343200 |
| 2024-04-29 | 50.44 | $116.07 | 158200 |
| 2024-04-26 | 54.52 | $120.12 | 233500 |
| 2024-04-25 | 50.98 | $116.32 | 244418 |
| 2024-04-24 | 50.87 | $116.20 | 280547 |
| 2024-04-23 | 58.19 | $122.99 | 347900 |
| 2024-04-22 | 50.38 | $115.18 | 496110 |
| 2024-04-19 | 51.01 | $115.72 | 296056 |
| 2024-04-18 | 46.97 | $112.23 | 434401 |
| 2024-04-17 | 48.98 | $114.06 | 382308 |
| 2024-04-16 | 46.78 | $112.20 | 276822 |
| 2024-04-15 | 45.61 | $111.23 | 223134 |
| 2024-04-12 | 46.29 | $111.91 | 187110 |
| 2024-04-11 | 50.67 | $116.10 | 241200 |
| 2024-04-10 | 50.74 | $116.16 | 434600 |
| 2024-04-09 | 52.90 | $118.16 | 689100 |
| 2024-04-08 | 59.31 | $123.50 | 762400 |
| 2024-04-05 | 74.09 | $132.76 | 623400 |
| 2024-04-04 | 73.48 | $131.85 | 1.1M |
| 2024-04-03 | 80.03 | $135.14 | 589542 |
| 2024-04-02 | 78.17 | $131.84 | 969062 |
| 2024-04-01 | 77.66 | $130.98 | 969329 |
| 2024-03-28 | 76.21 | $128.64 | 574668 |
| 2024-03-27 | 74.38 | $125.92 | 464800 |
| 2024-03-26 | 72.90 | $123.89 | 668452 |
| 2024-03-25 | 70.42 | $120.79 | 446400 |
| 2024-03-22 | 72.66 | $121.89 | 408007 |
| 2024-03-21 | 71.21 | $120.05 | 419000 |
| 2024-03-20 | 70.38 | $119.03 | 239600 |
| 2024-03-19 | 66.75 | $114.97 | 141600 |
| 2024-03-18 | 65.85 | $114.05 | 225926 |
| 2024-03-15 | 64.46 | $112.65 | 230300 |
| 2024-03-14 | 68.67 | $114.87 | 200428 |
| 2024-03-13 | 65.00 | $111.12 | 278600 |
| 2024-03-12 | 63.62 | $109.84 | 332619 |
| 2024-03-11 | 57.84 | $105.16 | 200600 |
| 2024-03-08 | 60.09 | $106.32 | 194500 |
| 2024-03-07 | 59.25 | $105.68 | 234600 |
| 2024-03-06 | 66.30 | $109.12 | 625300 |
| 2024-03-05 | 59.96 | $104.30 | 256500 |
| 2024-03-04 | 65.52 | $106.59 | 225926 |
| 2024-03-01 | 65.04 | $106.23 | 187200 |
| 2024-02-29 | 61.87 | $103.99 | 220100 |
| 2024-02-28 | 61.13 | $103.49 | 126800 |
| 2024-02-27 | 62.86 | $104.23 | 124248 |
| 2024-02-26 | 61.60 | $103.33 | 207300 |
| 2024-02-23 | 61.91 | $103.47 | 143889 |
| 2024-02-22 | 57.04 | $100.14 | 72343 |
| 2024-02-21 | 56.64 | $99.89 | 242639 |
| 2024-02-20 | 57.49 | $100.31 | 281212 |
| 2024-02-16 | 49.35 | $95.55 | 126612 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.33
2026-08-12
Close Price
$99.55
Vol: 829831
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.82
Average
-50.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -0.33 | $99.55 | 829831 |
| 2026-08-11 | -22.14 | $95.36 | 801900 |
| 2026-08-10 | -26.84 | $94.00 | 1.4M |
| 2026-08-07 | -37.41 | $90.30 | 544110 |
| 2026-08-06 | -21.33 | $91.80 | 643807 |
| 2026-08-05 | -17.15 | $92.19 | 716491 |
| 2026-08-04 | -18.84 | $92.00 | 646100 |
| 2026-08-03 | -18.84 | $92.00 | 850500 |
| 2026-07-31 | -44.76 | $88.78 | 297300 |
| 2026-07-30 | -41.43 | $89.04 | 176525 |
| 2026-07-29 | -65.73 | $87.14 | 326086 |
| 2026-07-28 | -71.61 | $86.68 | 368524 |
| 2026-07-27 | -74.17 | $86.48 | 364200 |
| 2026-07-24 | -82.99 | $85.79 | 322209 |
| 2026-07-23 | -98.25 | $85.00 | 500808 |
| 2026-07-22 | -65.83 | $87.31 | 261900 |
| 2026-07-21 | -32.92 | $89.08 | 156100 |
| 2026-07-20 | -38.31 | $88.15 | 246425 |
| 2026-07-17 | -39.51 | $87.91 | 284400 |
| 2026-07-16 | -43.40 | $87.48 | 548400 |
| 2026-07-15 | -22.15 | $89.41 | 479300 |
| 2026-07-14 | -24.24 | $89.19 | 254700 |
| 2026-07-13 | -25.97 | $88.67 | 164835 |
| 2026-07-10 | -14.56 | $89.67 | 134151 |
| 2026-07-09 | -20.15 | $88.60 | 157200 |
| 2026-07-08 | -27.59 | $87.48 | 175200 |
| 2026-07-07 | -22.81 | $88.20 | 333000 |
| 2026-07-06 | -9.57 | $90.19 | 346900 |
| 2026-07-02 | -12.03 | $89.82 | 303142 |
| 2026-07-01 | -11.79 | $88.34 | 222800 |
| 2026-06-30 | -29.03 | $86.64 | 358500 |
| 2026-06-29 | -29.20 | $87.43 | 392521 |
| 2026-06-26 | -23.75 | $88.95 | 425000 |
| 2026-06-25 | -40.38 | $86.85 | 403035 |
| 2026-06-24 | -49.40 | $85.80 | 536621 |
| 2026-06-23 | -62.03 | $83.50 | 321419 |
| 2026-06-22 | -54.84 | $84.81 | 482000 |
| 2026-06-18 | -69.12 | $82.21 | 434511 |
| 2026-06-17 | -63.30 | $83.27 | 393538 |
| 2026-06-16 | -59.56 | $83.95 | 338800 |
| 2026-06-15 | -63.68 | $83.20 | 404812 |
| 2026-06-12 | -78.19 | $80.56 | 464547 |
| 2026-06-11 | -68.46 | $82.33 | 468000 |
| 2026-06-10 | -89.07 | $78.58 | 539600 |
| 2026-06-09 | -96.09 | $78.10 | 785786 |
| 2026-06-08 | -96.50 | $80.17 | 409366 |
| 2026-06-05 | -94.91 | $81.17 | 639039 |
| 2026-06-04 | -95.39 | $83.41 | 582427 |
| 2026-06-03 | -85.05 | $85.63 | 628800 |
| 2026-06-02 | -54.72 | $88.64 | 420686 |
| 2026-06-01 | -41.10 | $90.17 | 260800 |
| 2026-05-29 | -39.06 | $90.40 | 318306 |
| 2026-05-28 | -17.70 | $92.80 | 534919 |
| 2026-05-27 | -14.50 | $93.16 | 385700 |
| 2026-05-26 | -14.29 | $92.85 | 652174 |
| 2026-05-22 | -13.71 | $91.54 | 448200 |
| 2026-05-21 | -19.17 | $91.00 | 909000 |
| 2026-05-20 | -10.06 | $91.86 | 393029 |
| 2026-05-19 | -9.60 | $89.68 | 573406 |
| 2026-05-18 | -37.96 | $88.91 | 389811 |
| 2026-05-15 | -70.34 | $87.51 | 803818 |
| 2026-05-14 | -54.35 | $88.58 | 257595 |
| 2026-05-13 | -55.21 | $88.00 | 623318 |
| 2026-05-12 | -64.79 | $86.38 | 398519 |
| 2026-05-11 | -65.25 | $85.84 | 431752 |
| 2026-05-08 | -50.26 | $85.90 | 605775 |
| 2026-05-07 | -45.68 | $86.69 | 326408 |
| 2026-05-06 | -42.98 | $87.32 | 243912 |
| 2026-05-05 | -56.33 | $84.21 | 346200 |
| 2026-05-04 | -50.47 | $85.41 | 366100 |
| 2026-05-01 | -46.17 | $86.42 | 392559 |
| 2026-04-30 | -45.85 | $85.84 | 817328 |
| 2026-04-29 | -45.52 | $85.90 | 810811 |
| 2026-04-28 | -45.52 | $85.90 | 731300 |
| 2026-04-27 | -29.97 | $89.29 | 760500 |
| 2026-04-24 | -42.90 | $85.78 | 511008 |
| 2026-04-23 | -45.17 | $85.17 | 481646 |
| 2026-04-22 | -40.60 | $86.40 | 515366 |
| 2026-04-21 | -31.32 | $88.90 | 499815 |
| 2026-04-20 | -20.51 | $91.81 | 1.8M |
| 2026-04-17 | -2.88 | $84.91 | 612472 |
| 2026-04-16 | -13.85 | $81.23 | 420830 |
| 2026-04-15 | -6.77 | $82.12 | 385950 |
| 2026-04-14 | -3.71 | $82.34 | 692900 |
| 2026-04-13 | -0.29 | $79.54 | 449827 |
| 2026-04-10 | -42.10 | $74.89 | 268781 |
| 2026-04-09 | -36.12 | $75.54 | 316312 |
| 2026-04-08 | -28.22 | $76.40 | 459242 |
| 2026-04-07 | -26.34 | $74.35 | 502693 |
| 2026-04-06 | -9.72 | $75.65 | 410000 |
| 2026-04-02 | -23.79 | $74.55 | 342540 |
| 2026-04-01 | -38.11 | $73.43 | 380844 |
| 2026-03-31 | -29.92 | $74.07 | 403103 |
| 2026-03-30 | -58.80 | $72.22 | 468344 |
| 2026-03-27 | -77.38 | $70.87 | 520811 |
| 2026-03-26 | -44.74 | $74.16 | 426210 |
| 2026-03-25 | -38.69 | $74.77 | 636948 |
| 2026-03-24 | -60.91 | $72.53 | 396200 |
| 2026-03-23 | -49.31 | $73.70 | 506132 |
| 2026-03-20 | -64.48 | $72.17 | 711632 |
| 2026-03-19 | -56.15 | $73.01 | 613830 |
| 2026-03-18 | -55.46 | $73.08 | 411116 |
| 2026-03-17 | -51.19 | $73.51 | 551278 |
| 2026-03-16 | -68.95 | $71.72 | 817200 |
| 2026-03-13 | -97.52 | $68.84 | 711589 |
| 2026-03-12 | -87.59 | $71.12 | 858568 |
| 2026-03-11 | -64.34 | $73.17 | 420885 |
| 2026-03-10 | -54.06 | $74.07 | 773720 |
