Is LandBridge Company LLC (LB) a Buy, Sell, or Hold?
Enter your email address below for free access to our LandBridge Company LLC (LB) research center and poll results.
NYSE : LB
LandBridge Company LLC
$77.03 USD
-$1.04 (-1.33%)
- Volume
- 205.14K
- Average Volume
- 357.25K
- Market Capitalization
- $5.93B
- P/E Ratio
- 49.76
- Dividend Yield
- 0.57%
- Price Target
- $75.00
- Year High
- $85.60
- Year Low
- $43.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.03
- Current Ratio
- $3.15
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 2
Bearish
⚪ 1
Neutral
5 Bullish / 2 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
71.70
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.31
Average
60.78
Maximum
77.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 71.70 | $77.03 | 205140 |
| 2026-07-15 | 71.12 | $78.07 | 183809 |
| 2026-07-14 | 70.57 | $78.74 | 142200 |
| 2026-07-13 | 70.10 | $78.53 | 207874 |
| 2026-07-10 | 69.54 | $76.69 | 143400 |
| 2026-07-09 | 69.00 | $78.39 | 339534 |
| 2026-07-08 | 68.48 | $77.96 | 503300 |
| 2026-07-07 | 68.06 | $77.44 | 258242 |
| 2026-07-06 | 67.71 | $74.90 | 392700 |
| 2026-07-02 | 67.67 | $73.75 | 443100 |
| 2026-07-01 | 67.78 | $72.30 | 721500 |
| 2026-06-30 | 67.83 | $79.24 | 735996 |
| 2026-06-29 | 67.38 | $69.85 | 464900 |
| 2026-06-26 | 67.40 | $65.12 | 454500 |
| 2026-06-25 | 67.91 | $60.91 | 1.5M |
| 2026-06-24 | 68.47 | $61.42 | 271737 |
| 2026-06-23 | 69.10 | $63.93 | 236829 |
| 2026-06-22 | 69.83 | $62.32 | 264100 |
| 2026-06-18 | 70.52 | $63.95 | 277343 |
| 2026-06-17 | 71.11 | $63.50 | 290748 |
| 2026-06-16 | 71.72 | $65.39 | 350400 |
| 2026-06-15 | 72.07 | $67.03 | 379622 |
| 2026-06-12 | 72.20 | $69.29 | 231513 |
| 2026-06-11 | 72.11 | $67.43 | 240943 |
| 2026-06-10 | 72.11 | $65.86 | 373800 |
| 2026-06-09 | 72.22 | $67.98 | 229200 |
| 2026-06-08 | 72.18 | $69.66 | 244066 |
| 2026-06-05 | 71.94 | $70.28 | 309300 |
| 2026-06-04 | 71.63 | $74.27 | 390996 |
| 2026-06-03 | 71.22 | $75.92 | 399400 |
| 2026-06-02 | 70.73 | $73.19 | 213942 |
| 2026-06-01 | 70.33 | $70.36 | 300051 |
| 2026-05-29 | 70.11 | $70.18 | 567245 |
| 2026-05-28 | 70.04 | $75.24 | 505042 |
| 2026-05-27 | 69.71 | $72.25 | 283944 |
| 2026-05-26 | 69.50 | $73.92 | 459800 |
| 2026-05-22 | 69.26 | $78.63 | 418800 |
| 2026-05-21 | 68.74 | $76.08 | 373400 |
| 2026-05-20 | 68.42 | $75.80 | 418476 |
| 2026-05-19 | 68.02 | $75.67 | 484700 |
| 2026-05-18 | 67.57 | $72.30 | 635113 |
| 2026-05-15 | 67.34 | $69.71 | 307902 |
| 2026-05-14 | 67.22 | $67.50 | 370543 |
| 2026-05-13 | 67.32 | $67.36 | 266000 |
| 2026-05-12 | 67.33 | $68.00 | 291203 |
| 2026-05-11 | 67.23 | $67.24 | 328419 |
| 2026-05-08 | 67.25 | $64.98 | 277000 |
| 2026-05-07 | 67.40 | $63.97 | 514555 |
| 2026-05-06 | 67.39 | $66.00 | 378700 |
| 2026-05-05 | 67.53 | $66.25 | 300791 |
| 2026-05-04 | 67.78 | $65.07 | 619325 |
| 2026-05-01 | 67.95 | $66.07 | 423135 |
| 2026-04-30 | 68.10 | $68.73 | 419118 |
| 2026-04-29 | 67.98 | $68.70 | 292400 |
| 2026-04-28 | 67.99 | $67.93 | 99544 |
| 2026-04-27 | 68.00 | $69.11 | 120365 |
| 2026-04-24 | 68.14 | $68.29 | 157635 |
| 2026-04-23 | 68.37 | $69.66 | 169308 |
| 2026-04-22 | 68.49 | $67.84 | 116000 |
| 2026-04-21 | 68.71 | $66.74 | 188009 |
| 2026-04-20 | 68.99 | $67.74 | 187700 |
| 2026-04-17 | 69.15 | $67.23 | 319300 |
| 2026-04-16 | 69.34 | $69.44 | 216800 |
| 2026-04-15 | 69.75 | $67.61 | 165200 |
| 2026-04-14 | 70.24 | $66.08 | 220500 |
| 2026-04-13 | 70.50 | $67.46 | 309822 |
| 2026-04-10 | 70.86 | $68.01 | 526900 |
| 2026-04-09 | 71.10 | $63.88 | 898893 |
| 2026-04-08 | 71.44 | $68.67 | 301800 |
| 2026-04-07 | 71.54 | $71.36 | 191896 |
| 2026-04-06 | 71.64 | $68.35 | 192648 |
| 2026-04-02 | 71.84 | $69.23 | 336800 |
| 2026-04-01 | 72.11 | $66.17 | 564247 |
| 2026-03-31 | 72.52 | $69.05 | 610407 |
| 2026-03-30 | 72.74 | $68.03 | 443658 |
| 2026-03-27 | 73.03 | $72.02 | 278300 |
| 2026-03-26 | 73.16 | $72.77 | 271432 |
| 2026-03-25 | 73.24 | $72.02 | 268405 |
| 2026-03-24 | 72.91 | $72.38 | 285122 |
| 2026-03-23 | 72.60 | $72.31 | 360632 |
| 2026-03-20 | 72.30 | $70.95 | 736583 |
| 2026-03-19 | 72.18 | $71.05 | 935705 |
| 2026-03-18 | 71.97 | $77.66 | 518008 |
| 2026-03-17 | 71.23 | $77.41 | 720535 |
| 2026-03-16 | 70.55 | $71.14 | 536500 |
| 2026-03-13 | 70.26 | $74.79 | 339765 |
| 2026-03-12 | 69.50 | $72.72 | 354828 |
| 2026-03-11 | 68.96 | $70.70 | 239749 |
| 2026-03-10 | 68.34 | $70.73 | 300400 |
| 2026-03-09 | 67.65 | $73.28 | 488334 |
| 2026-03-06 | 66.83 | $72.39 | 530152 |
| 2026-03-05 | 65.94 | $74.54 | 437237 |
| 2026-03-04 | 64.98 | $74.50 | 307903 |
| 2026-03-03 | 63.96 | $73.33 | 389808 |
| 2026-03-02 | 63.01 | $74.00 | 517777 |
| 2026-02-27 | 62.18 | $74.50 | 981500 |
| 2026-02-26 | 61.45 | $74.44 | 1.1M |
| 2026-02-25 | 60.65 | $65.47 | 457900 |
| 2026-02-24 | 60.20 | $66.00 | 367539 |
| 2026-02-23 | 59.75 | $66.46 | 526552 |
| 2026-02-20 | 59.45 | $68.52 | 538320 |
| 2026-02-19 | 59.01 | $66.90 | 631790 |
| 2026-02-18 | 58.59 | $62.74 | 450021 |
| 2026-02-17 | 58.32 | $63.92 | 503800 |
| 2026-02-13 | 58.16 | $65.25 | 757161 |
| 2026-02-12 | 57.88 | $59.68 | 443921 |
| 2026-02-11 | 57.81 | $61.91 | 692574 |
| 2026-02-10 | 57.49 | $58.24 | 579100 |
| 2026-02-09 | 57.17 | $57.00 | 401030 |
| 2026-02-06 | 56.85 | $56.72 | 910300 |
| 2026-02-05 | 56.37 | $54.58 | 485147 |
| 2026-02-04 | 55.85 | $55.48 | 784838 |
| 2026-02-03 | 55.35 | $54.12 | 521934 |
| 2026-02-02 | 54.98 | $54.30 | 381100 |
| 2026-01-30 | 54.69 | $57.46 | 295739 |
| 2026-01-29 | 54.26 | $59.71 | 362187 |
| 2026-01-28 | 53.79 | $58.56 | 1.0M |
| 2026-01-27 | 53.43 | $56.42 | 499300 |
| 2026-01-26 | 53.21 | $57.04 | 464400 |
| 2026-01-23 | 53.01 | $60.49 | 406258 |
| 2026-01-22 | 52.64 | $59.75 | 698110 |
| 2026-01-21 | 52.32 | $58.50 | 532800 |
| 2026-01-20 | 52.02 | $57.21 | 371900 |
| 2026-01-16 | 51.79 | $60.70 | 223226 |
| 2026-01-15 | 51.41 | $59.76 | 369500 |
| 2026-01-14 | 50.95 | $58.28 | 515519 |
| 2026-01-13 | 50.65 | $55.38 | 490600 |
| 2026-01-12 | 50.64 | $51.98 | 498422 |
| 2026-01-09 | 50.87 | $50.48 | 658117 |
| 2026-01-08 | 51.17 | $47.12 | 732867 |
| 2026-01-07 | 51.66 | $44.20 | 622190 |
| 2026-01-06 | 52.32 | $45.55 | 584895 |
| 2026-01-05 | 53.03 | $46.66 | 669423 |
| 2026-01-02 | 53.66 | $48.46 | 613515 |
| 2025-12-31 | 54.26 | $48.99 | 1.0M |
| 2025-12-30 | 54.57 | $50.22 | 694872 |
| 2025-12-29 | 54.85 | $51.45 | 410176 |
| 2025-12-26 | 55.13 | $51.96 | 261658 |
| 2025-12-24 | 55.37 | $53.10 | 82323 |
| 2025-12-23 | 55.52 | $52.96 | 254454 |
| 2025-12-22 | 55.70 | $53.51 | 297157 |
| 2025-12-19 | 55.90 | $52.49 | 574062 |
| 2025-12-18 | 56.26 | $52.60 | 392543 |
| 2025-12-17 | 56.86 | $53.09 | 411508 |
| 2025-12-16 | 57.31 | $50.45 | 556927 |
| 2025-12-15 | 57.88 | $52.33 | 396544 |
| 2025-12-12 | 58.99 | $55.21 | 394758 |
| 2025-12-11 | 59.89 | $56.50 | 355500 |
| 2025-12-10 | 61.14 | $56.63 | 205615 |
| 2025-12-09 | 62.58 | $56.75 | 201310 |
| 2025-12-08 | 63.50 | $57.58 | 261315 |
| 2025-12-05 | 64.07 | $59.58 | 210700 |
| 2025-12-04 | 64.41 | $59.35 | 232551 |
| 2025-12-03 | 64.50 | $60.50 | 499400 |
| 2025-12-02 | 64.43 | $55.19 | 291400 |
| 2025-12-01 | 64.71 | $55.77 | 213855 |
| 2025-11-28 | 64.88 | $56.95 | 182400 |
| 2025-11-26 | 65.00 | $56.81 | 389121 |
| 2025-11-25 | 65.17 | $56.10 | 371833 |
| 2025-11-24 | 65.36 | $56.68 | 486053 |
| 2025-11-21 | 65.51 | $57.41 | 359737 |
| 2025-11-20 | 65.61 | $59.74 | 485003 |
| 2025-11-19 | 65.62 | $64.64 | 722894 |
| 2025-11-18 | 65.22 | $62.01 | 1.4M |
| 2025-11-17 | 64.95 | $61.88 | 1.8M |
| 2025-11-14 | 64.65 | $74.54 | 372200 |
| 2025-11-13 | 63.62 | $73.11 | 733155 |
| 2025-11-12 | 62.63 | $81.51 | 435075 |
| 2025-11-11 | 61.22 | $85.55 | 692490 |
| 2025-11-10 | 59.51 | $75.00 | 487358 |
| 2025-11-07 | 58.35 | $69.16 | 385600 |
| 2025-11-06 | 57.34 | $66.23 | 434174 |
| 2025-11-05 | 56.68 | $61.24 | 191500 |
| 2025-11-04 | 56.33 | $59.00 | 400147 |
| 2025-11-03 | 56.10 | $60.95 | 262500 |
| 2025-10-31 | 55.90 | $59.17 | 271645 |
| 2025-10-30 | 55.78 | $59.26 | 222700 |
| 2025-10-29 | 55.65 | $60.14 | 269442 |
| 2025-10-28 | 55.42 | $60.00 | 295100 |
| 2025-10-27 | 55.08 | $59.62 | 434200 |
| 2025-10-24 | 54.75 | $59.53 | 292549 |
| 2025-10-23 | 54.50 | $59.78 | 338287 |
| 2025-10-22 | 54.23 | $56.78 | 419204 |
| 2025-10-21 | 54.11 | $56.60 | 221406 |
| 2025-10-20 | 54.14 | $55.81 | 279101 |
| 2025-10-17 | 53.96 | $54.04 | 412759 |
| 2025-10-16 | 53.83 | $53.32 | 288886 |
| 2025-10-15 | 53.79 | $53.13 | 517000 |
| 2025-10-14 | 53.73 | $51.53 | 223834 |
| 2025-10-13 | 53.76 | $51.80 | 537352 |
| 2025-10-10 | 53.75 | $48.86 | 581618 |
| 2025-10-09 | 53.97 | $53.11 | 433231 |
| 2025-10-08 | 53.90 | $54.08 | 301400 |
| 2025-10-07 | 53.82 | $54.41 | 430063 |
| 2025-10-06 | 53.65 | $57.08 | 376200 |
| 2025-10-03 | 53.36 | $56.67 | 545294 |
| 2025-10-02 | 53.13 | $56.61 | 333428 |
| 2025-10-01 | 53.00 | $55.56 | 611073 |
| 2025-09-30 | 52.88 | $53.35 | 565415 |
| 2025-09-29 | 52.97 | $52.86 | 514478 |
| 2025-09-26 | 52.98 | $54.55 | 271000 |
| 2025-09-25 | 52.88 | $54.38 | 245141 |
| 2025-09-24 | 52.76 | $54.46 | 483725 |
| 2025-09-23 | 52.66 | $57.25 | 1.3M |
| 2025-09-22 | 52.41 | $52.19 | 278033 |
| 2025-09-19 | 52.50 | $51.35 | 504941 |
| 2025-09-18 | 52.59 | $52.55 | 358003 |
| 2025-09-17 | 52.64 | $51.89 | 297431 |
| 2025-09-16 | 52.73 | $52.13 | 214142 |
| 2025-09-15 | 52.75 | $51.56 | 400608 |
| 2025-09-12 | 52.75 | $53.40 | 382000 |
| 2025-09-11 | 52.76 | $51.76 | 221012 |
| 2025-09-10 | 52.78 | $52.40 | 343200 |
| 2025-09-09 | 52.78 | $50.97 | 425022 |
| 2025-09-08 | 52.79 | $51.22 | 358200 |
| 2025-09-05 | 52.80 | $52.07 | 253842 |
| 2025-09-04 | 52.74 | $54.16 | 250722 |
| 2025-09-03 | 53.00 | $53.13 | 380497 |
| 2025-09-02 | 53.30 | $55.08 | 569506 |
| 2025-08-29 | 53.44 | $53.15 | 239000 |
| 2025-08-28 | 53.55 | $52.53 | 209340 |
| 2025-08-27 | 53.76 | $51.85 | 216601 |
| 2025-08-26 | 54.06 | $52.62 | 301000 |
| 2025-08-25 | 54.32 | $52.10 | 317541 |
| 2025-08-22 | 54.46 | $54.09 | 295400 |
| 2025-08-21 | 54.58 | $53.05 | 344428 |
| 2025-08-20 | 54.61 | $53.67 | 502152 |
| 2025-08-19 | 54.57 | $53.75 | 646358 |
| 2025-08-18 | 54.50 | $52.50 | 942515 |
| 2025-08-15 | 54.59 | $51.51 | 778900 |
| 2025-08-14 | 54.81 | $53.63 | 899869 |
| 2025-08-13 | 54.92 | $52.13 | 601555 |
| 2025-08-12 | 55.11 | $52.30 | 638176 |
| 2025-08-11 | 55.34 | $51.20 | 534050 |
| 2025-08-08 | 55.74 | $51.56 | 958501 |
| 2025-08-07 | 56.15 | $50.84 | 1.3M |
| 2025-08-06 | 56.74 | $59.35 | 540700 |
| 2025-08-05 | 56.85 | $59.05 | 449800 |
| 2025-08-04 | 57.07 | $57.93 | 318300 |
| 2025-08-01 | 57.39 | $55.39 | 440643 |
| 2025-07-31 | 57.96 | $56.68 | 545700 |
| 2025-07-30 | 58.49 | $57.81 | 503919 |
| 2025-07-29 | 58.92 | $57.87 | 737053 |
| 2025-07-28 | 59.40 | $54.87 | 908727 |
| 2025-07-25 | 60.04 | $56.42 | 1.2M |
| 2025-07-24 | 60.59 | $53.74 | 2.8M |
| 2025-07-23 | 61.22 | $52.79 | 860115 |
| 2025-07-22 | 62.03 | $52.35 | 1.0M |
| 2025-07-21 | 62.77 | $54.42 | 1.0M |
| 2025-07-18 | 63.49 | $55.79 | 441922 |
| 2025-07-17 | 64.25 | $55.91 | 720653 |
| 2025-07-16 | 64.97 | $55.91 | 616023 |
| 2025-07-15 | 65.71 | $56.98 | 968000 |
| 2025-07-14 | 66.48 | $59.16 | 523790 |
| 2025-07-11 | 67.18 | $59.69 | 526769 |
| 2025-07-10 | 67.74 | $62.61 | 423120 |
| 2025-07-09 | 68.27 | $61.66 | 447194 |
| 2025-07-08 | 68.84 | $63.40 | 351576 |
| 2025-07-07 | 69.33 | $64.30 | 514257 |
| 2025-07-03 | 69.71 | $66.87 | 121900 |
| 2025-07-02 | 69.99 | $67.19 | 1.1M |
| 2025-07-01 | 70.26 | $66.38 | 552300 |
| 2025-06-30 | 70.59 | $67.58 | 513800 |
| 2025-06-27 | 70.78 | $67.58 | 768006 |
| 2025-06-26 | 71.11 | $67.53 | 339000 |
| 2025-06-25 | 71.54 | $66.20 | 312700 |
| 2025-06-24 | 72.03 | $69.13 | 532118 |
| 2025-06-23 | 72.50 | $67.03 | 462650 |
| 2025-06-20 | 73.05 | $68.83 | 754241 |
| 2025-06-18 | 73.63 | $70.99 | 238000 |
| 2025-06-17 | 74.26 | $70.42 | 268427 |
| 2025-06-16 | 74.96 | $70.63 | 229638 |
| 2025-06-13 | 75.66 | $72.50 | 425500 |
| 2025-06-12 | 76.05 | $73.08 | 327500 |
| 2025-06-11 | 76.32 | $70.80 | 445280 |
| 2025-06-10 | 76.72 | $73.26 | 508031 |
| 2025-06-09 | 76.70 | $73.00 | 355222 |
| 2025-06-06 | 76.56 | $73.37 | 389104 |
| 2025-06-05 | 76.35 | $71.90 | 317135 |
| 2025-06-04 | 76.65 | $72.32 | 335303 |
| 2025-06-03 | 76.94 | $72.66 | 352042 |
| 2025-06-02 | 77.14 | $72.89 | 305868 |
| 2025-05-30 | 77.42 | $71.45 | 599345 |
| 2025-05-29 | 77.60 | $74.15 | 406562 |
| 2025-05-28 | 77.51 | $76.14 | 329500 |
| 2025-05-27 | 77.42 | $76.09 | 511369 |
| 2025-05-23 | 77.32 | $78.42 | 266700 |
| 2025-05-22 | 77.00 | $78.07 | 656789 |
| 2025-05-21 | 76.69 | $80.55 | 525300 |
| 2025-05-20 | 76.16 | $83.59 | 495662 |
| 2025-05-19 | 75.39 | $84.39 | 511472 |
| 2025-05-16 | 74.45 | $84.50 | 504300 |
| 2025-05-15 | 73.67 | $80.32 | 278400 |
| 2025-05-14 | 73.04 | $78.44 | 479935 |
| 2025-05-13 | 72.47 | $78.95 | 409915 |
| 2025-05-12 | 71.92 | $72.84 | 329703 |
| 2025-05-09 | 71.56 | $70.16 | 476937 |
| 2025-05-08 | 71.19 | $69.12 | 849800 |
| 2025-05-07 | 71.14 | $77.99 | 313430 |
| 2025-05-06 | 70.26 | $78.08 | 237824 |
| 2025-05-05 | 69.46 | $76.71 | 289060 |
| 2025-05-02 | 68.60 | $78.44 | 285318 |
| 2025-05-01 | 68.00 | $74.95 | 409014 |
| 2025-04-30 | 67.98 | $72.45 | 320826 |
| 2025-04-29 | 67.99 | $74.27 | 272789 |
| 2025-04-28 | 67.87 | $74.17 | 595958 |
| 2025-04-25 | 67.65 | $72.00 | 229828 |
| 2025-04-24 | 67.86 | $71.82 | 331328 |
| 2025-04-23 | 68.19 | $69.98 | 359461 |
| 2025-04-22 | 68.65 | $68.30 | 347847 |
| 2025-04-21 | 69.32 | $65.41 | 296074 |
| 2025-04-17 | 69.90 | $69.05 | 276637 |
| 2025-04-16 | 70.43 | $67.65 | 342200 |
| 2025-04-15 | 71.06 | $67.04 | 219700 |
| 2025-04-14 | 71.32 | $67.92 | 278645 |
| 2025-04-11 | 71.61 | $65.69 | 327700 |
| 2025-04-10 | 71.96 | $62.85 | 414321 |
| 2025-04-09 | 72.18 | $67.99 | 769056 |
| 2025-04-08 | 72.25 | $60.49 | 548404 |
| 2025-04-07 | 72.63 | $61.92 | 1.1M |
| 2025-04-04 | 72.92 | $59.64 | 1.6M |
| 2025-04-03 | 73.33 | $66.37 | 916528 |
| 2025-04-02 | 73.08 | $74.54 | 587800 |
| 2025-04-01 | 72.63 | $72.63 | 530151 |
| 2025-03-31 | 72.26 | $71.94 | 699246 |
| 2025-03-28 | 71.86 | $69.69 | 1.0M |
| 2025-03-27 | 71.84 | $76.26 | 867500 |
| 2025-03-26 | 71.27 | $78.51 | 935505 |
| 2025-03-25 | 70.58 | $79.18 | 670812 |
| 2025-03-24 | 69.69 | $81.58 | 600223 |
| 2025-03-21 | 68.88 | $77.05 | 706961 |
| 2025-03-20 | 68.29 | $79.68 | 761279 |
| 2025-03-19 | 67.92 | $80.20 | 1.1M |
| 2025-03-18 | 67.58 | $72.35 | 237500 |
| 2025-03-17 | 67.58 | $73.66 | 331000 |
| 2025-03-14 | 67.40 | $72.57 | 349900 |
| 2025-03-13 | 67.24 | $67.44 | 344258 |
| 2025-03-12 | 67.37 | $69.21 | 450600 |
| 2025-03-11 | 67.46 | $68.22 | 498115 |
| 2025-03-10 | 67.73 | $67.70 | 636442 |
| 2025-03-07 | 67.61 | $67.72 | 837963 |
| 2025-03-06 | 67.56 | $61.51 | 1.3M |
| 2025-03-05 | 67.97 | $65.50 | 510700 |
| 2025-03-04 | 67.95 | $65.23 | 607600 |
| 2025-03-03 | 67.94 | $63.97 | 696484 |
| 2025-02-28 | 67.98 | $69.18 | 706888 |
| 2025-02-27 | 67.79 | $64.89 | 304097 |
| 2025-02-26 | 67.95 | $64.74 | 487500 |
| 2025-02-25 | 67.91 | $61.37 | 725800 |
| 2025-02-24 | 68.05 | $65.37 | 512643 |
| 2025-02-21 | 68.67 | $65.21 | 588520 |
| 2025-02-20 | 69.43 | $72.40 | 547237 |
| 2025-02-19 | 69.81 | $73.29 | 843123 |
| 2025-02-18 | 70.28 | $72.40 | 335717 |
| 2025-02-14 | 70.40 | $70.00 | 347608 |
| 2025-02-13 | 70.66 | $69.49 | 348037 |
| 2025-02-12 | 70.91 | $69.90 | 393153 |
| 2025-02-11 | 71.05 | $71.18 | 422601 |
| 2025-02-10 | 71.00 | $73.45 | 854466 |
| 2025-02-07 | 71.01 | $65.42 | 333721 |
| 2025-02-06 | 71.34 | $66.67 | 556355 |
| 2025-02-05 | 71.63 | $69.73 | 1.1M |
| 2025-02-04 | 71.81 | $65.11 | 736867 |
| 2025-02-03 | 72.05 | $64.99 | 1.0M |
| 2025-01-31 | 72.05 | $64.87 | 790188 |
| 2025-01-30 | 72.03 | $65.22 | 1.4M |
| 2025-01-29 | 72.03 | $68.10 | 1.3M |
| 2025-01-28 | 71.87 | $64.02 | 1.1M |
| 2025-01-27 | 71.85 | $64.19 | 2.0M |
| 2025-01-24 | 71.69 | $77.69 | 373326 |
| 2025-01-23 | 70.73 | $80.47 | 282818 |
| 2025-01-22 | 69.62 | $80.06 | 655290 |
| 2025-01-21 | 68.36 | $82.70 | 1.6M |
| 2025-01-17 | 66.90 | $74.75 | 233373 |
| 2025-01-16 | 66.04 | $75.27 | 280526 |
| 2025-01-15 | 65.23 | $74.31 | 413175 |
| 2025-01-14 | 64.53 | $72.73 | 280500 |
| 2025-01-13 | 63.90 | $70.28 | 532874 |
| 2025-01-10 | 63.52 | $73.70 | 412352 |
| 2025-01-08 | 62.99 | $71.97 | 537846 |
| 2025-01-07 | 62.50 | $72.48 | 753250 |
| 2025-01-06 | 62.08 | $73.29 | 955728 |
| 2025-01-03 | 61.85 | $70.00 | 477027 |
| 2025-01-02 | 61.88 | $64.80 | 463592 |
| 2024-12-31 | 62.38 | $64.60 | 640146 |
| 2024-12-30 | 62.79 | $65.21 | 516752 |
| 2024-12-27 | 63.33 | $64.80 | 297655 |
| 2024-12-26 | 64.05 | $63.70 | 464464 |
| 2024-12-24 | 64.65 | $60.96 | 127010 |
| 2024-12-23 | 65.28 | $58.52 | 401852 |
| 2024-12-20 | 66.23 | $58.29 | 581026 |
| 2024-12-19 | 66.69 | $54.76 | 507239 |
| 2024-12-18 | 67.25 | $53.48 | 662505 |
| 2024-12-17 | 67.76 | $57.60 | 508453 |
| 2024-12-16 | 68.21 | $59.17 | 296300 |
| 2024-12-13 | 68.70 | $60.23 | 353506 |
| 2024-12-12 | 68.97 | $60.11 | 347746 |
| 2024-12-11 | 69.49 | $62.71 | 401902 |
| 2024-12-10 | 69.86 | $63.03 | 556441 |
| 2024-12-09 | 70.07 | $62.29 | 468602 |
| 2024-12-06 | 70.73 | $64.11 | 677034 |
| 2024-12-05 | 70.95 | $68.65 | 479475 |
| 2024-12-04 | 70.60 | $70.52 | 544205 |
| 2024-12-03 | 70.10 | $74.84 | 329761 |
| 2024-12-02 | 69.17 | $72.81 | 946759 |
| 2024-11-29 | 68.34 | $76.00 | 394100 |
| 2024-11-27 | 67.35 | $79.12 | 325614 |
| 2024-11-26 | 66.15 | $75.87 | 461648 |
| 2024-11-25 | 65.05 | $73.51 | 1.2M |
| 2024-11-22 | 64.05 | $77.46 | 815625 |
| 2024-11-21 | 62.79 | $67.45 | 449900 |
| 2024-11-20 | 62.11 | $66.09 | 825750 |
| 2024-11-19 | 61.44 | $63.60 | 1.8M |
| 2024-11-18 | 60.86 | $66.70 | 250119 |
| 2024-11-15 | 60.23 | $68.87 | 440430 |
| 2024-11-14 | 59.52 | $65.59 | 363420 |
| 2024-11-13 | 58.88 | $70.61 | 266553 |
| 2024-11-12 | 57.91 | $70.05 | 447193 |
| 2024-11-11 | 56.98 | $67.18 | 871400 |
| 2024-11-08 | 56.20 | $75.50 | 375941 |
| 2024-11-07 | 54.87 | $68.66 | 748126 |
| 2024-11-06 | 53.79 | $61.54 | 310100 |
| 2024-11-05 | 53.08 | $60.56 | 480500 |
| 2024-11-04 | 52.34 | $56.19 | 535000 |
| 2024-11-01 | 51.82 | $56.29 | 231100 |
| 2024-10-31 | 51.29 | $56.10 | 286715 |
| 2024-10-30 | 50.67 | $55.20 | 169728 |
| 2024-10-29 | 50.09 | $53.84 | 272600 |
| 2024-10-28 | 49.61 | $53.49 | 223340 |
| 2024-10-25 | 48.89 | $52.23 | 355400 |
| 2024-10-24 | 48.27 | $53.96 | 253400 |
| 2024-10-23 | 47.56 | $52.69 | 338000 |
| 2024-10-22 | 46.99 | $52.00 | 358846 |
| 2024-10-21 | 46.51 | $54.03 | 469035 |
| 2024-10-18 | 45.87 | $54.67 | 294446 |
| 2024-10-17 | 45.07 | $52.75 | 329747 |
| 2024-10-16 | 44.38 | $51.26 | 309028 |
| 2024-10-15 | 43.70 | $51.39 | 317748 |
| 2024-10-14 | 43.05 | $51.55 | 579400 |
| 2024-10-11 | 42.35 | $49.02 | 271032 |
| 2024-10-10 | 41.79 | $46.99 | 314700 |
| 2024-10-09 | 41.27 | $47.38 | 202676 |
| 2024-10-08 | 40.63 | $45.78 | 138300 |
| 2024-10-07 | 40.00 | $45.81 | 283655 |
| 2024-10-04 | 39.47 | $45.65 | 489600 |
| 2024-10-03 | 38.92 | $43.74 | 246735 |
| 2024-10-02 | 38.49 | $43.58 | 353346 |
| 2024-10-01 | 38.04 | $44.13 | 808178 |
| 2024-09-30 | 37.55 | $39.12 | 289979 |
| 2024-09-27 | 37.45 | $39.80 | 427100 |
| 2024-09-26 | 37.30 | $39.86 | 366700 |
| 2024-09-25 | 37.17 | $41.22 | 423750 |
| 2024-09-24 | 36.95 | $42.52 | 616817 |
| 2024-09-23 | 36.75 | $41.12 | 364300 |
| 2024-09-20 | 36.80 | $38.67 | 142704 |
| 2024-09-19 | 36.87 | $38.91 | 398044 |
| 2024-09-18 | 36.80 | $37.84 | 156601 |
| 2024-09-17 | 36.77 | $38.30 | 239700 |
| 2024-09-16 | 36.66 | $37.48 | 212801 |
| 2024-09-13 | 36.58 | $37.99 | 275634 |
| 2024-09-12 | 36.37 | $36.56 | 258402 |
| 2024-09-11 | 36.23 | $34.57 | 273023 |
| 2024-09-10 | 36.16 | $33.08 | 335141 |
| 2024-09-09 | 36.20 | $35.26 | 191700 |
| 2024-09-06 | 36.07 | $34.74 | 248000 |
| 2024-09-05 | 35.93 | $35.03 | 236500 |
| 2024-09-04 | 35.80 | $34.66 | 203800 |
| 2024-09-03 | 35.64 | $34.29 | 315745 |
| 2024-08-30 | 35.43 | $37.04 | 188849 |
| 2024-08-29 | 35.17 | $36.79 | 263704 |
| 2024-08-28 | 34.94 | $37.41 | 294848 |
| 2024-08-27 | 34.71 | $36.82 | 393309 |
| 2024-08-26 | 34.43 | $38.52 | 393611 |
| 2024-08-23 | 34.11 | $42.04 | 679108 |
| 2024-08-22 | 33.51 | $40.04 | 387977 |
| 2024-08-21 | 32.99 | $37.63 | 210520 |
| 2024-08-20 | 32.58 | $37.14 | 461335 |
| 2024-08-19 | 32.13 | $36.06 | 277707 |
| 2024-08-16 | 31.81 | $35.83 | 300900 |
| 2024-08-15 | 31.46 | $33.85 | 220000 |
| 2024-08-14 | 31.19 | $33.72 | 222416 |
| 2024-08-13 | 30.86 | $33.31 | 224800 |
