Is Life360, Inc. (LIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Life360, Inc. (LIF) research center and poll results.
NASDAQ : LIF
Life360, Inc. — Technical Indicators
$52.03 USD
-$2.87 (-5.23%)
- Volume
- 535.09K
- Average Volume
- 756.64K
- Market Capitalization
- $4.22B
- P/E Ratio
- 25.61
- Dividend Yield
- 0.00%
- Price Target
- $66.24
- Year High
- $112.54
- Year Low
- $37.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.36
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
54.29
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.55
Average
54.54
Maximum
104.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.29 | $52.03 | 540843 |
| 2026-07-21 | 54.03 | $54.90 | 655846 |
| 2026-07-20 | 53.69 | $53.93 | 324920 |
| 2026-07-17 | 53.44 | $53.79 | 388061 |
| 2026-07-16 | 53.10 | $55.17 | 679573 |
| 2026-07-15 | 52.69 | $55.56 | 637616 |
| 2026-07-14 | 52.36 | $53.00 | 560127 |
| 2026-07-13 | 51.97 | $52.22 | 557832 |
| 2026-07-10 | 51.62 | $54.57 | 435000 |
| 2026-07-09 | 51.14 | $54.34 | 555900 |
| 2026-07-08 | 50.77 | $53.80 | 623000 |
| 2026-07-07 | 50.41 | $56.29 | 686500 |
| 2026-07-06 | 49.87 | $56.73 | 700797 |
| 2026-07-02 | 49.42 | $57.71 | 534912 |
| 2026-07-01 | 48.85 | $57.33 | 1.1M |
| 2026-06-30 | 48.33 | $55.36 | 1.1M |
| 2026-06-29 | 47.97 | $57.58 | 1.5M |
| 2026-06-26 | 47.21 | $53.08 | 1.1M |
| 2026-06-25 | 46.64 | $48.94 | 513243 |
| 2026-06-24 | 46.27 | $49.42 | 642600 |
| 2026-06-23 | 45.85 | $46.94 | 495628 |
| 2026-06-22 | 45.51 | $47.97 | 1.1M |
| 2026-06-18 | 45.11 | $49.02 | 1.4M |
| 2026-06-17 | 44.64 | $47.04 | 664233 |
| 2026-06-16 | 44.24 | $46.96 | 586916 |
| 2026-06-15 | 43.87 | $48.87 | 639989 |
| 2026-06-12 | 43.35 | $45.25 | 413600 |
| 2026-06-11 | 43.09 | $45.28 | 582903 |
| 2026-06-10 | 42.84 | $44.85 | 602904 |
| 2026-06-09 | 42.53 | $47.00 | 578541 |
| 2026-06-08 | 42.34 | $46.64 | 690700 |
| 2026-06-05 | 42.21 | $45.37 | 581000 |
| 2026-06-04 | 42.14 | $47.80 | 626300 |
| 2026-06-03 | 41.92 | $46.21 | 767039 |
| 2026-06-02 | 41.84 | $47.00 | 875526 |
| 2026-06-01 | 41.80 | $48.14 | 1.6M |
| 2026-05-29 | 41.68 | $42.49 | 748252 |
| 2026-05-28 | 41.71 | $41.53 | 626584 |
| 2026-05-27 | 41.77 | $41.70 | 548407 |
| 2026-05-26 | 41.84 | $40.84 | 626974 |
| 2026-05-22 | 42.02 | $40.22 | 772633 |
| 2026-05-21 | 42.30 | $40.03 | 535606 |
| 2026-05-20 | 42.49 | $39.62 | 634187 |
| 2026-05-19 | 42.91 | $39.08 | 839002 |
| 2026-05-18 | 43.24 | $39.47 | 874600 |
| 2026-05-15 | 43.69 | $38.53 | 561162 |
| 2026-05-14 | 44.21 | $40.06 | 587303 |
| 2026-05-13 | 44.50 | $40.16 | 1.4M |