| 2026-03-09 | -65.14 | $73.10 | 862121 |
| 2026-03-06 | -52.57 | $74.20 | 821622 |
| 2026-03-05 | -47.54 | $74.64 | 981930 |
| 2026-03-04 | -65.03 | $73.11 | 786500 |
| 2026-03-03 | -46.74 | $74.71 | 670925 |
| 2026-03-02 | -9.14 | $78.00 | 1.3M |
| 2026-02-27 | -94.56 | $70.59 | 600311 |
| 2026-02-26 | -91.55 | $71.29 | 572400 |
| 2026-02-25 | -79.21 | $72.61 | 527319 |
| 2026-02-24 | -94.34 | $71.99 | 445419 |
| 2026-02-23 | -97.37 | $71.75 | 551300 |
| 2026-02-20 | -82.09 | $73.20 | 400168 |
| 2026-02-19 | -74.92 | $73.88 | 292412 |
| 2026-02-18 | -67.23 | $74.61 | 380100 |
| 2026-02-17 | -93.68 | $72.10 | 579335 |
| 2026-02-13 | -88.80 | $73.30 | 420302 |
| 2026-02-12 | -94.44 | $72.92 | 514374 |
| 2026-02-11 | -82.79 | $74.75 | 521318 |
| 2026-02-10 | -62.67 | $76.41 | 166617 |
| 2026-02-09 | -65.49 | $76.36 | 654583 |
| 2026-02-06 | -95.80 | $73.79 | 580674 |
| 2026-02-05 | -93.87 | $74.16 | 496522 |
| 2026-02-04 | -75.93 | $76.21 | 471303 |
| 2026-02-03 | -77.16 | $76.08 | 461792 |
| 2026-02-02 | -75.20 | $76.30 | 532600 |
| 2026-01-30 | -78.23 | $76.17 | 587300 |
| 2026-01-29 | -54.46 | $78.78 | 437138 |
| 2026-01-28 | -39.16 | $80.46 | 411350 |
| 2026-01-27 | -58.83 | $78.30 | 564300 |
| 2026-01-26 | -55.28 | $78.69 | 486443 |
| 2026-01-23 | -54.74 | $78.75 | 301220 |
| 2026-01-22 | -60.02 | $78.17 | 406645 |
| 2026-01-21 | -79.51 | $76.03 | 744949 |
| 2026-01-20 | -87.93 | $77.40 | 432700 |
| 2026-01-16 | -65.23 | $79.45 | 298595 |
| 2026-01-15 | -71.38 | $78.95 | 391335 |
| 2026-01-14 | -47.35 | $80.38 | 293200 |
| 2026-01-13 | -64.62 | $78.44 | 477367 |
| 2026-01-12 | -47.55 | $80.11 | 656321 |
| 2026-01-09 | -29.00 | $81.84 | 343900 |
| 2026-01-08 | -9.69 | $83.67 | 377475 |
| 2026-01-07 | -5.06 | $84.17 | 478300 |
| 2026-01-06 | -1.45 | $83.30 | 482912 |
| 2026-01-05 | -25.99 | $78.69 | 425945 |
| 2026-01-02 | -41.25 | $77.54 | 423400 |
| 2025-12-31 | -33.42 | $78.13 | 311048 |
| 2025-12-30 | -21.22 | $79.05 | 502600 |
| 2025-12-29 | -20.82 | $79.08 | 410931 |
| 2025-12-26 | -26.53 | $78.65 | 221400 |
| 2025-12-24 | -29.71 | $78.41 | 119316 |
| 2025-12-23 | -26.50 | $78.36 | 233742 |
| 2025-12-22 | -19.58 | $78.69 | 357734 |
| 2025-12-19 | -30.94 | $77.55 | 287700 |
| 2025-12-18 | -23.15 | $78.33 | 405100 |
| 2025-12-17 | -12.89 | $78.81 | 572300 |
| 2025-12-16 | -18.79 | $77.89 | 568300 |
| 2025-12-15 | -35.01 | $76.44 | 505900 |
| 2025-12-12 | -32.44 | $76.67 | 565316 |
| 2025-12-11 | -31.32 | $76.77 | 645400 |
| 2025-12-10 | -47.43 | $75.33 | 450638 |
| 2025-12-09 | -67.79 | $73.51 | 476819 |
| 2025-12-08 | -57.49 | $74.43 | 345400 |
| 2025-12-05 | -35.16 | $76.42 | 402900 |
| 2025-12-04 | -27.12 | $77.14 | 247406 |
| 2025-12-03 | -16.74 | $78.07 | 246921 |
| 2025-12-02 | -24.67 | $77.36 | 530311 |
| 2025-12-01 | -26.90 | $77.16 | 567354 |
| 2025-11-28 | -17.18 | $77.31 | 612524 |
| 2025-11-26 | -46.95 | $74.00 | 689900 |
| 2025-11-25 | -40.06 | $74.44 | 584824 |
| 2025-11-24 | -82.84 | $71.77 | 741600 |
| 2025-11-21 | -95.86 | $70.89 | 619600 |
| 2025-11-20 | -87.72 | $71.44 | 942623 |
| 2025-11-19 | -67.60 | $72.80 | 560403 |
| 2025-11-18 | -67.46 | $72.81 | 371638 |
| 2025-11-17 | -70.86 | $72.58 | 512500 |
| 2025-11-14 | -53.40 | $73.76 | 407111 |
| 2025-11-13 | -40.24 | $74.65 | 805200 |
| 2025-11-12 | -33.73 | $75.09 | 495302 |
| 2025-11-11 | -35.06 | $75.00 | 345970 |
| 2025-11-10 | -55.03 | $73.65 | 892600 |
| 2025-11-07 | -89.94 | $71.29 | 698753 |
| 2025-11-06 | -96.55 | $71.78 | 486538 |
| 2025-11-05 | -74.64 | $73.63 | 478826 |
| 2025-11-04 | -81.10 | $73.49 | 518653 |
| 2025-11-03 | -57.74 | $75.06 | 330800 |
| 2025-10-31 | -69.69 | $74.79 | 494700 |
| 2025-10-30 | -90.68 | $73.01 | 337600 |
| 2025-10-29 | -67.22 | $75.00 | 659214 |
| 2025-10-28 | -74.37 | $74.97 | 702162 |
| 2025-10-27 | -57.32 | $76.80 | 628161 |
| 2025-10-24 | -77.46 | $75.10 | 385890 |
| 2025-10-23 | -82.03 | $74.52 | 314000 |
| 2025-10-22 | -81.48 | $74.59 | 476145 |
| 2025-10-21 | -81.90 | $74.58 | 527700 |
| 2025-10-20 | -82.38 | $74.85 | 620000 |
| 2025-10-17 | -92.63 | $73.32 | 825130 |
| 2025-10-16 | -90.49 | $73.92 | 1.1M |
| 2025-10-15 | -93.64 | $74.60 | 1.6M |
| 2025-10-14 | -94.86 | $74.36 | 571930 |
| 2025-10-13 | -90.68 | $75.18 | 670300 |
| 2025-10-10 | -98.12 | $73.72 | 723232 |
| 2025-10-09 | -98.29 | $75.70 | 1.1M |
| 2025-10-08 | -93.75 | $77.24 | 2.2M |
| 2025-10-07 | -99.08 | $76.85 | 963107 |
| 2025-10-06 | -99.29 | $77.61 | 527635 |
| 2025-10-03 | -92.27 | $79.98 | 632200 |
| 2025-10-02 | -98.65 | $79.08 | 716044 |
| 2025-10-01 | -99.11 | $79.60 | 725058 |
| 2025-09-30 | -96.42 | $81.68 | 572100 |
| 2025-09-29 | -98.81 | $81.82 | 492242 |
| 2025-09-26 | -91.14 | $84.00 | 410500 |
| 2025-09-25 | -91.14 | $84.00 | 260100 |
| 2025-09-24 | -87.75 | $84.38 | 491300 |
| 2025-09-23 | -86.14 | $84.56 | 405237 |
| 2025-09-22 | -70.93 | $86.26 | 641147 |
| 2025-09-19 | -55.37 | $88.00 | 254290 |
| 2025-09-18 | -36.76 | $90.08 | 628507 |
| 2025-09-17 | -45.17 | $89.14 | 408246 |
| 2025-09-16 | -86.36 | $84.73 | 460435 |
| 2025-09-15 | -87.46 | $84.61 | 299700 |
| 2025-09-12 | -89.56 | $84.41 | 265897 |
| 2025-09-11 | -86.56 | $84.91 | 630866 |
| 2025-09-10 | -87.34 | $85.06 | 864300 |
| 2025-09-09 | -92.86 | $87.24 | 304545 |
| 2025-09-08 | -97.84 | $86.96 | 285005 |
| 2025-09-05 | -98.88 | $88.62 | 281758 |
| 2025-09-04 | -76.15 | $91.09 | 155300 |
| 2025-09-03 | -74.51 | $90.17 | 238700 |
| 2025-09-02 | -61.03 | $91.01 | 537200 |
| 2025-08-29 | -28.79 | $93.96 | 180300 |
| 2025-08-28 | -26.61 | $93.00 | 263761 |
| 2025-08-27 | -28.84 | $92.48 | 210400 |
| 2025-08-26 | -33.78 | $91.33 | 483866 |
| 2025-08-25 | -28.67 | $92.52 | 116729 |
| 2025-08-22 | -28.58 | $92.54 | 145137 |
| 2025-08-21 | -33.56 | $91.38 | 174204 |
| 2025-08-20 | -38.15 | $90.31 | 242662 |
| 2025-08-19 | -22.02 | $94.07 | 244900 |
| 2025-08-18 | -23.73 | $93.67 | 391900 |
| 2025-08-15 | -17.00 | $95.24 | 204847 |
| 2025-08-14 | -14.12 | $95.91 | 264412 |
| 2025-08-13 | -6.39 | $97.71 | 266100 |
| 2025-08-12 | -3.01 | $97.17 | 312300 |
| 2025-08-11 | -6.87 | $95.83 | 481213 |
| 2025-08-08 | -4.80 | $94.96 | 599125 |
| 2025-08-07 | -0.56 | $91.77 | 612007 |
| 2025-08-06 | -8.07 | $88.77 | 326100 |
| 2025-08-05 | -5.64 | $89.11 | 395463 |
| 2025-08-04 | -23.07 | $86.67 | 688236 |
| 2025-08-01 | -98.14 | $76.16 | 468963 |
| 2025-07-31 | -99.37 | $78.90 | 623173 |
| 2025-07-30 | -85.25 | $81.98 | 498400 |
| 2025-07-29 | -42.41 | $85.96 | 309000 |
| 2025-07-28 | -43.06 | $85.90 | 190800 |
| 2025-07-25 | -52.74 | $85.00 | 123600 |
| 2025-07-24 | -45.43 | $85.68 | 249500 |
| 2025-07-23 | -8.61 | $89.10 | 147000 |
| 2025-07-22 | -26.17 | $87.44 | 232140 |
| 2025-07-21 | -18.99 | $87.80 | 222600 |
| 2025-07-18 | -15.34 | $85.96 | 178737 |
| 2025-07-17 | -3.59 | $86.63 | 194912 |
| 2025-07-16 | -20.05 | $85.02 | 213500 |