| 2024-08-12 | 30.64 | $33.80 | 308100 |
| 2024-08-09 | 30.51 | $32.60 | 237912 |
| 2024-08-08 | 30.42 | $32.11 | 210400 |
| 2024-08-07 | 30.31 | $32.27 | 248734 |
| 2024-08-06 | 30.09 | $31.59 | 208100 |
| 2024-08-05 | 29.88 | $30.01 | 220527 |
| 2024-08-02 | 29.72 | $31.86 | 207347 |
| 2024-08-01 | 29.55 | $32.09 | 391800 |
| 2024-07-31 | 29.15 | $32.97 | 374302 |
| 2024-07-30 | 28.72 | $31.18 | 270803 |
| 2024-07-29 | 28.31 | $32.00 | 381100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
74.04
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.33
Average
60.79
Maximum
77.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 74.04 | $77.03 | 205140 |
| 2026-07-15 | 73.73 | $78.07 | 183809 |
| 2026-07-14 | 73.27 | $78.74 | 142200 |
| 2026-07-13 | 72.70 | $78.53 | 207874 |
| 2026-07-10 | 72.08 | $76.69 | 143400 |
| 2026-07-09 | 71.60 | $78.39 | 339534 |
| 2026-07-08 | 70.88 | $77.96 | 503300 |
| 2026-07-07 | 70.14 | $77.44 | 258242 |
| 2026-07-06 | 69.37 | $74.90 | 392700 |
| 2026-07-02 | 68.79 | $73.75 | 443100 |
| 2026-07-01 | 68.27 | $72.30 | 721500 |
| 2026-06-30 | 67.84 | $79.24 | 735996 |
| 2026-06-29 | 66.64 | $69.85 | 464900 |
| 2026-06-26 | 66.31 | $65.12 | 454500 |
| 2026-06-25 | 66.43 | $60.91 | 1.5M |
| 2026-06-24 | 67.01 | $61.42 | 271737 |
| 2026-06-23 | 67.60 | $63.93 | 236829 |
| 2026-06-22 | 67.99 | $62.32 | 264100 |
| 2026-06-18 | 68.58 | $63.95 | 277343 |
| 2026-06-17 | 69.07 | $63.50 | 290748 |
| 2026-06-16 | 69.66 | $65.39 | 350400 |
| 2026-06-15 | 70.11 | $67.03 | 379622 |
| 2026-06-12 | 70.43 | $69.29 | 231513 |
| 2026-06-11 | 70.55 | $67.43 | 240943 |
| 2026-06-10 | 70.88 | $65.86 | 373800 |
| 2026-06-09 | 71.41 | $67.98 | 229200 |
| 2026-06-08 | 71.77 | $69.66 | 244066 |
| 2026-06-05 | 71.99 | $70.28 | 309300 |
| 2026-06-04 | 72.17 | $74.27 | 390996 |
| 2026-06-03 | 71.95 | $75.92 | 399400 |
| 2026-06-02 | 71.53 | $73.19 | 213942 |
| 2026-06-01 | 71.36 | $70.36 | 300051 |
| 2026-05-29 | 71.46 | $70.18 | 567245 |
| 2026-05-28 | 71.60 | $75.24 | 505042 |
| 2026-05-27 | 71.21 | $72.25 | 283944 |
| 2026-05-26 | 71.10 | $73.92 | 459800 |
| 2026-05-22 | 70.81 | $78.63 | 418800 |
| 2026-05-21 | 69.98 | $76.08 | 373400 |
| 2026-05-20 | 69.34 | $75.80 | 418476 |
| 2026-05-19 | 68.66 | $75.67 | 484700 |
| 2026-05-18 | 67.93 | $72.30 | 635113 |
| 2026-05-15 | 67.47 | $69.71 | 307902 |
| 2026-05-14 | 67.23 | $67.50 | 370543 |
| 2026-05-13 | 67.20 | $67.36 | 266000 |
| 2026-05-12 | 67.18 | $68.00 | 291203 |
| 2026-05-11 | 67.10 | $67.24 | 328419 |
| 2026-05-08 | 67.08 | $64.98 | 277000 |
| 2026-05-07 | 67.30 | $63.97 | 514555 |
| 2026-05-06 | 67.65 | $66.00 | 378700 |
| 2026-05-05 | 67.83 | $66.25 | 300791 |
| 2026-05-04 | 67.99 | $65.07 | 619325 |
| 2026-05-01 | 68.30 | $66.07 | 423135 |
| 2026-04-30 | 68.54 | $68.73 | 419118 |
| 2026-04-29 | 68.52 | $68.70 | 292400 |
| 2026-04-28 | 68.50 | $67.93 | 99544 |
| 2026-04-27 | 68.56 | $69.11 | 120365 |
| 2026-04-24 | 68.50 | $68.29 | 157635 |
| 2026-04-23 | 68.52 | $69.66 | 169308 |
| 2026-04-22 | 68.40 | $67.84 | 116000 |
| 2026-04-21 | 68.46 | $66.74 | 188009 |
| 2026-04-20 | 68.64 | $67.74 | 187700 |
| 2026-04-17 | 68.74 | $67.23 | 319300 |
| 2026-04-16 | 68.90 | $69.44 | 216800 |
| 2026-04-15 | 68.84 | $67.61 | 165200 |
| 2026-04-14 | 68.97 | $66.08 | 220500 |
| 2026-04-13 | 69.27 | $67.46 | 309822 |
| 2026-04-10 | 69.46 | $68.01 | 526900 |
| 2026-04-09 | 69.62 | $63.88 | 898893 |
| 2026-04-08 | 70.22 | $68.67 | 301800 |
| 2026-04-07 | 70.38 | $71.36 | 191896 |
| 2026-04-06 | 70.28 | $68.35 | 192648 |
| 2026-04-02 | 70.48 | $69.23 | 336800 |
| 2026-04-01 | 70.62 | $66.17 | 564247 |
| 2026-03-31 | 71.08 | $69.05 | 610407 |
| 2026-03-30 | 71.30 | $68.03 | 443658 |
| 2026-03-27 | 71.64 | $72.02 | 278300 |
| 2026-03-26 | 71.60 | $72.77 | 271432 |
| 2026-03-25 | 71.48 | $72.02 | 268405 |
| 2026-03-24 | 71.42 | $72.38 | 285122 |
| 2026-03-23 | 71.32 | $72.31 | 360632 |
| 2026-03-20 | 71.22 | $70.95 | 736583 |
| 2026-03-19 | 71.24 | $71.05 | 935705 |
| 2026-03-18 | 71.26 | $77.66 | 518008 |
| 2026-03-17 | 70.59 | $77.41 | 720535 |
| 2026-03-16 | 69.87 | $71.14 | 536500 |
| 2026-03-13 | 69.74 | $74.79 | 339765 |
| 2026-03-12 | 69.21 | $72.72 | 354828 |
| 2026-03-11 | 68.84 | $70.70 | 239749 |
| 2026-03-10 | 68.64 | $70.73 | 300400 |
| 2026-03-09 | 68.42 | $73.28 | 488334 |
| 2026-03-06 | 67.91 | $72.39 | 530152 |
| 2026-03-05 | 67.44 | $74.54 | 437237 |
| 2026-03-04 | 66.69 | $74.50 | 307903 |
| 2026-03-03 | 65.87 | $73.33 | 389808 |
| 2026-03-02 | 65.09 | $74.00 | 517777 |
| 2026-02-27 | 64.15 | $74.50 | 981500 |
| 2026-02-26 | 63.06 | $74.44 | 1.1M |
| 2026-02-25 | 61.86 | $65.47 | 457900 |
| 2026-02-24 | 61.48 | $66.00 | 367539 |
| 2026-02-23 | 61.01 | $66.46 | 526552 |
| 2026-02-20 | 60.43 | $68.52 | 538320 |
| 2026-02-19 | 59.58 | $66.90 | 631790 |
| 2026-02-18 | 58.81 | $62.74 | 450021 |
| 2026-02-17 | 58.40 | $63.92 | 503800 |
| 2026-02-13 | 57.81 | $65.25 | 757161 |
| 2026-02-12 | 57.03 | $59.68 | 443921 |
| 2026-02-11 | 56.75 | $61.91 | 692574 |
| 2026-02-10 | 56.21 | $58.24 | 579100 |
| 2026-02-09 | 56.00 | $57.00 | 401030 |
| 2026-02-06 | 55.89 | $56.72 | 910300 |
| 2026-02-05 | 55.80 | $54.58 | 485147 |
| 2026-02-04 | 55.93 | $55.48 | 784838 |
| 2026-02-03 | 55.98 | $54.12 | 521934 |
| 2026-02-02 | 56.17 | $54.30 | 381100 |
| 2026-01-30 | 56.37 | $57.46 | 295739 |
| 2026-01-29 | 56.26 | $59.71 | 362187 |
| 2026-01-28 | 55.89 | $58.56 | 1.0M |
| 2026-01-27 | 55.61 | $56.42 | 499300 |
| 2026-01-26 | 55.53 | $57.04 | 464400 |
| 2026-01-23 | 55.37 | $60.49 | 406258 |
| 2026-01-22 | 54.83 | $59.75 | 698110 |
| 2026-01-21 | 54.31 | $58.50 | 532800 |
| 2026-01-20 | 53.87 | $57.21 | 371900 |
| 2026-01-16 | 53.52 | $60.70 | 223226 |
| 2026-01-15 | 52.76 | $59.76 | 369500 |
| 2026-01-14 | 52.02 | $58.28 | 515519 |
| 2026-01-13 | 51.37 | $55.38 | 490600 |
| 2026-01-12 | 50.94 | $51.98 | 498422 |
| 2026-01-09 | 50.83 | $50.48 | 658117 |
| 2026-01-08 | 50.87 | $47.12 | 732867 |
| 2026-01-07 | 51.27 | $44.20 | 622190 |
| 2026-01-06 | 52.01 | $45.55 | 584895 |
| 2026-01-05 | 52.69 | $46.66 | 669423 |
| 2026-01-02 | 53.32 | $48.46 | 613515 |
| 2025-12-31 | 53.84 | $48.99 | 1.0M |
| 2025-12-30 | 54.35 | $50.22 | 694872 |
| 2025-12-29 | 54.78 | $51.45 | 410176 |
| 2025-12-26 | 55.13 | $51.96 | 261658 |
| 2025-12-24 | 55.46 | $53.10 | 82323 |
| 2025-12-23 | 55.71 | $52.96 | 254454 |
| 2025-12-22 | 56.00 | $53.51 | 297157 |
| 2025-12-19 | 56.26 | $52.49 | 574062 |
| 2025-12-18 | 56.66 | $52.60 | 392543 |
| 2025-12-17 | 57.09 | $53.09 | 411508 |
| 2025-12-16 | 57.51 | $50.45 | 556927 |
| 2025-12-15 | 58.25 | $52.33 | 396544 |
| 2025-12-12 | 58.88 | $55.21 | 394758 |
| 2025-12-11 | 59.26 | $56.50 | 355500 |
| 2025-12-10 | 59.55 | $56.63 | 205615 |
| 2025-12-09 | 59.86 | $56.75 | 201310 |
| 2025-12-08 | 60.19 | $57.58 | 261315 |
| 2025-12-05 | 60.47 | $59.58 | 210700 |
| 2025-12-04 | 60.56 | $59.35 | 232551 |
| 2025-12-03 | 60.69 | $60.50 | 499400 |
| 2025-12-02 | 60.71 | $55.19 | 291400 |
| 2025-12-01 | 61.29 | $55.77 | 213855 |
| 2025-11-28 | 61.87 | $56.95 | 182400 |
| 2025-11-26 | 62.38 | $56.81 | 389121 |
| 2025-11-25 | 62.97 | $56.10 | 371833 |
| 2025-11-24 | 63.69 | $56.68 | 486053 |
| 2025-11-21 | 64.43 | $57.41 | 359737 |
| 2025-11-20 | 65.17 | $59.74 | 485003 |
| 2025-11-19 | 65.74 | $64.64 | 722894 |
| 2025-11-18 | 65.86 | $62.01 | 1.4M |
| 2025-11-17 | 66.26 | $61.88 | 1.8M |
| 2025-11-14 | 66.73 | $74.54 | 372200 |
| 2025-11-13 | 65.90 | $73.11 | 733155 |
| 2025-11-12 | 65.14 | $81.51 | 435075 |
| 2025-11-11 | 63.42 | $85.55 | 692490 |
| 2025-11-10 | 61.09 | $75.00 | 487358 |
| 2025-11-07 | 59.63 | $69.16 | 385600 |
| 2025-11-06 | 58.62 | $66.23 | 434174 |
| 2025-11-05 | 57.82 | $61.24 | 191500 |
| 2025-11-04 | 57.46 | $59.00 | 400147 |
| 2025-11-03 | 57.30 | $60.95 | 262500 |
| 2025-10-31 | 56.92 | $59.17 | 271645 |
| 2025-10-30 | 56.68 | $59.26 | 222700 |
| 2025-10-29 | 56.41 | $60.14 | 269442 |
| 2025-10-28 | 56.02 | $60.00 | 295100 |
| 2025-10-27 | 55.60 | $59.62 | 434200 |
| 2025-10-24 | 55.17 | $59.53 | 292549 |
| 2025-10-23 | 54.72 | $59.78 | 338287 |
| 2025-10-22 | 54.18 | $56.78 | 419204 |
| 2025-10-21 | 53.91 | $56.60 | 221406 |
| 2025-10-20 | 53.63 | $55.81 | 279101 |
| 2025-10-17 | 53.40 | $54.04 | 412759 |
| 2025-10-16 | 53.33 | $53.32 | 288886 |
| 2025-10-15 | 53.33 | $53.13 | 517000 |
| 2025-10-14 | 53.35 | $51.53 | 223834 |
| 2025-10-13 | 53.54 | $51.80 | 537352 |
| 2025-10-10 | 53.73 | $48.86 | 581618 |
| 2025-10-09 | 54.24 | $53.11 | 433231 |
| 2025-10-08 | 54.36 | $54.08 | 301400 |
| 2025-10-07 | 54.39 | $54.41 | 430063 |
| 2025-10-06 | 54.38 | $57.08 | 376200 |
| 2025-10-03 | 54.10 | $56.67 | 545294 |
| 2025-10-02 | 53.83 | $56.61 | 333428 |
| 2025-10-01 | 53.54 | $55.56 | 611073 |
| 2025-09-30 | 53.32 | $53.35 | 565415 |
| 2025-09-29 | 53.32 | $52.86 | 514478 |
| 2025-09-26 | 53.37 | $54.55 | 271000 |
| 2025-09-25 | 53.24 | $54.38 | 245141 |
| 2025-09-24 | 53.12 | $54.46 | 483725 |
| 2025-09-23 | 52.98 | $57.25 | 1.3M |
| 2025-09-22 | 52.54 | $52.19 | 278033 |
| 2025-09-19 | 52.57 | $51.35 | 504941 |
| 2025-09-18 | 52.70 | $52.55 | 358003 |
| 2025-09-17 | 52.72 | $51.89 | 297431 |
| 2025-09-16 | 52.80 | $52.13 | 214142 |
| 2025-09-15 | 52.87 | $51.56 | 400608 |
| 2025-09-12 | 53.01 | $53.40 | 382000 |
| 2025-09-11 | 52.97 | $51.76 | 221012 |
| 2025-09-10 | 53.10 | $52.40 | 343200 |
| 2025-09-09 | 53.17 | $50.97 | 425022 |
| 2025-09-08 | 53.40 | $51.22 | 358200 |
| 2025-09-05 | 53.63 | $52.07 | 253842 |
| 2025-09-04 | 53.80 | $54.16 | 250722 |
| 2025-09-03 | 53.76 | $53.13 | 380497 |
| 2025-09-02 | 53.83 | $55.08 | 569506 |
| 2025-08-29 | 53.70 | $53.15 | 239000 |
| 2025-08-28 | 53.75 | $52.53 | 209340 |
| 2025-08-27 | 53.88 | $51.85 | 216601 |
| 2025-08-26 | 54.10 | $52.62 | 301000 |
| 2025-08-25 | 54.25 | $52.10 | 317541 |
| 2025-08-22 | 54.48 | $54.09 | 295400 |
| 2025-08-21 | 54.52 | $53.05 | 344428 |
| 2025-08-20 | 54.67 | $53.67 | 502152 |
| 2025-08-19 | 54.78 | $53.75 | 646358 |
| 2025-08-18 | 54.89 | $52.50 | 942515 |
| 2025-08-15 | 55.14 | $51.51 | 778900 |
| 2025-08-14 | 55.52 | $53.63 | 899869 |
| 2025-08-13 | 55.72 | $52.13 | 601555 |
| 2025-08-12 | 56.10 | $52.30 | 638176 |
| 2025-08-11 | 56.50 | $51.20 | 534050 |
| 2025-08-08 | 57.05 | $51.56 | 958501 |
| 2025-08-07 | 57.63 | $50.84 | 1.3M |
| 2025-08-06 | 58.35 | $59.35 | 540700 |
| 2025-08-05 | 58.24 | $59.05 | 449800 |
| 2025-08-04 | 58.16 | $57.93 | 318300 |
| 2025-08-01 | 58.18 | $55.39 | 440643 |
| 2025-07-31 | 58.47 | $56.68 | 545700 |
| 2025-07-30 | 58.66 | $57.81 | 503919 |
| 2025-07-29 | 58.75 | $57.87 | 737053 |
| 2025-07-28 | 58.84 | $54.87 | 908727 |
| 2025-07-25 | 59.26 | $56.42 | 1.2M |
| 2025-07-24 | 59.56 | $53.74 | 2.8M |
| 2025-07-23 | 60.17 | $52.79 | 860115 |
| 2025-07-22 | 60.95 | $52.35 | 1.0M |
| 2025-07-21 | 61.86 | $54.42 | 1.0M |
| 2025-07-18 | 62.64 | $55.79 | 441922 |
| 2025-07-17 | 63.36 | $55.91 | 720653 |
| 2025-07-16 | 64.14 | $55.91 | 616023 |
| 2025-07-15 | 65.01 | $56.98 | 968000 |
| 2025-07-14 | 65.86 | $59.16 | 523790 |
| 2025-07-11 | 66.56 | $59.69 | 526769 |
| 2025-07-10 | 67.28 | $62.61 | 423120 |
| 2025-07-09 | 67.78 | $61.66 | 447194 |
| 2025-07-08 | 68.42 | $63.40 | 351576 |
| 2025-07-07 | 68.95 | $64.30 | 514257 |
| 2025-07-03 | 69.44 | $66.87 | 121900 |
| 2025-07-02 | 69.71 | $67.19 | 1.1M |
| 2025-07-01 | 69.97 | $66.38 | 552300 |
| 2025-06-30 | 70.35 | $67.58 | 513800 |
| 2025-06-27 | 70.64 | $67.58 | 768006 |
| 2025-06-26 | 70.96 | $67.53 | 339000 |
| 2025-06-25 | 71.32 | $66.20 | 312700 |
| 2025-06-24 | 71.86 | $69.13 | 532118 |
| 2025-06-23 | 72.15 | $67.03 | 462650 |
| 2025-06-20 | 72.69 | $68.83 | 754241 |
| 2025-06-18 | 73.10 | $70.99 | 238000 |
| 2025-06-17 | 73.32 | $70.42 | 268427 |
| 2025-06-16 | 73.62 | $70.63 | 229638 |
| 2025-06-13 | 73.94 | $72.50 | 425500 |
| 2025-06-12 | 74.09 | $73.08 | 327500 |
| 2025-06-11 | 74.20 | $70.80 | 445280 |
| 2025-06-10 | 74.55 | $73.26 | 508031 |
| 2025-06-09 | 74.69 | $73.00 | 355222 |
| 2025-06-06 | 74.87 | $73.37 | 389104 |
| 2025-06-05 | 75.03 | $71.90 | 317135 |
| 2025-06-04 | 75.36 | $72.32 | 335303 |
| 2025-06-03 | 75.67 | $72.66 | 352042 |
| 2025-06-02 | 75.99 | $72.89 | 305868 |
| 2025-05-30 | 76.32 | $71.45 | 599345 |
| 2025-05-29 | 76.83 | $74.15 | 406562 |
| 2025-05-28 | 77.11 | $76.14 | 329500 |
| 2025-05-27 | 77.22 | $76.09 | 511369 |
| 2025-05-23 | 77.33 | $78.42 | 266700 |
| 2025-05-22 | 77.22 | $78.07 | 656789 |
| 2025-05-21 | 77.13 | $80.55 | 525300 |
| 2025-05-20 | 76.77 | $83.59 | 495662 |
| 2025-05-19 | 76.05 | $84.39 | 511472 |
| 2025-05-16 | 75.17 | $84.50 | 504300 |
| 2025-05-15 | 74.19 | $80.32 | 278400 |
| 2025-05-14 | 73.55 | $78.44 | 479935 |
| 2025-05-13 | 73.03 | $78.95 | 409915 |
| 2025-05-12 | 72.41 | $72.84 | 329703 |
| 2025-05-09 | 72.37 | $70.16 | 476937 |
| 2025-05-08 | 72.60 | $69.12 | 849800 |
| 2025-05-07 | 72.96 | $77.99 | 313430 |
| 2025-05-06 | 72.43 | $78.08 | 237824 |
| 2025-05-05 | 71.84 | $76.71 | 289060 |
| 2025-05-02 | 71.33 | $78.44 | 285318 |
| 2025-05-01 | 70.58 | $74.95 | 409014 |
| 2025-04-30 | 70.12 | $72.45 | 320826 |
| 2025-04-29 | 69.87 | $74.27 | 272789 |
| 2025-04-28 | 69.41 | $74.17 | 595958 |
| 2025-04-25 | 68.91 | $72.00 | 229828 |
| 2025-04-24 | 68.58 | $71.82 | 331328 |
| 2025-04-23 | 68.24 | $69.98 | 359461 |
| 2025-04-22 | 68.06 | $68.30 | 347847 |
| 2025-04-21 | 68.04 | $65.41 | 296074 |
| 2025-04-17 | 68.31 | $69.05 | 276637 |
| 2025-04-16 | 68.23 | $67.65 | 342200 |
| 2025-04-15 | 68.30 | $67.04 | 219700 |
| 2025-04-14 | 68.43 | $67.92 | 278645 |
| 2025-04-11 | 68.48 | $65.69 | 327700 |
| 2025-04-10 | 68.78 | $62.85 | 414321 |
| 2025-04-09 | 69.40 | $67.99 | 769056 |
| 2025-04-08 | 69.55 | $60.49 | 548404 |
| 2025-04-07 | 70.50 | $61.92 | 1.1M |
| 2025-04-04 | 71.40 | $59.64 | 1.6M |
| 2025-04-03 | 72.64 | $66.37 | 916528 |
| 2025-04-02 | 73.30 | $74.54 | 587800 |
| 2025-04-01 | 73.17 | $72.63 | 530151 |
| 2025-03-31 | 73.23 | $71.94 | 699246 |
| 2025-03-28 | 73.37 | $69.69 | 1.0M |
| 2025-03-27 | 73.75 | $76.26 | 867500 |
| 2025-03-26 | 73.49 | $78.51 | 935505 |
| 2025-03-25 | 72.96 | $79.18 | 670812 |
| 2025-03-24 | 72.30 | $81.58 | 600223 |
| 2025-03-21 | 71.33 | $77.05 | 706961 |
| 2025-03-20 | 70.73 | $79.68 | 761279 |
| 2025-03-19 | 69.78 | $80.20 | 1.1M |
| 2025-03-18 | 68.69 | $72.35 | 237500 |
| 2025-03-17 | 68.30 | $73.66 | 331000 |
| 2025-03-14 | 67.74 | $72.57 | 349900 |
| 2025-03-13 | 67.23 | $67.44 | 344258 |
| 2025-03-12 | 67.21 | $69.21 | 450600 |
| 2025-03-11 | 67.00 | $68.22 | 498115 |
| 2025-03-10 | 66.87 | $67.70 | 636442 |
| 2025-03-07 | 66.78 | $67.72 | 837963 |
| 2025-03-06 | 66.68 | $61.51 | 1.3M |
| 2025-03-05 | 67.22 | $65.50 | 510700 |
| 2025-03-04 | 67.41 | $65.23 | 607600 |
| 2025-03-03 | 67.63 | $63.97 | 696484 |
| 2025-02-28 | 68.02 | $69.18 | 706888 |
| 2025-02-27 | 67.90 | $64.89 | 304097 |
| 2025-02-26 | 68.21 | $64.74 | 487500 |
| 2025-02-25 | 68.58 | $61.37 | 725800 |
| 2025-02-24 | 69.34 | $65.37 | 512643 |
| 2025-02-21 | 69.76 | $65.21 | 588520 |
| 2025-02-20 | 70.24 | $72.40 | 547237 |
| 2025-02-19 | 70.01 | $73.29 | 843123 |
| 2025-02-18 | 69.66 | $72.40 | 335717 |
| 2025-02-14 | 69.37 | $70.00 | 347608 |
| 2025-02-13 | 69.31 | $69.49 | 348037 |
| 2025-02-12 | 69.29 | $69.90 | 393153 |
| 2025-02-11 | 69.23 | $71.18 | 422601 |
| 2025-02-10 | 69.02 | $73.45 | 854466 |
| 2025-02-07 | 68.55 | $65.42 | 333721 |
| 2025-02-06 | 68.88 | $66.67 | 556355 |
| 2025-02-05 | 69.12 | $69.73 | 1.1M |
| 2025-02-04 | 69.05 | $65.11 | 736867 |
| 2025-02-03 | 69.47 | $64.99 | 1.0M |
| 2025-01-31 | 69.94 | $64.87 | 790188 |
| 2025-01-30 | 70.47 | $65.22 | 1.4M |
| 2025-01-29 | 71.02 | $68.10 | 1.3M |
| 2025-01-28 | 71.33 | $64.02 | 1.1M |
| 2025-01-27 | 72.10 | $64.19 | 2.0M |
| 2025-01-24 | 72.93 | $77.69 | 373326 |
| 2025-01-23 | 72.43 | $80.47 | 282818 |
| 2025-01-22 | 71.59 | $80.06 | 655290 |
| 2025-01-21 | 70.70 | $82.70 | 1.6M |
| 2025-01-17 | 69.43 | $74.75 | 233373 |
| 2025-01-16 | 68.87 | $75.27 | 280526 |
| 2025-01-15 | 68.20 | $74.31 | 413175 |
| 2025-01-14 | 67.56 | $72.73 | 280500 |
| 2025-01-13 | 67.01 | $70.28 | 532874 |
| 2025-01-10 | 66.67 | $73.70 | 412352 |
| 2025-01-08 | 65.93 | $71.97 | 537846 |
| 2025-01-07 | 65.29 | $72.48 | 753250 |
| 2025-01-06 | 64.53 | $73.29 | 955728 |
| 2025-01-03 | 63.61 | $70.00 | 477027 |
| 2025-01-02 | 62.94 | $64.80 | 463592 |
| 2024-12-31 | 62.74 | $64.60 | 640146 |
| 2024-12-30 | 62.55 | $65.21 | 516752 |
| 2024-12-27 | 62.27 | $64.80 | 297655 |
| 2024-12-26 | 62.00 | $63.70 | 464464 |
| 2024-12-24 | 61.82 | $60.96 | 127010 |
| 2024-12-23 | 61.92 | $58.52 | 401852 |
| 2024-12-20 | 62.27 | $58.29 | 581026 |
| 2024-12-19 | 62.69 | $54.76 | 507239 |
| 2024-12-18 | 63.53 | $53.48 | 662505 |
| 2024-12-17 | 64.58 | $57.60 | 508453 |
| 2024-12-16 | 65.32 | $59.17 | 296300 |
| 2024-12-13 | 65.97 | $60.23 | 353506 |
| 2024-12-12 | 66.57 | $60.11 | 347746 |
| 2024-12-11 | 67.25 | $62.71 | 401902 |
| 2024-12-10 | 67.73 | $63.03 | 556441 |
| 2024-12-09 | 68.22 | $62.29 | 468602 |
| 2024-12-06 | 68.85 | $64.11 | 677034 |
| 2024-12-05 | 69.35 | $68.65 | 479475 |
| 2024-12-04 | 69.42 | $70.52 | 544205 |
| 2024-12-03 | 69.30 | $74.84 | 329761 |
| 2024-12-02 | 68.72 | $72.81 | 946759 |
| 2024-11-29 | 68.29 | $76.00 | 394100 |
| 2024-11-27 | 67.48 | $79.12 | 325614 |
| 2024-11-26 | 66.25 | $75.87 | 461648 |
| 2024-11-25 | 65.24 | $73.51 | 1.2M |
| 2024-11-22 | 64.37 | $77.46 | 815625 |
| 2024-11-21 | 62.99 | $67.45 | 449900 |
| 2024-11-20 | 62.53 | $66.09 | 825750 |
| 2024-11-19 | 62.15 | $63.60 | 1.8M |
| 2024-11-18 | 62.00 | $66.70 | 250119 |
| 2024-11-15 | 61.50 | $68.87 | 440430 |
| 2024-11-14 | 60.73 | $65.59 | 363420 |
| 2024-11-13 | 60.22 | $70.61 | 266553 |
| 2024-11-12 | 59.12 | $70.05 | 447193 |
| 2024-11-11 | 57.97 | $67.18 | 871400 |
| 2024-11-08 | 57.00 | $75.50 | 375941 |
| 2024-11-07 | 55.06 | $68.66 | 748126 |
| 2024-11-06 | 53.62 | $61.54 | 310100 |
| 2024-11-05 | 52.79 | $60.56 | 480500 |
| 2024-11-04 | 51.97 | $56.19 | 535000 |
| 2024-11-01 | 51.53 | $56.29 | 231100 |
| 2024-10-31 | 51.03 | $56.10 | 286715 |
| 2024-10-30 | 50.49 | $55.20 | 169728 |
| 2024-10-29 | 50.00 | $53.84 | 272600 |
| 2024-10-28 | 49.59 | $53.49 | 223340 |
| 2024-10-25 | 49.18 | $52.23 | 355400 |
| 2024-10-24 | 48.86 | $53.96 | 253400 |
| 2024-10-23 | 48.33 | $52.69 | 338000 |
| 2024-10-22 | 47.87 | $52.00 | 358846 |
| 2024-10-21 | 47.43 | $54.03 | 469035 |
| 2024-10-18 | 46.74 | $54.67 | 294446 |
| 2024-10-17 | 45.90 | $52.75 | 329747 |
| 2024-10-16 | 45.18 | $51.26 | 309028 |
| 2024-10-15 | 44.54 | $51.39 | 317748 |
| 2024-10-14 | 43.82 | $51.55 | 579400 |
| 2024-10-11 | 43.00 | $49.02 | 271032 |
| 2024-10-10 | 42.37 | $46.99 | 314700 |
| 2024-10-09 | 41.89 | $47.38 | 202676 |
| 2024-10-08 | 41.31 | $45.78 | 138300 |
| 2024-10-07 | 40.84 | $45.81 | 283655 |
| 2024-10-04 | 40.31 | $45.65 | 489600 |
| 2024-10-03 | 39.75 | $43.74 | 246735 |
| 2024-10-02 | 39.33 | $43.58 | 353346 |
| 2024-10-01 | 38.88 | $44.13 | 808178 |
| 2024-09-30 | 38.33 | $39.12 | 289979 |
| 2024-09-27 | 38.25 | $39.80 | 427100 |
| 2024-09-26 | 38.08 | $39.86 | 366700 |
| 2024-09-25 | 37.90 | $41.22 | 423750 |
| 2024-09-24 | 37.55 | $42.52 | 616817 |
| 2024-09-23 | 37.02 | $41.12 | 364300 |
| 2024-09-20 | 36.59 | $38.67 | 142704 |
| 2024-09-19 | 36.37 | $38.91 | 398044 |
| 2024-09-18 | 36.11 | $37.84 | 156601 |
| 2024-09-17 | 35.93 | $38.30 | 239700 |
| 2024-09-16 | 35.68 | $37.48 | 212801 |
| 2024-09-13 | 35.49 | $37.99 | 275634 |
| 2024-09-12 | 35.22 | $36.56 | 258402 |
| 2024-09-11 | 35.08 | $34.57 | 273023 |
| 2024-09-10 | 35.13 | $33.08 | 335141 |
| 2024-09-09 | 35.35 | $35.26 | 191700 |
| 2024-09-06 | 35.36 | $34.74 | 248000 |
| 2024-09-05 | 35.43 | $35.03 | 236500 |
| 2024-09-04 | 35.47 | $34.66 | 203800 |
| 2024-09-03 | 35.55 | $34.29 | 315745 |
| 2024-08-30 | 35.69 | $37.04 | 188849 |
| 2024-08-29 | 35.54 | $36.79 | 263704 |
| 2024-08-28 | 35.41 | $37.41 | 294848 |
| 2024-08-27 | 35.20 | $36.82 | 393309 |
| 2024-08-26 | 35.03 | $38.52 | 393611 |
| 2024-08-23 | 34.66 | $42.04 | 679108 |
| 2024-08-22 | 33.89 | $40.04 | 387977 |
| 2024-08-21 | 33.24 | $37.63 | 210520 |
| 2024-08-20 | 32.78 | $37.14 | 461335 |
| 2024-08-19 | 32.32 | $36.06 | 277707 |
| 2024-08-16 | 31.92 | $35.83 | 300900 |
| 2024-08-15 | 31.51 | $33.85 | 220000 |
| 2024-08-14 | 31.27 | $33.72 | 222416 |
| 2024-08-13 | 31.01 | $33.31 | 224800 |
| 2024-08-12 | 30.77 | $33.80 | 308100 |
| 2024-08-09 | 30.45 | $32.60 | 237912 |
| 2024-08-08 | 30.22 | $32.11 | 210400 |
| 2024-08-07 | 30.02 | $32.27 | 248734 |
| 2024-08-06 | 29.79 | $31.59 | 208100 |
| 2024-08-05 | 29.60 | $30.01 | 220527 |
| 2024-08-02 | 29.55 | $31.86 | 207347 |
| 2024-08-01 | 29.31 | $32.09 | 391800 |
| 2024-07-31 | 29.02 | $32.97 | 374302 |
| 2024-07-30 | 28.60 | $31.18 | 270803 |
| 2024-07-29 | 28.33 | $32.00 | 381100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
74.98
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.23
Average
61.07
Maximum
78.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 74.98 | $77.03 | 205140 |
| 2026-07-15 | 74.41 | $78.07 | 183809 |
| 2026-07-14 | 73.70 | $78.74 | 142200 |
| 2026-07-13 | 72.87 | $78.53 | 207874 |
| 2026-07-10 | 72.02 | $76.69 | 143400 |
| 2026-07-09 | 71.29 | $78.39 | 339534 |
| 2026-07-08 | 70.34 | $77.96 | 503300 |
| 2026-07-07 | 69.40 | $77.44 | 258242 |
| 2026-07-06 | 68.47 | $74.90 | 392700 |
| 2026-07-02 | 67.78 | $73.75 | 443100 |
| 2026-07-01 | 67.22 | $72.30 | 721500 |
| 2026-06-30 | 66.79 | $79.24 | 735996 |
| 2026-06-29 | 65.66 | $69.85 | 464900 |
| 2026-06-26 | 65.43 | $65.12 | 454500 |
| 2026-06-25 | 65.69 | $60.91 | 1.5M |
| 2026-06-24 | 66.41 | $61.42 | 271737 |
| 2026-06-23 | 67.14 | $63.93 | 236829 |
| 2026-06-22 | 67.71 | $62.32 | 264100 |
| 2026-06-18 | 68.49 | $63.95 | 277343 |
| 2026-06-17 | 69.17 | $63.50 | 290748 |
| 2026-06-16 | 69.95 | $65.39 | 350400 |
| 2026-06-15 | 70.59 | $67.03 | 379622 |
| 2026-06-12 | 71.08 | $69.29 | 231513 |
| 2026-06-11 | 71.35 | $67.43 | 240943 |
| 2026-06-10 | 71.80 | $65.86 | 373800 |
| 2026-06-09 | 72.40 | $67.98 | 229200 |
| 2026-06-08 | 72.80 | $69.66 | 244066 |
| 2026-06-05 | 73.02 | $70.28 | 309300 |
| 2026-06-04 | 73.15 | $74.27 | 390996 |
| 2026-06-03 | 72.86 | $75.92 | 399400 |
| 2026-06-02 | 72.36 | $73.19 | 213942 |
| 2026-06-01 | 72.09 | $70.36 | 300051 |
| 2026-05-29 | 72.06 | $70.18 | 567245 |
| 2026-05-28 | 72.05 | $75.24 | 505042 |
| 2026-05-27 | 71.52 | $72.25 | 283944 |
| 2026-05-26 | 71.26 | $73.92 | 459800 |
| 2026-05-22 | 70.82 | $78.63 | 418800 |
| 2026-05-21 | 69.88 | $76.08 | 373400 |
| 2026-05-20 | 69.15 | $75.80 | 418476 |
| 2026-05-19 | 68.40 | $75.67 | 484700 |
| 2026-05-18 | 67.63 | $72.30 | 635113 |
| 2026-05-15 | 67.16 | $69.71 | 307902 |
| 2026-05-14 | 66.92 | $67.50 | 370543 |
| 2026-05-13 | 66.91 | $67.36 | 266000 |
| 2026-05-12 | 66.90 | $68.00 | 291203 |
| 2026-05-11 | 66.83 | $67.24 | 328419 |
| 2026-05-08 | 66.83 | $64.98 | 277000 |
| 2026-05-07 | 67.06 | $63.97 | 514555 |
| 2026-05-06 | 67.39 | $66.00 | 378700 |
| 2026-05-05 | 67.53 | $66.25 | 300791 |
| 2026-05-04 | 67.68 | $65.07 | 619325 |
| 2026-05-01 | 67.95 | $66.07 | 423135 |
| 2026-04-30 | 68.15 | $68.73 | 419118 |
| 2026-04-29 | 68.07 | $68.70 | 292400 |
| 2026-04-28 | 68.01 | $67.93 | 99544 |
| 2026-04-27 | 68.01 | $69.11 | 120365 |
| 2026-04-24 | 67.92 | $68.29 | 157635 |
| 2026-04-23 | 67.93 | $69.66 | 169308 |
| 2026-04-22 | 67.82 | $67.84 | 116000 |
| 2026-04-21 | 67.90 | $66.74 | 188009 |
| 2026-04-20 | 68.11 | $67.74 | 187700 |
| 2026-04-17 | 68.25 | $67.23 | 319300 |
| 2026-04-16 | 68.45 | $69.44 | 216800 |
| 2026-04-15 | 68.48 | $67.61 | 165200 |
| 2026-04-14 | 68.73 | $66.08 | 220500 |
| 2026-04-13 | 69.15 | $67.46 | 309822 |
| 2026-04-10 | 69.48 | $68.01 | 526900 |
| 2026-04-09 | 69.77 | $63.88 | 898893 |
| 2026-04-08 | 70.49 | $68.67 | 301800 |
| 2026-04-07 | 70.76 | $71.36 | 191896 |
| 2026-04-06 | 70.79 | $68.35 | 192648 |
| 2026-04-02 | 71.12 | $69.23 | 336800 |
| 2026-04-01 | 71.40 | $66.17 | 564247 |
| 2026-03-31 | 72.00 | $69.05 | 610407 |
| 2026-03-30 | 72.35 | $68.03 | 443658 |
| 2026-03-27 | 72.83 | $72.02 | 278300 |
| 2026-03-26 | 72.94 | $72.77 | 271432 |
| 2026-03-25 | 72.98 | $72.02 | 268405 |
| 2026-03-24 | 73.07 | $72.38 | 285122 |
| 2026-03-23 | 73.09 | $72.31 | 360632 |
| 2026-03-20 | 73.09 | $70.95 | 736583 |
| 2026-03-19 | 73.20 | $71.05 | 935705 |
| 2026-03-18 | 73.29 | $77.66 | 518008 |
| 2026-03-17 | 72.68 | $77.41 | 720535 |
| 2026-03-16 | 72.03 | $71.14 | 536500 |
| 2026-03-13 | 71.94 | $74.79 | 339765 |
| 2026-03-12 | 71.44 | $72.72 | 354828 |
| 2026-03-11 | 71.08 | $70.70 | 239749 |
| 2026-03-10 | 70.86 | $70.73 | 300400 |
| 2026-03-09 | 70.56 | $73.28 | 488334 |
| 2026-03-06 | 69.95 | $72.39 | 530152 |
| 2026-03-05 | 69.33 | $74.54 | 437237 |
| 2026-03-04 | 68.42 | $74.50 | 307903 |
| 2026-03-03 | 67.42 | $73.33 | 389808 |
| 2026-03-02 | 66.44 | $74.00 | 517777 |
| 2026-02-27 | 65.31 | $74.50 | 981500 |
| 2026-02-26 | 64.07 | $74.44 | 1.1M |
| 2026-02-25 | 62.76 | $65.47 | 457900 |
| 2026-02-24 | 62.25 | $66.00 | 367539 |
| 2026-02-23 | 61.66 | $66.46 | 526552 |
| 2026-02-20 | 60.99 | $68.52 | 538320 |
| 2026-02-19 | 60.09 | $66.90 | 631790 |
| 2026-02-18 | 59.29 | $62.74 | 450021 |
| 2026-02-17 | 58.87 | $63.92 | 503800 |
| 2026-02-13 | 58.32 | $65.25 | 757161 |
| 2026-02-12 | 57.62 | $59.68 | 443921 |
| 2026-02-11 | 57.44 | $61.91 | 692574 |
| 2026-02-10 | 57.02 | $58.24 | 579100 |
| 2026-02-09 | 56.92 | $57.00 | 401030 |
| 2026-02-06 | 56.91 | $56.72 | 910300 |
| 2026-02-05 | 56.87 | $54.58 | 485147 |
| 2026-02-04 | 56.99 | $55.48 | 784838 |
| 2026-02-03 | 56.98 | $54.12 | 521934 |
| 2026-02-02 | 57.06 | $54.30 | 381100 |
| 2026-01-30 | 57.10 | $57.46 | 295739 |
| 2026-01-29 | 56.79 | $59.71 | 362187 |
| 2026-01-28 | 56.23 | $58.56 | 1.0M |
| 2026-01-27 | 55.74 | $56.42 | 499300 |
| 2026-01-26 | 55.44 | $57.04 | 464400 |
| 2026-01-23 | 55.05 | $60.49 | 406258 |
| 2026-01-22 | 54.30 | $59.75 | 698110 |
| 2026-01-21 | 53.60 | $58.50 | 532800 |
| 2026-01-20 | 52.98 | $57.21 | 371900 |
| 2026-01-16 | 52.46 | $60.70 | 223226 |
| 2026-01-15 | 51.58 | $59.76 | 369500 |
| 2026-01-14 | 50.74 | $58.28 | 515519 |
| 2026-01-13 | 50.01 | $55.38 | 490600 |
| 2026-01-12 | 49.56 | $51.98 | 498422 |
| 2026-01-09 | 49.46 | $50.48 | 658117 |
| 2026-01-08 | 49.52 | $47.12 | 732867 |
| 2026-01-07 | 49.95 | $44.20 | 622190 |
| 2026-01-06 | 50.73 | $45.55 | 584895 |
| 2026-01-05 | 51.44 | $46.66 | 669423 |
| 2026-01-02 | 52.11 | $48.46 | 613515 |
| 2025-12-31 | 52.66 | $48.99 | 1.0M |
| 2025-12-30 | 53.19 | $50.22 | 694872 |
| 2025-12-29 | 53.63 | $51.45 | 410176 |
| 2025-12-26 | 53.98 | $51.96 | 261658 |
| 2025-12-24 | 54.31 | $53.10 | 82323 |
| 2025-12-23 | 54.54 | $52.96 | 254454 |
| 2025-12-22 | 54.80 | $53.51 | 297157 |
| 2025-12-19 | 55.03 | $52.49 | 574062 |
| 2025-12-18 | 55.39 | $52.60 | 392543 |
| 2025-12-17 | 55.79 | $53.09 | 411508 |
| 2025-12-16 | 56.19 | $50.45 | 556927 |
| 2025-12-15 | 56.90 | $52.33 | 396544 |
| 2025-12-12 | 57.53 | $55.21 | 394758 |
| 2025-12-11 | 57.98 | $56.50 | 355500 |
| 2025-12-10 | 58.42 | $56.63 | 205615 |
| 2025-12-09 | 58.99 | $56.75 | 201310 |
| 2025-12-08 | 59.63 | $57.58 | 261315 |
| 2025-12-05 | 60.25 | $59.58 | 210700 |
| 2025-12-04 | 60.71 | $59.35 | 232551 |
| 2025-12-03 | 61.20 | $60.50 | 499400 |
| 2025-12-02 | 61.57 | $55.19 | 291400 |
| 2025-12-01 | 62.48 | $55.77 | 213855 |
| 2025-11-28 | 63.35 | $56.95 | 182400 |
| 2025-11-26 | 64.12 | $56.81 | 389121 |
| 2025-11-25 | 64.91 | $56.10 | 371833 |
| 2025-11-24 | 65.79 | $56.68 | 486053 |
| 2025-11-21 | 66.63 | $57.41 | 359737 |
| 2025-11-20 | 67.42 | $59.74 | 485003 |
| 2025-11-19 | 67.97 | $64.64 | 722894 |
| 2025-11-18 | 68.03 | $62.01 | 1.4M |
| 2025-11-17 | 68.31 | $61.88 | 1.8M |
| 2025-11-14 | 68.57 | $74.54 | 372200 |
| 2025-11-13 | 67.53 | $73.11 | 733155 |
| 2025-11-12 | 66.54 | $81.51 | 435075 |
| 2025-11-11 | 64.60 | $85.55 | 692490 |
| 2025-11-10 | 62.12 | $75.00 | 487358 |
| 2025-11-07 | 60.54 | $69.16 | 385600 |
| 2025-11-06 | 59.41 | $66.23 | 434174 |
| 2025-11-05 | 58.50 | $61.24 | 191500 |
| 2025-11-04 | 58.04 | $59.00 | 400147 |
| 2025-11-03 | 57.76 | $60.95 | 262500 |
| 2025-10-31 | 57.28 | $59.17 | 271645 |
| 2025-10-30 | 56.96 | $59.26 | 222700 |
| 2025-10-29 | 56.61 | $60.14 | 269442 |
| 2025-10-28 | 56.16 | $60.00 | 295100 |
| 2025-10-27 | 55.69 | $59.62 | 434200 |
| 2025-10-24 | 55.23 | $59.53 | 292549 |
| 2025-10-23 | 54.75 | $59.78 | 338287 |
| 2025-10-22 | 54.22 | $56.78 | 419204 |
| 2025-10-21 | 53.97 | $56.60 | 221406 |
| 2025-10-20 | 53.73 | $55.81 | 279101 |
| 2025-10-17 | 53.56 | $54.04 | 412759 |
| 2025-10-16 | 53.54 | $53.32 | 288886 |
| 2025-10-15 | 53.58 | $53.13 | 517000 |
| 2025-10-14 | 53.64 | $51.53 | 223834 |
| 2025-10-13 | 53.85 | $51.80 | 537352 |
| 2025-10-10 | 54.04 | $48.86 | 581618 |
| 2025-10-09 | 54.52 | $53.11 | 433231 |
| 2025-10-08 | 54.60 | $54.08 | 301400 |
| 2025-10-07 | 54.57 | $54.41 | 430063 |
| 2025-10-06 | 54.50 | $57.08 | 376200 |
| 2025-10-03 | 54.15 | $56.67 | 545294 |
| 2025-10-02 | 53.81 | $56.61 | 333428 |
| 2025-10-01 | 53.46 | $55.56 | 611073 |
| 2025-09-30 | 53.21 | $53.35 | 565415 |
| 2025-09-29 | 53.17 | $52.86 | 514478 |
| 2025-09-26 | 53.19 | $54.55 | 271000 |
| 2025-09-25 | 53.03 | $54.38 | 245141 |
| 2025-09-24 | 52.87 | $54.46 | 483725 |
| 2025-09-23 | 52.70 | $57.25 | 1.3M |
| 2025-09-22 | 52.24 | $52.19 | 278033 |
| 2025-09-19 | 52.27 | $51.35 | 504941 |
| 2025-09-18 | 52.39 | $52.55 | 358003 |
| 2025-09-17 | 52.39 | $51.89 | 297431 |
| 2025-09-16 | 52.48 | $52.13 | 214142 |
| 2025-09-15 | 52.53 | $51.56 | 400608 |
| 2025-09-12 | 52.65 | $53.40 | 382000 |
| 2025-09-11 | 52.59 | $51.76 | 221012 |
| 2025-09-10 | 52.68 | $52.40 | 343200 |
| 2025-09-09 | 52.72 | $50.97 | 425022 |
| 2025-09-08 | 52.89 | $51.22 | 358200 |
| 2025-09-05 | 53.04 | $52.07 | 253842 |
| 2025-09-04 | 53.11 | $54.16 | 250722 |
| 2025-09-03 | 53.00 | $53.13 | 380497 |
| 2025-09-02 | 53.01 | $55.08 | 569506 |
| 2025-08-29 | 52.86 | $53.15 | 239000 |
| 2025-08-28 | 52.90 | $52.53 | 209340 |
| 2025-08-27 | 53.01 | $51.85 | 216601 |
| 2025-08-26 | 53.22 | $52.62 | 301000 |
| 2025-08-25 | 53.39 | $52.10 | 317541 |
| 2025-08-22 | 53.61 | $54.09 | 295400 |
| 2025-08-21 | 53.66 | $53.05 | 344428 |
| 2025-08-20 | 53.80 | $53.67 | 502152 |
| 2025-08-19 | 53.89 | $53.75 | 646358 |
| 2025-08-18 | 53.96 | $52.50 | 942515 |
| 2025-08-15 | 54.16 | $51.51 | 778900 |
| 2025-08-14 | 54.47 | $53.63 | 899869 |
| 2025-08-13 | 54.60 | $52.13 | 601555 |
| 2025-08-12 | 54.88 | $52.30 | 638176 |
| 2025-08-11 | 55.17 | $51.20 | 534050 |
| 2025-08-08 | 55.60 | $51.56 | 958501 |
| 2025-08-07 | 56.04 | $50.84 | 1.3M |
| 2025-08-06 | 56.60 | $59.35 | 540700 |
| 2025-08-05 | 56.36 | $59.05 | 449800 |
| 2025-08-04 | 56.18 | $57.93 | 318300 |
| 2025-08-01 | 56.12 | $55.39 | 440643 |
| 2025-07-31 | 56.37 | $56.68 | 545700 |
| 2025-07-30 | 56.54 | $57.81 | 503919 |
| 2025-07-29 | 56.65 | $57.87 | 737053 |
| 2025-07-28 | 56.79 | $54.87 | 908727 |
| 2025-07-25 | 57.28 | $56.42 | 1.2M |
| 2025-07-24 | 57.68 | $53.74 | 2.8M |
| 2025-07-23 | 58.39 | $52.79 | 860115 |
| 2025-07-22 | 59.27 | $52.35 | 1.0M |
| 2025-07-21 | 60.27 | $54.42 | 1.0M |
| 2025-07-18 | 61.13 | $55.79 | 441922 |
| 2025-07-17 | 61.93 | $55.91 | 720653 |
| 2025-07-16 | 62.80 | $55.91 | 616023 |
| 2025-07-15 | 63.73 | $56.98 | 968000 |
| 2025-07-14 | 64.64 | $59.16 | 523790 |
| 2025-07-11 | 65.40 | $59.69 | 526769 |
| 2025-07-10 | 66.17 | $62.61 | 423120 |
| 2025-07-09 | 66.70 | $61.66 | 447194 |
| 2025-07-08 | 67.39 | $63.40 | 351576 |
| 2025-07-07 | 67.95 | $64.30 | 514257 |
| 2025-07-03 | 68.47 | $66.87 | 121900 |
| 2025-07-02 | 68.76 | $67.19 | 1.1M |
| 2025-07-01 | 69.06 | $66.38 | 552300 |
| 2025-06-30 | 69.46 | $67.58 | 513800 |
| 2025-06-27 | 69.76 | $67.58 | 768006 |
| 2025-06-26 | 70.10 | $67.53 | 339000 |
| 2025-06-25 | 70.48 | $66.20 | 312700 |
| 2025-06-24 | 71.04 | $69.13 | 532118 |
| 2025-06-23 | 71.36 | $67.03 | 462650 |
| 2025-06-20 | 71.93 | $68.83 | 754241 |
| 2025-06-18 | 72.39 | $70.99 | 238000 |
| 2025-06-17 | 72.70 | $70.42 | 268427 |
| 2025-06-16 | 73.13 | $70.63 | 229638 |
| 2025-06-13 | 73.61 | $72.50 | 425500 |
| 2025-06-12 | 73.95 | $73.08 | 327500 |
| 2025-06-11 | 74.26 | $70.80 | 445280 |
| 2025-06-10 | 74.82 | $73.26 | 508031 |
| 2025-06-09 | 75.15 | $73.00 | 355222 |
| 2025-06-06 | 75.49 | $73.37 | 389104 |
| 2025-06-05 | 75.77 | $71.90 | 317135 |
| 2025-06-04 | 76.22 | $72.32 | 335303 |
| 2025-06-03 | 76.66 | $72.66 | 352042 |
| 2025-06-02 | 77.09 | $72.89 | 305868 |
| 2025-05-30 | 77.52 | $71.45 | 599345 |
| 2025-05-29 | 78.11 | $74.15 | 406562 |
| 2025-05-28 | 78.43 | $76.14 | 329500 |
| 2025-05-27 | 78.55 | $76.09 | 511369 |
| 2025-05-23 | 78.67 | $78.42 | 266700 |
| 2025-05-22 | 78.53 | $78.07 | 656789 |
| 2025-05-21 | 78.40 | $80.55 | 525300 |
| 2025-05-20 | 77.98 | $83.59 | 495662 |
| 2025-05-19 | 77.20 | $84.39 | 511472 |
| 2025-05-16 | 76.25 | $84.50 | 504300 |
| 2025-05-15 | 75.22 | $80.32 | 278400 |
| 2025-05-14 | 74.53 | $78.44 | 479935 |
| 2025-05-13 | 73.96 | $78.95 | 409915 |
| 2025-05-12 | 73.29 | $72.84 | 329703 |
| 2025-05-09 | 73.17 | $70.16 | 476937 |
| 2025-05-08 | 73.27 | $69.12 | 849800 |
| 2025-05-07 | 73.46 | $77.99 | 313430 |
| 2025-05-06 | 72.72 | $78.08 | 237824 |
| 2025-05-05 | 71.90 | $76.71 | 289060 |
| 2025-05-02 | 71.13 | $78.44 | 285318 |
| 2025-05-01 | 70.13 | $74.95 | 409014 |
| 2025-04-30 | 69.47 | $72.45 | 320826 |
| 2025-04-29 | 69.05 | $74.27 | 272789 |
| 2025-04-28 | 68.44 | $74.17 | 595958 |
| 2025-04-25 | 67.81 | $72.00 | 229828 |
| 2025-04-24 | 67.42 | $71.82 | 331328 |
| 2025-04-23 | 67.07 | $69.98 | 359461 |
| 2025-04-22 | 66.95 | $68.30 | 347847 |
| 2025-04-21 | 67.04 | $65.41 | 296074 |
| 2025-04-17 | 67.47 | $69.05 | 276637 |
| 2025-04-16 | 67.60 | $67.65 | 342200 |
| 2025-04-15 | 67.93 | $67.04 | 219700 |
| 2025-04-14 | 68.34 | $67.92 | 278645 |
| 2025-04-11 | 68.69 | $65.69 | 327700 |
| 2025-04-10 | 69.28 | $62.85 | 414321 |
| 2025-04-09 | 70.17 | $67.99 | 769056 |
| 2025-04-08 | 70.58 | $60.49 | 548404 |
| 2025-04-07 | 71.74 | $61.92 | 1.1M |
| 2025-04-04 | 72.78 | $59.64 | 1.6M |
| 2025-04-03 | 74.09 | $66.37 | 916528 |
| 2025-04-02 | 74.73 | $74.54 | 587800 |
| 2025-04-01 | 74.54 | $72.63 | 530151 |
| 2025-03-31 | 74.51 | $71.94 | 699246 |
| 2025-03-28 | 74.50 | $69.69 | 1.0M |
| 2025-03-27 | 74.71 | $76.26 | 867500 |
| 2025-03-26 | 74.23 | $78.51 | 935505 |
| 2025-03-25 | 73.47 | $79.18 | 670812 |
| 2025-03-24 | 72.57 | $81.58 | 600223 |
| 2025-03-21 | 71.36 | $77.05 | 706961 |
| 2025-03-20 | 70.53 | $79.68 | 761279 |
| 2025-03-19 | 69.41 | $80.20 | 1.1M |
| 2025-03-18 | 68.20 | $72.35 | 237500 |
| 2025-03-17 | 67.75 | $73.66 | 331000 |
| 2025-03-14 | 67.15 | $72.57 | 349900 |
| 2025-03-13 | 66.65 | $67.44 | 344258 |
| 2025-03-12 | 66.64 | $69.21 | 450600 |
| 2025-03-11 | 66.47 | $68.22 | 498115 |
| 2025-03-10 | 66.43 | $67.70 | 636442 |
| 2025-03-07 | 66.42 | $67.72 | 837963 |
| 2025-03-06 | 66.40 | $61.51 | 1.3M |
| 2025-03-05 | 67.02 | $65.50 | 510700 |
| 2025-03-04 | 67.25 | $65.23 | 607600 |
| 2025-03-03 | 67.51 | $63.97 | 696484 |
| 2025-02-28 | 67.89 | $69.18 | 706888 |
| 2025-02-27 | 67.76 | $64.89 | 304097 |
| 2025-02-26 | 68.05 | $64.74 | 487500 |
| 2025-02-25 | 68.35 | $61.37 | 725800 |
| 2025-02-24 | 68.99 | $65.37 | 512643 |
| 2025-02-21 | 69.30 | $65.21 | 588520 |
| 2025-02-20 | 69.70 | $72.40 | 547237 |
| 2025-02-19 | 69.46 | $73.29 | 843123 |
| 2025-02-18 | 69.17 | $72.40 | 335717 |
| 2025-02-14 | 68.98 | $70.00 | 347608 |
| 2025-02-13 | 69.04 | $69.49 | 348037 |
| 2025-02-12 | 69.18 | $69.90 | 393153 |
| 2025-02-11 | 69.29 | $71.18 | 422601 |
| 2025-02-10 | 69.27 | $73.45 | 854466 |
| 2025-02-07 | 69.04 | $65.42 | 333721 |
| 2025-02-06 | 69.60 | $66.67 | 556355 |
| 2025-02-05 | 70.07 | $69.73 | 1.1M |
| 2025-02-04 | 70.27 | $65.11 | 736867 |
| 2025-02-03 | 70.93 | $64.99 | 1.0M |
| 2025-01-31 | 71.61 | $64.87 | 790188 |
| 2025-01-30 | 72.29 | $65.22 | 1.4M |
| 2025-01-29 | 72.94 | $68.10 | 1.3M |
| 2025-01-28 | 73.29 | $64.02 | 1.1M |
| 2025-01-27 | 74.04 | $64.19 | 2.0M |
| 2025-01-24 | 74.75 | $77.69 | 373326 |
| 2025-01-23 | 74.09 | $80.47 | 282818 |
| 2025-01-22 | 73.06 | $80.06 | 655290 |
| 2025-01-21 | 71.94 | $82.70 | 1.6M |
| 2025-01-17 | 70.44 | $74.75 | 233373 |
| 2025-01-16 | 69.61 | $75.27 | 280526 |
| 2025-01-15 | 68.65 | $74.31 | 413175 |
| 2025-01-14 | 67.72 | $72.73 | 280500 |
| 2025-01-13 | 66.88 | $70.28 | 532874 |
| 2025-01-10 | 66.24 | $73.70 | 412352 |
| 2025-01-08 | 65.22 | $71.97 | 537846 |
| 2025-01-07 | 64.31 | $72.48 | 753250 |
| 2025-01-06 | 63.32 | $73.29 | 955728 |
| 2025-01-03 | 62.23 | $70.00 | 477027 |
| 2025-01-02 | 61.46 | $64.80 | 463592 |
| 2024-12-31 | 61.23 | $64.60 | 640146 |
| 2024-12-30 | 61.06 | $65.21 | 516752 |
| 2024-12-27 | 60.88 | $64.80 | 297655 |
| 2024-12-26 | 60.81 | $63.70 | 464464 |
| 2024-12-24 | 60.90 | $60.96 | 127010 |
| 2024-12-23 | 61.31 | $58.52 | 401852 |
| 2024-12-20 | 62.04 | $58.29 | 581026 |
| 2024-12-19 | 62.84 | $54.76 | 507239 |
| 2024-12-18 | 64.03 | $53.48 | 662505 |
| 2024-12-17 | 65.39 | $57.60 | 508453 |
| 2024-12-16 | 66.40 | $59.17 | 296300 |
| 2024-12-13 | 67.31 | $60.23 | 353506 |
| 2024-12-12 | 68.14 | $60.11 | 347746 |
| 2024-12-11 | 69.04 | $62.71 | 401902 |
| 2024-12-10 | 69.72 | $63.03 | 556441 |
| 2024-12-09 | 70.39 | $62.29 | 468602 |
| 2024-12-06 | 71.19 | $64.11 | 677034 |
| 2024-12-05 | 71.84 | $68.65 | 479475 |
| 2024-12-04 | 72.03 | $70.52 | 544205 |
| 2024-12-03 | 71.99 | $74.84 | 329761 |
| 2024-12-02 | 71.45 | $72.81 | 946759 |
| 2024-11-29 | 71.02 | $76.00 | 394100 |
| 2024-11-27 | 70.20 | $79.12 | 325614 |
| 2024-11-26 | 68.96 | $75.87 | 461648 |
| 2024-11-25 | 67.93 | $73.51 | 1.2M |
| 2024-11-22 | 67.03 | $77.46 | 815625 |
| 2024-11-21 | 65.63 | $67.45 | 449900 |
| 2024-11-20 | 65.13 | $66.09 | 825750 |
| 2024-11-19 | 64.68 | $63.60 | 1.8M |
| 2024-11-18 | 64.42 | $66.70 | 250119 |
| 2024-11-15 | 63.81 | $68.87 | 440430 |
| 2024-11-14 | 62.92 | $65.59 | 363420 |
| 2024-11-13 | 62.28 | $70.61 | 266553 |
| 2024-11-12 | 61.07 | $70.05 | 447193 |
| 2024-11-11 | 59.82 | $67.18 | 871400 |
| 2024-11-08 | 58.78 | $75.50 | 375941 |
| 2024-11-07 | 56.81 | $68.66 | 748126 |
| 2024-11-06 | 55.39 | $61.54 | 310100 |
| 2024-11-05 | 54.59 | $60.56 | 480500 |
| 2024-11-04 | 53.81 | $56.19 | 535000 |
| 2024-11-01 | 53.39 | $56.29 | 231100 |
| 2024-10-31 | 52.91 | $56.10 | 286715 |
| 2024-10-30 | 52.40 | $55.20 | 169728 |
| 2024-10-29 | 51.91 | $53.84 | 272600 |
| 2024-10-28 | 51.51 | $53.49 | 223340 |
| 2024-10-25 | 51.07 | $52.23 | 355400 |
| 2024-10-24 | 50.69 | $53.96 | 253400 |
| 2024-10-23 | 50.08 | $52.69 | 338000 |
| 2024-10-22 | 49.54 | $52.00 | 358846 |
| 2024-10-21 | 49.01 | $54.03 | 469035 |
| 2024-10-18 | 48.24 | $54.67 | 294446 |
| 2024-10-17 | 47.32 | $52.75 | 329747 |
| 2024-10-16 | 46.53 | $51.26 | 309028 |
| 2024-10-15 | 45.81 | $51.39 | 317748 |
| 2024-10-14 | 45.01 | $51.55 | 579400 |
| 2024-10-11 | 44.13 | $49.02 | 271032 |
| 2024-10-10 | 43.45 | $46.99 | 314700 |
| 2024-10-09 | 42.90 | $47.38 | 202676 |
| 2024-10-08 | 42.26 | $45.78 | 138300 |
| 2024-10-07 | 41.71 | $45.81 | 283655 |
| 2024-10-04 | 41.10 | $45.65 | 489600 |
| 2024-10-03 | 40.46 | $43.74 | 246735 |
| 2024-10-02 | 39.96 | $43.58 | 353346 |
| 2024-10-01 | 39.44 | $44.13 | 808178 |
| 2024-09-30 | 38.81 | $39.12 | 289979 |
| 2024-09-27 | 38.65 | $39.80 | 427100 |
| 2024-09-26 | 38.41 | $39.86 | 366700 |
| 2024-09-25 | 38.16 | $41.22 | 423750 |
| 2024-09-24 | 37.75 | $42.52 | 616817 |
| 2024-09-23 | 37.20 | $41.12 | 364300 |
| 2024-09-20 | 36.79 | $38.67 | 142704 |
| 2024-09-19 | 36.62 | $38.91 | 398044 |
| 2024-09-18 | 36.42 | $37.84 | 156601 |
| 2024-09-17 | 36.32 | $38.30 | 239700 |
| 2024-09-16 | 36.16 | $37.48 | 212801 |
| 2024-09-13 | 36.07 | $37.99 | 275634 |
| 2024-09-12 | 35.92 | $36.56 | 258402 |
| 2024-09-11 | 35.89 | $34.57 | 273023 |
| 2024-09-10 | 36.04 | $33.08 | 335141 |
| 2024-09-09 | 36.34 | $35.26 | 191700 |
| 2024-09-06 | 36.41 | $34.74 | 248000 |
| 2024-09-05 | 36.53 | $35.03 | 236500 |
| 2024-09-04 | 36.60 | $34.66 | 203800 |
| 2024-09-03 | 36.69 | $34.29 | 315745 |
| 2024-08-30 | 36.80 | $37.04 | 188849 |
| 2024-08-29 | 36.62 | $36.79 | 263704 |
| 2024-08-28 | 36.45 | $37.41 | 294848 |
| 2024-08-27 | 36.19 | $36.82 | 393309 |
| 2024-08-26 | 35.96 | $38.52 | 393611 |
| 2024-08-23 | 35.54 | $42.04 | 679108 |
| 2024-08-22 | 34.73 | $40.04 | 387977 |
| 2024-08-21 | 34.06 | $37.63 | 210520 |
| 2024-08-20 | 33.58 | $37.14 | 461335 |
| 2024-08-19 | 33.10 | $36.06 | 277707 |
| 2024-08-16 | 32.69 | $35.83 | 300900 |
| 2024-08-15 | 32.28 | $33.85 | 220000 |
| 2024-08-14 | 32.02 | $33.72 | 222416 |
| 2024-08-13 | 31.75 | $33.31 | 224800 |
| 2024-08-12 | 31.50 | $33.80 | 308100 |
| 2024-08-09 | 31.18 | $32.60 | 237912 |
| 2024-08-08 | 30.98 | $32.11 | 210400 |
| 2024-08-07 | 30.81 | $32.27 | 248734 |
| 2024-08-06 | 30.60 | $31.59 | 208100 |
| 2024-08-05 | 30.44 | $30.01 | 220527 |