| 2025-07-15 | -40.32 | $84.08 | 637745 |
| 2025-07-14 | -77.14 | $80.87 | 190001 |
| 2025-07-11 | -73.59 | $81.47 | 171014 |
| 2025-07-10 | -54.52 | $83.37 | 221998 |
| 2025-07-09 | -59.74 | $82.85 | 192248 |
| 2025-07-08 | -52.41 | $83.58 | 488203 |
| 2025-07-07 | -63.25 | $82.50 | 234600 |
| 2025-07-03 | -41.77 | $84.64 | 119300 |
| 2025-07-02 | -44.38 | $84.38 | 159500 |
| 2025-07-01 | -43.88 | $84.43 | 270408 |
| 2025-06-30 | -39.26 | $84.89 | 260700 |
| 2025-06-27 | -25.76 | $86.17 | 382540 |
| 2025-06-26 | -50.83 | $83.61 | 326100 |
| 2025-06-25 | -65.23 | $82.14 | 311600 |
| 2025-06-24 | -71.11 | $81.54 | 350725 |
| 2025-06-23 | -88.93 | $79.72 | 367210 |
| 2025-06-20 | -74.44 | $81.20 | 610900 |
| 2025-06-18 | -57.30 | $82.95 | 425245 |
| 2025-06-17 | -37.51 | $84.97 | 267800 |
| 2025-06-16 | -23.51 | $86.40 | 145332 |
| 2025-06-13 | -27.13 | $86.03 | 201340 |
| 2025-06-12 | -5.68 | $88.22 | 396600 |
| 2025-06-11 | -13.35 | $87.03 | 238600 |
| 2025-06-10 | -10.99 | $87.26 | 284702 |
| 2025-06-09 | -28.27 | $85.62 | 251553 |
| 2025-06-06 | -53.43 | $85.93 | 223200 |
| 2025-06-05 | -60.66 | $84.79 | 199341 |
| 2025-06-04 | -71.64 | $83.06 | 139400 |
| 2025-06-03 | -74.81 | $82.56 | 143700 |
| 2025-06-02 | -73.29 | $82.80 | 187300 |
| 2025-05-30 | -92.51 | $79.77 | 418924 |
| 2025-05-29 | -93.80 | $81.19 | 267313 |
| 2025-05-28 | -89.74 | $81.76 | 207432 |
| 2025-05-27 | -84.39 | $82.51 | 250100 |
| 2025-05-23 | -97.43 | $80.69 | 156000 |
| 2025-05-22 | -95.86 | $80.91 | 314630 |
| 2025-05-21 | -96.29 | $80.85 | 224869 |
| 2025-05-20 | -86.57 | $82.30 | 517842 |
| 2025-05-19 | -63.51 | $85.51 | 273000 |
| 2025-05-16 | -78.52 | $83.42 | 315827 |
| 2025-05-15 | -88.43 | $82.04 | 257509 |
| 2025-05-14 | -88.36 | $82.05 | 592200 |
| 2025-05-13 | -97.77 | $80.74 | 673027 |
| 2025-05-12 | -81.09 | $83.20 | 993857 |
| 2025-05-09 | -32.92 | $90.11 | 277368 |
| 2025-05-08 | -6.72 | $92.15 | 294600 |
| 2025-05-07 | -6.91 | $90.86 | 280400 |
| 2025-05-06 | -18.82 | $89.19 | 193737 |
| 2025-05-05 | -10.48 | $90.36 | 135400 |
| 2025-05-02 | -11.19 | $90.26 | 125945 |
| 2025-05-01 | -28.66 | $89.15 | 255755 |
| 2025-04-30 | -41.13 | $87.89 | 189639 |
| 2025-04-29 | -39.70 | $88.22 | 190100 |
| 2025-04-28 | -33.68 | $89.26 | 283400 |
| 2025-04-25 | -31.37 | $89.66 | 239700 |
| 2025-04-24 | -40.83 | $88.38 | 145923 |
| 2025-04-23 | -43.08 | $88.37 | 321200 |
| 2025-04-22 | -62.68 | $84.92 | 198067 |
| 2025-04-21 | -79.57 | $82.02 | 171018 |
| 2025-04-17 | -62.34 | $85.58 | 329300 |
| 2025-04-16 | -76.82 | $82.59 | 258120 |
| 2025-04-15 | -59.10 | $86.25 | 414300 |
| 2025-04-14 | -61.59 | $86.17 | 235100 |
| 2025-04-11 | -72.20 | $83.95 | 255525 |
| 2025-04-10 | -74.77 | $83.38 | 355932 |
| 2025-04-09 | -52.08 | $88.40 | 680977 |
| 2025-04-08 | -92.80 | $81.23 | 843415 |
| 2025-04-07 | -83.49 | $83.28 | 470634 |
| 2025-04-04 | -93.56 | $83.12 | 374239 |
| 2025-04-03 | -99.82 | $90.43 | 314800 |
| 2025-04-02 | -71.31 | $94.54 | 166855 |
| 2025-04-01 | -78.05 | $94.33 | 222607 |
| 2025-03-31 | -88.88 | $92.85 | 307043 |
| 2025-03-28 | -85.33 | $94.04 | 332400 |
| 2025-03-27 | -99.09 | $92.81 | 178700 |
| 2025-03-26 | -96.26 | $94.26 | 166700 |
| 2025-03-25 | -79.78 | $96.26 | 212900 |
| 2025-03-24 | -78.62 | $96.40 | 198300 |
| 2025-03-21 | -90.43 | $94.98 | 292100 |
| 2025-03-20 | -91.61 | $95.81 | 141138 |
| 2025-03-19 | -87.13 | $96.31 | 353900 |
| 2025-03-18 | -85.74 | $96.94 | 184400 |
| 2025-03-17 | -71.62 | $99.59 | 620021 |
| 2025-03-14 | -95.59 | $95.62 | 247700 |
| 2025-03-13 | -99.40 | $94.99 | 282225 |
| 2025-03-12 | -99.69 | $95.17 | 536535 |
| 2025-03-11 | -80.58 | $97.59 | 640900 |
| 2025-03-10 | -81.10 | $97.50 | 532100 |
| 2025-03-07 | -57.67 | $101.53 | 394007 |
| 2025-03-06 | -61.80 | $100.82 | 245800 |
| 2025-03-05 | -53.37 | $102.27 | 223512 |
| 2025-03-04 | -50.35 | $102.79 | 389400 |
| 2025-03-03 | -44.09 | $103.10 | 757800 |
| 2025-02-28 | -35.43 | $104.74 | 464035 |
| 2025-02-27 | -39.97 | $103.88 | 426215 |
| 2025-02-26 | -42.87 | $103.33 | 278600 |
| 2025-02-25 | -43.93 | $103.13 | 483519 |
| 2025-02-24 | -44.61 | $103.00 | 610464 |
| 2025-02-21 | -49.10 | $102.15 | 272558 |
| 2025-02-20 | -39.33 | $104.00 | 558052 |
| 2025-02-19 | -38.17 | $104.22 | 464029 |
| 2025-02-18 | -9.50 | $109.65 | 497400 |
| 2025-02-14 | -9.29 | $109.19 | 470445 |
| 2025-02-13 | -2.99 | $109.23 | 492100 |
| 2025-02-12 | -9.56 | $102.62 | 379167 |
| 2025-02-11 | -42.06 | $95.49 | 381400 |
| 2025-02-10 | -22.91 | $96.84 | 271709 |
| 2025-02-07 | -21.45 | $97.04 | 172321 |
| 2025-02-06 | -14.47 | $98.00 | 271937 |
| 2025-02-05 | -12.80 | $97.68 | 328500 |
| 2025-02-04 | -21.26 | $97.50 | 180233 |
| 2025-02-03 | -34.15 | $95.67 | 252900 |
| 2025-01-31 | -38.13 | $95.10 | 266800 |
| 2025-01-30 | -19.34 | $97.79 | 155390 |
| 2025-01-29 | -26.40 | $96.78 | 230500 |
| 2025-01-28 | -18.92 | $97.85 | 110894 |
| 2025-01-27 | -25.70 | $96.88 | 328621 |
| 2025-01-24 | -40.64 | $94.74 | 185200 |
| 2025-01-23 | -34.01 | $95.69 | 209800 |
| 2025-01-22 | -40.36 | $94.78 | 251200 |
| 2025-01-21 | -35.13 | $95.53 | 287700 |
| 2025-01-17 | -59.96 | $92.87 | 166525 |
| 2025-01-16 | -67.98 | $91.83 | 145917 |
| 2025-01-15 | -71.76 | $92.00 | 245442 |
| 2025-01-14 | -81.63 | $90.42 | 245121 |
| 2025-01-13 | -76.89 | $91.50 | 417699 |
| 2025-01-10 | -98.47 | $91.63 | 278600 |
| 2025-01-08 | -92.08 | $95.70 | 96300 |
| 2025-01-07 | -94.01 | $95.51 | 194420 |
| 2025-01-06 | -83.04 | $97.69 | 149800 |
| 2025-01-03 | -76.86 | $98.87 | 69100 |
| 2025-01-02 | -73.04 | $99.60 | 190900 |
| 2024-12-31 | -98.64 | $94.71 | 191055 |
| 2024-12-30 | -95.64 | $96.00 | 269700 |
| 2024-12-27 | -98.25 | $96.71 | 231800 |
| 2024-12-26 | -91.67 | $98.25 | 170500 |
| 2024-12-24 | -91.79 | $98.23 | 174331 |
| 2024-12-23 | -94.25 | $97.82 | 134200 |
| 2024-12-20 | -88.98 | $98.70 | 351530 |
| 2024-12-19 | -94.61 | $97.76 | 292839 |
| 2024-12-18 | -98.68 | $97.08 | 326900 |
| 2024-12-17 | -85.79 | $102.50 | 212437 |
| 2024-12-16 | -91.25 | $103.22 | 156000 |
| 2024-12-13 | -66.70 | $106.00 | 181600 |
| 2024-12-12 | -57.16 | $107.08 | 147945 |
| 2024-12-11 | -58.43 | $107.53 | 107128 |
| 2024-12-10 | -47.61 | $108.91 | 143000 |
| 2024-12-09 | -36.16 | $110.37 | 375417 |
| 2024-12-06 | -38.59 | $110.06 | 169350 |
| 2024-12-05 | -52.40 | $108.68 | 137670 |
| 2024-12-04 | -49.65 | $109.44 | 184400 |
| 2024-12-03 | -80.52 | $105.02 | 278200 |
| 2024-12-02 | -72.49 | $106.17 | 261900 |
| 2024-11-29 | -70.88 | $106.40 | 125000 |
| 2024-11-27 | -54.54 | $108.74 | 120700 |
| 2024-11-26 | -48.39 | $109.62 | 159636 |
| 2024-11-25 | -72.35 | $106.19 | 184511 |
| 2024-11-22 | -87.64 | $104.00 | 248214 |
| 2024-11-21 | -88.83 | $103.83 | 278900 |
| 2024-11-20 | -98.39 | $106.17 | 247800 |
| 2024-11-19 | -75.50 | $109.80 | 249626 |