| 2024-08-02 | 30.41 | $31.86 | 207347 |
| 2024-08-01 | 30.19 | $32.09 | 391800 |
| 2024-07-31 | 29.91 | $32.97 | 374302 |
| 2024-07-30 | 29.50 | $31.18 | 270803 |
| 2024-07-29 | 29.23 | $32.00 | 381100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
77.25
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.43
Average
61.65
Maximum
81.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 77.25 | $77.03 | 205140 |
| 2026-07-15 | 76.96 | $78.07 | 183809 |
| 2026-07-14 | 76.39 | $78.74 | 142200 |
| 2026-07-13 | 75.57 | $78.53 | 207874 |
| 2026-07-10 | 74.64 | $76.69 | 143400 |
| 2026-07-09 | 73.94 | $78.39 | 339534 |
| 2026-07-08 | 72.76 | $77.96 | 503300 |
| 2026-07-07 | 71.46 | $77.44 | 258242 |
| 2026-07-06 | 70.07 | $74.90 | 392700 |
| 2026-07-02 | 68.98 | $73.75 | 443100 |
| 2026-07-01 | 67.95 | $72.30 | 721500 |
| 2026-06-30 | 67.07 | $79.24 | 735996 |
| 2026-06-29 | 64.59 | $69.85 | 464900 |
| 2026-06-26 | 63.70 | $65.12 | 454500 |
| 2026-06-25 | 63.67 | $60.91 | 1.5M |
| 2026-06-24 | 64.54 | $61.42 | 271737 |
| 2026-06-23 | 65.46 | $63.93 | 236829 |
| 2026-06-22 | 66.01 | $62.32 | 264100 |
| 2026-06-18 | 66.99 | $63.95 | 277343 |
| 2026-06-17 | 67.80 | $63.50 | 290748 |
| 2026-06-16 | 68.84 | $65.39 | 350400 |
| 2026-06-15 | 69.65 | $67.03 | 379622 |
| 2026-06-12 | 70.25 | $69.29 | 231513 |
| 2026-06-11 | 70.47 | $67.43 | 240943 |
| 2026-06-10 | 71.12 | $65.86 | 373800 |
| 2026-06-09 | 72.21 | $67.98 | 229200 |
| 2026-06-08 | 73.01 | $69.66 | 244066 |
| 2026-06-05 | 73.59 | $70.28 | 309300 |
| 2026-06-04 | 74.11 | $74.27 | 390996 |
| 2026-06-03 | 73.88 | $75.92 | 399400 |
| 2026-06-02 | 73.24 | $73.19 | 213942 |
| 2026-06-01 | 73.08 | $70.36 | 300051 |
| 2026-05-29 | 73.47 | $70.18 | 567245 |
| 2026-05-28 | 73.95 | $75.24 | 505042 |
| 2026-05-27 | 73.43 | $72.25 | 283944 |
| 2026-05-26 | 73.44 | $73.92 | 459800 |
| 2026-05-22 | 73.10 | $78.63 | 418800 |
| 2026-05-21 | 71.69 | $76.08 | 373400 |
| 2026-05-20 | 70.59 | $75.80 | 418476 |
| 2026-05-19 | 69.36 | $75.67 | 484700 |
| 2026-05-18 | 67.95 | $72.30 | 635113 |
| 2026-05-15 | 67.04 | $69.71 | 307902 |
| 2026-05-14 | 66.52 | $67.50 | 370543 |
| 2026-05-13 | 66.39 | $67.36 | 266000 |
| 2026-05-12 | 66.27 | $68.00 | 291203 |
| 2026-05-11 | 66.00 | $67.24 | 328419 |
| 2026-05-08 | 65.85 | $64.98 | 277000 |
| 2026-05-07 | 66.17 | $63.97 | 514555 |
| 2026-05-06 | 66.75 | $66.00 | 378700 |
| 2026-05-05 | 67.00 | $66.25 | 300791 |
| 2026-05-04 | 67.25 | $65.07 | 619325 |
| 2026-05-01 | 67.79 | $66.07 | 423135 |
| 2026-04-30 | 68.20 | $68.73 | 419118 |
| 2026-04-29 | 68.13 | $68.70 | 292400 |
| 2026-04-28 | 68.05 | $67.93 | 99544 |
| 2026-04-27 | 68.12 | $69.11 | 120365 |
| 2026-04-24 | 67.96 | $68.29 | 157635 |
| 2026-04-23 | 67.94 | $69.66 | 169308 |
| 2026-04-22 | 67.64 | $67.84 | 116000 |
| 2026-04-21 | 67.68 | $66.74 | 188009 |
| 2026-04-20 | 67.96 | $67.74 | 187700 |
| 2026-04-17 | 68.08 | $67.23 | 319300 |
| 2026-04-16 | 68.33 | $69.44 | 216800 |
| 2026-04-15 | 68.15 | $67.61 | 165200 |
| 2026-04-14 | 68.34 | $66.08 | 220500 |
| 2026-04-13 | 68.88 | $67.46 | 309822 |
| 2026-04-10 | 69.22 | $68.01 | 526900 |
| 2026-04-09 | 69.50 | $63.88 | 898893 |
| 2026-04-08 | 70.70 | $68.67 | 301800 |
| 2026-04-07 | 71.07 | $71.36 | 191896 |
| 2026-04-06 | 70.94 | $68.35 | 192648 |
| 2026-04-02 | 71.41 | $69.23 | 336800 |
| 2026-04-01 | 71.78 | $66.17 | 564247 |
| 2026-03-31 | 72.83 | $69.05 | 610407 |
| 2026-03-30 | 73.45 | $68.03 | 443658 |
| 2026-03-27 | 74.36 | $72.02 | 278300 |
| 2026-03-26 | 74.57 | $72.77 | 271432 |
| 2026-03-25 | 74.63 | $72.02 | 268405 |
| 2026-03-24 | 74.85 | $72.38 | 285122 |
| 2026-03-23 | 75.01 | $72.31 | 360632 |
| 2026-03-20 | 75.19 | $70.95 | 736583 |
| 2026-03-19 | 75.67 | $71.05 | 935705 |
| 2026-03-18 | 76.17 | $77.66 | 518008 |
| 2026-03-17 | 75.34 | $77.41 | 720535 |
| 2026-03-16 | 74.41 | $71.14 | 536500 |
| 2026-03-13 | 74.62 | $74.79 | 339765 |
| 2026-03-12 | 74.07 | $72.72 | 354828 |
| 2026-03-11 | 73.84 | $70.70 | 239749 |
| 2026-03-10 | 73.97 | $70.73 | 300400 |
| 2026-03-09 | 74.09 | $73.28 | 488334 |
| 2026-03-06 | 73.67 | $72.39 | 530152 |
| 2026-03-05 | 73.33 | $74.54 | 437237 |
| 2026-03-04 | 72.46 | $74.50 | 307903 |
| 2026-03-03 | 71.42 | $73.33 | 389808 |
| 2026-03-02 | 70.44 | $74.00 | 517777 |
| 2026-02-27 | 69.12 | $74.50 | 981500 |
| 2026-02-26 | 67.47 | $74.44 | 1.1M |
| 2026-02-25 | 65.53 | $65.47 | 457900 |
| 2026-02-24 | 65.16 | $66.00 | 367539 |
| 2026-02-23 | 64.60 | $66.46 | 526552 |
| 2026-02-20 | 63.83 | $68.52 | 538320 |
| 2026-02-19 | 62.48 | $66.90 | 631790 |
| 2026-02-18 | 61.25 | $62.74 | 450021 |
| 2026-02-17 | 60.68 | $63.92 | 503800 |
| 2026-02-13 | 59.75 | $65.25 | 757161 |
| 2026-02-12 | 58.39 | $59.68 | 443921 |
| 2026-02-11 | 57.98 | $61.91 | 692574 |
| 2026-02-10 | 57.02 | $58.24 | 579100 |
| 2026-02-09 | 56.68 | $57.00 | 401030 |
| 2026-02-06 | 56.54 | $56.72 | 910300 |
| 2026-02-05 | 56.43 | $54.58 | 485147 |
| 2026-02-04 | 56.75 | $55.48 | 784838 |
| 2026-02-03 | 56.93 | $54.12 | 521934 |
| 2026-02-02 | 57.43 | $54.30 | 381100 |
| 2026-01-30 | 57.95 | $57.46 | 295739 |
| 2026-01-29 | 57.89 | $59.71 | 362187 |
| 2026-01-28 | 57.33 | $58.56 | 1.0M |
| 2026-01-27 | 56.92 | $56.42 | 499300 |
| 2026-01-26 | 56.89 | $57.04 | 464400 |
| 2026-01-23 | 56.72 | $60.49 | 406258 |
| 2026-01-22 | 55.78 | $59.75 | 698110 |
| 2026-01-21 | 54.85 | $58.50 | 532800 |
| 2026-01-20 | 54.02 | $57.21 | 371900 |
| 2026-01-16 | 53.33 | $60.70 | 223226 |
| 2026-01-15 | 51.80 | $59.76 | 369500 |
| 2026-01-14 | 50.23 | $58.28 | 515519 |
| 2026-01-13 | 48.72 | $55.38 | 490600 |
| 2026-01-12 | 47.60 | $51.98 | 498422 |
| 2026-01-09 | 47.02 | $50.48 | 658117 |
| 2026-01-08 | 46.70 | $47.12 | 732867 |
| 2026-01-07 | 47.05 | $44.20 | 622190 |
| 2026-01-06 | 48.09 | $45.55 | 584895 |
| 2026-01-05 | 49.04 | $46.66 | 669423 |
| 2026-01-02 | 49.92 | $48.46 | 613515 |
| 2025-12-31 | 50.59 | $48.99 | 1.0M |
| 2025-12-30 | 51.27 | $50.22 | 694872 |
| 2025-12-29 | 51.81 | $51.45 | 410176 |
| 2025-12-26 | 52.20 | $51.96 | 261658 |
| 2025-12-24 | 52.56 | $53.10 | 82323 |
| 2025-12-23 | 52.75 | $52.96 | 254454 |
| 2025-12-22 | 53.02 | $53.51 | 297157 |
| 2025-12-19 | 53.23 | $52.49 | 574062 |
| 2025-12-18 | 53.71 | $52.60 | 392543 |
| 2025-12-17 | 54.25 | $53.09 | 411508 |
| 2025-12-16 | 54.80 | $50.45 | 556927 |
| 2025-12-15 | 56.00 | $52.33 | 396544 |
| 2025-12-12 | 57.01 | $55.21 | 394758 |
| 2025-12-11 | 57.58 | $56.50 | 355500 |
| 2025-12-10 | 57.99 | $56.63 | 205615 |
| 2025-12-09 | 58.44 | $56.75 | 201310 |
| 2025-12-08 | 58.94 | $57.58 | 261315 |
| 2025-12-05 | 59.36 | $59.58 | 210700 |
| 2025-12-04 | 59.43 | $59.35 | 232551 |
| 2025-12-03 | 59.57 | $60.50 | 499400 |
| 2025-12-02 | 59.49 | $55.19 | 291400 |
| 2025-12-01 | 60.52 | $55.77 | 213855 |
| 2025-11-28 | 61.60 | $56.95 | 182400 |
| 2025-11-26 | 62.61 | $56.81 | 389121 |
| 2025-11-25 | 63.81 | $56.10 | 371833 |
| 2025-11-24 | 65.34 | $56.68 | 486053 |
| 2025-11-21 | 66.99 | $57.41 | 359737 |
| 2025-11-20 | 68.74 | $59.74 | 485003 |
| 2025-11-19 | 70.26 | $64.64 | 722894 |
| 2025-11-18 | 70.96 | $62.01 | 1.4M |
| 2025-11-17 | 72.31 | $61.88 | 1.8M |
| 2025-11-14 | 73.87 | $74.54 | 372200 |
| 2025-11-13 | 72.98 | $73.11 | 733155 |
| 2025-11-12 | 72.21 | $81.51 | 435075 |
| 2025-11-11 | 69.50 | $85.55 | 692490 |
| 2025-11-10 | 65.49 | $75.00 | 487358 |
| 2025-11-07 | 63.02 | $69.16 | 385600 |
| 2025-11-06 | 61.37 | $66.23 | 434174 |
| 2025-11-05 | 60.06 | $61.24 | 191500 |
| 2025-11-04 | 59.58 | $59.00 | 400147 |
| 2025-11-03 | 59.47 | $60.95 | 262500 |
| 2025-10-31 | 58.93 | $59.17 | 271645 |
| 2025-10-30 | 58.67 | $59.26 | 222700 |
| 2025-10-29 | 58.34 | $60.14 | 269442 |
| 2025-10-28 | 57.76 | $60.00 | 295100 |
| 2025-10-27 | 57.10 | $59.62 | 434200 |
| 2025-10-24 | 56.41 | $59.53 | 292549 |
| 2025-10-23 | 55.63 | $59.78 | 338287 |
| 2025-10-22 | 54.66 | $56.78 | 419204 |
| 2025-10-21 | 54.16 | $56.60 | 221406 |
| 2025-10-20 | 53.62 | $55.81 | 279101 |
| 2025-10-17 | 53.16 | $54.04 | 412759 |
| 2025-10-16 | 53.00 | $53.32 | 288886 |
| 2025-10-15 | 52.97 | $53.13 | 517000 |
| 2025-10-14 | 52.97 | $51.53 | 223834 |
| 2025-10-13 | 53.31 | $51.80 | 537352 |
| 2025-10-10 | 53.66 | $48.86 | 581618 |
| 2025-10-09 | 54.67 | $53.11 | 433231 |
| 2025-10-08 | 54.96 | $54.08 | 301400 |
| 2025-10-07 | 55.08 | $54.41 | 430063 |
| 2025-10-06 | 55.15 | $57.08 | 376200 |
| 2025-10-03 | 54.66 | $56.67 | 545294 |
| 2025-10-02 | 54.18 | $56.61 | 333428 |
| 2025-10-01 | 53.63 | $55.56 | 611073 |
| 2025-09-30 | 53.21 | $53.35 | 565415 |
| 2025-09-29 | 53.19 | $52.86 | 514478 |
| 2025-09-26 | 53.28 | $54.55 | 271000 |
| 2025-09-25 | 53.02 | $54.38 | 245141 |
| 2025-09-24 | 52.75 | $54.46 | 483725 |
| 2025-09-23 | 52.43 | $57.25 | 1.3M |
| 2025-09-22 | 51.48 | $52.19 | 278033 |
| 2025-09-19 | 51.44 | $51.35 | 504941 |
| 2025-09-18 | 51.58 | $52.55 | 358003 |
| 2025-09-17 | 51.49 | $51.89 | 297431 |
| 2025-09-16 | 51.53 | $52.13 | 214142 |
| 2025-09-15 | 51.54 | $51.56 | 400608 |
| 2025-09-12 | 51.68 | $53.40 | 382000 |
| 2025-09-11 | 51.46 | $51.76 | 221012 |
| 2025-09-10 | 51.55 | $52.40 | 343200 |
| 2025-09-09 | 51.54 | $50.97 | 425022 |
| 2025-09-08 | 51.83 | $51.22 | 358200 |
| 2025-09-05 | 52.12 | $52.07 | 253842 |
| 2025-09-04 | 52.29 | $54.16 | 250722 |
| 2025-09-03 | 52.06 | $53.13 | 380497 |
| 2025-09-02 | 52.01 | $55.08 | 569506 |
| 2025-08-29 | 51.56 | $53.15 | 239000 |
| 2025-08-28 | 51.45 | $52.53 | 209340 |
| 2025-08-27 | 51.46 | $51.85 | 216601 |
| 2025-08-26 | 51.64 | $52.62 | 301000 |
| 2025-08-25 | 51.69 | $52.10 | 317541 |
| 2025-08-22 | 51.87 | $54.09 | 295400 |
| 2025-08-21 | 51.68 | $53.05 | 344428 |
| 2025-08-20 | 51.69 | $53.67 | 502152 |
| 2025-08-19 | 51.58 | $53.75 | 646358 |
| 2025-08-18 | 51.46 | $52.50 | 942515 |
| 2025-08-15 | 51.61 | $51.51 | 778900 |
| 2025-08-14 | 52.00 | $53.63 | 899869 |
| 2025-08-13 | 52.03 | $52.13 | 601555 |
| 2025-08-12 | 52.39 | $52.30 | 638176 |
| 2025-08-11 | 52.80 | $51.20 | 534050 |
| 2025-08-08 | 53.53 | $51.56 | 958501 |
| 2025-08-07 | 54.31 | $50.84 | 1.3M |
| 2025-08-06 | 55.39 | $59.35 | 540700 |
| 2025-08-05 | 54.87 | $59.05 | 449800 |
| 2025-08-04 | 54.35 | $57.93 | 318300 |
| 2025-08-01 | 53.99 | $55.39 | 440643 |
| 2025-07-31 | 54.14 | $56.68 | 545700 |
| 2025-07-30 | 54.06 | $57.81 | 503919 |
| 2025-07-29 | 53.76 | $57.87 | 737053 |
| 2025-07-28 | 53.42 | $54.87 | 908727 |
| 2025-07-25 | 53.68 | $56.42 | 1.2M |
| 2025-07-24 | 53.69 | $53.74 | 2.8M |
| 2025-07-23 | 54.30 | $52.79 | 860115 |
| 2025-07-22 | 55.24 | $52.35 | 1.0M |
| 2025-07-21 | 56.45 | $54.42 | 1.0M |
| 2025-07-18 | 57.44 | $55.79 | 441922 |
| 2025-07-17 | 58.34 | $55.91 | 720653 |
| 2025-07-16 | 59.38 | $55.91 | 616023 |
| 2025-07-15 | 60.61 | $56.98 | 968000 |
| 2025-07-14 | 61.83 | $59.16 | 523790 |
| 2025-07-11 | 62.82 | $59.69 | 526769 |
| 2025-07-10 | 63.87 | $62.61 | 423120 |
| 2025-07-09 | 64.50 | $61.66 | 447194 |
| 2025-07-08 | 65.44 | $63.40 | 351576 |
| 2025-07-07 | 66.18 | $64.30 | 514257 |
| 2025-07-03 | 66.87 | $66.87 | 121900 |
| 2025-07-02 | 67.14 | $67.19 | 1.1M |
| 2025-07-01 | 67.40 | $66.38 | 552300 |
| 2025-06-30 | 67.89 | $67.58 | 513800 |
| 2025-06-27 | 68.21 | $67.58 | 768006 |
| 2025-06-26 | 68.60 | $67.53 | 339000 |
| 2025-06-25 | 69.07 | $66.20 | 312700 |
| 2025-06-24 | 69.91 | $69.13 | 532118 |
| 2025-06-23 | 70.28 | $67.03 | 462650 |
| 2025-06-20 | 71.16 | $68.83 | 754241 |
| 2025-06-18 | 71.82 | $70.99 | 238000 |
| 2025-06-17 | 72.13 | $70.42 | 268427 |
| 2025-06-16 | 72.61 | $70.63 | 229638 |
| 2025-06-13 | 73.13 | $72.50 | 425500 |
| 2025-06-12 | 73.35 | $73.08 | 327500 |
| 2025-06-11 | 73.49 | $70.80 | 445280 |
| 2025-06-10 | 74.13 | $73.26 | 508031 |
| 2025-06-09 | 74.35 | $73.00 | 355222 |
| 2025-06-06 | 74.68 | $73.37 | 389104 |
| 2025-06-05 | 74.97 | $71.90 | 317135 |
| 2025-06-04 | 75.62 | $72.32 | 335303 |
| 2025-06-03 | 76.29 | $72.66 | 352042 |
| 2025-06-02 | 76.99 | $72.89 | 305868 |
| 2025-05-30 | 77.75 | $71.45 | 599345 |
| 2025-05-29 | 78.92 | $74.15 | 406562 |
| 2025-05-28 | 79.71 | $76.14 | 329500 |
| 2025-05-27 | 80.18 | $76.09 | 511369 |
| 2025-05-23 | 80.73 | $78.42 | 266700 |
| 2025-05-22 | 80.86 | $78.07 | 656789 |
| 2025-05-21 | 81.07 | $80.55 | 525300 |
| 2025-05-20 | 80.76 | $83.59 | 495662 |
| 2025-05-19 | 79.75 | $84.39 | 511472 |
| 2025-05-16 | 78.38 | $84.50 | 504300 |
| 2025-05-15 | 76.75 | $80.32 | 278400 |
| 2025-05-14 | 75.73 | $78.44 | 479935 |
| 2025-05-13 | 74.94 | $78.95 | 409915 |
| 2025-05-12 | 73.89 | $72.84 | 329703 |
| 2025-05-09 | 73.95 | $70.16 | 476937 |
| 2025-05-08 | 74.59 | $69.12 | 849800 |
| 2025-05-07 | 75.53 | $77.99 | 313430 |
| 2025-05-06 | 74.74 | $78.08 | 237824 |
| 2025-05-05 | 73.79 | $76.71 | 289060 |
| 2025-05-02 | 72.97 | $78.44 | 285318 |
| 2025-05-01 | 71.65 | $74.95 | 409014 |
| 2025-04-30 | 70.84 | $72.45 | 320826 |
| 2025-04-29 | 70.43 | $74.27 | 272789 |
| 2025-04-28 | 69.56 | $74.17 | 595958 |
| 2025-04-25 | 68.57 | $72.00 | 229828 |
| 2025-04-24 | 67.89 | $71.82 | 331328 |
| 2025-04-23 | 67.13 | $69.98 | 359461 |
| 2025-04-22 | 66.65 | $68.30 | 347847 |
| 2025-04-21 | 66.45 | $65.41 | 296074 |
| 2025-04-17 | 66.84 | $69.05 | 276637 |
| 2025-04-16 | 66.53 | $67.65 | 342200 |
| 2025-04-15 | 66.47 | $67.04 | 219700 |
| 2025-04-14 | 66.55 | $67.92 | 278645 |
| 2025-04-11 | 66.45 | $65.69 | 327700 |
| 2025-04-10 | 66.83 | $62.85 | 414321 |
| 2025-04-09 | 67.87 | $67.99 | 769056 |
| 2025-04-08 | 68.01 | $60.49 | 548404 |
| 2025-04-07 | 69.75 | $61.92 | 1.1M |
| 2025-04-04 | 71.48 | $59.64 | 1.6M |
| 2025-04-03 | 73.96 | $66.37 | 916528 |
| 2025-04-02 | 75.42 | $74.54 | 587800 |
| 2025-04-01 | 75.39 | $72.63 | 530151 |
| 2025-03-31 | 75.73 | $71.94 | 699246 |
| 2025-03-28 | 76.27 | $69.69 | 1.0M |
| 2025-03-27 | 77.35 | $76.26 | 867500 |
| 2025-03-26 | 77.20 | $78.51 | 935505 |
| 2025-03-25 | 76.53 | $79.18 | 670812 |
| 2025-03-24 | 75.60 | $81.58 | 600223 |
| 2025-03-21 | 73.99 | $77.05 | 706961 |
| 2025-03-20 | 73.07 | $79.68 | 761279 |
| 2025-03-19 | 71.43 | $80.20 | 1.1M |
| 2025-03-18 | 69.41 | $72.35 | 237500 |
| 2025-03-17 | 68.71 | $73.66 | 331000 |
| 2025-03-14 | 67.63 | $72.57 | 349900 |
| 2025-03-13 | 66.60 | $67.44 | 344258 |
| 2025-03-12 | 66.49 | $69.21 | 450600 |
| 2025-03-11 | 65.99 | $68.22 | 498115 |
| 2025-03-10 | 65.63 | $67.70 | 636442 |
| 2025-03-07 | 65.32 | $67.72 | 837963 |
| 2025-03-06 | 64.97 | $61.51 | 1.3M |
| 2025-03-05 | 65.88 | $65.50 | 510700 |
| 2025-03-04 | 66.10 | $65.23 | 607600 |
| 2025-03-03 | 66.42 | $63.97 | 696484 |
| 2025-02-28 | 67.07 | $69.18 | 706888 |
| 2025-02-27 | 66.72 | $64.89 | 304097 |
| 2025-02-26 | 67.23 | $64.74 | 487500 |
| 2025-02-25 | 67.86 | $61.37 | 725800 |
| 2025-02-24 | 69.30 | $65.37 | 512643 |
| 2025-02-21 | 70.13 | $65.21 | 588520 |
| 2025-02-20 | 71.13 | $72.40 | 547237 |
| 2025-02-19 | 70.77 | $73.29 | 843123 |
| 2025-02-18 | 70.16 | $72.40 | 335717 |
| 2025-02-14 | 69.64 | $70.00 | 347608 |
| 2025-02-13 | 69.53 | $69.49 | 348037 |
| 2025-02-12 | 69.52 | $69.90 | 393153 |
| 2025-02-11 | 69.41 | $71.18 | 422601 |
| 2025-02-10 | 69.02 | $73.45 | 854466 |
| 2025-02-07 | 68.09 | $65.42 | 333721 |
| 2025-02-06 | 68.70 | $66.67 | 556355 |
| 2025-02-05 | 69.14 | $69.73 | 1.1M |
| 2025-02-04 | 69.02 | $65.11 | 736867 |
| 2025-02-03 | 69.84 | $64.99 | 1.0M |
| 2025-01-31 | 70.83 | $64.87 | 790188 |
| 2025-01-30 | 71.99 | $65.22 | 1.4M |
| 2025-01-29 | 73.25 | $68.10 | 1.3M |
| 2025-01-28 | 74.10 | $64.02 | 1.1M |
| 2025-01-27 | 75.93 | $64.19 | 2.0M |
| 2025-01-24 | 78.00 | $77.69 | 373326 |
| 2025-01-23 | 77.53 | $80.47 | 282818 |
| 2025-01-22 | 76.38 | $80.06 | 655290 |
| 2025-01-21 | 75.10 | $82.70 | 1.6M |
| 2025-01-17 | 73.04 | $74.75 | 233373 |
| 2025-01-16 | 72.30 | $75.27 | 280526 |
| 2025-01-15 | 71.31 | $74.31 | 413175 |
| 2025-01-14 | 70.35 | $72.73 | 280500 |
| 2025-01-13 | 69.56 | $70.28 | 532874 |
| 2025-01-10 | 69.14 | $73.70 | 412352 |
| 2025-01-08 | 67.92 | $71.97 | 537846 |
| 2025-01-07 | 66.85 | $72.48 | 753250 |
| 2025-01-06 | 65.50 | $73.29 | 955728 |
| 2025-01-03 | 63.76 | $70.00 | 477027 |
| 2025-01-02 | 62.43 | $64.80 | 463592 |
| 2024-12-31 | 61.99 | $64.60 | 640146 |
| 2024-12-30 | 61.52 | $65.21 | 516752 |
| 2024-12-27 | 60.85 | $64.80 | 297655 |
| 2024-12-26 | 60.17 | $63.70 | 464464 |
| 2024-12-24 | 59.62 | $60.96 | 127010 |
| 2024-12-23 | 59.57 | $58.52 | 401852 |
| 2024-12-20 | 60.03 | $58.29 | 581026 |
| 2024-12-19 | 60.64 | $54.76 | 507239 |
| 2024-12-18 | 62.09 | $53.48 | 662505 |
| 2024-12-17 | 64.06 | $57.60 | 508453 |
| 2024-12-16 | 65.47 | $59.17 | 296300 |
| 2024-12-13 | 66.78 | $60.23 | 353506 |
| 2024-12-12 | 68.07 | $60.11 | 347746 |
| 2024-12-11 | 69.59 | $62.71 | 401902 |
| 2024-12-10 | 70.79 | $63.03 | 556441 |
| 2024-12-09 | 72.11 | $62.29 | 468602 |
| 2024-12-06 | 73.76 | $64.11 | 677034 |
| 2024-12-05 | 75.28 | $68.65 | 479475 |
| 2024-12-04 | 76.05 | $70.52 | 544205 |
| 2024-12-03 | 76.52 | $74.84 | 329761 |
| 2024-12-02 | 76.11 | $72.81 | 946759 |
| 2024-11-29 | 76.03 | $76.00 | 394100 |
| 2024-11-27 | 75.22 | $79.12 | 325614 |
| 2024-11-26 | 73.58 | $75.87 | 461648 |
| 2024-11-25 | 72.33 | $73.51 | 1.2M |
| 2024-11-22 | 71.34 | $77.46 | 815625 |
| 2024-11-21 | 69.31 | $67.45 | 449900 |
| 2024-11-20 | 69.04 | $66.09 | 825750 |
| 2024-11-19 | 68.98 | $63.60 | 1.8M |
| 2024-11-18 | 69.39 | $66.70 | 250119 |
| 2024-11-15 | 69.18 | $68.87 | 440430 |
| 2024-11-14 | 68.44 | $65.59 | 363420 |
| 2024-11-13 | 68.22 | $70.61 | 266553 |
| 2024-11-12 | 66.88 | $70.05 | 447193 |
| 2024-11-11 | 65.40 | $67.18 | 871400 |
| 2024-11-08 | 64.24 | $75.50 | 375941 |
| 2024-11-07 | 61.11 | $68.66 | 748126 |
| 2024-11-06 | 58.88 | $61.54 | 310100 |
| 2024-11-05 | 57.76 | $60.56 | 480500 |
| 2024-11-04 | 56.65 | $56.19 | 535000 |
| 2024-11-01 | 56.26 | $56.29 | 231100 |
| 2024-10-31 | 55.75 | $56.10 | 286715 |
| 2024-10-30 | 55.18 | $55.20 | 169728 |
| 2024-10-29 | 54.68 | $53.84 | 272600 |
| 2024-10-28 | 54.37 | $53.49 | 223340 |
| 2024-10-25 | 54.05 | $52.23 | 355400 |
| 2024-10-24 | 53.92 | $53.96 | 253400 |
| 2024-10-23 | 53.38 | $52.69 | 338000 |
| 2024-10-22 | 52.99 | $52.00 | 358846 |
| 2024-10-21 | 52.66 | $54.03 | 469035 |
| 2024-10-18 | 51.83 | $54.67 | 294446 |
| 2024-10-17 | 50.69 | $52.75 | 329747 |
| 2024-10-16 | 49.75 | $51.26 | 309028 |
| 2024-10-15 | 48.95 | $51.39 | 317748 |
| 2024-10-14 | 47.98 | $51.55 | 579400 |
| 2024-10-11 | 46.79 | $49.02 | 271032 |
| 2024-10-10 | 45.92 | $46.99 | 314700 |
| 2024-10-09 | 45.32 | $47.38 | 202676 |
| 2024-10-08 | 44.52 | $45.78 | 138300 |
| 2024-10-07 | 43.92 | $45.81 | 283655 |
| 2024-10-04 | 43.20 | $45.65 | 489600 |
| 2024-10-03 | 42.38 | $43.74 | 246735 |
| 2024-10-02 | 41.82 | $43.58 | 353346 |
| 2024-10-01 | 41.18 | $44.13 | 808178 |
| 2024-09-30 | 40.32 | $39.12 | 289979 |
| 2024-09-27 | 40.36 | $39.80 | 427100 |
| 2024-09-26 | 40.26 | $39.86 | 366700 |
| 2024-09-25 | 40.12 | $41.22 | 423750 |
| 2024-09-24 | 39.65 | $42.52 | 616817 |
| 2024-09-23 | 38.82 | $41.12 | 364300 |
| 2024-09-20 | 38.15 | $38.67 | 142704 |
| 2024-09-19 | 37.88 | $38.91 | 398044 |
| 2024-09-18 | 37.50 | $37.84 | 156601 |
| 2024-09-17 | 37.28 | $38.30 | 239700 |
| 2024-09-16 | 36.93 | $37.48 | 212801 |
| 2024-09-13 | 36.68 | $37.99 | 275634 |
| 2024-09-12 | 36.28 | $36.56 | 258402 |
| 2024-09-11 | 36.11 | $34.57 | 273023 |
| 2024-09-10 | 36.32 | $33.08 | 335141 |
| 2024-09-09 | 36.88 | $35.26 | 191700 |
| 2024-09-06 | 37.06 | $34.74 | 248000 |
| 2024-09-05 | 37.37 | $35.03 | 236500 |
| 2024-09-04 | 37.66 | $34.66 | 203800 |
| 2024-09-03 | 38.06 | $34.29 | 315745 |
| 2024-08-30 | 38.59 | $37.04 | 188849 |
| 2024-08-29 | 38.61 | $36.79 | 263704 |
| 2024-08-28 | 38.67 | $37.41 | 294848 |
| 2024-08-27 | 38.59 | $36.82 | 393309 |
| 2024-08-26 | 38.60 | $38.52 | 393611 |
| 2024-08-23 | 38.25 | $42.04 | 679108 |
| 2024-08-22 | 37.07 | $40.04 | 387977 |
| 2024-08-21 | 36.11 | $37.63 | 210520 |
| 2024-08-20 | 35.49 | $37.14 | 461335 |
| 2024-08-19 | 34.85 | $36.06 | 277707 |
| 2024-08-16 | 34.33 | $35.83 | 300900 |
| 2024-08-15 | 33.76 | $33.85 | 220000 |
| 2024-08-14 | 33.51 | $33.72 | 222416 |
| 2024-08-13 | 33.23 | $33.31 | 224800 |
| 2024-08-12 | 32.98 | $33.80 | 308100 |
| 2024-08-09 | 32.57 | $32.60 | 237912 |
| 2024-08-08 | 32.34 | $32.11 | 210400 |
| 2024-08-07 | 32.17 | $32.27 | 248734 |
| 2024-08-06 | 31.92 | $31.59 | 208100 |
| 2024-08-05 | 31.77 | $30.01 | 220527 |
| 2024-08-02 | 31.91 | $31.86 | 207347 |
| 2024-08-01 | 31.67 | $32.09 | 391800 |
| 2024-07-31 | 31.33 | $32.97 | 374302 |