| 2024-11-18 | -70.92 | $110.21 | 201800 |
| 2024-11-15 | -74.32 | $109.98 | 128400 |
| 2024-11-14 | -71.51 | $110.24 | 192235 |
| 2024-11-13 | -38.95 | $112.52 | 239400 |
| 2024-11-12 | -26.96 | $113.85 | 144834 |
| 2024-11-11 | -39.62 | $112.09 | 323645 |
| 2024-11-08 | -49.71 | $110.88 | 201401 |
| 2024-11-07 | -32.86 | $112.90 | 163000 |
| 2024-11-06 | -9.42 | $115.54 | 241600 |
| 2024-11-05 | -38.19 | $111.00 | 85100 |
| 2024-11-04 | -44.02 | $110.11 | 196000 |
| 2024-11-01 | -52.39 | $108.83 | 226041 |
| 2024-10-31 | -43.82 | $110.14 | 227700 |
| 2024-10-30 | -20.73 | $113.67 | 195004 |
| 2024-10-29 | -51.28 | $109.00 | 128034 |
| 2024-10-28 | -34.21 | $111.61 | 114621 |
| 2024-10-25 | -53.06 | $108.44 | 201643 |
| 2024-10-24 | -41.79 | $110.22 | 175905 |
| 2024-10-23 | -43.18 | $110.00 | 180727 |
| 2024-10-22 | -25.95 | $112.73 | 166131 |
| 2024-10-21 | -37.18 | $110.95 | 373024 |
| 2024-10-18 | 0.00 | $115.20 | 551445 |
| 2024-10-17 | -19.87 | $106.88 | 142900 |
| 2024-10-16 | -31.04 | $108.39 | 217800 |
| 2024-10-15 | -57.24 | $104.85 | 153845 |
| 2024-10-14 | -48.55 | $108.28 | 189500 |
| 2024-10-11 | -48.51 | $108.66 | 324849 |
| 2024-10-10 | -50.64 | $108.11 | 342537 |
| 2024-10-09 | -64.64 | $103.11 | 208032 |
| 2024-10-08 | -65.15 | $102.93 | 154608 |
| 2024-10-07 | -63.02 | $103.69 | 213553 |
| 2024-10-04 | -57.75 | $105.57 | 142800 |
| 2024-10-03 | -59.01 | $106.08 | 174713 |
| 2024-10-02 | -54.45 | $108.38 | 392917 |
| 2024-10-01 | -66.56 | $103.62 | 270421 |
| 2024-09-30 | -60.75 | $105.99 | 349534 |
| 2024-09-27 | -69.59 | $102.99 | 548340 |
| 2024-09-26 | -66.87 | $104.11 | 303200 |
| 2024-09-25 | -61.69 | $106.24 | 623900 |
| 2024-09-24 | -65.99 | $104.47 | 1.0M |
| 2024-09-23 | -78.44 | $99.35 | 901907 |
| 2024-09-20 | -83.91 | $97.10 | 2.3M |
| 2024-09-19 | -77.32 | $99.81 | 5.1M |
| 2024-09-18 | -75.33 | $119.01 | 516100 |
| 2024-09-17 | -48.39 | $123.52 | 476400 |
| 2024-09-16 | -56.15 | $122.22 | 320429 |
| 2024-09-13 | -71.62 | $123.95 | 156731 |
| 2024-09-12 | -63.03 | $124.87 | 185400 |
| 2024-09-11 | -89.36 | $122.05 | 174805 |
| 2024-09-10 | -84.80 | $122.92 | 242030 |
| 2024-09-09 | -77.18 | $123.30 | 113400 |
| 2024-09-06 | -71.63 | $123.34 | 459900 |
| 2024-09-05 | -24.15 | $128.37 | 155000 |
| 2024-09-04 | -36.85 | $126.66 | 119600 |
| 2024-09-03 | -41.72 | $125.50 | 201500 |
| 2024-08-30 | -3.45 | $130.93 | 168400 |
| 2024-08-29 | -5.20 | $129.31 | 207504 |
| 2024-08-28 | -40.93 | $122.65 | 87200 |
| 2024-08-27 | -24.06 | $127.26 | 80590 |
| 2024-08-26 | -36.46 | $125.27 | 155100 |
| 2024-08-23 | -33.17 | $127.58 | 161625 |
| 2024-08-22 | -46.62 | $124.37 | 174600 |
| 2024-08-21 | -35.26 | $127.08 | 115135 |
| 2024-08-20 | -44.32 | $124.92 | 135600 |
| 2024-08-19 | -37.50 | $128.12 | 107412 |
| 2024-08-16 | -47.44 | $126.54 | 102800 |
| 2024-08-15 | -47.94 | $126.40 | 176144 |
| 2024-08-14 | -54.64 | $126.19 | 90000 |
| 2024-08-13 | -56.86 | $125.48 | 81400 |
| 2024-08-12 | -64.84 | $122.92 | 105100 |
| 2024-08-09 | -72.88 | $120.34 | 151600 |
| 2024-08-08 | -73.35 | $120.19 | 108316 |
| 2024-08-07 | -78.62 | $118.50 | 97671 |
| 2024-08-06 | -78.65 | $118.49 | 217800 |
| 2024-08-05 | -86.41 | $116.00 | 437100 |
| 2024-08-02 | -90.19 | $120.00 | 306000 |
| 2024-08-01 | -98.38 | $124.32 | 203220 |
| 2024-07-31 | -76.74 | $130.13 | 104600 |
| 2024-07-30 | -80.29 | $129.50 | 142400 |
| 2024-07-29 | -66.52 | $131.94 | 135902 |
| 2024-07-26 | -73.24 | $130.75 | 109391 |
| 2024-07-25 | -77.98 | $129.91 | 502000 |
| 2024-07-24 | -68.89 | $131.52 | 133100 |
| 2024-07-23 | -67.81 | $131.71 | 239215 |
| 2024-07-22 | -74.93 | $130.45 | 412257 |
| 2024-07-19 | -33.43 | $137.80 | 292614 |
| 2024-07-18 | -28.23 | $138.72 | 259604 |
| 2024-07-17 | -29.45 | $136.84 | 197108 |
| 2024-07-16 | -10.60 | $138.66 | 343359 |
| 2024-07-15 | -16.36 | $134.43 | 195000 |
| 2024-07-12 | -26.21 | $133.25 | 94600 |
| 2024-07-11 | -45.58 | $130.93 | 161600 |
| 2024-07-10 | -58.54 | $128.68 | 135042 |
| 2024-07-09 | -55.94 | $127.96 | 210400 |
| 2024-07-08 | -30.26 | $131.83 | 424725 |
| 2024-07-05 | -25.61 | $132.53 | 168107 |
| 2024-07-03 | -14.60 | $134.19 | 191109 |
| 2024-07-02 | -43.66 | $129.81 | 166531 |
| 2024-07-01 | -51.43 | $128.64 | 314119 |
| 2024-06-28 | -48.97 | $129.01 | 201100 |
| 2024-06-27 | -27.27 | $132.28 | 256709 |
| 2024-06-26 | -3.12 | $135.92 | 556627 |
| 2024-06-25 | -6.58 | $133.03 | 333900 |
| 2024-06-24 | -19.24 | $130.26 | 164300 |
| 2024-06-21 | -21.67 | $129.46 | 631000 |
| 2024-06-20 | -20.69 | $128.99 | 389310 |
| 2024-06-18 | -19.84 | $129.12 | 544100 |
| 2024-06-17 | -18.88 | $127.29 | 193400 |
| 2024-06-14 | -22.59 | $126.68 | 263327 |
| 2024-06-13 | -8.08 | $129.07 | 296300 |
| 2024-06-12 | -7.29 | $129.20 | 364900 |
| 2024-06-11 | -22.77 | $126.07 | 154500 |
| 2024-06-10 | -23.66 | $125.93 | 440940 |
| 2024-06-07 | -19.66 | $126.56 | 242004 |
| 2024-06-06 | -7.89 | $128.41 | 216807 |
| 2024-06-05 | -16.79 | $127.01 | 250400 |
| 2024-06-04 | -29.44 | $124.98 | 359400 |
| 2024-06-03 | -7.98 | $128.34 | 184700 |
| 2024-05-31 | -14.94 | $126.40 | 253800 |
| 2024-05-30 | -15.25 | $124.99 | 122825 |
| 2024-05-29 | -23.60 | $123.90 | 395236 |
| 2024-05-28 | -18.26 | $124.36 | 276408 |
| 2024-05-24 | -35.19 | $122.20 | 322644 |
| 2024-05-23 | -21.93 | $121.62 | 252714 |
| 2024-05-22 | -45.17 | $118.08 | 211200 |
| 2024-05-21 | -64.09 | $115.80 | 174900 |
| 2024-05-20 | -61.76 | $116.10 | 80634 |
| 2024-05-17 | -50.00 | $117.62 | 99100 |
| 2024-05-16 | -38.36 | $119.02 | 231253 |
| 2024-05-15 | -59.59 | $116.22 | 155225 |
| 2024-05-14 | -31.16 | $119.97 | 89924 |
| 2024-05-13 | -35.55 | $118.57 | 137000 |
| 2024-05-10 | -25.03 | $120.20 | 102729 |
| 2024-05-09 | -12.84 | $122.09 | 185977 |
| 2024-05-08 | -37.48 | $118.27 | 87600 |
| 2024-05-07 | -22.97 | $120.52 | 122737 |
| 2024-05-06 | -25.44 | $120.33 | 108700 |
| 2024-05-03 | -59.34 | $118.46 | 153136 |
| 2024-05-02 | -68.77 | $116.53 | 108900 |
| 2024-05-01 | -75.06 | $115.46 | 439600 |
| 2024-04-30 | -66.73 | $117.76 | 343200 |
| 2024-04-29 | -72.85 | $116.07 | 158200 |
| 2024-04-26 | -58.17 | $120.12 | 233500 |
| 2024-04-25 | -71.95 | $116.32 | 244418 |
| 2024-04-24 | -72.38 | $116.20 | 280547 |
| 2024-04-23 | -47.77 | $122.99 | 347900 |
| 2024-04-22 | -76.08 | $115.18 | 496110 |
| 2024-04-19 | -74.12 | $115.72 | 296056 |
| 2024-04-18 | -86.77 | $112.23 | 434401 |
| 2024-04-17 | -80.14 | $114.06 | 382308 |
| 2024-04-16 | -86.88 | $112.20 | 276822 |
| 2024-04-15 | -95.34 | $111.23 | 223134 |
| 2024-04-12 | -92.74 | $111.91 | 187110 |
| 2024-04-11 | -76.72 | $116.10 | 241200 |
| 2024-04-10 | -72.79 | $116.16 | 434600 |
| 2024-04-09 | -58.65 | $118.16 | 689100 |
| 2024-04-08 | -40.16 | $123.50 | 762400 |
| 2024-04-05 | -10.81 | $132.76 | 623400 |
| 2024-04-04 | -13.43 | $131.85 | 1.1M |
| 2024-04-03 | -2.85 | $135.14 | 589542 |