| 2024-07-30 | 30.75 | $31.18 | 270803 |
| 2024-07-29 | 30.43 | $32.00 | 381100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
79.25
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.01
Average
61.65
Maximum
82.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 79.25 | $77.03 | 205140 |
| 2026-07-15 | 79.20 | $78.07 | 183809 |
| 2026-07-14 | 78.74 | $78.74 | 142200 |
| 2026-07-13 | 77.92 | $78.53 | 207874 |
| 2026-07-10 | 76.93 | $76.69 | 143400 |
| 2026-07-09 | 76.25 | $78.39 | 339534 |
| 2026-07-08 | 74.85 | $77.96 | 503300 |
| 2026-07-07 | 73.23 | $77.44 | 258242 |
| 2026-07-06 | 71.39 | $74.90 | 392700 |
| 2026-07-02 | 69.92 | $73.75 | 443100 |
| 2026-07-01 | 68.50 | $72.30 | 721500 |
| 2026-06-30 | 67.22 | $79.24 | 735996 |
| 2026-06-29 | 63.47 | $69.85 | 464900 |
| 2026-06-26 | 61.91 | $65.12 | 454500 |
| 2026-06-25 | 61.54 | $60.91 | 1.5M |
| 2026-06-24 | 62.48 | $61.42 | 271737 |
| 2026-06-23 | 63.51 | $63.93 | 236829 |
| 2026-06-22 | 64.01 | $62.32 | 264100 |
| 2026-06-18 | 65.18 | $63.95 | 277343 |
| 2026-06-17 | 66.11 | $63.50 | 290748 |
| 2026-06-16 | 67.43 | $65.39 | 350400 |
| 2026-06-15 | 68.45 | $67.03 | 379622 |
| 2026-06-12 | 69.20 | $69.29 | 231513 |
| 2026-06-11 | 69.42 | $67.43 | 240943 |
| 2026-06-10 | 70.27 | $65.86 | 373800 |
| 2026-06-09 | 71.82 | $67.98 | 229200 |
| 2026-06-08 | 73.03 | $69.66 | 244066 |
| 2026-06-05 | 73.96 | $70.28 | 309300 |
| 2026-06-04 | 74.88 | $74.27 | 390996 |
| 2026-06-03 | 74.70 | $75.92 | 399400 |
| 2026-06-02 | 73.94 | $73.19 | 213942 |
| 2026-06-01 | 73.85 | $70.36 | 300051 |
| 2026-05-29 | 74.61 | $70.18 | 567245 |
| 2026-05-28 | 75.56 | $75.24 | 505042 |
| 2026-05-27 | 75.07 | $72.25 | 283944 |
| 2026-05-26 | 75.38 | $73.92 | 459800 |
| 2026-05-22 | 75.19 | $78.63 | 418800 |
| 2026-05-21 | 73.42 | $76.08 | 373400 |
| 2026-05-20 | 72.04 | $75.80 | 418476 |
| 2026-05-19 | 70.41 | $75.67 | 484700 |
| 2026-05-18 | 68.46 | $72.30 | 635113 |
| 2026-05-15 | 67.14 | $69.71 | 307902 |
| 2026-05-14 | 66.35 | $67.50 | 370543 |
| 2026-05-13 | 66.10 | $67.36 | 266000 |
| 2026-05-12 | 65.84 | $68.00 | 291203 |
| 2026-05-11 | 65.35 | $67.24 | 328419 |
| 2026-05-08 | 65.00 | $64.98 | 277000 |
| 2026-05-07 | 65.32 | $63.97 | 514555 |
| 2026-05-06 | 66.04 | $66.00 | 378700 |
| 2026-05-05 | 66.30 | $66.25 | 300791 |
| 2026-05-04 | 66.55 | $65.07 | 619325 |
| 2026-05-01 | 67.25 | $66.07 | 423135 |
| 2026-04-30 | 67.78 | $68.73 | 419118 |
| 2026-04-29 | 67.61 | $68.70 | 292400 |
| 2026-04-28 | 67.41 | $67.93 | 99544 |
| 2026-04-27 | 67.43 | $69.11 | 120365 |
| 2026-04-24 | 67.09 | $68.29 | 157635 |
| 2026-04-23 | 66.95 | $69.66 | 169308 |
| 2026-04-22 | 66.37 | $67.84 | 116000 |
| 2026-04-21 | 66.25 | $66.74 | 188009 |
| 2026-04-20 | 66.48 | $67.74 | 187700 |
| 2026-04-17 | 66.47 | $67.23 | 319300 |
| 2026-04-16 | 66.63 | $69.44 | 216800 |
| 2026-04-15 | 66.16 | $67.61 | 165200 |
| 2026-04-14 | 66.20 | $66.08 | 220500 |
| 2026-04-13 | 66.75 | $67.46 | 309822 |
| 2026-04-10 | 67.02 | $68.01 | 526900 |
| 2026-04-09 | 67.19 | $63.88 | 898893 |
| 2026-04-08 | 68.74 | $68.67 | 301800 |
| 2026-04-07 | 69.12 | $71.36 | 191896 |
| 2026-04-06 | 68.75 | $68.35 | 192648 |
| 2026-04-02 | 69.27 | $69.23 | 336800 |
| 2026-04-01 | 69.64 | $66.17 | 564247 |
| 2026-03-31 | 71.06 | $69.05 | 610407 |
| 2026-03-30 | 71.88 | $68.03 | 443658 |
| 2026-03-27 | 73.20 | $72.02 | 278300 |
| 2026-03-26 | 73.54 | $72.77 | 271432 |
| 2026-03-25 | 73.68 | $72.02 | 268405 |
| 2026-03-24 | 74.07 | $72.38 | 285122 |
| 2026-03-23 | 74.41 | $72.31 | 360632 |
| 2026-03-20 | 74.81 | $70.95 | 736583 |
| 2026-03-19 | 75.70 | $71.05 | 935705 |
| 2026-03-18 | 76.69 | $77.66 | 518008 |
| 2026-03-17 | 75.76 | $77.41 | 720535 |
| 2026-03-16 | 74.65 | $71.14 | 536500 |
| 2026-03-13 | 75.23 | $74.79 | 339765 |
| 2026-03-12 | 74.72 | $72.72 | 354828 |
| 2026-03-11 | 74.71 | $70.70 | 239749 |
| 2026-03-10 | 75.26 | $70.73 | 300400 |
| 2026-03-09 | 75.86 | $73.28 | 488334 |
| 2026-03-06 | 75.71 | $72.39 | 530152 |
| 2026-03-05 | 75.72 | $74.54 | 437237 |
| 2026-03-04 | 74.97 | $74.50 | 307903 |
| 2026-03-03 | 73.99 | $73.33 | 389808 |
| 2026-03-02 | 73.07 | $74.00 | 517777 |
| 2026-02-27 | 71.66 | $74.50 | 981500 |
| 2026-02-26 | 69.70 | $74.44 | 1.1M |
| 2026-02-25 | 67.27 | $65.47 | 457900 |
| 2026-02-24 | 67.09 | $66.00 | 367539 |
| 2026-02-23 | 66.64 | $66.46 | 526552 |
| 2026-02-20 | 65.89 | $68.52 | 538320 |
| 2026-02-19 | 64.27 | $66.90 | 631790 |
| 2026-02-18 | 62.75 | $62.74 | 450021 |
| 2026-02-17 | 62.18 | $63.92 | 503800 |
| 2026-02-13 | 61.08 | $65.25 | 757161 |
| 2026-02-12 | 59.28 | $59.68 | 443921 |
| 2026-02-11 | 58.82 | $61.91 | 692574 |
| 2026-02-10 | 57.54 | $58.24 | 579100 |
| 2026-02-09 | 57.12 | $57.00 | 401030 |
| 2026-02-06 | 56.99 | $56.72 | 910300 |
| 2026-02-05 | 56.91 | $54.58 | 485147 |
| 2026-02-04 | 57.48 | $55.48 | 784838 |
| 2026-02-03 | 57.88 | $54.12 | 521934 |
| 2026-02-02 | 58.76 | $54.30 | 381100 |
| 2026-01-30 | 59.76 | $57.46 | 295739 |
| 2026-01-29 | 59.94 | $59.71 | 362187 |
| 2026-01-28 | 59.41 | $58.56 | 1.0M |
| 2026-01-27 | 59.09 | $56.42 | 499300 |
| 2026-01-26 | 59.34 | $57.04 | 464400 |
| 2026-01-23 | 59.40 | $60.49 | 406258 |
| 2026-01-22 | 58.35 | $59.75 | 698110 |
| 2026-01-21 | 57.27 | $58.50 | 532800 |
| 2026-01-20 | 56.31 | $57.21 | 371900 |
| 2026-01-16 | 55.53 | $60.70 | 223226 |
| 2026-01-15 | 53.45 | $59.76 | 369500 |
| 2026-01-14 | 51.22 | $58.28 | 515519 |
| 2026-01-13 | 48.97 | $55.38 | 490600 |
| 2026-01-12 | 47.17 | $51.98 | 498422 |
| 2026-01-09 | 46.09 | $50.48 | 658117 |
| 2026-01-08 | 45.30 | $47.12 | 732867 |
| 2026-01-07 | 45.46 | $44.20 | 622190 |
| 2026-01-06 | 46.64 | $45.55 | 584895 |
| 2026-01-05 | 47.70 | $46.66 | 669423 |
| 2026-01-02 | 48.69 | $48.46 | 613515 |
| 2025-12-31 | 49.38 | $48.99 | 1.0M |
| 2025-12-30 | 50.10 | $50.22 | 694872 |
| 2025-12-29 | 50.64 | $51.45 | 410176 |
| 2025-12-26 | 50.94 | $51.96 | 261658 |
| 2025-12-24 | 51.19 | $53.10 | 82323 |
| 2025-12-23 | 51.18 | $52.96 | 254454 |
| 2025-12-22 | 51.26 | $53.51 | 297157 |
| 2025-12-19 | 51.24 | $52.49 | 574062 |
| 2025-12-18 | 51.58 | $52.60 | 392543 |
| 2025-12-17 | 52.02 | $53.09 | 411508 |
| 2025-12-16 | 52.45 | $50.45 | 556927 |
| 2025-12-15 | 53.86 | $52.33 | 396544 |
| 2025-12-12 | 55.03 | $55.21 | 394758 |
| 2025-12-11 | 55.59 | $56.50 | 355500 |
| 2025-12-10 | 55.90 | $56.63 | 205615 |
| 2025-12-09 | 56.27 | $56.75 | 201310 |
| 2025-12-08 | 56.72 | $57.58 | 261315 |
| 2025-12-05 | 57.05 | $59.58 | 210700 |
| 2025-12-04 | 56.86 | $59.35 | 232551 |
| 2025-12-03 | 56.73 | $60.50 | 499400 |
| 2025-12-02 | 56.25 | $55.19 | 291400 |
| 2025-12-01 | 57.40 | $55.77 | 213855 |
| 2025-11-28 | 58.65 | $56.95 | 182400 |
| 2025-11-26 | 59.84 | $56.81 | 389121 |
| 2025-11-25 | 61.35 | $56.10 | 371833 |
| 2025-11-24 | 63.44 | $56.68 | 486053 |
| 2025-11-21 | 65.80 | $57.41 | 359737 |
| 2025-11-20 | 68.43 | $59.74 | 485003 |
| 2025-11-19 | 70.87 | $64.64 | 722894 |
| 2025-11-18 | 72.23 | $62.01 | 1.4M |
| 2025-11-17 | 74.66 | $61.88 | 1.8M |
| 2025-11-14 | 77.56 | $74.54 | 372200 |
| 2025-11-13 | 76.98 | $73.11 | 733155 |
| 2025-11-12 | 76.62 | $81.51 | 435075 |
| 2025-11-11 | 73.40 | $85.55 | 692490 |
| 2025-11-10 | 68.11 | $75.00 | 487358 |
| 2025-11-07 | 64.91 | $69.16 | 385600 |
| 2025-11-06 | 62.82 | $66.23 | 434174 |
| 2025-11-05 | 61.15 | $61.24 | 191500 |
| 2025-11-04 | 60.65 | $59.00 | 400147 |
| 2025-11-03 | 60.73 | $60.95 | 262500 |
| 2025-10-31 | 60.16 | $59.17 | 271645 |
| 2025-10-30 | 60.01 | $59.26 | 222700 |
| 2025-10-29 | 59.75 | $60.14 | 269442 |
| 2025-10-28 | 59.13 | $60.00 | 295100 |
| 2025-10-27 | 58.38 | $59.62 | 434200 |
| 2025-10-24 | 57.56 | $59.53 | 292549 |
| 2025-10-23 | 56.57 | $59.78 | 338287 |
| 2025-10-22 | 55.26 | $56.78 | 419204 |
| 2025-10-21 | 54.60 | $56.60 | 221406 |
| 2025-10-20 | 53.85 | $55.81 | 279101 |
| 2025-10-17 | 53.19 | $54.04 | 412759 |
| 2025-10-16 | 52.94 | $53.32 | 288886 |
| 2025-10-15 | 52.86 | $53.13 | 517000 |
| 2025-10-14 | 52.84 | $51.53 | 223834 |
| 2025-10-13 | 53.32 | $51.80 | 537352 |
| 2025-10-10 | 53.82 | $48.86 | 581618 |
| 2025-10-09 | 55.36 | $53.11 | 433231 |
| 2025-10-08 | 55.88 | $54.08 | 301400 |
| 2025-10-07 | 56.19 | $54.41 | 430063 |
| 2025-10-06 | 56.45 | $57.08 | 376200 |
| 2025-10-03 | 55.90 | $56.67 | 545294 |
| 2025-10-02 | 55.33 | $56.61 | 333428 |
| 2025-10-01 | 54.65 | $55.56 | 611073 |
| 2025-09-30 | 54.14 | $53.35 | 565415 |
| 2025-09-29 | 54.20 | $52.86 | 514478 |
| 2025-09-26 | 54.43 | $54.55 | 271000 |
| 2025-09-25 | 54.15 | $54.38 | 245141 |
| 2025-09-24 | 53.87 | $54.46 | 483725 |
| 2025-09-23 | 53.48 | $57.25 | 1.3M |
| 2025-09-22 | 52.13 | $52.19 | 278033 |
| 2025-09-19 | 52.09 | $51.35 | 504941 |
| 2025-09-18 | 52.30 | $52.55 | 358003 |
| 2025-09-17 | 52.19 | $51.89 | 297431 |
| 2025-09-16 | 52.27 | $52.13 | 214142 |
| 2025-09-15 | 52.29 | $51.56 | 400608 |
| 2025-09-12 | 52.50 | $53.40 | 382000 |
| 2025-09-11 | 52.19 | $51.76 | 221012 |
| 2025-09-10 | 52.33 | $52.40 | 343200 |
| 2025-09-09 | 52.30 | $50.97 | 425022 |
| 2025-09-08 | 52.73 | $51.22 | 358200 |
| 2025-09-05 | 53.19 | $52.07 | 253842 |
| 2025-09-04 | 53.48 | $54.16 | 250722 |
| 2025-09-03 | 53.17 | $53.13 | 380497 |
| 2025-09-02 | 53.13 | $55.08 | 569506 |
| 2025-08-29 | 52.47 | $53.15 | 239000 |
| 2025-08-28 | 52.28 | $52.53 | 209340 |
| 2025-08-27 | 52.27 | $51.85 | 216601 |
| 2025-08-26 | 52.49 | $52.62 | 301000 |
| 2025-08-25 | 52.53 | $52.10 | 317541 |
| 2025-08-22 | 52.76 | $54.09 | 295400 |
| 2025-08-21 | 52.42 | $53.05 | 344428 |
| 2025-08-20 | 52.37 | $53.67 | 502152 |
| 2025-08-19 | 52.13 | $53.75 | 646358 |
| 2025-08-18 | 51.84 | $52.50 | 942515 |
| 2025-08-15 | 51.91 | $51.51 | 778900 |
| 2025-08-14 | 52.34 | $53.63 | 899869 |
| 2025-08-13 | 52.23 | $52.13 | 601555 |
| 2025-08-12 | 52.61 | $52.30 | 638176 |
| 2025-08-11 | 53.05 | $51.20 | 534050 |
| 2025-08-08 | 53.98 | $51.56 | 958501 |
| 2025-08-07 | 55.02 | $50.84 | 1.3M |
| 2025-08-06 | 56.54 | $59.35 | 540700 |
| 2025-08-05 | 55.72 | $59.05 | 449800 |
| 2025-08-04 | 54.84 | $57.93 | 318300 |
| 2025-08-01 | 54.16 | $55.39 | 440643 |
| 2025-07-31 | 54.18 | $56.68 | 545700 |
| 2025-07-30 | 53.84 | $57.81 | 503919 |
| 2025-07-29 | 53.12 | $57.87 | 737053 |
| 2025-07-28 | 52.27 | $54.87 | 908727 |
| 2025-07-25 | 52.27 | $56.42 | 1.2M |
| 2025-07-24 | 51.84 | $53.74 | 2.8M |
| 2025-07-23 | 52.25 | $52.79 | 860115 |
| 2025-07-22 | 53.13 | $52.35 | 1.0M |
| 2025-07-21 | 54.42 | $54.42 | 1.0M |
| 2025-07-18 | 55.41 | $55.79 | 441922 |
| 2025-07-17 | 56.27 | $55.91 | 720653 |
| 2025-07-16 | 57.35 | $55.91 | 616023 |
| 2025-07-15 | 58.73 | $56.98 | 968000 |
| 2025-07-14 | 60.14 | $59.16 | 523790 |
| 2025-07-11 | 61.23 | $59.69 | 526769 |
| 2025-07-10 | 62.44 | $62.61 | 423120 |
| 2025-07-09 | 63.05 | $61.66 | 447194 |
| 2025-07-08 | 64.14 | $63.40 | 351576 |
| 2025-07-07 | 64.96 | $64.30 | 514257 |
| 2025-07-03 | 65.72 | $66.87 | 121900 |
| 2025-07-02 | 65.87 | $67.19 | 1.1M |
| 2025-07-01 | 65.99 | $66.38 | 552300 |
| 2025-06-30 | 66.43 | $67.58 | 513800 |
| 2025-06-27 | 66.63 | $67.58 | 768006 |
| 2025-06-26 | 66.92 | $67.53 | 339000 |
| 2025-06-25 | 67.33 | $66.20 | 312700 |
| 2025-06-24 | 68.29 | $69.13 | 532118 |
| 2025-06-23 | 68.58 | $67.03 | 462650 |
| 2025-06-20 | 69.62 | $68.83 | 754241 |
| 2025-06-18 | 70.36 | $70.99 | 238000 |
| 2025-06-17 | 70.60 | $70.42 | 268427 |
| 2025-06-16 | 71.10 | $70.63 | 229638 |
| 2025-06-13 | 71.67 | $72.50 | 425500 |
| 2025-06-12 | 71.80 | $73.08 | 327500 |
| 2025-06-11 | 71.81 | $70.80 | 445280 |
| 2025-06-10 | 72.55 | $73.26 | 508031 |
| 2025-06-09 | 72.70 | $73.00 | 355222 |
| 2025-06-06 | 72.99 | $73.37 | 389104 |
| 2025-06-05 | 73.25 | $71.90 | 317135 |
| 2025-06-04 | 74.04 | $72.32 | 335303 |
| 2025-06-03 | 74.89 | $72.66 | 352042 |
| 2025-06-02 | 75.83 | $72.89 | 305868 |
| 2025-05-30 | 76.89 | $71.45 | 599345 |
| 2025-05-29 | 78.64 | $74.15 | 406562 |
| 2025-05-28 | 79.90 | $76.14 | 329500 |
| 2025-05-27 | 80.77 | $76.09 | 511369 |
| 2025-05-23 | 81.82 | $78.42 | 266700 |
| 2025-05-22 | 82.30 | $78.07 | 656789 |
| 2025-05-21 | 82.95 | $80.55 | 525300 |
| 2025-05-20 | 82.90 | $83.59 | 495662 |
| 2025-05-19 | 81.81 | $84.39 | 511472 |
| 2025-05-16 | 80.17 | $84.50 | 504300 |
| 2025-05-15 | 78.09 | $80.32 | 278400 |
| 2025-05-14 | 76.84 | $78.44 | 479935 |
| 2025-05-13 | 75.87 | $78.95 | 409915 |
| 2025-05-12 | 74.50 | $72.84 | 329703 |
| 2025-05-09 | 74.74 | $70.16 | 476937 |
| 2025-05-08 | 75.85 | $69.12 | 849800 |
| 2025-05-07 | 77.50 | $77.99 | 313430 |
| 2025-05-06 | 76.66 | $78.08 | 237824 |
| 2025-05-05 | 75.57 | $76.71 | 289060 |
| 2025-05-02 | 74.63 | $78.44 | 285318 |
| 2025-05-01 | 72.90 | $74.95 | 409014 |
| 2025-04-30 | 71.88 | $72.45 | 320826 |
| 2025-04-29 | 71.41 | $74.27 | 272789 |
| 2025-04-28 | 70.24 | $74.17 | 595958 |
| 2025-04-25 | 68.84 | $72.00 | 229828 |
| 2025-04-24 | 67.82 | $71.82 | 331328 |
| 2025-04-23 | 66.65 | $69.98 | 359461 |
| 2025-04-22 | 65.81 | $68.30 | 347847 |
| 2025-04-21 | 65.35 | $65.41 | 296074 |
| 2025-04-17 | 65.73 | $69.05 | 276637 |
| 2025-04-16 | 65.07 | $67.65 | 342200 |
| 2025-04-15 | 64.74 | $67.04 | 219700 |
| 2025-04-14 | 64.57 | $67.92 | 278645 |
| 2025-04-11 | 64.13 | $65.69 | 327700 |
| 2025-04-10 | 64.34 | $62.85 | 414321 |
| 2025-04-09 | 65.54 | $67.99 | 769056 |
| 2025-04-08 | 65.42 | $60.49 | 548404 |
| 2025-04-07 | 67.68 | $61.92 | 1.1M |
| 2025-04-04 | 70.02 | $59.64 | 1.6M |
| 2025-04-03 | 73.59 | $66.37 | 916528 |
| 2025-04-02 | 75.81 | $74.54 | 587800 |
| 2025-04-01 | 75.91 | $72.63 | 530151 |
| 2025-03-31 | 76.60 | $71.94 | 699246 |
| 2025-03-28 | 77.63 | $69.69 | 1.0M |
| 2025-03-27 | 79.54 | $76.26 | 867500 |
| 2025-03-26 | 79.74 | $78.51 | 935505 |
| 2025-03-25 | 79.20 | $79.18 | 670812 |
| 2025-03-24 | 78.27 | $81.58 | 600223 |
| 2025-03-21 | 76.32 | $77.05 | 706961 |
| 2025-03-20 | 75.32 | $79.68 | 761279 |
| 2025-03-19 | 73.22 | $80.20 | 1.1M |
| 2025-03-18 | 70.46 | $72.35 | 237500 |
| 2025-03-17 | 69.57 | $73.66 | 331000 |
| 2025-03-14 | 68.06 | $72.57 | 349900 |
| 2025-03-13 | 66.55 | $67.44 | 344258 |
| 2025-03-12 | 66.35 | $69.21 | 450600 |
| 2025-03-11 | 65.55 | $68.22 | 498115 |
| 2025-03-10 | 64.90 | $67.70 | 636442 |
| 2025-03-07 | 64.30 | $67.72 | 837963 |
| 2025-03-06 | 63.59 | $61.51 | 1.3M |
| 2025-03-05 | 64.72 | $65.50 | 510700 |
| 2025-03-04 | 64.86 | $65.23 | 607600 |
| 2025-03-03 | 65.14 | $63.97 | 696484 |
| 2025-02-28 | 65.91 | $69.18 | 706888 |
| 2025-02-27 | 65.22 | $64.89 | 304097 |
| 2025-02-26 | 65.77 | $64.74 | 487500 |
| 2025-02-25 | 66.50 | $61.37 | 725800 |
| 2025-02-24 | 68.48 | $65.37 | 512643 |
| 2025-02-21 | 69.64 | $65.21 | 588520 |
| 2025-02-20 | 71.11 | $72.40 | 547237 |
| 2025-02-19 | 70.61 | $73.29 | 843123 |
| 2025-02-18 | 69.72 | $72.40 | 335717 |
| 2025-02-14 | 68.91 | $70.00 | 347608 |
| 2025-02-13 | 68.69 | $69.49 | 348037 |
| 2025-02-12 | 68.59 | $69.90 | 393153 |
| 2025-02-11 | 68.35 | $71.18 | 422601 |
| 2025-02-10 | 67.66 | $73.45 | 854466 |
| 2025-02-07 | 66.12 | $65.42 | 333721 |
| 2025-02-06 | 66.81 | $66.67 | 556355 |
| 2025-02-05 | 67.27 | $69.73 | 1.1M |
| 2025-02-04 | 66.88 | $65.11 | 736867 |
| 2025-02-03 | 67.89 | $64.99 | 1.0M |
| 2025-01-31 | 69.18 | $64.87 | 790188 |
| 2025-01-30 | 70.80 | $65.22 | 1.4M |
| 2025-01-29 | 72.65 | $68.10 | 1.3M |
| 2025-01-28 | 73.98 | $64.02 | 1.1M |
| 2025-01-27 | 76.85 | $64.19 | 2.0M |
| 2025-01-24 | 80.26 | $77.69 | 373326 |
| 2025-01-23 | 80.06 | $80.47 | 282818 |
| 2025-01-22 | 78.86 | $80.06 | 655290 |
| 2025-01-21 | 77.46 | $82.70 | 1.6M |
| 2025-01-17 | 74.84 | $74.75 | 233373 |
| 2025-01-16 | 74.11 | $75.27 | 280526 |
| 2025-01-15 | 73.00 | $74.31 | 413175 |
| 2025-01-14 | 71.90 | $72.73 | 280500 |
| 2025-01-13 | 71.02 | $70.28 | 532874 |
| 2025-01-10 | 70.68 | $73.70 | 412352 |
| 2025-01-08 | 69.14 | $71.97 | 537846 |
| 2025-01-07 | 67.78 | $72.48 | 753250 |
| 2025-01-06 | 65.94 | $73.29 | 955728 |
| 2025-01-03 | 63.42 | $70.00 | 477027 |
| 2025-01-02 | 61.40 | $64.80 | 463592 |
| 2024-12-31 | 60.60 | $64.60 | 640146 |
| 2024-12-30 | 59.71 | $65.21 | 516752 |
| 2024-12-27 | 58.46 | $64.80 | 297655 |
| 2024-12-26 | 57.11 | $63.70 | 464464 |
| 2024-12-24 | 55.86 | $60.96 | 127010 |
| 2024-12-23 | 55.28 | $58.52 | 401852 |
| 2024-12-20 | 55.40 | $58.29 | 581026 |
| 2024-12-19 | 55.70 | $54.76 | 507239 |
| 2024-12-18 | 57.26 | $53.48 | 662505 |
| 2024-12-17 | 59.62 | $57.60 | 508453 |
| 2024-12-16 | 61.25 | $59.17 | 296300 |
| 2024-12-13 | 62.77 | $60.23 | 353506 |
| 2024-12-12 | 64.34 | $60.11 | 347746 |
| 2024-12-11 | 66.30 | $62.71 | 401902 |
| 2024-12-10 | 67.88 | $63.03 | 556441 |
| 2024-12-09 | 69.70 | $62.29 | 468602 |
| 2024-12-06 | 72.14 | $64.11 | 677034 |
| 2024-12-05 | 74.50 | $68.65 | 479475 |
| 2024-12-04 | 75.89 | $70.52 | 544205 |
| 2024-12-03 | 76.92 | $74.84 | 329761 |
| 2024-12-02 | 76.73 | $72.81 | 946759 |
| 2024-11-29 | 77.06 | $76.00 | 394100 |
| 2024-11-27 | 76.36 | $79.12 | 325614 |
| 2024-11-26 | 74.44 | $75.87 | 461648 |
| 2024-11-25 | 73.03 | $73.51 | 1.2M |
| 2024-11-22 | 71.99 | $77.46 | 815625 |
| 2024-11-21 | 69.39 | $67.45 | 449900 |
| 2024-11-20 | 69.32 | $66.09 | 825750 |
| 2024-11-19 | 69.60 | $63.60 | 1.8M |
| 2024-11-18 | 70.64 | $66.70 | 250119 |
| 2024-11-15 | 70.85 | $68.87 | 440430 |
| 2024-11-14 | 70.31 | $65.59 | 363420 |
| 2024-11-13 | 70.60 | $70.61 | 266553 |
| 2024-11-12 | 69.25 | $70.05 | 447193 |
| 2024-11-11 | 67.68 | $67.18 | 871400 |
| 2024-11-08 | 66.58 | $75.50 | 375941 |
| 2024-11-07 | 62.51 | $68.66 | 748126 |
| 2024-11-06 | 59.63 | $61.54 | 310100 |
| 2024-11-05 | 58.32 | $60.56 | 480500 |
| 2024-11-04 | 56.97 | $56.19 | 535000 |
| 2024-11-01 | 56.66 | $56.29 | 231100 |
| 2024-10-31 | 56.19 | $56.10 | 286715 |
| 2024-10-30 | 55.63 | $55.20 | 169728 |
| 2024-10-29 | 55.18 | $53.84 | 272600 |
| 2024-10-28 | 55.00 | $53.49 | 223340 |
| 2024-10-25 | 54.85 | $52.23 | 355400 |
| 2024-10-24 | 54.99 | $53.96 | 253400 |
| 2024-10-23 | 54.56 | $52.69 | 338000 |
| 2024-10-22 | 54.37 | $52.00 | 358846 |
| 2024-10-21 | 54.29 | $54.03 | 469035 |
| 2024-10-18 | 53.48 | $54.67 | 294446 |
| 2024-10-17 | 52.22 | $52.75 | 329747 |
| 2024-10-16 | 51.22 | $51.26 | 309028 |
| 2024-10-15 | 50.42 | $51.39 | 317748 |
| 2024-10-14 | 49.34 | $51.55 | 579400 |
| 2024-10-11 | 47.92 | $49.02 | 271032 |
| 2024-10-10 | 46.93 | $46.99 | 314700 |
| 2024-10-09 | 46.33 | $47.38 | 202676 |
| 2024-10-08 | 45.42 | $45.78 | 138300 |
| 2024-10-07 | 44.78 | $45.81 | 283655 |
| 2024-10-04 | 43.95 | $45.65 | 489600 |
| 2024-10-03 | 42.95 | $43.74 | 246735 |
| 2024-10-02 | 42.31 | $43.58 | 353346 |
| 2024-10-01 | 41.54 | $44.13 | 808178 |
| 2024-09-30 | 40.40 | $39.12 | 289979 |
| 2024-09-27 | 40.58 | $39.80 | 427100 |
| 2024-09-26 | 40.56 | $39.86 | 366700 |
| 2024-09-25 | 40.49 | $41.22 | 423750 |
| 2024-09-24 | 39.95 | $42.52 | 616817 |
| 2024-09-23 | 38.85 | $41.12 | 364300 |
| 2024-09-20 | 37.94 | $38.67 | 142704 |
| 2024-09-19 | 37.59 | $38.91 | 398044 |
| 2024-09-18 | 37.07 | $37.84 | 156601 |
| 2024-09-17 | 36.78 | $38.30 | 239700 |
| 2024-09-16 | 36.26 | $37.48 | 212801 |
| 2024-09-13 | 35.88 | $37.99 | 275634 |
| 2024-09-12 | 35.26 | $36.56 | 258402 |
| 2024-09-11 | 34.95 | $34.57 | 273023 |
| 2024-09-10 | 35.21 | $33.08 | 335141 |
| 2024-09-09 | 35.99 | $35.26 | 191700 |
| 2024-09-06 | 36.24 | $34.74 | 248000 |
| 2024-09-05 | 36.71 | $35.03 | 236500 |
| 2024-09-04 | 37.18 | $34.66 | 203800 |
| 2024-09-03 | 37.84 | $34.29 | 315745 |
| 2024-08-30 | 38.75 | $37.04 | 188849 |
| 2024-08-29 | 38.95 | $36.79 | 263704 |
| 2024-08-28 | 39.23 | $37.41 | 294848 |
| 2024-08-27 | 39.35 | $36.82 | 393309 |
| 2024-08-26 | 39.63 | $38.52 | 393611 |
| 2024-08-23 | 39.39 | $42.04 | 679108 |
| 2024-08-22 | 37.93 | $40.04 | 387977 |
| 2024-08-21 | 36.75 | $37.63 | 210520 |
| 2024-08-20 | 36.03 | $37.14 | 461335 |
| 2024-08-19 | 35.28 | $36.06 | 277707 |
| 2024-08-16 | 34.68 | $35.83 | 300900 |
| 2024-08-15 | 33.99 | $33.85 | 220000 |
| 2024-08-14 | 33.75 | $33.72 | 222416 |
| 2024-08-13 | 33.48 | $33.31 | 224800 |
| 2024-08-12 | 33.24 | $33.80 | 308100 |
| 2024-08-09 | 32.78 | $32.60 | 237912 |
| 2024-08-08 | 32.57 | $32.11 | 210400 |
| 2024-08-07 | 32.44 | $32.27 | 248734 |
| 2024-08-06 | 32.21 | $31.59 | 208100 |
| 2024-08-05 | 32.12 | $30.01 | 220527 |
| 2024-08-02 | 32.49 | $31.86 | 207347 |
| 2024-08-01 | 32.31 | $32.09 | 391800 |
| 2024-07-31 | 32.00 | $32.97 | 374302 |
| 2024-07-30 | 31.31 | $31.18 | 270803 |
| 2024-07-29 | 31.01 | $32.00 | 381100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
56.41
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.21
Average
53.03
Maximum
86.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 56.41 | $77.03 | 205140 |
| 2026-07-15 | 57.89 | $78.07 | 183809 |
| 2026-07-14 | 58.83 | $78.74 | 142200 |
| 2026-07-13 | 58.63 | $78.53 | 207874 |
| 2026-07-10 | 56.88 | $76.69 | 143400 |
| 2026-07-09 | 59.07 | $78.39 | 339534 |
| 2026-07-08 | 58.69 | $77.96 | 503300 |
| 2026-07-07 | 58.24 | $77.44 | 258242 |
| 2026-07-06 | 56.02 | $74.90 | 392700 |
| 2026-07-02 | 55.00 | $73.75 | 443100 |
| 2026-07-01 | 53.70 | $72.30 | 721500 |
| 2026-06-30 | 61.79 | $79.24 | 735996 |
| 2026-06-29 | 52.61 | $69.85 | 464900 |
| 2026-06-26 | 46.46 | $65.12 | 454500 |
| 2026-06-25 | 39.85 | $60.91 | 1.5M |
| 2026-06-24 | 40.43 | $61.42 | 271737 |
| 2026-06-23 | 43.35 | $63.93 | 236829 |
| 2026-06-22 | 40.74 | $62.32 | 264100 |
| 2026-06-18 | 42.63 | $63.95 | 277343 |
| 2026-06-17 | 41.92 | $63.50 | 290748 |
| 2026-06-16 | 44.08 | $65.39 | 350400 |
| 2026-06-15 | 46.04 | $67.03 | 379622 |
| 2026-06-12 | 48.88 | $69.29 | 231513 |
| 2026-06-11 | 46.29 | $67.43 | 240943 |
| 2026-06-10 | 44.01 | $65.86 | 373800 |
| 2026-06-09 | 46.55 | $67.98 | 229200 |
| 2026-06-08 | 48.65 | $69.66 | 244066 |
| 2026-06-05 | 49.44 | $70.28 | 309300 |
| 2026-06-04 | 54.85 | $74.27 | 390996 |
| 2026-06-03 | 57.31 | $75.92 | 399400 |
| 2026-06-02 | 54.07 | $73.19 | 213942 |
| 2026-06-01 | 50.35 | $70.36 | 300051 |
| 2026-05-29 | 50.11 | $70.18 | 567245 |
| 2026-05-28 | 57.67 | $75.24 | 505042 |
| 2026-05-27 | 53.75 | $72.25 | 283944 |
| 2026-05-26 | 56.53 | $73.92 | 459800 |
| 2026-05-22 | 65.60 | $78.63 | 418800 |
| 2026-05-21 | 62.50 | $76.08 | 373400 |
| 2026-05-20 | 62.15 | $75.80 | 418476 |
| 2026-05-19 | 61.99 | $75.67 | 484700 |
| 2026-05-18 | 57.61 | $72.30 | 635113 |
| 2026-05-15 | 53.71 | $69.71 | 307902 |
| 2026-05-14 | 49.99 | $67.50 | 370543 |
| 2026-05-13 | 49.75 | $67.36 | 266000 |
| 2026-05-12 | 50.82 | $68.00 | 291203 |
| 2026-05-11 | 49.59 | $67.24 | 328419 |
| 2026-05-08 | 45.77 | $64.98 | 277000 |
| 2026-05-07 | 43.96 | $63.97 | 514555 |
| 2026-05-06 | 46.95 | $66.00 | 378700 |
| 2026-05-05 | 47.32 | $66.25 | 300791 |
| 2026-05-04 | 45.36 | $65.07 | 619325 |
| 2026-05-01 | 46.76 | $66.07 | 423135 |
| 2026-04-30 | 50.72 | $68.73 | 419118 |
| 2026-04-29 | 50.68 | $68.70 | 292400 |
| 2026-04-28 | 49.56 | $67.93 | 99544 |
| 2026-04-27 | 51.25 | $69.11 | 120365 |
| 2026-04-24 | 50.13 | $68.29 | 157635 |
| 2026-04-23 | 52.03 | $69.66 | 169308 |
| 2026-04-22 | 49.62 | $67.84 | 116000 |
| 2026-04-21 | 48.12 | $66.74 | 188009 |
| 2026-04-20 | 49.39 | $67.74 | 187700 |
| 2026-04-17 | 48.73 | $67.23 | 319300 |
| 2026-04-16 | 51.47 | $69.44 | 216800 |
| 2026-04-15 | 49.23 | $67.61 | 165200 |
| 2026-04-14 | 47.29 | $66.08 | 220500 |
| 2026-04-13 | 48.89 | $67.46 | 309822 |
| 2026-04-10 | 49.52 | $68.01 | 526900 |
| 2026-04-09 | 44.38 | $63.88 | 898893 |
| 2026-04-08 | 49.99 | $68.67 | 301800 |
| 2026-04-07 | 53.61 | $71.36 | 191896 |
| 2026-04-06 | 49.74 | $68.35 | 192648 |
| 2026-04-02 | 50.92 | $69.23 | 336800 |
| 2026-04-01 | 46.75 | $66.17 | 564247 |
| 2026-03-31 | 50.59 | $69.05 | 610407 |
| 2026-03-30 | 49.19 | $68.03 | 443658 |
| 2026-03-27 | 55.00 | $72.02 | 278300 |
| 2026-03-26 | 56.19 | $72.77 | 271432 |
| 2026-03-25 | 55.27 | $72.02 | 268405 |
| 2026-03-24 | 55.81 | $72.38 | 285122 |
| 2026-03-23 | 55.73 | $72.31 | 360632 |
| 2026-03-20 | 54.22 | $70.95 | 736583 |
| 2026-03-19 | 54.35 | $71.05 | 935705 |
| 2026-03-18 | 63.90 | $77.66 | 518008 |
| 2026-03-17 | 63.68 | $77.41 | 720535 |
| 2026-03-16 | 57.19 | $71.14 | 536500 |
| 2026-03-13 | 63.46 | $74.79 | 339765 |
| 2026-03-12 | 61.16 | $72.72 | 354828 |
| 2026-03-11 | 58.77 | $70.70 | 239749 |
| 2026-03-10 | 58.82 | $70.73 | 300400 |
| 2026-03-09 | 63.27 | $73.28 | 488334 |
| 2026-03-06 | 62.33 | $72.39 | 530152 |
| 2026-03-05 | 66.24 | $74.54 | 437237 |
| 2026-03-04 | 66.20 | $74.50 | 307903 |
| 2026-03-03 | 65.13 | $73.33 | 389808 |
| 2026-03-02 | 66.27 | $74.00 | 517777 |
| 2026-02-27 | 67.11 | $74.50 | 981500 |
| 2026-02-26 | 67.07 | $74.44 | 1.1M |
| 2026-02-25 | 58.56 | $65.47 | 457900 |
| 2026-02-24 | 59.42 | $66.00 | 367539 |
| 2026-02-23 | 60.15 | $66.46 | 526552 |
| 2026-02-20 | 63.46 | $68.52 | 538320 |
| 2026-02-19 | 61.89 | $66.90 | 631790 |
| 2026-02-18 | 57.43 | $62.74 | 450021 |
| 2026-02-17 | 59.30 | $63.92 | 503800 |
| 2026-02-13 | 61.45 | $65.25 | 757161 |
| 2026-02-12 | 54.97 | $59.68 | 443921 |
| 2026-02-11 | 58.73 | $61.91 | 692574 |
| 2026-02-10 | 53.80 | $58.24 | 579100 |
| 2026-02-09 | 51.96 | $57.00 | 401030 |
| 2026-02-06 | 51.54 | $56.72 | 910300 |
| 2026-02-05 | 48.31 | $54.58 | 485147 |
| 2026-02-04 | 49.63 | $55.48 | 784838 |
| 2026-02-03 | 47.57 | $54.12 | 521934 |
| 2026-02-02 | 47.81 | $54.30 | 381100 |
| 2026-01-30 | 52.33 | $57.46 | 295739 |
| 2026-01-29 | 55.91 | $59.71 | 362187 |
| 2026-01-28 | 54.39 | $58.56 | 1.0M |
| 2026-01-27 | 51.45 | $56.42 | 499300 |
| 2026-01-26 | 52.38 | $57.04 | 464400 |
| 2026-01-23 | 57.92 | $60.49 | 406258 |
| 2026-01-22 | 56.99 | $59.75 | 698110 |
| 2026-01-21 | 55.42 | $58.50 | 532800 |
| 2026-01-20 | 53.75 | $57.21 | 371900 |
| 2026-01-16 | 59.45 | $60.70 | 223226 |
| 2026-01-15 | 58.32 | $59.76 | 369500 |
| 2026-01-14 | 56.51 | $58.28 | 515519 |
| 2026-01-13 | 52.68 | $55.38 | 490600 |
| 2026-01-12 | 47.53 | $51.98 | 498422 |
| 2026-01-09 | 45.03 | $50.48 | 658117 |
| 2026-01-08 | 38.82 | $47.12 | 732867 |
| 2026-01-07 | 32.52 | $44.20 | 622190 |
| 2026-01-06 | 34.06 | $45.55 | 584895 |
| 2026-01-05 | 35.37 | $46.66 | 669423 |
| 2026-01-02 | 37.59 | $48.46 | 613515 |
| 2025-12-31 | 38.26 | $48.99 | 1.0M |
| 2025-12-30 | 39.84 | $50.22 | 694872 |
| 2025-12-29 | 41.45 | $51.45 | 410176 |
| 2025-12-26 | 42.13 | $51.96 | 261658 |
| 2025-12-24 | 43.64 | $53.10 | 82323 |
| 2025-12-23 | 43.40 | $52.96 | 254454 |
| 2025-12-22 | 44.09 | $53.51 | 297157 |
| 2025-12-19 | 42.48 | $52.49 | 574062 |
| 2025-12-18 | 42.60 | $52.60 | 392543 |
| 2025-12-17 | 43.15 | $53.09 | 411508 |
| 2025-12-16 | 39.20 | $50.45 | 556927 |
| 2025-12-15 | 41.13 | $52.33 | 396544 |
| 2025-12-12 | 44.31 | $55.21 | 394758 |
| 2025-12-11 | 45.81 | $56.50 | 355500 |
| 2025-12-10 | 45.96 | $56.63 | 205615 |
| 2025-12-09 | 46.10 | $56.75 | 201310 |
| 2025-12-08 | 46.98 | $57.58 | 261315 |
| 2025-12-05 | 49.14 | $59.58 | 210700 |
| 2025-12-04 | 48.89 | $59.35 | 232551 |
| 2025-12-03 | 50.09 | $60.50 | 499400 |
| 2025-12-02 | 44.05 | $55.19 | 291400 |
| 2025-12-01 | 44.61 | $55.77 | 213855 |
| 2025-11-28 | 45.74 | $56.95 | 182400 |
| 2025-11-26 | 45.58 | $56.81 | 389121 |
| 2025-11-25 | 44.82 | $56.10 | 371833 |
| 2025-11-24 | 45.31 | $56.68 | 486053 |
| 2025-11-21 | 45.91 | $57.41 | 359737 |
| 2025-11-20 | 47.83 | $59.74 | 485003 |
| 2025-11-19 | 52.18 | $64.64 | 722894 |
| 2025-11-18 | 49.86 | $62.01 | 1.4M |
| 2025-11-17 | 49.74 | $61.88 | 1.8M |
| 2025-11-14 | 63.12 | $74.54 | 372200 |
| 2025-11-13 | 62.03 | $73.11 | 733155 |
| 2025-11-12 | 74.36 | $81.51 | 435075 |
| 2025-11-11 | 81.79 | $85.55 | 692490 |
| 2025-11-10 | 75.79 | $75.00 | 487358 |
| 2025-11-07 | 70.71 | $69.16 | 385600 |
| 2025-11-06 | 67.46 | $66.23 | 434174 |
| 2025-11-05 | 60.33 | $61.24 | 191500 |
| 2025-11-04 | 56.24 | $59.00 | 400147 |
| 2025-11-03 | 61.48 | $60.95 | 262500 |
| 2025-10-31 | 58.10 | $59.17 | 271645 |
| 2025-10-30 | 58.34 | $59.26 | 222700 |
| 2025-10-29 | 60.73 | $60.14 | 269442 |
| 2025-10-28 | 60.49 | $60.00 | 295100 |
| 2025-10-27 | 59.84 | $59.62 | 434200 |
| 2025-10-24 | 59.70 | $59.53 | 292549 |
| 2025-10-23 | 60.28 | $59.78 | 338287 |
| 2025-10-22 | 55.27 | $56.78 | 419204 |
| 2025-10-21 | 54.95 | $56.60 | 221406 |
| 2025-10-20 | 53.54 | $55.81 | 279101 |
| 2025-10-17 | 50.25 | $54.04 | 412759 |
| 2025-10-16 | 48.84 | $53.32 | 288886 |
| 2025-10-15 | 48.48 | $53.13 | 517000 |
| 2025-10-14 | 45.36 | $51.53 | 223834 |
| 2025-10-13 | 45.81 | $51.80 | 537352 |
| 2025-10-10 | 39.71 | $48.86 | 581618 |
| 2025-10-09 | 46.97 | $53.11 | 433231 |
| 2025-10-08 | 48.91 | $54.08 | 301400 |
| 2025-10-07 | 49.57 | $54.41 | 430063 |
| 2025-10-06 | 55.32 | $57.08 | 376200 |
| 2025-10-03 | 54.55 | $56.67 | 545294 |
| 2025-10-02 | 54.44 | $56.61 | 333428 |
| 2025-10-01 | 52.55 | $55.56 | 611073 |
| 2025-09-30 | 48.25 | $53.35 | 565415 |
| 2025-09-29 | 47.24 | $52.86 | 514478 |
| 2025-09-26 | 50.46 | $54.55 | 271000 |
| 2025-09-25 | 50.14 | $54.38 | 245141 |
| 2025-09-24 | 50.28 | $54.46 | 483725 |
| 2025-09-23 | 55.70 | $57.25 | 1.3M |
| 2025-09-22 | 45.60 | $52.19 | 278033 |
| 2025-09-19 | 43.57 | $51.35 | 504941 |
| 2025-09-18 | 45.90 | $52.55 | 358003 |
| 2025-09-17 | 44.35 | $51.89 | 297431 |
| 2025-09-16 | 44.79 | $52.13 | 214142 |
| 2025-09-15 | 43.52 | $51.56 | 400608 |
| 2025-09-12 | 46.83 | $53.40 | 382000 |
| 2025-09-11 | 43.17 | $51.76 | 221012 |
| 2025-09-10 | 44.30 | $52.40 | 343200 |
| 2025-09-09 | 41.01 | $50.97 | 425022 |
| 2025-09-08 | 41.42 | $51.22 | 358200 |
| 2025-09-05 | 42.79 | $52.07 | 253842 |
| 2025-09-04 | 46.36 | $54.16 | 250722 |
| 2025-09-03 | 44.18 | $53.13 | 380497 |
| 2025-09-02 | 47.66 | $55.08 | 569506 |
| 2025-08-29 | 43.47 | $53.15 | 239000 |
| 2025-08-28 | 42.05 | $52.53 | 209340 |
| 2025-08-27 | 40.50 | $51.85 | 216601 |
| 2025-08-26 | 41.70 | $52.62 | 301000 |
| 2025-08-25 | 40.57 | $52.10 | 317541 |
| 2025-08-22 | 43.65 | $54.09 | 295400 |
| 2025-08-21 | 41.44 | $53.05 | 344428 |
| 2025-08-20 | 42.38 | $53.67 | 502152 |
| 2025-08-19 | 42.50 | $53.75 | 646358 |
| 2025-08-18 | 40.01 | $52.50 | 942515 |
| 2025-08-15 | 37.99 | $51.51 | 778900 |
| 2025-08-14 | 40.79 | $53.63 | 899869 |
| 2025-08-13 | 37.71 | $52.13 | 601555 |
| 2025-08-12 | 37.92 | $52.30 | 638176 |
| 2025-08-11 | 35.70 | $51.20 | 534050 |
| 2025-08-08 | 36.10 | $51.56 | 958501 |
| 2025-08-07 | 34.70 | $50.84 | 1.3M |
| 2025-08-06 | 45.99 | $59.35 | 540700 |
| 2025-08-05 | 45.40 | $59.05 | 449800 |
| 2025-08-04 | 43.18 | $57.93 | 318300 |
| 2025-08-01 | 37.72 | $55.39 | 440643 |
| 2025-07-31 | 39.56 | $56.68 | 545700 |
| 2025-07-30 | 41.22 | $57.81 | 503919 |
| 2025-07-29 | 41.31 | $57.87 | 737053 |
| 2025-07-28 | 34.70 | $54.87 | 908727 |
| 2025-07-25 | 36.73 | $56.42 | 1.2M |
| 2025-07-24 | 30.01 | $53.74 | 2.8M |
| 2025-07-23 | 27.42 | $52.79 | 860115 |
| 2025-07-22 | 26.21 | $52.35 | 1.0M |
| 2025-07-21 | 28.31 | $54.42 | 1.0M |
| 2025-07-18 | 29.81 | $55.79 | 441922 |
| 2025-07-17 | 29.95 | $55.91 | 720653 |
| 2025-07-16 | 29.95 | $55.91 | 616023 |
| 2025-07-15 | 31.05 | $56.98 | 968000 |
| 2025-07-14 | 33.45 | $59.16 | 523790 |
| 2025-07-11 | 34.05 | $59.69 | 526769 |
| 2025-07-10 | 37.63 | $62.61 | 423120 |
| 2025-07-09 | 35.54 | $61.66 | 447194 |
| 2025-07-08 | 37.74 | $63.40 | 351576 |
| 2025-07-07 | 38.92 | $64.30 | 514257 |
| 2025-07-03 | 42.54 | $66.87 | 121900 |
| 2025-07-02 | 43.01 | $67.19 | 1.1M |
| 2025-07-01 | 41.45 | $66.38 | 552300 |
| 2025-06-30 | 43.12 | $67.58 | 513800 |
| 2025-06-27 | 43.12 | $67.58 | 768006 |
| 2025-06-26 | 43.03 | $67.53 | 339000 |
| 2025-06-25 | 40.76 | $66.20 | 312700 |
| 2025-06-24 | 44.47 | $69.13 | 532118 |
| 2025-06-23 | 40.80 | $67.03 | 462650 |
| 2025-06-20 | 43.12 | $68.83 | 754241 |
| 2025-06-18 | 46.11 | $70.99 | 238000 |
| 2025-06-17 | 45.15 | $70.42 | 268427 |
| 2025-06-16 | 45.43 | $70.63 | 229638 |
| 2025-06-13 | 47.96 | $72.50 | 425500 |
| 2025-06-12 | 48.76 | $73.08 | 327500 |
| 2025-06-11 | 45.36 | $70.80 | 445280 |
| 2025-06-10 | 48.67 | $73.26 | 508031 |
| 2025-06-09 | 48.29 | $73.00 | 355222 |
| 2025-06-06 | 48.77 | $73.37 | 389104 |
| 2025-06-05 | 46.75 | $71.90 | 317135 |
| 2025-06-04 | 47.26 | $72.32 | 335303 |
| 2025-06-03 | 47.65 | $72.66 | 352042 |
| 2025-06-02 | 47.91 | $72.89 | 305868 |
| 2025-05-30 | 46.18 | $71.45 | 599345 |
| 2025-05-29 | 49.09 | $74.15 | 406562 |
| 2025-05-28 | 51.37 | $76.14 | 329500 |
| 2025-05-27 | 51.31 | $76.09 | 511369 |
| 2025-05-23 | 53.95 | $78.42 | 266700 |
| 2025-05-22 | 53.61 | $78.07 | 656789 |
| 2025-05-21 | 56.42 | $80.55 | 525300 |
| 2025-05-20 | 60.09 | $83.59 | 495662 |
| 2025-05-19 | 61.09 | $84.39 | 511472 |
| 2025-05-16 | 61.22 | $84.50 | 504300 |
| 2025-05-15 | 57.93 | $80.32 | 278400 |
| 2025-05-14 | 56.35 | $78.44 | 479935 |
| 2025-05-13 | 56.90 | $78.95 | 409915 |
| 2025-05-12 | 51.51 | $72.84 | 329703 |
| 2025-05-09 | 48.84 | $70.16 | 476937 |
| 2025-05-08 | 47.78 | $69.12 | 849800 |
| 2025-05-07 | 57.41 | $77.99 | 313430 |
| 2025-05-06 | 57.53 | $78.08 | 237824 |
| 2025-05-05 | 56.30 | $76.71 | 289060 |
| 2025-05-02 | 58.32 | $78.44 | 285318 |
| 2025-05-01 | 55.23 | $74.95 | 409014 |
| 2025-04-30 | 52.86 | $72.45 | 320826 |
| 2025-04-29 | 54.87 | $74.27 | 272789 |
| 2025-04-28 | 54.78 | $74.17 | 595958 |
| 2025-04-25 | 52.84 | $72.00 | 229828 |
| 2025-04-24 | 52.68 | $71.82 | 331328 |
| 2025-04-23 | 51.07 | $69.98 | 359461 |
| 2025-04-22 | 49.58 | $68.30 | 347847 |
| 2025-04-21 | 46.94 | $65.41 | 296074 |
| 2025-04-17 | 50.08 | $69.05 | 276637 |
| 2025-04-16 | 48.83 | $67.65 | 342200 |
| 2025-04-15 | 48.30 | $67.04 | 219700 |
| 2025-04-14 | 49.00 | $67.92 | 278645 |
| 2025-04-11 | 47.15 | $65.69 | 327700 |
| 2025-04-10 | 44.72 | $62.85 | 414321 |
| 2025-04-09 | 48.55 | $67.99 | 769056 |
| 2025-04-08 | 41.61 | $60.49 | 548404 |
| 2025-04-07 | 42.66 | $61.92 | 1.1M |
| 2025-04-04 | 40.39 | $59.64 | 1.6M |
| 2025-04-03 | 45.42 | $66.37 | 916528 |
| 2025-04-02 | 53.02 | $74.54 | 587800 |
| 2025-04-01 | 51.20 | $72.63 | 530151 |
| 2025-03-31 | 50.55 | $71.94 | 699246 |
| 2025-03-28 | 48.40 | $69.69 | 1.0M |
| 2025-03-27 | 55.03 | $76.26 | 867500 |
| 2025-03-26 | 57.59 | $78.51 | 935505 |
| 2025-03-25 | 58.36 | $79.18 | 670812 |
| 2025-03-24 | 61.14 | $81.58 | 600223 |
| 2025-03-21 | 57.51 | $77.05 | 706961 |
| 2025-03-20 | 60.64 | $79.68 | 761279 |
| 2025-03-19 | 61.26 | $80.20 | 1.1M |
| 2025-03-18 | 54.54 | $72.35 | 237500 |
| 2025-03-17 | 56.09 | $73.66 | 331000 |
| 2025-03-14 | 55.08 | $72.57 | 349900 |
| 2025-03-13 | 49.97 | $67.44 | 344258 |
| 2025-03-12 | 51.91 | $69.21 | 450600 |
| 2025-03-11 | 50.90 | $68.22 | 498115 |
| 2025-03-10 | 50.37 | $67.70 | 636442 |
| 2025-03-07 | 50.39 | $67.72 | 837963 |
| 2025-03-06 | 43.99 | $61.51 | 1.3M |
| 2025-03-05 | 47.75 | $65.50 | 510700 |
| 2025-03-04 | 47.46 | $65.23 | 607600 |
| 2025-03-03 | 46.14 | $63.97 | 696484 |
| 2025-02-28 | 51.20 | $69.18 | 706888 |
| 2025-02-27 | 46.62 | $64.89 | 304097 |
| 2025-02-26 | 46.46 | $64.74 | 487500 |
| 2025-02-25 | 42.63 | $61.37 | 725800 |
| 2025-02-24 | 46.37 | $65.37 | 512643 |
| 2025-02-21 | 46.19 | $65.21 | 588520 |
| 2025-02-20 | 53.87 | $72.40 | 547237 |
| 2025-02-19 | 54.94 | $73.29 | 843123 |
| 2025-02-18 | 54.07 | $72.40 | 335717 |
| 2025-02-14 | 51.68 | $70.00 | 347608 |
| 2025-02-13 | 51.17 | $69.49 | 348037 |
| 2025-02-12 | 51.59 | $69.90 | 393153 |
| 2025-02-11 | 52.87 | $71.18 | 422601 |
| 2025-02-10 | 55.18 | $73.45 | 854466 |
| 2025-02-07 | 47.46 | $65.42 | 333721 |
| 2025-02-06 | 48.70 | $66.67 | 556355 |
| 2025-02-05 | 51.85 | $69.73 | 1.1M |
| 2025-02-04 | 46.93 | $65.11 | 736867 |
| 2025-02-03 | 46.80 | $64.99 | 1.0M |
| 2025-01-31 | 46.67 | $64.87 | 790188 |
| 2025-01-30 | 46.98 | $65.22 | 1.4M |
| 2025-01-29 | 49.59 | $68.10 | 1.3M |
| 2025-01-28 | 45.52 | $64.02 | 1.1M |
| 2025-01-27 | 45.67 | $64.19 | 2.0M |
| 2025-01-24 | 60.20 | $77.69 | 373326 |
| 2025-01-23 | 64.19 | $80.47 | 282818 |
| 2025-01-22 | 63.86 | $80.06 | 655290 |
| 2025-01-21 | 67.75 | $82.70 | 1.6M |
| 2025-01-17 | 60.94 | $74.75 | 233373 |
| 2025-01-16 | 61.75 | $75.27 | 280526 |
| 2025-01-15 | 60.84 | $74.31 | 413175 |
| 2025-01-14 | 59.32 | $72.73 | 280500 |
| 2025-01-13 | 56.86 | $70.28 | 532874 |
| 2025-01-10 | 61.82 | $73.70 | 412352 |
| 2025-01-08 | 60.15 | $71.97 | 537846 |
| 2025-01-07 | 60.90 | $72.48 | 753250 |
| 2025-01-06 | 62.06 | $73.29 | 955728 |
| 2025-01-03 | 59.04 | $70.00 | 477027 |
| 2025-01-02 | 53.49 | $64.80 | 463592 |
| 2024-12-31 | 53.26 | $64.60 | 640146 |
| 2024-12-30 | 54.04 | $65.21 | 516752 |
| 2024-12-27 | 53.60 | $64.80 | 297655 |
| 2024-12-26 | 52.46 | $63.70 | 464464 |
| 2024-12-24 | 49.52 | $60.96 | 127010 |
| 2024-12-23 | 46.73 | $58.52 | 401852 |
| 2024-12-20 | 46.46 | $58.29 | 581026 |
| 2024-12-19 | 42.27 | $54.76 | 507239 |
| 2024-12-18 | 40.68 | $53.48 | 662505 |
| 2024-12-17 | 44.44 | $57.60 | 508453 |
| 2024-12-16 | 45.98 | $59.17 | 296300 |
| 2024-12-13 | 47.02 | $60.23 | 353506 |
| 2024-12-12 | 46.89 | $60.11 | 347746 |
| 2024-12-11 | 49.38 | $62.71 | 401902 |
| 2024-12-10 | 49.69 | $63.03 | 556441 |
| 2024-12-09 | 48.99 | $62.29 | 468602 |
| 2024-12-06 | 50.64 | $64.11 | 677034 |
| 2024-12-05 | 55.02 | $68.65 | 479475 |
| 2024-12-04 | 56.95 | $70.52 | 544205 |
| 2024-12-03 | 61.69 | $74.84 | 329761 |
| 2024-12-02 | 60.21 | $72.81 | 946759 |
| 2024-11-29 | 63.90 | $76.00 | 394100 |
| 2024-11-27 | 67.75 | $79.12 | 325614 |
| 2024-11-26 | 65.71 | $75.87 | 461648 |
| 2024-11-25 | 64.14 | $73.51 | 1.2M |
| 2024-11-22 | 69.17 | $77.46 | 815625 |
| 2024-11-21 | 61.99 | $67.45 | 449900 |
| 2024-11-20 | 60.81 | $66.09 | 825750 |
| 2024-11-19 | 58.57 | $63.60 | 1.8M |
| 2024-11-18 | 62.81 | $66.70 | 250119 |
| 2024-11-15 | 65.98 | $68.87 | 440430 |
| 2024-11-14 | 63.32 | $65.59 | 363420 |
| 2024-11-13 | 71.45 | $70.61 | 266553 |
| 2024-11-12 | 71.06 | $70.05 | 447193 |
| 2024-11-11 | 68.97 | $67.18 | 871400 |
| 2024-11-08 | 86.03 | $75.50 | 375941 |
| 2024-11-07 | 82.68 | $68.66 | 748126 |
| 2024-11-06 | 77.31 | $61.54 | 310100 |
| 2024-11-05 | 76.35 | $60.56 | 480500 |
| 2024-11-04 | 71.20 | $56.19 | 535000 |
| 2024-11-01 | 71.54 | $56.29 | 231100 |
| 2024-10-31 | 71.29 | $56.10 | 286715 |
| 2024-10-30 | 70.13 | $55.20 | 169728 |
| 2024-10-29 | 68.28 | $53.84 | 272600 |
| 2024-10-28 | 67.79 | $53.49 | 223340 |
| 2024-10-25 | 66.01 | $52.23 | 355400 |
| 2024-10-24 | 71.15 | $53.96 | 253400 |
| 2024-10-23 | 69.49 | $52.69 | 338000 |
| 2024-10-22 | 68.56 | $52.00 | 358846 |
| 2024-10-21 | 74.97 | $54.03 | 469035 |
| 2024-10-18 | 77.13 | $54.67 | 294446 |
| 2024-10-17 | 75.08 | $52.75 | 329747 |
| 2024-10-16 | 73.32 | $51.26 | 309028 |
| 2024-10-15 | 73.76 | $51.39 | 317748 |
| 2024-10-14 | 74.27 | $51.55 | 579400 |
| 2024-10-11 | 71.28 | $49.02 | 271032 |
| 2024-10-10 | 68.49 | $46.99 | 314700 |
| 2024-10-09 | 69.72 | $47.38 | 202676 |
| 2024-10-08 | 67.43 | $45.78 | 138300 |
| 2024-10-07 | 67.52 | $45.81 | 283655 |
| 2024-10-04 | 67.30 | $45.65 | 489600 |
| 2024-10-03 | 64.53 | $43.74 | 246735 |
| 2024-10-02 | 64.29 | $43.58 | 353346 |
| 2024-10-01 | 65.75 | $44.13 | 808178 |
| 2024-09-30 | 57.39 | $39.12 | 289979 |
| 2024-09-27 | 59.25 | $39.80 | 427100 |
| 2024-09-26 | 59.42 | $39.86 | 366700 |
| 2024-09-25 | 63.13 | $41.22 | 423750 |
| 2024-09-24 | 66.92 | $42.52 | 616817 |
| 2024-09-23 | 64.75 | $41.12 | 364300 |
| 2024-09-20 | 60.44 | $38.67 | 142704 |
| 2024-09-19 | 61.14 | $38.91 | 398044 |
| 2024-09-18 | 59.15 | $37.84 | 156601 |
| 2024-09-17 | 60.41 | $38.30 | 239700 |
| 2024-09-16 | 58.93 | $37.48 | 212801 |
| 2024-09-13 | 60.26 | $37.99 | 275634 |
| 2024-09-12 | 57.71 | $36.56 | 258402 |
| 2024-09-11 | 53.77 | $34.57 | 273023 |
| 2024-09-10 | 50.50 | $33.08 | 335141 |
| 2024-09-09 | 56.01 | $35.26 | 191700 |
| 2024-09-06 | 54.90 | $34.74 | 248000 |
| 2024-09-05 | 55.65 | $35.03 | 236500 |
| 2024-09-04 | 54.90 | $34.66 | 203800 |
| 2024-09-03 | 54.17 | $34.29 | 315745 |
| 2024-08-30 | 61.17 | $37.04 | 188849 |
| 2024-08-29 | 60.73 | $36.79 | 263704 |
| 2024-08-28 | 62.39 | $37.41 | 294848 |
| 2024-08-27 | 61.44 | $36.82 | 393309 |
| 2024-08-26 | 66.02 | $38.52 | 393611 |
| 2024-08-23 | 77.35 | $42.04 | 679108 |
| 2024-08-22 | 75.04 | $40.04 | 387977 |
| 2024-08-21 | 71.73 | $37.63 | 210520 |
| 2024-08-20 | 70.99 | $37.14 | 461335 |
| 2024-08-19 | 69.31 | $36.06 | 277707 |
| 2024-08-16 | 68.94 | $35.83 | 300900 |
| 2024-08-15 | 65.59 | $33.85 | 220000 |
| 2024-08-14 | 65.36 | $33.72 | 222416 |
| 2024-08-13 | 64.64 | $33.31 | 224800 |
| 2024-08-12 | 66.20 | $33.80 | 308100 |
| 2024-08-09 | 64.19 | $32.60 | 237912 |
| 2024-08-08 | 63.35 | $32.11 | 210400 |
| 2024-08-07 | 63.81 | $32.27 | 248734 |
| 2024-08-06 | 62.70 | $31.59 | 208100 |
| 2024-08-05 | 60.00 | $30.01 | 220527 |
| 2024-08-02 | 65.26 | $31.86 | 207347 |
| 2024-08-01 | 65.95 | $32.09 | 391800 |
| 2024-07-31 | 68.56 | $32.97 | 374302 |
| 2024-07-30 | 65.95 | $31.18 | 270803 |
| 2024-07-29 | 68.42 | $32.00 | 381100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-22.42
2026-07-16
Close Price
$77.03
Vol: 205140
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -22.42 | $77.03 | 205140 |