| 2024-04-02 | -0.50 | $131.84 | 969062 |
| 2024-04-01 | -2.50 | $130.98 | 969329 |
| 2024-03-28 | -1.56 | $128.64 | 574668 |
| 2024-03-27 | -2.98 | $125.92 | 464800 |
| 2024-03-26 | -2.46 | $123.89 | 668452 |
| 2024-03-25 | -16.27 | $120.79 | 446400 |
| 2024-03-22 | -6.67 | $121.89 | 408007 |
| 2024-03-21 | -3.38 | $120.05 | 419000 |
| 2024-03-20 | -3.48 | $119.03 | 239600 |
| 2024-03-19 | -1.05 | $114.97 | 141600 |
| 2024-03-18 | -4.87 | $114.05 | 225926 |
| 2024-03-15 | -11.13 | $112.65 | 230300 |
| 2024-03-14 | -1.15 | $114.87 | 200428 |
| 2024-03-13 | -5.43 | $111.12 | 278600 |
| 2024-03-12 | -3.65 | $109.84 | 332619 |
| 2024-03-11 | -21.66 | $105.16 | 200600 |
| 2024-03-08 | -17.15 | $106.32 | 194500 |
| 2024-03-07 | -19.64 | $105.68 | 234600 |
| 2024-03-06 | -6.26 | $109.12 | 625300 |
| 2024-03-05 | -20.17 | $104.30 | 256500 |
| 2024-03-04 | -10.68 | $106.59 | 225926 |
| 2024-03-01 | -2.08 | $106.23 | 187200 |
| 2024-02-29 | -9.71 | $103.99 | 220100 |
| 2024-02-28 | -11.92 | $103.49 | 126800 |
| 2024-02-27 | -8.39 | $104.23 | 124248 |
| 2024-02-26 | -12.68 | $103.33 | 207300 |
| 2024-02-23 | -12.02 | $103.47 | 143889 |
| 2024-02-22 | -15.39 | $100.14 | 72343 |
| 2024-02-21 | -16.79 | $99.89 | 242639 |
| 2024-02-20 | -14.44 | $100.31 | 281212 |
| 2024-02-16 | -5.39 | $95.55 | 126612 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.11
2026-08-12
Close Price
$99.55
Vol: 829831Average Directional Index - Detailed Analysis
Minimum
4.33
Average
21.33
Maximum
67.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 24.11 | $99.55 | 829831 |
| 2026-08-11 | 23.32 | $95.36 | 801900 |
| 2026-08-10 | 22.64 | $94.00 | 1.4M |
| 2026-08-07 | 22.05 | $90.30 | 544110 |
| 2026-08-06 | 22.18 | $91.80 | 643807 |
| 2026-08-05 | 21.94 | $92.19 | 716491 |
| 2026-08-04 | 21.50 | $92.00 | 646100 |
| 2026-08-03 | 21.09 | $92.00 | 850500 |
| 2026-07-31 | 20.54 | $88.78 | 297300 |
| 2026-07-30 | 20.69 | $89.04 | 176525 |
| 2026-07-29 | 20.91 | $87.14 | 326086 |
| 2026-07-28 | 21.14 | $86.68 | 368524 |
| 2026-07-27 | 21.77 | $86.48 | 364200 |
| 2026-07-24 | 22.20 | $85.79 | 322209 |
| 2026-07-23 | 22.96 | $85.00 | 500808 |
| 2026-07-22 | 23.66 | $87.31 | 261900 |
| 2026-07-21 | 23.94 | $89.08 | 156100 |
| 2026-07-20 | 23.98 | $88.15 | 246425 |
| 2026-07-17 | 23.95 | $87.91 | 284400 |
| 2026-07-16 | 24.19 | $87.48 | 548400 |
| 2026-07-15 | 24.20 | $89.41 | 479300 |
| 2026-07-14 | 23.70 | $89.19 | 254700 |
| 2026-07-13 | 23.22 | $88.67 | 164835 |
| 2026-07-10 | 22.73 | $89.67 | 134151 |
| 2026-07-09 | 22.41 | $88.60 | 157200 |
| 2026-07-08 | 22.25 | $87.48 | 175200 |
| 2026-07-07 | 22.24 | $88.20 | 333000 |
| 2026-07-06 | 21.88 | $90.19 | 346900 |
| 2026-07-02 | 21.55 | $89.82 | 303142 |
| 2026-07-01 | 21.06 | $88.34 | 222800 |
| 2026-06-30 | 20.97 | $86.64 | 358500 |
| 2026-06-29 | 21.01 | $87.43 | 392521 |
| 2026-06-26 | 20.79 | $88.95 | 425000 |
| 2026-06-25 | 20.55 | $86.85 | 403035 |
| 2026-06-24 | 20.68 | $85.80 | 536621 |
| 2026-06-23 | 20.81 | $83.50 | 321419 |
| 2026-06-22 | 21.54 | $84.81 | 482000 |
| 2026-06-18 | 22.31 | $82.21 | 434511 |
| 2026-06-17 | 23.47 | $83.27 | 393538 |
| 2026-06-16 | 24.34 | $83.95 | 338800 |
| 2026-06-15 | 25.39 | $83.20 | 404812 |
| 2026-06-12 | 26.72 | $80.56 | 464547 |
| 2026-06-11 | 27.94 | $82.33 | 468000 |
| 2026-06-10 | 29.19 | $78.58 | 539600 |
| 2026-06-09 | 29.82 | $78.10 | 785786 |
| 2026-06-08 | 30.60 | $80.17 | 409366 |
| 2026-06-05 | 31.79 | $81.17 | 639039 |
| 2026-06-04 | 33.19 | $83.41 | 582427 |
| 2026-06-03 | 34.77 | $85.63 | 628800 |
| 2026-06-02 | 35.91 | $88.64 | 420686 |
| 2026-06-01 | 36.34 | $90.17 | 260800 |
| 2026-05-29 | 36.37 | $90.40 | 318306 |
| 2026-05-28 | 36.39 | $92.80 | 534919 |
| 2026-05-27 | 35.71 | $93.16 | 385700 |
| 2026-05-26 | 34.98 | $92.85 | 652174 |
| 2026-05-22 | 34.26 | $91.54 | 448200 |
| 2026-05-21 | 33.71 | $91.00 | 909000 |
| 2026-05-20 | 33.18 | $91.86 | 393029 |
| 2026-05-19 | 32.63 | $89.68 | 573406 |
| 2026-05-18 | 32.32 | $88.91 | 389811 |
| 2026-05-15 | 32.02 | $87.51 | 803818 |
| 2026-05-14 | 31.82 | $88.58 | 257595 |
| 2026-05-13 | 31.60 | $88.00 | 623318 |
| 2026-05-12 | 31.50 | $86.38 | 398519 |
| 2026-05-11 | 31.39 | $85.84 | 431752 |
| 2026-05-08 | 31.21 | $85.90 | 605775 |
| 2026-05-07 | 31.28 | $86.69 | 326408 |
| 2026-05-06 | 30.89 | $87.32 | 243912 |
| 2026-05-05 | 30.64 | $84.21 | 346200 |
| 2026-05-04 | 30.53 | $85.41 | 366100 |
| 2026-05-01 | 30.03 | $86.42 | 392559 |
| 2026-04-30 | 29.60 | $85.84 | 817328 |
| 2026-04-29 | 28.90 | $85.90 | 810811 |
| 2026-04-28 | 28.31 | $85.90 | 731300 |
| 2026-04-27 | 27.52 | $89.29 | 760500 |
| 2026-04-24 | 26.56 | $85.78 | 511008 |
| 2026-04-23 | 25.86 | $85.17 | 481646 |
| 2026-04-22 | 24.94 | $86.40 | 515366 |
| 2026-04-21 | 23.56 | $88.90 | 499815 |
| 2026-04-20 | 21.53 | $91.81 | 1.8M |
| 2026-04-17 | 19.39 | $84.91 | 612472 |
| 2026-04-16 | 18.04 | $81.23 | 420830 |
| 2026-04-15 | 17.02 | $82.12 | 385950 |
| 2026-04-14 | 15.82 | $82.34 | 692900 |
| 2026-04-13 | 14.58 | $79.54 | 449827 |
| 2026-04-10 | 13.69 | $74.89 | 268781 |
| 2026-04-09 | 13.44 | $75.54 | 316312 |
| 2026-04-08 | 13.11 | $76.40 | 459242 |
| 2026-04-07 | 12.22 | $74.35 | 502693 |
| 2026-04-06 | 12.11 | $75.65 | 410000 |
| 2026-04-02 | 11.99 | $74.55 | 342540 |
| 2026-04-01 | 12.17 | $73.43 | 380844 |
| 2026-03-31 | 12.48 | $74.07 | 403103 |
| 2026-03-30 | 12.81 | $72.22 | 468344 |
| 2026-03-27 | 13.34 | $70.87 | 520811 |
| 2026-03-26 | 13.91 | $74.16 | 426210 |
| 2026-03-25 | 14.02 | $74.77 | 636948 |
| 2026-03-24 | 14.14 | $72.53 | 396200 |
| 2026-03-23 | 14.67 | $73.70 | 506132 |
| 2026-03-20 | 15.23 | $72.17 | 711632 |
| 2026-03-19 | 15.56 | $73.01 | 613830 |
| 2026-03-18 | 15.91 | $73.08 | 411116 |
| 2026-03-17 | 16.18 | $73.51 | 551278 |
| 2026-03-16 | 16.51 | $71.72 | 817200 |
| 2026-03-13 | 16.38 | $68.84 | 711589 |
| 2026-03-12 | 16.24 | $71.12 | 858568 |
| 2026-03-11 | 16.51 | $73.17 | 420885 |
| 2026-03-10 | 17.23 | $74.07 | 773720 |
| 2026-03-09 | 18.04 | $73.10 | 862121 |
| 2026-03-06 | 18.61 | $74.20 | 821622 |
| 2026-03-05 | 19.45 | $74.64 | 981930 |
| 2026-03-04 | 20.38 | $73.11 | 786500 |
| 2026-03-03 | 21.45 | $74.71 | 670925 |
| 2026-03-02 | 22.24 | $78.00 | 1.3M |
| 2026-02-27 | 23.07 | $70.59 | 600311 |
| 2026-02-26 | 22.53 | $71.29 | 572400 |
| 2026-02-25 | 22.11 | $72.61 | 527319 |
| 2026-02-24 | 21.59 | $71.99 | 445419 |
| 2026-02-23 | 21.26 | $71.75 | 551300 |
| 2026-02-20 | 20.93 | $73.20 | 400168 |
| 2026-02-19 | 20.74 | $73.88 | 292412 |
| 2026-02-18 | 20.65 | $74.61 | 380100 |
| 2026-02-17 | 20.57 | $72.10 | 579335 |
| 2026-02-13 | 19.85 | $73.30 | 420302 |
| 2026-02-12 | 19.24 | $72.92 | 514374 |
| 2026-02-11 | 18.62 | $74.75 | 521318 |
| 2026-02-10 | 18.26 | $76.41 | 166617 |
| 2026-02-09 | 18.28 | $76.36 | 654583 |
| 2026-02-06 | 17.79 | $73.79 | 580674 |