| 2026-07-15 | -13.69 | $78.07 | 183809 |
| 2026-07-14 | -10.56 | $78.74 | 142200 |
| 2026-07-13 | -11.54 | $78.53 | 207874 |
| 2026-07-10 | -20.13 | $76.69 | 143400 |
| 2026-07-09 | -12.19 | $78.39 | 339534 |
| 2026-07-08 | -14.20 | $77.96 | 503300 |
| 2026-07-07 | -16.63 | $77.44 | 258242 |
| 2026-07-06 | -28.49 | $74.90 | 392700 |
| 2026-07-02 | -33.86 | $73.75 | 443100 |
| 2026-07-01 | -40.64 | $72.30 | 721500 |
| 2026-06-30 | -8.22 | $79.24 | 735996 |
| 2026-06-29 | -39.68 | $69.85 | 464900 |
| 2026-06-26 | -67.49 | $65.12 | 454500 |
| 2026-06-25 | -92.24 | $60.91 | 1.5M |
| 2026-06-24 | -95.41 | $61.42 | 271737 |
| 2026-06-23 | -83.44 | $63.93 | 236829 |
| 2026-06-22 | -91.67 | $62.32 | 264100 |
| 2026-06-18 | -91.06 | $63.95 | 277343 |
| 2026-06-17 | -97.10 | $63.50 | 290748 |
| 2026-06-16 | -86.14 | $65.39 | 350400 |
| 2026-06-15 | -87.96 | $67.03 | 379622 |
| 2026-06-12 | -72.92 | $69.29 | 231513 |
| 2026-06-11 | -85.30 | $67.43 | 240943 |
| 2026-06-10 | -95.81 | $65.86 | 373800 |
| 2026-06-09 | -81.69 | $67.98 | 229200 |
| 2026-06-08 | -70.51 | $69.66 | 244066 |
| 2026-06-05 | -56.71 | $70.28 | 309300 |
| 2026-06-04 | -31.15 | $74.27 | 390996 |
| 2026-06-03 | -22.55 | $75.92 | 399400 |
| 2026-06-02 | -36.77 | $73.19 | 213942 |
| 2026-06-01 | -51.51 | $70.36 | 300051 |
| 2026-05-29 | -52.45 | $70.18 | 567245 |
| 2026-05-28 | -26.09 | $75.24 | 505042 |
| 2026-05-27 | -41.67 | $72.25 | 283944 |
| 2026-05-26 | -32.97 | $73.92 | 459800 |
| 2026-05-22 | -2.06 | $78.63 | 418800 |
| 2026-05-21 | -16.27 | $76.08 | 373400 |
| 2026-05-20 | -17.83 | $75.80 | 418476 |
| 2026-05-19 | -0.27 | $75.67 | 484700 |
| 2026-05-18 | -12.79 | $72.30 | 635113 |
| 2026-05-15 | -18.76 | $69.71 | 307902 |
| 2026-05-14 | -39.49 | $67.50 | 370543 |
| 2026-05-13 | -40.81 | $67.36 | 266000 |
| 2026-05-12 | -34.80 | $68.00 | 291203 |
| 2026-05-11 | -41.93 | $67.24 | 328419 |
| 2026-05-08 | -63.13 | $64.98 | 277000 |
| 2026-05-07 | -72.61 | $63.97 | 514555 |
| 2026-05-06 | -54.96 | $66.00 | 378700 |
| 2026-05-05 | -52.55 | $66.25 | 300791 |
| 2026-05-04 | -63.91 | $65.07 | 619325 |
| 2026-05-01 | -54.28 | $66.07 | 423135 |
| 2026-04-30 | -28.68 | $68.73 | 419118 |
| 2026-04-29 | -28.97 | $68.70 | 292400 |
| 2026-04-28 | -35.76 | $67.93 | 99544 |
| 2026-04-27 | -33.59 | $69.11 | 120365 |
| 2026-04-24 | -44.46 | $68.29 | 157635 |
| 2026-04-23 | -41.10 | $69.66 | 169308 |
| 2026-04-22 | -53.95 | $67.84 | 116000 |
| 2026-04-21 | -61.72 | $66.74 | 188009 |
| 2026-04-20 | -54.66 | $67.74 | 187700 |
| 2026-04-17 | -58.26 | $67.23 | 319300 |
| 2026-04-16 | -50.55 | $69.44 | 216800 |
| 2026-04-15 | -65.85 | $67.61 | 165200 |
| 2026-04-14 | -74.16 | $66.08 | 220500 |
| 2026-04-13 | -66.67 | $67.46 | 309822 |
| 2026-04-10 | -63.68 | $68.01 | 526900 |
| 2026-04-09 | -86.10 | $63.88 | 898893 |
| 2026-04-08 | -79.41 | $68.67 | 301800 |
| 2026-04-07 | -60.11 | $71.36 | 191896 |
| 2026-04-06 | -81.71 | $68.35 | 192648 |
| 2026-04-02 | -75.39 | $69.23 | 336800 |
| 2026-04-01 | -97.35 | $66.17 | 564247 |
| 2026-03-31 | -86.28 | $69.05 | 610407 |
| 2026-03-30 | -94.51 | $68.03 | 443658 |
| 2026-03-27 | -71.61 | $72.02 | 278300 |
| 2026-03-26 | -64.66 | $72.77 | 271432 |
| 2026-03-25 | -63.07 | $72.02 | 268405 |
| 2026-03-24 | -47.00 | $72.38 | 285122 |
| 2026-03-23 | -47.45 | $72.31 | 360632 |
| 2026-03-20 | -56.13 | $70.95 | 736583 |
| 2026-03-19 | -55.49 | $71.05 | 935705 |
| 2026-03-18 | -11.57 | $77.66 | 518008 |
| 2026-03-17 | -5.90 | $77.41 | 720535 |
| 2026-03-16 | -34.68 | $71.14 | 536500 |
| 2026-03-13 | -10.10 | $74.79 | 339765 |
| 2026-03-12 | -19.73 | $72.72 | 354828 |
| 2026-03-11 | -28.99 | $70.70 | 239749 |
| 2026-03-10 | -27.13 | $70.73 | 300400 |
| 2026-03-09 | -13.01 | $73.28 | 488334 |
| 2026-03-06 | -16.99 | $72.39 | 530152 |
| 2026-03-05 | -6.75 | $74.54 | 437237 |
| 2026-03-04 | -6.92 | $74.50 | 307903 |
| 2026-03-03 | -11.99 | $73.33 | 389808 |
| 2026-03-02 | -9.07 | $74.00 | 517777 |
| 2026-02-27 | -6.89 | $74.50 | 981500 |
| 2026-02-26 | -7.15 | $74.44 | 1.1M |
| 2026-02-25 | -28.37 | $65.47 | 457900 |
| 2026-02-24 | -25.29 | $66.00 | 367539 |
| 2026-02-23 | -22.62 | $66.46 | 526552 |
| 2026-02-20 | -2.35 | $68.52 | 538320 |
| 2026-02-19 | -9.12 | $66.90 | 631790 |
| 2026-02-18 | -22.60 | $62.74 | 450021 |
| 2026-02-17 | -13.08 | $63.92 | 503800 |
| 2026-02-13 | -1.94 | $65.25 | 757161 |
| 2026-02-12 | -39.82 | $59.68 | 443921 |
| 2026-02-11 | -19.26 | $61.91 | 692574 |
| 2026-02-10 | -48.04 | $58.24 | 579100 |
| 2026-02-09 | -46.08 | $57.00 | 401030 |
| 2026-02-06 | -44.61 | $56.72 | 910300 |
| 2026-02-05 | -46.52 | $54.58 | 485147 |
| 2026-02-04 | -42.07 | $55.48 | 784838 |
| 2026-02-03 | -48.79 | $54.12 | 521934 |
| 2026-02-02 | -47.90 | $54.30 | 381100 |
| 2026-01-30 | -32.30 | $57.46 | 295739 |
| 2026-01-29 | -21.19 | $59.71 | 362187 |
| 2026-01-28 | -26.86 | $58.56 | 1.0M |
| 2026-01-27 | -37.43 | $56.42 | 499300 |
| 2026-01-26 | -34.37 | $57.04 | 464400 |
| 2026-01-23 | -17.33 | $60.49 | 406258 |
| 2026-01-22 | -9.25 | $59.75 | 698110 |
| 2026-01-21 | -13.08 | $58.50 | 532800 |
| 2026-01-20 | -20.68 | $57.21 | 371900 |
| 2026-01-16 | -0.12 | $60.70 | 223226 |
| 2026-01-15 | -1.96 | $59.76 | 369500 |
| 2026-01-14 | -5.22 | $58.28 | 515519 |
| 2026-01-13 | -14.17 | $55.38 | 490600 |
| 2026-01-12 | -39.26 | $51.98 | 498422 |
| 2026-01-09 | -50.33 | $50.48 | 658117 |
| 2026-01-08 | -76.32 | $47.12 | 732867 |
| 2026-01-07 | -97.60 | $44.20 | 622190 |
| 2026-01-06 | -97.09 | $45.55 | 584895 |
| 2026-01-05 | -95.10 | $46.66 | 669423 |
| 2026-01-02 | -90.75 | $48.46 | 613515 |
| 2025-12-31 | -93.31 | $48.99 | 1.0M |
| 2025-12-30 | -96.72 | $50.22 | 694872 |
| 2025-12-29 | -86.08 | $51.45 | 410176 |
| 2025-12-26 | -81.68 | $51.96 | 261658 |
| 2025-12-24 | -71.82 | $53.10 | 82323 |
| 2025-12-23 | -73.03 | $52.96 | 254454 |
| 2025-12-22 | -68.28 | $53.51 | 297157 |
| 2025-12-19 | -77.10 | $52.49 | 574062 |
| 2025-12-18 | -83.43 | $52.60 | 392543 |
| 2025-12-17 | -80.49 | $53.09 | 411508 |
| 2025-12-16 | -96.34 | $50.45 | 556927 |
| 2025-12-15 | -93.90 | $52.33 | 396544 |
| 2025-12-12 | -95.55 | $55.21 | 394758 |
| 2025-12-11 | -90.39 | $56.50 | 355500 |
| 2025-12-10 | -91.87 | $56.63 | 205615 |
| 2025-12-09 | -91.76 | $56.75 | 201310 |
| 2025-12-08 | -89.12 | $57.58 | 261315 |
| 2025-12-05 | -82.76 | $59.58 | 210700 |
| 2025-12-04 | -83.49 | $59.35 | 232551 |
| 2025-12-03 | -79.83 | $60.50 | 499400 |
| 2025-12-02 | -96.72 | $55.19 | 291400 |
| 2025-12-01 | -94.88 | $55.77 | 213855 |
| 2025-11-28 | -91.13 | $56.95 | 182400 |
| 2025-11-26 | -91.57 | $56.81 | 389121 |
| 2025-11-25 | -93.83 | $56.10 | 371833 |
| 2025-11-24 | -96.46 | $56.68 | 486053 |
| 2025-11-21 | -96.61 | $57.41 | 359737 |
| 2025-11-20 | -88.62 | $59.74 | 485003 |
| 2025-11-19 | -71.83 | $64.64 | 722894 |
| 2025-11-18 | -78.14 | $62.01 | 1.4M |
| 2025-11-17 | -78.00 | $61.88 | 1.8M |
| 2025-11-14 | -35.12 | $74.54 | 372200 |
| 2025-11-13 | -37.75 | $73.11 | 733155 |
| 2025-11-12 | -12.36 | $81.51 | 435075 |
| 2025-11-11 | -0.15 | $85.55 | 692490 |
| 2025-11-10 | 0.00 | $75.00 | 487358 |
| 2025-11-07 | -1.30 | $69.16 | 385600 |
| 2025-11-06 | -2.24 | $66.23 | 434174 |
| 2025-11-05 | -5.75 | $61.24 | 191500 |
| 2025-11-04 | -20.16 | $59.00 | 400147 |
| 2025-11-03 | -4.92 | $60.95 | 262500 |
| 2025-10-31 | -18.83 | $59.17 | 271645 |
| 2025-10-30 | -18.13 | $59.26 | 222700 |
| 2025-10-29 | -11.25 | $60.14 | 269442 |
| 2025-10-28 | -5.95 | $60.00 | 295100 |
| 2025-10-27 | -7.35 | $59.62 | 434200 |
| 2025-10-24 | -7.49 | $59.53 | 292549 |
| 2025-10-23 | -0.81 | $59.78 | 338287 |
| 2025-10-22 | -12.47 | $56.78 | 419204 |
| 2025-10-21 | -14.44 | $56.60 | 221406 |
| 2025-10-20 | -42.61 | $55.81 | 279101 |
| 2025-10-17 | -57.06 | $54.04 | 412759 |
| 2025-10-16 | -62.94 | $53.32 | 288886 |
| 2025-10-15 | -64.49 | $53.13 | 517000 |
| 2025-10-14 | -77.55 | $51.53 | 223834 |
| 2025-10-13 | -75.35 | $51.80 | 537352 |
| 2025-10-10 | -99.35 | $48.86 | 581618 |
| 2025-10-09 | -76.82 | $53.11 | 433231 |
| 2025-10-08 | -67.41 | $54.08 | 301400 |
| 2025-10-07 | -64.21 | $54.41 | 430063 |
| 2025-10-06 | -38.31 | $57.08 | 376200 |
| 2025-10-03 | -42.29 | $56.67 | 545294 |
| 2025-10-02 | -42.87 | $56.61 | 333428 |
| 2025-10-01 | -53.06 | $55.56 | 611073 |
| 2025-09-30 | -74.49 | $53.35 | 565415 |
| 2025-09-29 | -79.24 | $52.86 | 514478 |
| 2025-09-26 | -62.85 | $54.55 | 271000 |
| 2025-09-25 | -64.50 | $54.38 | 245141 |
| 2025-09-24 | -63.72 | $54.46 | 483725 |
| 2025-09-23 | -36.66 | $57.25 | 1.3M |
| 2025-09-22 | -69.82 | $52.19 | 278033 |
| 2025-09-19 | -88.52 | $51.35 | 504941 |
| 2025-09-18 | -63.47 | $52.55 | 358003 |
| 2025-09-17 | -77.24 | $51.89 | 297431 |
| 2025-09-16 | -72.23 | $52.13 | 214142 |
| 2025-09-15 | -84.13 | $51.56 | 400608 |
| 2025-09-12 | -45.72 | $53.40 | 382000 |
| 2025-09-11 | -79.96 | $51.76 | 221012 |
| 2025-09-10 | -66.60 | $52.40 | 343200 |
| 2025-09-09 | -96.45 | $50.97 | 425022 |
| 2025-09-08 | -86.02 | $51.22 | 358200 |
| 2025-09-05 | -69.16 | $52.07 | 253842 |
| 2025-09-04 | -61.06 | $54.16 | 250722 |
| 2025-09-03 | -73.78 | $53.13 | 380497 |
| 2025-09-02 | -54.34 | $55.08 | 569506 |
| 2025-08-29 | -73.58 | $53.15 | 239000 |
| 2025-08-28 | -79.76 | $52.53 | 209340 |
| 2025-08-27 | -86.54 | $51.85 | 216601 |
| 2025-08-26 | -78.86 | $52.62 | 301000 |
| 2025-08-25 | -84.05 | $52.10 | 317541 |
| 2025-08-22 | -64.21 | $54.09 | 295400 |
| 2025-08-21 | -74.58 | $53.05 | 344428 |
| 2025-08-20 | -57.26 | $53.67 | 502152 |
| 2025-08-19 | -56.59 | $53.75 | 646358 |
| 2025-08-18 | -67.03 | $52.50 | 942515 |
| 2025-08-15 | -75.29 | $51.51 | 778900 |
| 2025-08-14 | -57.60 | $53.63 | 899869 |
| 2025-08-13 | -70.12 | $52.13 | 601555 |
| 2025-08-12 | -68.70 | $52.30 | 638176 |
| 2025-08-11 | -77.88 | $51.20 | 534050 |
| 2025-08-08 | -74.87 | $51.56 | 958501 |
| 2025-08-07 | -84.15 | $50.84 | 1.3M |
| 2025-08-06 | -27.27 | $59.35 | 540700 |
| 2025-08-05 | -31.42 | $59.05 | 449800 |
| 2025-08-04 | -43.08 | $57.93 | 318300 |
| 2025-08-01 | -62.13 | $55.39 | 440643 |
| 2025-07-31 | -58.20 | $56.68 | 545700 |
| 2025-07-30 | -52.39 | $57.81 | 503919 |
| 2025-07-29 | -52.81 | $57.87 | 737053 |
| 2025-07-28 | -68.76 | $54.87 | 908727 |
| 2025-07-25 | -64.01 | $56.42 | 1.2M |
| 2025-07-24 | -76.27 | $53.74 | 2.8M |
| 2025-07-23 | -93.58 | $52.79 | 860115 |
| 2025-07-22 | -99.01 | $52.35 | 1.0M |
| 2025-07-21 | -96.27 | $54.42 | 1.0M |
| 2025-07-18 | -96.52 | $55.79 | 441922 |
| 2025-07-17 | -96.03 | $55.91 | 720653 |
| 2025-07-16 | -96.03 | $55.91 | 616023 |
| 2025-07-15 | -96.26 | $56.98 | 968000 |
| 2025-07-14 | -94.69 | $59.16 | 523790 |
| 2025-07-11 | -100.00 | $59.69 | 526769 |
| 2025-07-10 | -86.73 | $62.61 | 423120 |
| 2025-07-09 | -98.24 | $61.66 | 447194 |
| 2025-07-08 | -97.80 | $63.40 | 351576 |
| 2025-07-07 | -93.84 | $64.30 | 514257 |
| 2025-07-03 | -78.42 | $66.87 | 121900 |
| 2025-07-02 | -75.13 | $67.19 | 1.1M |
| 2025-07-01 | -87.69 | $66.38 | 552300 |
| 2025-06-30 | -74.73 | $67.58 | 513800 |
| 2025-06-27 | -74.73 | $67.58 | 768006 |
| 2025-06-26 | -80.53 | $67.53 | 339000 |
| 2025-06-25 | -91.84 | $66.20 | 312700 |
| 2025-06-24 | -74.36 | $69.13 | 532118 |
| 2025-06-23 | -94.89 | $67.03 | 462650 |
| 2025-06-20 | -97.23 | $68.83 | 754241 |
| 2025-06-18 | -88.55 | $70.99 | 238000 |
| 2025-06-17 | -96.41 | $70.42 | 268427 |
| 2025-06-16 | -95.23 | $70.63 | 229638 |
| 2025-06-13 | -84.74 | $72.50 | 425500 |
| 2025-06-12 | -81.48 | $73.08 | 327500 |
| 2025-06-11 | -94.28 | $70.80 | 445280 |
| 2025-06-10 | -83.62 | $73.26 | 508031 |
| 2025-06-09 | -85.13 | $73.00 | 355222 |
| 2025-06-06 | -71.47 | $73.37 | 389104 |
| 2025-06-05 | -78.85 | $71.90 | 317135 |
| 2025-06-04 | -76.75 | $72.32 | 335303 |
| 2025-06-03 | -75.04 | $72.66 | 352042 |
| 2025-06-02 | -73.88 | $72.89 | 305868 |
| 2025-05-30 | -81.12 | $71.45 | 599345 |
| 2025-05-29 | -67.55 | $74.15 | 406562 |
| 2025-05-28 | -57.56 | $76.14 | 329500 |
| 2025-05-27 | -57.81 | $76.09 | 511369 |
| 2025-05-23 | -46.11 | $78.42 | 266700 |
| 2025-05-22 | -47.87 | $78.07 | 656789 |
| 2025-05-21 | -35.41 | $80.55 | 525300 |
| 2025-05-20 | -20.14 | $83.59 | 495662 |
| 2025-05-19 | -7.35 | $84.39 | 511472 |
| 2025-05-16 | -3.33 | $84.50 | 504300 |
| 2025-05-15 | -8.28 | $80.32 | 278400 |
| 2025-05-14 | -18.59 | $78.44 | 479935 |
| 2025-05-13 | -3.27 | $78.95 | 409915 |
| 2025-05-12 | -41.75 | $72.84 | 329703 |
| 2025-05-09 | -50.43 | $70.16 | 476937 |
| 2025-05-08 | -56.07 | $69.12 | 849800 |
| 2025-05-07 | -6.32 | $77.99 | 313430 |
| 2025-05-06 | -5.49 | $78.08 | 237824 |
| 2025-05-05 | -8.80 | $76.71 | 289060 |
| 2025-05-02 | -1.69 | $78.44 | 285318 |
| 2025-05-01 | -4.09 | $74.95 | 409014 |
| 2025-04-30 | -14.80 | $72.45 | 320826 |
| 2025-04-29 | -6.14 | $74.27 | 272789 |
| 2025-04-28 | -6.61 | $74.17 | 595958 |
| 2025-04-25 | -17.64 | $72.00 | 229828 |
| 2025-04-24 | -27.30 | $71.82 | 331328 |
| 2025-04-23 | -45.13 | $69.98 | 359461 |
| 2025-04-22 | -51.10 | $68.30 | 347847 |
| 2025-04-21 | -61.37 | $65.41 | 296074 |
| 2025-04-17 | -48.44 | $69.05 | 276637 |
| 2025-04-16 | -55.81 | $67.65 | 342200 |
| 2025-04-15 | -57.87 | $67.04 | 219700 |
| 2025-04-14 | -54.90 | $67.92 | 278645 |
| 2025-04-11 | -62.42 | $65.69 | 327700 |
| 2025-04-10 | -71.99 | $62.85 | 414321 |
| 2025-04-09 | -54.67 | $67.99 | 769056 |
| 2025-04-08 | -79.95 | $60.49 | 548404 |
| 2025-04-07 | -75.13 | $61.92 | 1.1M |
| 2025-04-04 | -87.22 | $59.64 | 1.6M |
| 2025-04-03 | -76.37 | $66.37 | 916528 |
| 2025-04-02 | -38.45 | $74.54 | 587800 |
| 2025-04-01 | -46.04 | $72.63 | 530151 |
| 2025-03-31 | -48.79 | $71.94 | 699246 |
| 2025-03-28 | -57.73 | $69.69 | 1.0M |
| 2025-03-27 | -31.61 | $76.26 | 867500 |
| 2025-03-26 | -22.66 | $78.51 | 935505 |
| 2025-03-25 | -20.00 | $79.18 | 670812 |
| 2025-03-24 | -10.34 | $81.58 | 600223 |
| 2025-03-21 | -28.14 | $77.05 | 706961 |
| 2025-03-20 | -17.81 | $79.68 | 761279 |
| 2025-03-19 | -0.14 | $80.20 | 1.1M |
| 2025-03-18 | -22.18 | $72.35 | 237500 |
| 2025-03-17 | -14.67 | $73.66 | 331000 |
| 2025-03-14 | -20.92 | $72.57 | 349900 |
| 2025-03-13 | -50.32 | $67.44 | 344258 |
| 2025-03-12 | -40.17 | $69.21 | 450600 |
| 2025-03-11 | -45.85 | $68.22 | 498115 |
| 2025-03-10 | -48.83 | $67.70 | 636442 |
| 2025-03-07 | -48.71 | $67.72 | 837963 |
| 2025-03-06 | -84.30 | $61.51 | 1.3M |
| 2025-03-05 | -61.43 | $65.50 | 510700 |
| 2025-03-04 | -62.98 | $65.23 | 607600 |
| 2025-03-03 | -70.20 | $63.97 | 696484 |
| 2025-02-28 | -40.34 | $69.18 | 706888 |
| 2025-02-27 | -64.93 | $64.89 | 304097 |
| 2025-02-26 | -65.79 | $64.74 | 487500 |
| 2025-02-25 | -85.10 | $61.37 | 725800 |
| 2025-02-24 | -69.46 | $65.37 | 512643 |
| 2025-02-21 | -78.99 | $65.21 | 588520 |
| 2025-02-20 | -46.22 | $72.40 | 547237 |
| 2025-02-19 | -47.34 | $73.29 | 843123 |
| 2025-02-18 | -51.04 | $72.40 | 335717 |
| 2025-02-14 | -61.00 | $70.00 | 347608 |
| 2025-02-13 | -63.11 | $69.49 | 348037 |
| 2025-02-12 | -61.41 | $69.90 | 393153 |
| 2025-02-11 | -56.10 | $71.18 | 422601 |
| 2025-02-10 | -46.68 | $73.45 | 854466 |
| 2025-02-07 | -80.00 | $65.42 | 333721 |
| 2025-02-06 | -74.81 | $66.67 | 556355 |
| 2025-02-05 | -62.12 | $69.73 | 1.1M |
| 2025-02-04 | -81.29 | $65.11 | 736867 |
| 2025-02-03 | -81.78 | $64.99 | 1.0M |
| 2025-01-31 | -85.58 | $64.87 | 790188 |
| 2025-01-30 | -84.07 | $65.22 | 1.4M |
| 2025-01-29 | -71.64 | $68.10 | 1.3M |
| 2025-01-28 | -88.53 | $64.02 | 1.1M |
| 2025-01-27 | -85.49 | $64.19 | 2.0M |
| 2025-01-24 | -26.13 | $77.69 | 373326 |
| 2025-01-23 | -14.75 | $80.47 | 282818 |
| 2025-01-22 | -15.72 | $80.06 | 655290 |
| 2025-01-21 | -0.20 | $82.70 | 1.6M |
| 2025-01-17 | -10.42 | $74.75 | 233373 |
| 2025-01-16 | -8.35 | $75.27 | 280526 |
| 2025-01-15 | -12.17 | $74.31 | 413175 |
| 2025-01-14 | -18.46 | $72.73 | 280500 |
| 2025-01-13 | -28.20 | $70.28 | 532874 |
| 2025-01-10 | -14.60 | $73.70 | 412352 |
| 2025-01-08 | -21.48 | $71.97 | 537846 |
| 2025-01-07 | -19.45 | $72.48 | 753250 |
| 2025-01-06 | -7.59 | $73.29 | 955728 |
| 2025-01-03 | -6.67 | $70.00 | 477027 |
| 2025-01-02 | -50.65 | $64.80 | 463592 |
| 2024-12-31 | -51.43 | $64.60 | 640146 |
| 2024-12-30 | -49.04 | $65.21 | 516752 |
| 2024-12-27 | -56.03 | $64.80 | 297655 |
| 2024-12-26 | -59.88 | $63.70 | 464464 |
| 2024-12-24 | -69.46 | $60.96 | 127010 |
| 2024-12-23 | -78.00 | $58.52 | 401852 |
| 2024-12-20 | -78.80 | $58.29 | 581026 |
| 2024-12-19 | -91.15 | $54.76 | 507239 |
| 2024-12-18 | -98.52 | $53.48 | 662505 |
| 2024-12-17 | -95.95 | $57.60 | 508453 |
| 2024-12-16 | -94.46 | $59.17 | 296300 |
| 2024-12-13 | -89.83 | $60.23 | 353506 |
| 2024-12-12 | -90.36 | $60.11 | 347746 |
| 2024-12-11 | -79.01 | $62.71 | 401902 |
| 2024-12-10 | -77.62 | $63.03 | 556441 |
| 2024-12-09 | -80.85 | $62.29 | 468602 |
| 2024-12-06 | -72.91 | $64.11 | 677034 |
| 2024-12-05 | -53.10 | $68.65 | 479475 |
| 2024-12-04 | -44.94 | $70.52 | 544205 |
| 2024-12-03 | -24.70 | $74.84 | 329761 |
| 2024-12-02 | -31.85 | $72.81 | 946759 |
| 2024-11-29 | -18.89 | $76.00 | 394100 |
| 2024-11-27 | -5.25 | $79.12 | 325614 |
| 2024-11-26 | -17.05 | $75.87 | 461648 |
| 2024-11-25 | -24.11 | $73.51 | 1.2M |
| 2024-11-22 | -3.59 | $77.46 | 815625 |
| 2024-11-21 | -41.41 | $67.45 | 449900 |
| 2024-11-20 | -46.54 | $66.09 | 825750 |
| 2024-11-19 | -54.57 | $63.60 | 1.8M |
| 2024-11-18 | -43.15 | $66.70 | 250119 |
| 2024-11-15 | -35.15 | $68.87 | 440430 |
| 2024-11-14 | -47.24 | $65.59 | 363420 |
| 2024-11-13 | -28.35 | $70.61 | 266553 |
| 2024-11-12 | -30.39 | $70.05 | 447193 |
| 2024-11-11 | -38.46 | $67.18 | 871400 |
| 2024-11-08 | 0.00 | $75.50 | 375941 |
| 2024-11-07 | -11.71 | $68.66 | 748126 |
| 2024-11-06 | -14.09 | $61.54 | 310100 |
| 2024-11-05 | -6.27 | $60.56 | 480500 |
| 2024-11-04 | -23.50 | $56.19 | 535000 |
| 2024-11-01 | -13.49 | $56.29 | 231100 |
| 2024-10-31 | -14.81 | $56.10 | 286715 |
| 2024-10-30 | -15.14 | $55.20 | 169728 |
| 2024-10-29 | -23.94 | $53.84 | 272600 |
| 2024-10-28 | -20.96 | $53.49 | 223340 |
| 2024-10-25 | -26.43 | $52.23 | 355400 |
| 2024-10-24 | -15.13 | $53.96 | 253400 |
| 2024-10-23 | -21.81 | $52.69 | 338000 |
| 2024-10-22 | -25.43 | $52.00 | 358846 |
| 2024-10-21 | -14.77 | $54.03 | 469035 |
| 2024-10-18 | -11.40 | $54.67 | 294446 |
| 2024-10-17 | -21.49 | $52.75 | 329747 |
| 2024-10-16 | -29.32 | $51.26 | 309028 |
| 2024-10-15 | -28.44 | $51.39 | 317748 |
| 2024-10-14 | -26.40 | $51.55 | 579400 |
| 2024-10-11 | -7.35 | $49.02 | 271032 |
| 2024-10-10 | -15.60 | $46.99 | 314700 |
| 2024-10-09 | -2.55 | $47.38 | 202676 |
| 2024-10-08 | -6.57 | $45.78 | 138300 |
| 2024-10-07 | -5.65 | $45.81 | 283655 |
| 2024-10-04 | -6.76 | $45.65 | 489600 |
| 2024-10-03 | -16.23 | $43.74 | 246735 |
| 2024-10-02 | -17.40 | $43.58 | 353346 |
| 2024-10-01 | -13.38 | $44.13 | 808178 |
| 2024-09-30 | -50.00 | $39.12 | 289979 |
| 2024-09-27 | -45.03 | $39.80 | 427100 |
| 2024-09-26 | -44.59 | $39.86 | 366700 |
| 2024-09-25 | -34.65 | $41.22 | 423750 |
| 2024-09-24 | -25.15 | $42.52 | 616817 |
| 2024-09-23 | -18.15 | $41.12 | 364300 |
| 2024-09-20 | -40.83 | $38.67 | 142704 |
| 2024-09-19 | -38.61 | $38.91 | 398044 |
| 2024-09-18 | -48.52 | $37.84 | 156601 |
| 2024-09-17 | -44.26 | $38.30 | 239700 |
| 2024-09-16 | -51.85 | $37.48 | 212801 |
| 2024-09-13 | -47.13 | $37.99 | 275634 |
| 2024-09-12 | -60.37 | $36.56 | 258402 |
| 2024-09-11 | -78.80 | $34.57 | 273023 |
| 2024-09-10 | -94.52 | $33.08 | 335141 |
| 2024-09-09 | -73.91 | $35.26 | 191700 |
| 2024-09-06 | -68.19 | $34.74 | 248000 |
| 2024-09-05 | -65.82 | $35.03 | 236500 |
| 2024-09-04 | -68.85 | $34.66 | 203800 |
| 2024-09-03 | -67.51 | $34.29 | 315745 |
| 2024-08-30 | -40.08 | $37.04 | 188849 |
| 2024-08-29 | -41.74 | $36.79 | 263704 |
| 2024-08-28 | -37.62 | $37.41 | 294848 |
| 2024-08-27 | -41.54 | $36.82 | 393309 |
| 2024-08-26 | -30.26 | $38.52 | 393611 |
| 2024-08-23 | -1.82 | $42.04 | 679108 |
| 2024-08-22 | -3.99 | $40.04 | 387977 |
| 2024-08-21 | -5.32 | $37.63 | 210520 |
| 2024-08-20 | -10.05 | $37.14 | 461335 |
| 2024-08-19 | -6.50 | $36.06 | 277707 |
| 2024-08-16 | -6.46 | $35.83 | 300900 |
| 2024-08-15 | -15.36 | $33.85 | 220000 |
| 2024-08-14 | -15.01 | $33.72 | 222416 |
| 2024-08-13 | -19.05 | $33.31 | 224800 |
| 2024-08-12 | -13.21 | $33.80 | 308100 |
| 2024-08-09 | -20.08 | $32.60 | 237912 |
| 2024-08-08 | -26.51 | $32.11 | 210400 |
| 2024-08-07 | -24.41 | $32.27 | 248734 |
| 2024-08-06 | -33.33 | $31.59 | 208100 |
| 2024-08-05 | -50.93 | $30.01 | 220527 |
| 2024-08-02 | -28.02 | $31.86 | 207347 |
| 2024-08-01 | -20.59 | $32.09 | 391800 |
| 2024-07-31 | -4.37 | $32.97 | 374302 |