| 2026-02-05 | 17.07 | $74.16 | 496522 |
| 2026-02-04 | 16.36 | $76.21 | 471303 |
| 2026-02-03 | 15.58 | $76.08 | 461792 |
| 2026-02-02 | 14.97 | $76.30 | 532600 |
| 2026-01-30 | 14.27 | $76.17 | 587300 |
| 2026-01-29 | 13.96 | $78.78 | 437138 |
| 2026-01-28 | 14.16 | $80.46 | 411350 |
| 2026-01-27 | 14.64 | $78.30 | 564300 |
| 2026-01-26 | 14.75 | $78.69 | 486443 |
| 2026-01-23 | 15.07 | $78.75 | 301220 |
| 2026-01-22 | 15.22 | $78.17 | 406645 |
| 2026-01-21 | 15.24 | $76.03 | 744949 |
| 2026-01-20 | 15.15 | $77.40 | 432700 |
| 2026-01-16 | 15.68 | $79.45 | 298595 |
| 2026-01-15 | 16.28 | $78.95 | 391335 |
| 2026-01-14 | 16.85 | $80.38 | 293200 |
| 2026-01-13 | 17.61 | $78.44 | 477367 |
| 2026-01-12 | 18.41 | $80.11 | 656321 |
| 2026-01-09 | 18.79 | $81.84 | 343900 |
| 2026-01-08 | 18.58 | $83.67 | 377475 |
| 2026-01-07 | 18.38 | $84.17 | 478300 |
| 2026-01-06 | 17.67 | $83.30 | 482912 |
| 2026-01-05 | 17.18 | $78.69 | 425945 |
| 2026-01-02 | 17.81 | $77.54 | 423400 |
| 2025-12-31 | 18.34 | $78.13 | 311048 |
| 2025-12-30 | 18.47 | $79.05 | 502600 |
| 2025-12-29 | 18.64 | $79.08 | 410931 |
| 2025-12-26 | 18.82 | $78.65 | 221400 |
| 2025-12-24 | 18.89 | $78.41 | 119316 |
| 2025-12-23 | 18.96 | $78.36 | 233742 |
| 2025-12-22 | 19.04 | $78.69 | 357734 |
| 2025-12-19 | 18.90 | $77.55 | 287700 |
| 2025-12-18 | 18.85 | $78.33 | 405100 |
| 2025-12-17 | 18.57 | $78.81 | 572300 |
| 2025-12-16 | 18.39 | $77.89 | 568300 |
| 2025-12-15 | 18.65 | $76.44 | 505900 |
| 2025-12-12 | 19.19 | $76.67 | 565316 |
| 2025-12-11 | 19.46 | $76.77 | 645400 |
| 2025-12-10 | 19.79 | $75.33 | 450638 |
| 2025-12-09 | 20.49 | $73.51 | 476819 |
| 2025-12-08 | 21.52 | $74.43 | 345400 |
| 2025-12-05 | 22.41 | $76.42 | 402900 |
| 2025-12-04 | 22.73 | $77.14 | 247406 |
| 2025-12-03 | 22.82 | $78.07 | 246921 |
| 2025-12-02 | 22.99 | $77.36 | 530311 |
| 2025-12-01 | 23.19 | $77.16 | 567354 |
| 2025-11-28 | 23.39 | $77.31 | 612524 |
| 2025-11-26 | 23.78 | $74.00 | 689900 |
| 2025-11-25 | 24.92 | $74.44 | 584824 |
| 2025-11-24 | 26.11 | $71.77 | 741600 |
| 2025-11-21 | 26.64 | $70.89 | 619600 |
| 2025-11-20 | 27.01 | $71.44 | 942623 |
| 2025-11-19 | 27.51 | $72.80 | 560403 |
| 2025-11-18 | 27.60 | $72.81 | 371638 |
| 2025-11-17 | 27.81 | $72.58 | 512500 |
| 2025-11-14 | 28.02 | $73.76 | 407111 |
| 2025-11-13 | 28.44 | $74.65 | 805200 |
| 2025-11-12 | 29.06 | $75.09 | 495302 |
| 2025-11-11 | 29.94 | $75.00 | 345970 |
| 2025-11-10 | 30.76 | $73.65 | 892600 |
| 2025-11-07 | 31.61 | $71.29 | 698753 |
| 2025-11-06 | 30.84 | $71.78 | 486538 |
| 2025-11-05 | 30.18 | $73.63 | 478826 |
| 2025-11-04 | 29.64 | $73.49 | 518653 |
| 2025-11-03 | 29.24 | $75.06 | 330800 |
| 2025-10-31 | 29.10 | $74.79 | 494700 |
| 2025-10-30 | 28.54 | $73.01 | 337600 |
| 2025-10-29 | 27.95 | $75.00 | 659214 |
| 2025-10-28 | 27.58 | $74.97 | 702162 |
| 2025-10-27 | 27.30 | $76.80 | 628161 |
| 2025-10-24 | 27.29 | $75.10 | 385890 |
| 2025-10-23 | 27.02 | $74.52 | 314000 |
| 2025-10-22 | 26.25 | $74.59 | 476145 |
| 2025-10-21 | 25.48 | $74.58 | 527700 |
| 2025-10-20 | 24.60 | $74.85 | 620000 |
| 2025-10-17 | 23.74 | $73.32 | 825130 |
| 2025-10-16 | 22.74 | $73.92 | 1.1M |
| 2025-10-15 | 21.69 | $74.60 | 1.6M |
| 2025-10-14 | 20.85 | $74.36 | 571930 |
| 2025-10-13 | 19.76 | $75.18 | 670300 |
| 2025-10-10 | 18.62 | $73.72 | 723232 |
| 2025-10-09 | 17.41 | $75.70 | 1.1M |
| 2025-10-08 | 16.43 | $77.24 | 2.2M |
| 2025-10-07 | 15.51 | $76.85 | 963107 |
| 2025-10-06 | 14.61 | $77.61 | 527635 |
| 2025-10-03 | 13.79 | $79.98 | 632200 |
| 2025-10-02 | 13.21 | $79.08 | 716044 |
| 2025-10-01 | 12.56 | $79.60 | 725058 |
| 2025-09-30 | 11.97 | $81.68 | 572100 |
| 2025-09-29 | 11.63 | $81.82 | 492242 |
| 2025-09-26 | 11.35 | $84.00 | 410500 |
| 2025-09-25 | 11.42 | $84.00 | 260100 |
| 2025-09-24 | 11.48 | $84.38 | 491300 |
| 2025-09-23 | 11.67 | $84.56 | 405237 |
| 2025-09-22 | 11.94 | $86.26 | 641147 |
| 2025-09-19 | 12.35 | $88.00 | 254290 |
| 2025-09-18 | 12.71 | $90.08 | 628507 |
| 2025-09-17 | 12.71 | $89.14 | 408246 |
| 2025-09-16 | 13.19 | $84.73 | 460435 |
| 2025-09-15 | 13.04 | $84.61 | 299700 |
| 2025-09-12 | 12.81 | $84.41 | 265897 |
| 2025-09-11 | 12.57 | $84.91 | 630866 |
| 2025-09-10 | 12.38 | $85.06 | 864300 |
| 2025-09-09 | 11.95 | $87.24 | 304545 |
| 2025-09-08 | 12.08 | $86.96 | 285005 |
| 2025-09-05 | 12.28 | $88.62 | 281758 |
| 2025-09-04 | 12.86 | $91.09 | 155300 |
| 2025-09-03 | 13.45 | $90.17 | 238700 |
| 2025-09-02 | 14.06 | $91.01 | 537200 |
| 2025-08-29 | 14.38 | $93.96 | 180300 |
| 2025-08-28 | 14.44 | $93.00 | 263761 |
| 2025-08-27 | 14.60 | $92.48 | 210400 |
| 2025-08-26 | 14.97 | $91.33 | 483866 |
| 2025-08-25 | 15.17 | $92.52 | 116729 |
| 2025-08-22 | 15.26 | $92.54 | 145137 |
| 2025-08-21 | 15.49 | $91.38 | 174204 |
| 2025-08-20 | 15.93 | $90.31 | 242662 |
| 2025-08-19 | 16.34 | $94.07 | 244900 |
| 2025-08-18 | 16.35 | $93.67 | 391900 |
| 2025-08-15 | 16.12 | $95.24 | 204847 |
| 2025-08-14 | 15.57 | $95.91 | 264412 |
| 2025-08-13 | 14.95 | $97.71 | 266100 |
| 2025-08-12 | 13.94 | $97.17 | 312300 |
| 2025-08-11 | 13.02 | $95.83 | 481213 |
| 2025-08-08 | 12.11 | $94.96 | 599125 |
| 2025-08-07 | 11.31 | $91.77 | 612007 |
| 2025-08-06 | 10.97 | $88.77 | 326100 |
| 2025-08-05 | 11.02 | $89.11 | 395463 |
| 2025-08-04 | 11.08 | $86.67 | 688236 |
| 2025-08-01 | 11.57 | $76.16 | 468963 |
| 2025-07-31 | 10.61 | $78.90 | 623173 |
| 2025-07-30 | 10.08 | $81.98 | 498400 |
| 2025-07-29 | 10.00 | $85.96 | 309000 |
| 2025-07-28 | 10.12 | $85.90 | 190800 |
| 2025-07-25 | 10.39 | $85.00 | 123600 |
| 2025-07-24 | 10.69 | $85.68 | 249500 |
| 2025-07-23 | 10.85 | $89.10 | 147000 |
| 2025-07-22 | 10.47 | $87.44 | 232140 |
| 2025-07-21 | 10.09 | $87.80 | 222600 |
| 2025-07-18 | 9.62 | $85.96 | 178737 |
| 2025-07-17 | 9.70 | $86.63 | 194912 |
| 2025-07-16 | 9.86 | $85.02 | 213500 |
| 2025-07-15 | 10.11 | $84.08 | 637745 |
| 2025-07-14 | 10.64 | $80.87 | 190001 |
| 2025-07-11 | 10.27 | $81.47 | 171014 |
| 2025-07-10 | 9.94 | $83.37 | 221998 |
| 2025-07-09 | 9.84 | $82.85 | 192248 |
| 2025-07-08 | 9.85 | $83.58 | 488203 |
| 2025-07-07 | 9.79 | $82.50 | 234600 |
| 2025-07-03 | 9.96 | $84.64 | 119300 |
| 2025-07-02 | 10.44 | $84.38 | 159500 |
| 2025-07-01 | 10.91 | $84.43 | 270408 |
| 2025-06-30 | 11.41 | $84.89 | 260700 |
| 2025-06-27 | 11.92 | $86.17 | 382540 |
| 2025-06-26 | 12.40 | $83.61 | 326100 |
| 2025-06-25 | 12.74 | $82.14 | 311600 |
| 2025-06-24 | 12.76 | $81.54 | 350725 |
| 2025-06-23 | 12.58 | $79.72 | 367210 |
| 2025-06-20 | 12.32 | $81.20 | 610900 |
| 2025-06-18 | 12.21 | $82.95 | 425245 |
| 2025-06-17 | 12.75 | $84.97 | 267800 |
| 2025-06-16 | 13.38 | $86.40 | 145332 |
| 2025-06-13 | 13.69 | $86.03 | 201340 |
| 2025-06-12 | 13.80 | $88.22 | 396600 |
| 2025-06-11 | 13.79 | $87.03 | 238600 |
| 2025-06-10 | 13.95 | $87.26 | 284702 |
| 2025-06-09 | 14.13 | $85.62 | 251553 |
| 2025-06-06 | 14.49 | $85.93 | 223200 |
| 2025-06-05 | 15.08 | $84.79 | 199341 |
| 2025-06-04 | 15.80 | $83.06 | 139400 |
| 2025-06-03 | 16.47 | $82.56 | 143700 |
| 2025-06-02 | 16.83 | $82.80 | 187300 |
| 2025-05-30 | 17.18 | $79.77 | 418924 |
| 2025-05-29 | 17.26 | $81.19 | 267313 |
| 2025-05-28 | 17.77 | $81.76 | 207432 |
| 2025-05-27 | 18.39 | $82.51 | 250100 |
| 2025-05-23 | 18.64 | $80.69 | 156000 |
| 2025-05-22 | 18.64 | $80.91 | 314630 |
| 2025-05-21 | 18.63 | $80.85 | 224869 |
| 2025-05-20 | 18.62 | $82.30 | 517842 |
| 2025-05-19 | 18.85 | $85.51 | 273000 |
| 2025-05-16 | 19.25 | $83.42 | 315827 |
| 2025-05-15 | 19.23 | $82.04 | 257509 |
| 2025-05-14 | 18.97 | $82.05 | 592200 |
| 2025-05-13 | 18.68 | $80.74 | 673027 |
| 2025-05-12 | 18.37 | $83.20 | 993857 |
| 2025-05-09 | 18.07 | $90.11 | 277368 |
| 2025-05-08 | 18.89 | $92.15 | 294600 |
| 2025-05-07 | 19.74 | $90.86 | 280400 |
| 2025-05-06 | 20.30 | $89.19 | 193737 |
| 2025-05-05 | 20.76 | $90.36 | 135400 |
| 2025-05-02 | 21.42 | $90.26 | 125945 |
| 2025-05-01 | 21.89 | $89.15 | 255755 |
| 2025-04-30 | 22.29 | $87.89 | 189639 |
| 2025-04-29 | 22.34 | $88.22 | 190100 |
| 2025-04-28 | 22.65 | $89.26 | 283400 |
| 2025-04-25 | 23.06 | $89.66 | 239700 |
| 2025-04-24 | 23.65 | $88.38 | 145923 |
| 2025-04-23 | 23.90 | $88.37 | 321200 |
| 2025-04-22 | 24.17 | $84.92 | 198067 |
| 2025-04-21 | 23.48 | $82.02 | 171018 |
| 2025-04-17 | 22.61 | $85.58 | 329300 |
| 2025-04-16 | 21.87 | $82.59 | 258120 |
| 2025-04-15 | 21.10 | $86.25 | 414300 |
| 2025-04-14 | 20.68 | $86.17 | 235100 |
| 2025-04-11 | 20.17 | $83.95 | 255525 |
| 2025-04-10 | 18.94 | $83.38 | 355932 |
| 2025-04-09 | 17.73 | $88.40 | 680977 |
| 2025-04-08 | 16.45 | $81.23 | 843415 |
| 2025-04-07 | 15.29 | $83.28 | 470634 |
| 2025-04-04 | 13.71 | $83.12 | 374239 |
| 2025-04-03 | 12.24 | $90.43 | 314800 |
| 2025-04-02 | 11.75 | $94.54 | 166855 |
| 2025-04-01 | 11.74 | $94.33 | 222607 |
| 2025-03-31 | 11.73 | $92.85 | 307043 |
| 2025-03-28 | 11.35 | $94.04 | 332400 |
| 2025-03-27 | 11.08 | $92.81 | 178700 |
| 2025-03-26 | 10.92 | $94.26 | 166700 |
| 2025-03-25 | 10.94 | $96.26 | 212900 |
| 2025-03-24 | 11.21 | $96.40 | 198300 |
| 2025-03-21 | 11.54 | $94.98 | 292100 |
| 2025-03-20 | 11.44 | $95.81 | 141138 |
| 2025-03-19 | 11.67 | $96.31 | 353900 |
| 2025-03-18 | 11.72 | $96.94 | 184400 |
| 2025-03-17 | 12.01 | $99.59 | 620021 |
| 2025-03-14 | 12.31 | $95.62 | 247700 |
| 2025-03-13 | 12.04 | $94.99 | 282225 |
| 2025-03-12 | 11.75 | $95.17 | 536535 |
| 2025-03-11 | 11.48 | $97.59 | 640900 |
| 2025-03-10 | 11.40 | $97.50 | 532100 |
| 2025-03-07 | 11.32 | $101.53 | 394007 |
| 2025-03-06 | 11.34 | $100.82 | 245800 |
| 2025-03-05 | 11.59 | $102.27 | 223512 |
| 2025-03-04 | 12.11 | $102.79 | 389400 |
| 2025-03-03 | 12.46 | $103.10 | 757800 |
| 2025-02-28 | 13.06 | $104.74 | 464035 |
| 2025-02-27 | 13.66 | $103.88 | 426215 |
| 2025-02-26 | 14.29 | $103.33 | 278600 |
| 2025-02-25 | 14.75 | $103.13 | 483519 |
| 2025-02-24 | 15.37 | $103.00 | 610464 |
| 2025-02-21 | 16.02 | $102.15 | 272558 |
| 2025-02-20 | 16.75 | $104.00 | 558052 |
| 2025-02-19 | 17.17 | $104.22 | 464029 |
| 2025-02-18 | 17.55 | $109.65 | 497400 |
| 2025-02-14 | 16.98 | $109.19 | 470445 |
| 2025-02-13 | 16.42 | $109.23 | 492100 |
| 2025-02-12 | 15.97 | $102.62 | 379167 |
| 2025-02-11 | 16.22 | $95.49 | 381400 |
| 2025-02-10 | 16.39 | $96.84 | 271709 |
| 2025-02-07 | 16.95 | $97.04 | 172321 |
| 2025-02-06 | 17.62 | $98.00 | 271937 |
| 2025-02-05 | 18.41 | $97.68 | 328500 |
| 2025-02-04 | 19.01 | $97.50 | 180233 |
| 2025-02-03 | 19.39 | $95.67 | 252900 |
| 2025-01-31 | 19.39 | $95.10 | 266800 |
| 2025-01-30 | 19.59 | $97.79 | 155390 |
| 2025-01-29 | 20.34 | $96.78 | 230500 |
| 2025-01-28 | 20.83 | $97.85 | 110894 |
| 2025-01-27 | 21.35 | $96.88 | 328621 |
| 2025-01-24 | 21.73 | $94.74 | 185200 |
| 2025-01-23 | 22.33 | $95.69 | 209800 |
| 2025-01-22 | 22.78 | $94.78 | 251200 |
| 2025-01-21 | 23.25 | $95.53 | 287700 |
| 2025-01-17 | 23.74 | $92.87 | 166525 |
| 2025-01-16 | 23.30 | $91.83 | 145917 |
| 2025-01-15 | 22.36 | $92.00 | 245442 |
| 2025-01-14 | 21.37 | $90.42 | 245121 |
| 2025-01-13 | 20.31 | $91.50 | 417699 |
| 2025-01-10 | 18.99 | $91.63 | 278600 |
| 2025-01-08 | 18.12 | $95.70 | 96300 |
| 2025-01-07 | 17.68 | $95.51 | 194420 |
| 2025-01-06 | 17.22 | $97.69 | 149800 |
| 2025-01-03 | 16.97 | $98.87 | 69100 |
| 2025-01-02 | 17.01 | $99.60 | 190900 |
| 2024-12-31 | 16.83 | $94.71 | 191055 |
| 2024-12-30 | 15.83 | $96.00 | 269700 |
| 2024-12-27 | 14.87 | $96.71 | 231800 |
| 2024-12-26 | 14.02 | $98.25 | 170500 |
| 2024-12-24 | 13.33 | $98.23 | 174331 |
| 2024-12-23 | 12.52 | $97.82 | 134200 |
| 2024-12-20 | 11.64 | $98.70 | 351530 |
| 2024-12-19 | 10.82 | $97.76 | 292839 |
| 2024-12-18 | 9.96 | $97.08 | 326900 |
| 2024-12-17 | 9.05 | $102.50 | 212437 |
| 2024-12-16 | 8.57 | $103.22 | 156000 |
| 2024-12-13 | 8.44 | $106.00 | 181600 |
| 2024-12-12 | 8.74 | $107.08 | 147945 |
| 2024-12-11 | 8.92 | $107.53 | 107128 |
| 2024-12-10 | 9.34 | $108.91 | 143000 |
| 2024-12-09 | 9.64 | $110.37 | 375417 |
| 2024-12-06 | 9.69 | $110.06 | 169350 |
| 2024-12-05 | 9.97 | $108.68 | 137670 |
| 2024-12-04 | 10.38 | $109.44 | 184400 |
| 2024-12-03 | 10.79 | $105.02 | 278200 |
| 2024-12-02 | 10.68 | $106.17 | 261900 |
| 2024-11-29 | 10.84 | $106.40 | 125000 |
| 2024-11-27 | 11.12 | $108.74 | 120700 |
| 2024-11-26 | 11.60 | $109.62 | 159636 |
| 2024-11-25 | 11.90 | $106.19 | 184511 |
| 2024-11-22 | 11.88 | $104.00 | 248214 |
| 2024-11-21 | 11.40 | $103.83 | 278900 |
| 2024-11-20 | 10.89 | $106.17 | 247800 |
| 2024-11-19 | 10.89 | $109.80 | 249626 |
| 2024-11-18 | 11.31 | $110.21 | 201800 |
| 2024-11-15 | 11.78 | $109.98 | 128400 |
| 2024-11-14 | 12.32 | $110.24 | 192235 |
| 2024-11-13 | 12.85 | $112.52 | 239400 |
| 2024-11-12 | 13.07 | $113.85 | 144834 |
| 2024-11-11 | 13.46 | $112.09 | 323645 |
| 2024-11-08 | 14.00 | $110.88 | 201401 |
| 2024-11-07 | 14.59 | $112.90 | 163000 |
| 2024-11-06 | 14.62 | $115.54 | 241600 |
| 2024-11-05 | 14.66 | $111.00 | 85100 |
| 2024-11-04 | 15.23 | $110.11 | 196000 |
| 2024-11-01 | 16.00 | $108.83 | 226041 |
| 2024-10-31 | 16.79 | $110.14 | 227700 |
| 2024-10-30 | 17.39 | $113.67 | 195004 |
| 2024-10-29 | 18.03 | $109.00 | 128034 |
| 2024-10-28 | 18.88 | $111.61 | 114621 |
| 2024-10-25 | 19.83 | $108.44 | 201643 |
| 2024-10-24 | 20.65 | $110.22 | 175905 |
| 2024-10-23 | 21.46 | $110.00 | 180727 |
| 2024-10-22 | 22.59 | $112.73 | 166131 |
| 2024-10-21 | 23.62 | $110.95 | 373024 |
| 2024-10-18 | 24.70 | $115.20 | 551445 |
| 2024-10-17 | 25.63 | $106.88 | 142900 |
| 2024-10-16 | 25.80 | $108.39 | 217800 |
| 2024-10-15 | 25.87 | $104.85 | 153845 |
| 2024-10-14 | 25.88 | $108.28 | 189500 |
| 2024-10-11 | 26.21 | $108.66 | 324849 |
| 2024-10-10 | 26.49 | $108.11 | 342537 |
| 2024-10-09 | 26.59 | $103.11 | 208032 |