| 2024-07-30 | -17.03 | $31.18 | 270803 |
| 2024-07-29 | -8.03 | $32.00 | 381100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
21.89
2026-07-16
Close Price
$77.03
Vol: 205140
Average Directional Index - Detailed Analysis
Minimum
4.36
Average
21.35
Maximum
57.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.89 | $77.03 | 205140 |
| 2026-07-15 | 21.33 | $78.07 | 183809 |
| 2026-07-14 | 21.03 | $78.74 | 142200 |
| 2026-07-13 | 20.51 | $78.53 | 207874 |
| 2026-07-10 | 19.97 | $76.69 | 143400 |
| 2026-07-09 | 19.49 | $78.39 | 339534 |
| 2026-07-08 | 18.59 | $77.96 | 503300 |
| 2026-07-07 | 17.89 | $77.44 | 258242 |
| 2026-07-06 | 17.17 | $74.90 | 392700 |
| 2026-07-02 | 16.47 | $73.75 | 443100 |
| 2026-07-01 | 15.93 | $72.30 | 721500 |
| 2026-06-30 | 15.35 | $79.24 | 735996 |
| 2026-06-29 | 14.75 | $69.85 | 464900 |
| 2026-06-26 | 15.44 | $65.12 | 454500 |
| 2026-06-25 | 15.43 | $60.91 | 1.5M |
| 2026-06-24 | 14.76 | $61.42 | 271737 |
| 2026-06-23 | 14.31 | $63.93 | 236829 |
| 2026-06-22 | 13.84 | $62.32 | 264100 |
| 2026-06-18 | 13.35 | $63.95 | 277343 |
| 2026-06-17 | 13.06 | $63.50 | 290748 |
| 2026-06-16 | 12.90 | $65.39 | 350400 |
| 2026-06-15 | 12.73 | $67.03 | 379622 |
| 2026-06-12 | 13.07 | $69.29 | 231513 |
| 2026-06-11 | 13.40 | $67.43 | 240943 |
| 2026-06-10 | 13.39 | $65.86 | 373800 |
| 2026-06-09 | 13.43 | $67.98 | 229200 |
| 2026-06-08 | 13.61 | $69.66 | 244066 |
| 2026-06-05 | 14.27 | $70.28 | 309300 |
| 2026-06-04 | 14.97 | $74.27 | 390996 |
| 2026-06-03 | 14.93 | $75.92 | 399400 |
| 2026-06-02 | 14.90 | $73.19 | 213942 |
| 2026-06-01 | 15.25 | $70.36 | 300051 |
| 2026-05-29 | 15.83 | $70.18 | 567245 |
| 2026-05-28 | 16.44 | $75.24 | 505042 |
| 2026-05-27 | 16.36 | $72.25 | 283944 |
| 2026-05-26 | 16.59 | $73.92 | 459800 |
| 2026-05-22 | 16.60 | $78.63 | 418800 |
| 2026-05-21 | 16.08 | $76.08 | 373400 |
| 2026-05-20 | 15.75 | $75.80 | 418476 |
| 2026-05-19 | 15.39 | $75.67 | 484700 |
| 2026-05-18 | 15.50 | $72.30 | 635113 |
| 2026-05-15 | 15.91 | $69.71 | 307902 |
| 2026-05-14 | 16.32 | $67.50 | 370543 |
| 2026-05-13 | 16.45 | $67.36 | 266000 |
| 2026-05-12 | 16.58 | $68.00 | 291203 |
| 2026-05-11 | 17.09 | $67.24 | 328419 |
| 2026-05-08 | 17.23 | $64.98 | 277000 |
| 2026-05-07 | 16.55 | $63.97 | 514555 |
| 2026-05-06 | 15.83 | $66.00 | 378700 |
| 2026-05-05 | 15.38 | $66.25 | 300791 |
| 2026-05-04 | 15.01 | $65.07 | 619325 |
| 2026-05-01 | 14.81 | $66.07 | 423135 |
| 2026-04-30 | 14.69 | $68.73 | 419118 |
| 2026-04-29 | 14.70 | $68.70 | 292400 |
| 2026-04-28 | 15.18 | $67.93 | 99544 |
| 2026-04-27 | 15.48 | $69.11 | 120365 |
| 2026-04-24 | 15.98 | $68.29 | 157635 |
| 2026-04-23 | 16.41 | $69.66 | 169308 |
| 2026-04-22 | 16.86 | $67.84 | 116000 |
| 2026-04-21 | 16.99 | $66.74 | 188009 |
| 2026-04-20 | 17.08 | $67.74 | 187700 |
| 2026-04-17 | 17.06 | $67.23 | 319300 |
| 2026-04-16 | 17.03 | $69.44 | 216800 |
| 2026-04-15 | 17.45 | $67.61 | 165200 |
| 2026-04-14 | 17.61 | $66.08 | 220500 |
| 2026-04-13 | 17.76 | $67.46 | 309822 |
| 2026-04-10 | 18.10 | $68.01 | 526900 |
| 2026-04-09 | 18.08 | $63.88 | 898893 |
| 2026-04-08 | 18.06 | $68.67 | 301800 |
| 2026-04-07 | 19.00 | $71.36 | 191896 |
| 2026-04-06 | 19.90 | $68.35 | 192648 |
| 2026-04-02 | 20.88 | $69.23 | 336800 |
| 2026-04-01 | 21.97 | $66.17 | 564247 |
| 2026-03-31 | 22.94 | $69.05 | 610407 |
| 2026-03-30 | 24.02 | $68.03 | 443658 |
| 2026-03-27 | 25.15 | $72.02 | 278300 |
| 2026-03-26 | 25.61 | $72.77 | 271432 |
| 2026-03-25 | 25.96 | $72.02 | 268405 |
| 2026-03-24 | 26.54 | $72.38 | 285122 |
| 2026-03-23 | 27.10 | $72.31 | 360632 |
| 2026-03-20 | 27.89 | $70.95 | 736583 |
| 2026-03-19 | 28.81 | $71.05 | 935705 |
| 2026-03-18 | 29.60 | $77.66 | 518008 |
| 2026-03-17 | 29.07 | $77.41 | 720535 |
| 2026-03-16 | 28.66 | $71.14 | 536500 |
| 2026-03-13 | 28.56 | $74.79 | 339765 |
| 2026-03-12 | 27.94 | $72.72 | 354828 |
| 2026-03-11 | 27.63 | $70.70 | 239749 |
| 2026-03-10 | 27.57 | $70.73 | 300400 |
| 2026-03-09 | 27.47 | $73.28 | 488334 |
| 2026-03-06 | 27.26 | $72.39 | 530152 |
| 2026-03-05 | 26.55 | $74.54 | 437237 |
| 2026-03-04 | 25.81 | $74.50 | 307903 |
| 2026-03-03 | 24.92 | $73.33 | 389808 |
| 2026-03-02 | 24.16 | $74.00 | 517777 |
| 2026-02-27 | 22.70 | $74.50 | 981500 |
| 2026-02-26 | 21.22 | $74.44 | 1.1M |
| 2026-02-25 | 19.65 | $65.47 | 457900 |
| 2026-02-24 | 18.89 | $66.00 | 367539 |
| 2026-02-23 | 17.92 | $66.46 | 526552 |
| 2026-02-20 | 16.72 | $68.52 | 538320 |
| 2026-02-19 | 15.62 | $66.90 | 631790 |
| 2026-02-18 | 14.54 | $62.74 | 450021 |
| 2026-02-17 | 13.79 | $63.92 | 503800 |
| 2026-02-13 | 12.99 | $65.25 | 757161 |
| 2026-02-12 | 12.17 | $59.68 | 443921 |
| 2026-02-11 | 11.50 | $61.91 | 692574 |
| 2026-02-10 | 10.99 | $58.24 | 579100 |
| 2026-02-09 | 11.03 | $57.00 | 401030 |
| 2026-02-06 | 11.29 | $56.72 | 910300 |
| 2026-02-05 | 11.57 | $54.58 | 485147 |
| 2026-02-04 | 12.13 | $55.48 | 784838 |
| 2026-02-03 | 12.75 | $54.12 | 521934 |
| 2026-02-02 | 13.38 | $54.30 | 381100 |
| 2026-01-30 | 13.97 | $57.46 | 295739 |
| 2026-01-29 | 14.38 | $59.71 | 362187 |
| 2026-01-28 | 14.36 | $58.56 | 1.0M |
| 2026-01-27 | 14.59 | $56.42 | 499300 |
| 2026-01-26 | 15.13 | $57.04 | 464400 |
| 2026-01-23 | 15.41 | $60.49 | 406258 |
| 2026-01-22 | 15.01 | $59.75 | 698110 |
| 2026-01-21 | 14.96 | $58.50 | 532800 |
| 2026-01-20 | 15.11 | $57.21 | 371900 |
| 2026-01-16 | 15.27 | $60.70 | 223226 |
| 2026-01-15 | 15.24 | $59.76 | 369500 |
| 2026-01-14 | 15.30 | $58.28 | 515519 |
| 2026-01-13 | 15.51 | $55.38 | 490600 |
| 2026-01-12 | 16.27 | $51.98 | 498422 |
| 2026-01-09 | 16.67 | $50.48 | 658117 |
| 2026-01-08 | 16.68 | $47.12 | 732867 |
| 2026-01-07 | 16.16 | $44.20 | 622190 |
| 2026-01-06 | 15.36 | $45.55 | 584895 |
| 2026-01-05 | 14.69 | $46.66 | 669423 |
| 2026-01-02 | 14.08 | $48.46 | 613515 |
| 2025-12-31 | 13.61 | $48.99 | 1.0M |
| 2025-12-30 | 13.25 | $50.22 | 694872 |
| 2025-12-29 | 13.14 | $51.45 | 410176 |
| 2025-12-26 | 13.19 | $51.96 | 261658 |
| 2025-12-24 | 13.31 | $53.10 | 82323 |
| 2025-12-23 | 13.59 | $52.96 | 254454 |
| 2025-12-22 | 13.89 | $53.51 | 297157 |
| 2025-12-19 | 14.34 | $52.49 | 574062 |
| 2025-12-18 | 14.45 | $52.60 | 392543 |
| 2025-12-17 | 14.61 | $53.09 | 411508 |
| 2025-12-16 | 14.58 | $50.45 | 556927 |
| 2025-12-15 | 14.35 | $52.33 | 396544 |
| 2025-12-12 | 14.27 | $55.21 | 394758 |
| 2025-12-11 | 14.72 | $56.50 | 355500 |
| 2025-12-10 | 15.15 | $56.63 | 205615 |
| 2025-12-09 | 15.73 | $56.75 | 201310 |
| 2025-12-08 | 16.36 | $57.58 | 261315 |
| 2025-12-05 | 17.11 | $59.58 | 210700 |
| 2025-12-04 | 17.77 | $59.35 | 232551 |
| 2025-12-03 | 18.58 | $60.50 | 499400 |
| 2025-12-02 | 19.43 | $55.19 | 291400 |
| 2025-12-01 | 20.11 | $55.77 | 213855 |
| 2025-11-28 | 20.76 | $56.95 | 182400 |
| 2025-11-26 | 21.67 | $56.81 | 389121 |
| 2025-11-25 | 22.63 | $56.10 | 371833 |
| 2025-11-24 | 23.40 | $56.68 | 486053 |
| 2025-11-21 | 24.37 | $57.41 | 359737 |
| 2025-11-20 | 25.54 | $59.74 | 485003 |
| 2025-11-19 | 26.78 | $64.64 | 722894 |
| 2025-11-18 | 27.86 | $62.01 | 1.4M |
| 2025-11-17 | 29.26 | $61.88 | 1.8M |
| 2025-11-14 | 30.20 | $74.54 | 372200 |
| 2025-11-13 | 29.66 | $73.11 | 733155 |
| 2025-11-12 | 29.08 | $81.51 | 435075 |
| 2025-11-11 | 26.80 | $85.55 | 692490 |
| 2025-11-10 | 24.40 | $75.00 | 487358 |
| 2025-11-07 | 22.43 | $69.16 | 385600 |
| 2025-11-06 | 20.82 | $66.23 | 434174 |
| 2025-11-05 | 19.45 | $61.24 | 191500 |
| 2025-11-04 | 18.69 | $59.00 | 400147 |
| 2025-11-03 | 18.20 | $60.95 | 262500 |
| 2025-10-31 | 17.62 | $59.17 | 271645 |
| 2025-10-30 | 17.27 | $59.26 | 222700 |
| 2025-10-29 | 16.87 | $60.14 | 269442 |
| 2025-10-28 | 16.21 | $60.00 | 295100 |
| 2025-10-27 | 15.68 | $59.62 | 434200 |
| 2025-10-24 | 15.16 | $59.53 | 292549 |
| 2025-10-23 | 14.47 | $59.78 | 338287 |
| 2025-10-22 | 13.84 | $56.78 | 419204 |
| 2025-10-21 | 13.71 | $56.60 | 221406 |
| 2025-10-20 | 13.62 | $55.81 | 279101 |
| 2025-10-17 | 13.64 | $54.04 | 412759 |
| 2025-10-16 | 14.06 | $53.32 | 288886 |
| 2025-10-15 | 14.44 | $53.13 | 517000 |
| 2025-10-14 | 14.89 | $51.53 | 223834 |
| 2025-10-13 | 15.47 | $51.80 | 537352 |
| 2025-10-10 | 15.91 | $48.86 | 581618 |
| 2025-10-09 | 16.38 | $53.11 | 433231 |
| 2025-10-08 | 16.78 | $54.08 | 301400 |
| 2025-10-07 | 16.94 | $54.41 | 430063 |
| 2025-10-06 | 17.01 | $57.08 | 376200 |
| 2025-10-03 | 16.41 | $56.67 | 545294 |
| 2025-10-02 | 15.89 | $56.61 | 333428 |
| 2025-10-01 | 15.35 | $55.56 | 611073 |
| 2025-09-30 | 15.05 | $53.35 | 565415 |
| 2025-09-29 | 15.13 | $52.86 | 514478 |
| 2025-09-26 | 15.01 | $54.55 | 271000 |
| 2025-09-25 | 14.54 | $54.38 | 245141 |
| 2025-09-24 | 14.03 | $54.46 | 483725 |
| 2025-09-23 | 13.22 | $57.25 | 1.3M |
| 2025-09-22 | 12.07 | $52.19 | 278033 |
| 2025-09-19 | 12.60 | $51.35 | 504941 |
| 2025-09-18 | 13.24 | $52.55 | 358003 |
| 2025-09-17 | 13.53 | $51.89 | 297431 |
| 2025-09-16 | 14.18 | $52.13 | 214142 |
| 2025-09-15 | 14.78 | $51.56 | 400608 |
| 2025-09-12 | 15.41 | $53.40 | 382000 |
| 2025-09-11 | 16.21 | $51.76 | 221012 |
| 2025-09-10 | 16.58 | $52.40 | 343200 |
| 2025-09-09 | 16.92 | $50.97 | 425022 |
| 2025-09-08 | 17.15 | $51.22 | 358200 |
| 2025-09-05 | 17.43 | $52.07 | 253842 |
| 2025-09-04 | 17.94 | $54.16 | 250722 |
| 2025-09-03 | 18.74 | $53.13 | 380497 |
| 2025-09-02 | 19.61 | $55.08 | 569506 |
| 2025-08-29 | 20.50 | $53.15 | 239000 |
| 2025-08-28 | 20.78 | $52.53 | 209340 |
| 2025-08-27 | 21.09 | $51.85 | 216601 |
| 2025-08-26 | 21.39 | $52.62 | 301000 |
| 2025-08-25 | 21.87 | $52.10 | 317541 |
| 2025-08-22 | 22.37 | $54.09 | 295400 |
| 2025-08-21 | 23.09 | $53.05 | 344428 |
| 2025-08-20 | 23.66 | $53.67 | 502152 |
| 2025-08-19 | 24.32 | $53.75 | 646358 |
| 2025-08-18 | 24.95 | $52.50 | 942515 |
| 2025-08-15 | 25.23 | $51.51 | 778900 |
| 2025-08-14 | 25.50 | $53.63 | 899869 |
| 2025-08-13 | 25.81 | $52.13 | 601555 |
| 2025-08-12 | 25.72 | $52.30 | 638176 |
| 2025-08-11 | 25.62 | $51.20 | 534050 |
| 2025-08-08 | 25.21 | $51.56 | 958501 |
| 2025-08-07 | 24.78 | $50.84 | 1.3M |
| 2025-08-06 | 24.36 | $59.35 | 540700 |
| 2025-08-05 | 25.06 | $59.05 | 449800 |
| 2025-08-04 | 25.53 | $57.93 | 318300 |
| 2025-08-01 | 25.87 | $55.39 | 440643 |
| 2025-07-31 | 25.66 | $56.68 | 545700 |
| 2025-07-30 | 25.73 | $57.81 | 503919 |
| 2025-07-29 | 25.47 | $57.87 | 737053 |
| 2025-07-28 | 25.20 | $54.87 | 908727 |
| 2025-07-25 | 24.38 | $56.42 | 1.2M |
| 2025-07-24 | 23.52 | $53.74 | 2.8M |
| 2025-07-23 | 21.86 | $52.79 | 860115 |
| 2025-07-22 | 20.44 | $52.35 | 1.0M |
| 2025-07-21 | 19.01 | $54.42 | 1.0M |
| 2025-07-18 | 17.69 | $55.79 | 441922 |
| 2025-07-17 | 16.49 | $55.91 | 720653 |
| 2025-07-16 | 15.29 | $55.91 | 616023 |
| 2025-07-15 | 13.95 | $56.98 | 968000 |
| 2025-07-14 | 12.67 | $59.16 | 523790 |
| 2025-07-11 | 11.59 | $59.69 | 526769 |
| 2025-07-10 | 10.66 | $62.61 | 423120 |
| 2025-07-09 | 9.85 | $61.66 | 447194 |
| 2025-07-08 | 9.09 | $63.40 | 351576 |
| 2025-07-07 | 8.58 | $64.30 | 514257 |
| 2025-07-03 | 8.12 | $66.87 | 121900 |
| 2025-07-02 | 8.07 | $67.19 | 1.1M |
| 2025-07-01 | 7.82 | $66.38 | 552300 |
| 2025-06-30 | 7.66 | $67.58 | 513800 |
| 2025-06-27 | 7.78 | $67.58 | 768006 |
| 2025-06-26 | 7.90 | $67.53 | 339000 |
| 2025-06-25 | 7.50 | $66.20 | 312700 |
| 2025-06-24 | 7.17 | $69.13 | 532118 |
| 2025-06-23 | 6.75 | $67.03 | 462650 |
| 2025-06-20 | 6.48 | $68.83 | 754241 |
| 2025-06-18 | 6.57 | $70.99 | 238000 |
| 2025-06-17 | 6.50 | $70.42 | 268427 |
| 2025-06-16 | 6.58 | $70.63 | 229638 |
| 2025-06-13 | 6.74 | $72.50 | 425500 |
| 2025-06-12 | 7.03 | $73.08 | 327500 |
| 2025-06-11 | 7.08 | $70.80 | 445280 |
| 2025-06-10 | 7.14 | $73.26 | 508031 |
| 2025-06-09 | 7.49 | $73.00 | 355222 |
| 2025-06-06 | 7.86 | $73.37 | 389104 |
| 2025-06-05 | 8.23 | $71.90 | 317135 |
| 2025-06-04 | 8.43 | $72.32 | 335303 |
| 2025-06-03 | 8.65 | $72.66 | 352042 |
| 2025-06-02 | 8.81 | $72.89 | 305868 |
| 2025-05-30 | 8.96 | $71.45 | 599345 |
| 2025-05-29 | 9.13 | $74.15 | 406562 |
| 2025-05-28 | 9.52 | $76.14 | 329500 |
| 2025-05-27 | 9.80 | $76.09 | 511369 |
| 2025-05-23 | 10.05 | $78.42 | 266700 |
| 2025-05-22 | 10.49 | $78.07 | 656789 |
| 2025-05-21 | 10.97 | $80.55 | 525300 |
| 2025-05-20 | 10.95 | $83.59 | 495662 |
| 2025-05-19 | 10.50 | $84.39 | 511472 |
| 2025-05-16 | 10.19 | $84.50 | 504300 |
| 2025-05-15 | 9.64 | $80.32 | 278400 |
| 2025-05-14 | 9.49 | $78.44 | 479935 |
| 2025-05-13 | 9.22 | $78.95 | 409915 |
| 2025-05-12 | 9.16 | $72.84 | 329703 |
| 2025-05-09 | 9.58 | $70.16 | 476937 |
| 2025-05-08 | 9.69 | $69.12 | 849800 |
| 2025-05-07 | 9.95 | $77.99 | 313430 |
| 2025-05-06 | 9.63 | $78.08 | 237824 |
| 2025-05-05 | 9.31 | $76.71 | 289060 |
| 2025-05-02 | 9.14 | $78.44 | 285318 |
| 2025-05-01 | 8.88 | $74.95 | 409014 |
| 2025-04-30 | 8.95 | $72.45 | 320826 |
| 2025-04-29 | 9.33 | $74.27 | 272789 |
| 2025-04-28 | 9.19 | $74.17 | 595958 |
| 2025-04-25 | 9.05 | $72.00 | 229828 |
| 2025-04-24 | 9.18 | $71.82 | 331328 |
| 2025-04-23 | 9.32 | $69.98 | 359461 |
| 2025-04-22 | 9.55 | $68.30 | 347847 |
| 2025-04-21 | 10.01 | $65.41 | 296074 |
| 2025-04-17 | 10.33 | $69.05 | 276637 |
| 2025-04-16 | 10.59 | $67.65 | 342200 |
| 2025-04-15 | 11.12 | $67.04 | 219700 |
| 2025-04-14 | 11.68 | $67.92 | 278645 |
| 2025-04-11 | 12.25 | $65.69 | 327700 |
| 2025-04-10 | 12.57 | $62.85 | 414321 |
| 2025-04-09 | 12.89 | $67.99 | 769056 |
| 2025-04-08 | 13.22 | $60.49 | 548404 |
| 2025-04-07 | 13.15 | $61.92 | 1.1M |
| 2025-04-04 | 12.92 | $59.64 | 1.6M |
| 2025-04-03 | 12.44 | $66.37 | 916528 |
| 2025-04-02 | 12.76 | $74.54 | 587800 |
| 2025-04-01 | 13.13 | $72.63 | 530151 |
| 2025-03-31 | 13.73 | $71.94 | 699246 |
| 2025-03-28 | 14.36 | $69.69 | 1.0M |
| 2025-03-27 | 14.95 | $76.26 | 867500 |
| 2025-03-26 | 14.75 | $78.51 | 935505 |
| 2025-03-25 | 13.92 | $79.18 | 670812 |
| 2025-03-24 | 12.93 | $81.58 | 600223 |
| 2025-03-21 | 11.87 | $77.05 | 706961 |
| 2025-03-20 | 11.01 | $79.68 | 761279 |
| 2025-03-19 | 9.87 | $80.20 | 1.1M |
| 2025-03-18 | 9.04 | $72.35 | 237500 |
| 2025-03-17 | 8.83 | $73.66 | 331000 |
| 2025-03-14 | 8.57 | $72.57 | 349900 |
| 2025-03-13 | 8.49 | $67.44 | 344258 |
| 2025-03-12 | 8.78 | $69.21 | 450600 |
| 2025-03-11 | 8.94 | $68.22 | 498115 |
| 2025-03-10 | 9.30 | $67.70 | 636442 |
| 2025-03-07 | 9.78 | $67.72 | 837963 |
| 2025-03-06 | 10.23 | $61.51 | 1.3M |
| 2025-03-05 | 10.22 | $65.50 | 510700 |
| 2025-03-04 | 10.69 | $65.23 | 607600 |
| 2025-03-03 | 11.19 | $63.97 | 696484 |
| 2025-02-28 | 11.72 | $69.18 | 706888 |
| 2025-02-27 | 12.20 | $64.89 | 304097 |
| 2025-02-26 | 12.54 | $64.74 | 487500 |
| 2025-02-25 | 12.71 | $61.37 | 725800 |
| 2025-02-24 | 12.85 | $65.37 | 512643 |
| 2025-02-21 | 13.37 | $65.21 | 588520 |
| 2025-02-20 | 13.84 | $72.40 | 547237 |
| 2025-02-19 | 13.72 | $73.29 | 843123 |
| 2025-02-18 | 13.46 | $72.40 | 335717 |
| 2025-02-14 | 13.60 | $70.00 | 347608 |
| 2025-02-13 | 13.91 | $69.49 | 348037 |
| 2025-02-12 | 14.35 | $69.90 | 393153 |
| 2025-02-11 | 14.70 | $71.18 | 422601 |
| 2025-02-10 | 14.78 | $73.45 | 854466 |
| 2025-02-07 | 14.86 | $65.42 | 333721 |
| 2025-02-06 | 15.55 | $66.67 | 556355 |
| 2025-02-05 | 16.27 | $69.73 | 1.1M |
| 2025-02-04 | 17.02 | $65.11 | 736867 |
| 2025-02-03 | 17.57 | $64.99 | 1.0M |
| 2025-01-31 | 18.15 | $64.87 | 790188 |
| 2025-01-30 | 19.09 | $65.22 | 1.4M |
| 2025-01-29 | 20.07 | $68.10 | 1.3M |
| 2025-01-28 | 20.89 | $64.02 | 1.1M |
| 2025-01-27 | 21.49 | $64.19 | 2.0M |
| 2025-01-24 | 22.26 | $77.69 | 373326 |
| 2025-01-23 | 22.21 | $80.47 | 282818 |
| 2025-01-22 | 21.75 | $80.06 | 655290 |
| 2025-01-21 | 21.01 | $82.70 | 1.6M |
| 2025-01-17 | 20.39 | $74.75 | 233373 |
| 2025-01-16 | 20.36 | $75.27 | 280526 |
| 2025-01-15 | 20.18 | $74.31 | 413175 |
| 2025-01-14 | 20.01 | $72.73 | 280500 |
| 2025-01-13 | 20.19 | $70.28 | 532874 |
| 2025-01-10 | 20.39 | $73.70 | 412352 |
| 2025-01-08 | 20.13 | $71.97 | 537846 |
| 2025-01-07 | 19.98 | $72.48 | 753250 |
| 2025-01-06 | 19.59 | $73.29 | 955728 |
| 2025-01-03 | 19.42 | $70.00 | 477027 |
| 2025-01-02 | 19.78 | $64.80 | 463592 |
| 2024-12-31 | 20.61 | $64.60 | 640146 |
| 2024-12-30 | 21.67 | $65.21 | 516752 |
| 2024-12-27 | 22.64 | $64.80 | 297655 |
| 2024-12-26 | 23.77 | $63.70 | 464464 |
| 2024-12-24 | 25.00 | $60.96 | 127010 |
| 2024-12-23 | 25.85 | $58.52 | 401852 |
| 2024-12-20 | 26.57 | $58.29 | 581026 |
| 2024-12-19 | 27.20 | $54.76 | 507239 |
| 2024-12-18 | 27.29 | $53.48 | 662505 |
| 2024-12-17 | 27.48 | $57.60 | 508453 |
| 2024-12-16 | 28.06 | $59.17 | 296300 |
| 2024-12-13 | 28.87 | $60.23 | 353506 |
| 2024-12-12 | 29.75 | $60.11 | 347746 |
| 2024-12-11 | 30.84 | $62.71 | 401902 |
| 2024-12-10 | 32.07 | $63.03 | 556441 |
| 2024-12-09 | 33.37 | $62.29 | 468602 |
| 2024-12-06 | 34.83 | $64.11 | 677034 |
| 2024-12-05 | 36.55 | $68.65 | 479475 |
| 2024-12-04 | 37.95 | $70.52 | 544205 |
| 2024-12-03 | 39.21 | $74.84 | 329761 |
| 2024-12-02 | 40.64 | $72.81 | 946759 |
| 2024-11-29 | 42.16 | $76.00 | 394100 |
| 2024-11-27 | 42.99 | $79.12 | 325614 |
| 2024-11-26 | 43.64 | $75.87 | 461648 |
| 2024-11-25 | 44.32 | $73.51 | 1.2M |
| 2024-11-22 | 45.08 | $77.46 | 815625 |
| 2024-11-21 | 46.07 | $67.45 | 449900 |
| 2024-11-20 | 47.93 | $66.09 | 825750 |
| 2024-11-19 | 50.16 | $63.60 | 1.8M |
| 2024-11-18 | 52.49 | $66.70 | 250119 |
| 2024-11-15 | 53.82 | $68.87 | 440430 |
| 2024-11-14 | 55.21 | $65.59 | 363420 |
| 2024-11-13 | 56.49 | $70.61 | 266553 |
| 2024-11-12 | 56.83 | $70.05 | 447193 |
| 2024-11-11 | 57.32 | $67.18 | 871400 |
| 2024-11-08 | 57.32 | $75.50 | 375941 |
| 2024-11-07 | 56.06 | $68.66 | 748126 |
| 2024-11-06 | 54.85 | $61.54 | 310100 |
| 2024-11-05 | 53.89 | $60.56 | 480500 |
| 2024-11-04 | 53.01 | $56.19 | 535000 |
| 2024-11-01 | 52.19 | $56.29 | 231100 |
| 2024-10-31 | 51.47 | $56.10 | 286715 |
| 2024-10-30 | 50.73 | $55.20 | 169728 |
| 2024-10-29 | 50.13 | $53.84 | 272600 |
| 2024-10-28 | 49.57 | $53.49 | 223340 |
| 2024-10-25 | 49.07 | $52.23 | 355400 |
| 2024-10-24 | 48.48 | $53.96 | 253400 |
| 2024-10-23 | 48.10 | $52.69 | 338000 |
| 2024-10-22 | 47.76 | $52.00 | 358846 |
| 2024-10-21 | 47.25 | $54.03 | 469035 |
| 2024-10-18 | 46.29 | $54.67 | 294446 |
| 2024-10-17 | 45.32 | $52.75 | 329747 |
| 2024-10-16 | 44.42 | $51.26 | 309028 |
| 2024-10-15 | 43.50 | $51.39 | 317748 |
| 2024-10-14 | 42.67 | $51.55 | 579400 |
| 2024-10-11 | 41.68 | $49.02 | 271032 |
| 2024-10-10 | 41.22 | $46.99 | 314700 |
| 2024-10-09 | 40.87 | $47.38 | 202676 |
| 2024-10-08 | 40.63 | $45.78 | 138300 |
| 2024-10-07 | 40.50 | $45.81 | 283655 |
| 2024-10-04 | 40.21 | $45.65 | 489600 |
| 2024-10-03 | 39.90 | $43.74 | 246735 |
| 2024-10-02 | 39.81 | $43.58 | 353346 |
| 2024-10-01 | 39.76 | $44.13 | 808178 |
| 2024-09-30 | 39.72 | $39.12 | 289979 |
| 2024-09-27 | 40.23 | $39.80 | 427100 |
| 2024-09-26 | 40.26 | $39.86 | 366700 |
| 2024-09-25 | 40.29 | $41.22 | 423750 |
| 2024-09-24 | 40.19 | $42.52 | 616817 |
| 2024-09-23 | 39.59 | $41.12 | 364300 |
| 2024-09-20 | 39.44 | $38.67 | 142704 |
| 2024-09-19 | 39.55 | $38.91 | 398044 |
| 2024-09-18 | 39.64 | $37.84 | 156601 |
| 2024-09-17 | 40.13 | $38.30 | 239700 |
| 2024-09-16 | 40.66 | $37.48 | 212801 |
| 2024-09-13 | 41.05 | $37.99 | 275634 |
| 2024-09-12 | 41.47 | $36.56 | 258402 |
| 2024-09-11 | 42.20 | $34.57 | 273023 |
| 2024-09-10 | 43.29 | $33.08 | 335141 |
| 2024-09-09 | 44.23 | $35.26 | 191700 |
| 2024-09-06 | 44.74 | $34.74 | 248000 |
| 2024-09-05 | 45.28 | $35.03 | 236500 |
| 2024-09-04 | 45.94 | $34.66 | 203800 |
| 2024-09-03 | 46.66 | $34.29 | 315745 |
| 2024-08-30 | 47.09 | $37.04 | 188849 |
| 2024-08-29 | 47.02 | $36.79 | 263704 |
| 2024-08-28 | 46.87 | $37.41 | 294848 |
| 2024-08-27 | 46.74 | $36.82 | 393309 |
| 2024-08-26 | 46.61 | $38.52 | 393611 |
| 2024-08-23 | 45.74 | $42.04 | 679108 |
| 2024-08-22 | 44.27 | $40.04 | 387977 |
| 2024-08-21 | 42.82 | $37.63 | 210520 |
| 2024-08-20 | 41.42 | $37.14 | 461335 |
| 2024-08-19 | 39.94 | $36.06 | 277707 |
| 2024-08-16 | 38.48 | $35.83 | 300900 |
| 2024-08-15 | 36.95 | $33.85 | 220000 |
| 2024-08-14 | 35.45 | $33.72 | 222416 |
| 2024-08-13 | 33.89 | $33.31 | 224800 |
| 2024-08-12 | 32.05 | $33.80 | 308100 |
| 2024-08-09 | 30.13 | $32.60 | 237912 |
| 2024-08-08 | 28.21 | $32.11 | 210400 |
| 2024-08-07 | 25.99 | $32.27 | 248734 |
| 2024-08-06 | 23.65 | $31.59 | 208100 |
| 2024-08-05 | 21.25 | $30.01 | 220527 |
| 2024-08-02 | 18.75 | $31.86 | 207347 |
| 2024-08-01 | 15.64 | $32.09 | 391800 |
| 2024-07-31 | 12.06 | $32.97 | 374302 |
| 2024-07-30 | 8.30 | $31.18 | 270803 |
| 2024-07-29 | 4.36 | $32.00 | 381100 |
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