| 2024-10-08 | 26.09 | $102.93 | 154608 |
| 2024-10-07 | 25.64 | $103.69 | 213553 |
| 2024-10-04 | 25.20 | $105.57 | 142800 |
| 2024-10-03 | 24.89 | $106.08 | 174713 |
| 2024-10-02 | 24.62 | $108.38 | 392917 |
| 2024-10-01 | 24.34 | $103.62 | 270421 |
| 2024-09-30 | 23.67 | $105.99 | 349534 |
| 2024-09-27 | 22.96 | $102.99 | 548340 |
| 2024-09-26 | 21.99 | $104.11 | 303200 |
| 2024-09-25 | 21.05 | $106.24 | 623900 |
| 2024-09-24 | 19.74 | $104.47 | 1.0M |
| 2024-09-23 | 18.37 | $99.35 | 901907 |
| 2024-09-20 | 16.19 | $97.10 | 2.3M |
| 2024-09-19 | 13.90 | $99.81 | 5.1M |
| 2024-09-18 | 11.48 | $119.01 | 516100 |
| 2024-09-17 | 10.54 | $123.52 | 476400 |
| 2024-09-16 | 9.87 | $122.22 | 320429 |
| 2024-09-13 | 9.16 | $123.95 | 156731 |
| 2024-09-12 | 9.39 | $124.87 | 185400 |
| 2024-09-11 | 9.60 | $122.05 | 174805 |
| 2024-09-10 | 9.43 | $122.92 | 242030 |
| 2024-09-09 | 9.30 | $123.30 | 113400 |
| 2024-09-06 | 9.34 | $123.34 | 459900 |
| 2024-09-05 | 9.38 | $128.37 | 155000 |
| 2024-09-04 | 9.76 | $126.66 | 119600 |
| 2024-09-03 | 10.09 | $125.50 | 201500 |
| 2024-08-30 | 10.44 | $130.93 | 168400 |
| 2024-08-29 | 10.61 | $129.31 | 207504 |
| 2024-08-28 | 11.12 | $122.65 | 87200 |
| 2024-08-27 | 11.66 | $127.26 | 80590 |
| 2024-08-26 | 12.11 | $125.27 | 155100 |
| 2024-08-23 | 12.70 | $127.58 | 161625 |
| 2024-08-22 | 13.32 | $124.37 | 174600 |
| 2024-08-21 | 13.80 | $127.08 | 115135 |
| 2024-08-20 | 14.36 | $124.92 | 135600 |
| 2024-08-19 | 14.95 | $128.12 | 107412 |
| 2024-08-16 | 15.70 | $126.54 | 102800 |
| 2024-08-15 | 16.43 | $126.40 | 176144 |
| 2024-08-14 | 17.17 | $126.19 | 90000 |
| 2024-08-13 | 17.80 | $125.48 | 81400 |
| 2024-08-12 | 18.34 | $122.92 | 105100 |
| 2024-08-09 | 18.66 | $120.34 | 151600 |
| 2024-08-08 | 18.92 | $120.19 | 108316 |
| 2024-08-07 | 18.82 | $118.50 | 97671 |
| 2024-08-06 | 18.73 | $118.49 | 217800 |
| 2024-08-05 | 18.22 | $116.00 | 437100 |
| 2024-08-02 | 17.36 | $120.00 | 306000 |
| 2024-08-01 | 16.90 | $124.32 | 203220 |
| 2024-07-31 | 17.06 | $130.13 | 104600 |
| 2024-07-30 | 17.89 | $129.50 | 142400 |
| 2024-07-29 | 18.76 | $131.94 | 135902 |
| 2024-07-26 | 19.53 | $130.75 | 109391 |
| 2024-07-25 | 20.30 | $129.91 | 502000 |
| 2024-07-24 | 21.11 | $131.52 | 133100 |
| 2024-07-23 | 21.75 | $131.71 | 239215 |
| 2024-07-22 | 22.42 | $130.45 | 412257 |
| 2024-07-19 | 23.12 | $137.80 | 292614 |
| 2024-07-18 | 22.78 | $138.72 | 259604 |
| 2024-07-17 | 22.04 | $136.84 | 197108 |
| 2024-07-16 | 21.49 | $138.66 | 343359 |
| 2024-07-15 | 21.02 | $134.43 | 195000 |
| 2024-07-12 | 21.05 | $133.25 | 94600 |
| 2024-07-11 | 21.15 | $130.93 | 161600 |
| 2024-07-10 | 21.27 | $128.68 | 135042 |
| 2024-07-09 | 21.88 | $127.96 | 210400 |
| 2024-07-08 | 22.52 | $131.83 | 424725 |
| 2024-07-05 | 22.45 | $132.53 | 168107 |
| 2024-07-03 | 22.05 | $134.19 | 191109 |
| 2024-07-02 | 21.69 | $129.81 | 166531 |
| 2024-07-01 | 21.92 | $128.64 | 314119 |
| 2024-06-28 | 22.17 | $129.01 | 201100 |
| 2024-06-27 | 22.12 | $132.28 | 256709 |
| 2024-06-26 | 21.64 | $135.92 | 556627 |
| 2024-06-25 | 21.12 | $133.03 | 333900 |
| 2024-06-24 | 20.85 | $130.26 | 164300 |
| 2024-06-21 | 20.87 | $129.46 | 631000 |
| 2024-06-20 | 21.01 | $128.99 | 389310 |
| 2024-06-18 | 21.10 | $129.12 | 544100 |
| 2024-06-17 | 21.19 | $127.29 | 193400 |
| 2024-06-14 | 21.91 | $126.68 | 263327 |
| 2024-06-13 | 22.67 | $129.07 | 296300 |
| 2024-06-12 | 23.00 | $129.20 | 364900 |
| 2024-06-11 | 23.34 | $126.07 | 154500 |
| 2024-06-10 | 24.03 | $125.93 | 440940 |
| 2024-06-07 | 24.92 | $126.56 | 242004 |
| 2024-06-06 | 25.07 | $128.41 | 216807 |
| 2024-06-05 | 25.22 | $127.01 | 250400 |
| 2024-06-04 | 25.39 | $124.98 | 359400 |
| 2024-06-03 | 25.72 | $128.34 | 184700 |
| 2024-05-31 | 25.63 | $126.40 | 253800 |
| 2024-05-30 | 25.64 | $124.99 | 122825 |
| 2024-05-29 | 25.97 | $123.90 | 395236 |
| 2024-05-28 | 26.18 | $124.36 | 276408 |
| 2024-05-24 | 26.62 | $122.20 | 322644 |
| 2024-05-23 | 26.72 | $121.62 | 252714 |
| 2024-05-22 | 27.23 | $118.08 | 211200 |
| 2024-05-21 | 28.20 | $115.80 | 174900 |
| 2024-05-20 | 29.51 | $116.10 | 80634 |
| 2024-05-17 | 30.64 | $117.62 | 99100 |
| 2024-05-16 | 31.66 | $119.02 | 231253 |
| 2024-05-15 | 32.74 | $116.22 | 155225 |
| 2024-05-14 | 33.69 | $119.97 | 89924 |
| 2024-05-13 | 34.27 | $118.57 | 137000 |
| 2024-05-10 | 34.88 | $120.20 | 102729 |
| 2024-05-09 | 35.22 | $122.09 | 185977 |
| 2024-05-08 | 35.62 | $118.27 | 87600 |
| 2024-05-07 | 36.31 | $120.52 | 122737 |
| 2024-05-06 | 37.01 | $120.33 | 108700 |
| 2024-05-03 | 37.56 | $118.46 | 153136 |
| 2024-05-02 | 38.37 | $116.53 | 108900 |
| 2024-05-01 | 39.47 | $115.46 | 439600 |
| 2024-04-30 | 40.63 | $117.76 | 343200 |
| 2024-04-29 | 41.83 | $116.07 | 158200 |
| 2024-04-26 | 43.08 | $120.12 | 233500 |
| 2024-04-25 | 44.27 | $116.32 | 244418 |
| 2024-04-24 | 45.80 | $116.20 | 280547 |
| 2024-04-23 | 46.80 | $122.99 | 347900 |
| 2024-04-22 | 47.94 | $115.18 | 496110 |
| 2024-04-19 | 49.18 | $115.72 | 296056 |
| 2024-04-18 | 51.00 | $112.23 | 434401 |
| 2024-04-17 | 52.87 | $114.06 | 382308 |
| 2024-04-16 | 54.68 | $112.20 | 276822 |
| 2024-04-15 | 56.85 | $111.23 | 223134 |
| 2024-04-12 | 58.96 | $111.91 | 187110 |
| 2024-04-11 | 61.03 | $116.10 | 241200 |
| 2024-04-10 | 62.66 | $116.16 | 434600 |
| 2024-04-09 | 64.38 | $118.16 | 689100 |
| 2024-04-08 | 66.19 | $123.50 | 762400 |
| 2024-04-05 | 67.49 | $132.76 | 623400 |
| 2024-04-04 | 67.08 | $131.85 | 1.1M |
| 2024-04-03 | 66.65 | $135.14 | 589542 |
| 2024-04-02 | 65.62 | $131.84 | 969062 |
| 2024-04-01 | 64.60 | $130.98 | 969329 |
| 2024-03-28 | 63.53 | $128.64 | 574668 |
| 2024-03-27 | 62.44 | $125.92 | 464800 |
| 2024-03-26 | 61.34 | $123.89 | 668452 |
| 2024-03-25 | 60.22 | $120.79 | 446400 |
| 2024-03-22 | 59.05 | $121.89 | 408007 |
| 2024-03-21 | 57.83 | $120.05 | 419000 |
| 2024-03-20 | 56.59 | $119.03 | 239600 |
| 2024-03-19 | 55.30 | $114.97 | 141600 |
| 2024-03-18 | 54.03 | $114.05 | 225926 |
| 2024-03-15 | 52.70 | $112.65 | 230300 |
| 2024-03-14 | 51.30 | $114.87 | 200428 |
| 2024-03-13 | 49.66 | $111.12 | 278600 |
| 2024-03-12 | 47.99 | $109.84 | 332619 |
| 2024-03-11 | 46.25 | $105.16 | 200600 |
| 2024-03-08 | 44.45 | $106.32 | 194500 |
| 2024-03-07 | 42.54 | $105.68 | 234600 |
| 2024-03-06 | 40.54 | $109.12 | 625300 |
| 2024-03-05 | 38.44 | $104.30 | 256500 |
| 2024-03-04 | 36.30 | $106.59 | 225926 |
| 2024-03-01 | 33.76 | $106.23 | 187200 |
| 2024-02-29 | 31.12 | $103.99 | 220100 |
| 2024-02-28 | 28.35 | $103.49 | 126800 |
| 2024-02-27 | 25.44 | $104.23 | 124248 |
| 2024-02-26 | 22.38 | $103.33 | 207300 |
| 2024-02-23 | 19.11 | $103.47 | 143889 |
| 2024-02-22 | 15.66 | $100.14 | 72343 |
| 2024-02-21 | 12.07 | $99.89 | 242639 |
| 2024-02-20 | 8.30 | $100.31 | 281212 |
| 2024-02-16 | 4.33 | $95.55 | 126612 |
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