| 2026-05-12 | 44.63 | $38.62 | 2.3M |
| 2026-05-11 | 44.68 | $43.28 | 1.1M |
| 2026-05-08 | 44.50 | $44.05 | 701455 |
| 2026-05-07 | 44.20 | $44.01 | 801529 |
| 2026-05-06 | 44.07 | $43.38 | 755900 |
| 2026-05-05 | 44.10 | $44.52 | 443900 |
| 2026-05-04 | 43.94 | $46.28 | 542812 |
| 2026-05-01 | 43.63 | $45.75 | 803402 |
| 2026-04-30 | 43.37 | $43.09 | 814526 |
| 2026-04-29 | 43.27 | $42.67 | 535821 |
| 2026-04-28 | 43.18 | $43.21 | 715700 |
| 2026-04-27 | 42.92 | $44.41 | 477201 |
| 2026-04-24 | 42.63 | $45.78 | 582907 |
| 2026-04-23 | 42.33 | $43.82 | 938143 |
| 2026-04-22 | 42.16 | $48.06 | 646916 |
| 2026-04-21 | 41.78 | $45.57 | 825506 |
| 2026-04-20 | 41.56 | $48.63 | 797216 |
| 2026-04-17 | 41.12 | $48.75 | 1.6M |
| 2026-04-16 | 40.65 | $46.05 | 1.2M |
| 2026-04-15 | 40.38 | $42.59 | 624546 |
| 2026-04-14 | 40.33 | $39.78 | 708220 |
| 2026-04-13 | 40.39 | $39.52 | 1.0M |
| 2026-04-10 | 40.48 | $38.10 | 1.3M |
| 2026-04-09 | 40.64 | $41.53 | 1.6M |
| 2026-04-08 | 40.81 | $43.97 | 2.1M |
| 2026-04-07 | 40.93 | $41.23 | 669972 |
| 2026-04-06 | 41.25 | $40.12 | 602405 |
| 2026-04-02 | 41.50 | $40.43 | 781600 |
| 2026-04-01 | 41.72 | $41.21 | 1.0M |
| 2026-03-31 | 41.90 | $40.82 | 1.3M |
| 2026-03-30 | 42.06 | $38.12 | 1.1M |
| 2026-03-27 | 42.85 | $38.60 | 785723 |
| 2026-03-26 | 43.55 | $39.68 | 1.1M |
| 2026-03-25 | 44.17 | $40.38 | 1.0M |
| 2026-03-24 | 44.64 | $40.58 | 811122 |
| 2026-03-23 | 45.02 | $41.19 | 1.5M |
| 2026-03-20 | 45.31 | $39.83 | 13.6M |
| 2026-03-19 | 45.85 | $39.27 | 2.1M |
| 2026-03-18 | 46.42 | $40.70 | 1.4M |
| 2026-03-17 | 46.94 | $41.58 | 1.9M |
| 2026-03-16 | 47.34 | $41.03 | 1.4M |
| 2026-03-13 | 47.75 | $41.22 | 1.4M |
| 2026-03-12 | 48.21 | $41.21 | 2.0M |
| 2026-03-11 | 48.78 | $45.08 | 1.4M |
| 2026-03-10 | 49.32 | $46.38 | 1.6M |
| 2026-03-09 | 49.76 | $47.57 | 2.6M |
| 2026-03-06 | 50.10 | $45.08 | 1.1M |
| 2026-03-05 | 50.49 | $44.91 | 1.1M |
| 2026-03-04 | 50.93 | $44.86 | 1.7M |
| 2026-03-03 | 51.74 | $43.97 | 4.1M |
| 2026-03-02 | 52.44 | $53.79 | 1.4M |
| 2026-02-27 | 52.61 | $52.65 | 895634 |
| 2026-02-26 | 52.92 | $52.15 | 665300 |
| 2026-02-25 | 53.43 | $49.79 | 731000 |
| 2026-02-24 | 54.03 | $48.22 | 788703 |
| 2026-02-23 | 54.91 | $46.97 | 692700 |
| 2026-02-20 | 55.97 | $50.61 | 470300 |
| 2026-02-19 | 56.18 | $50.61 | 427300 |
| 2026-02-18 | 56.30 | $51.10 | 549600 |
| 2026-02-17 | 56.45 | $49.55 | 674400 |
| 2026-02-13 | 56.82 | $49.31 | 1.0M |
| 2026-02-12 | 57.34 | $50.34 | 1.3M |
| 2026-02-11 | 57.80 | $52.73 | 1.0M |
| 2026-02-10 | 58.28 | $55.80 | 590127 |
| 2026-02-09 | 58.62 | $55.13 | 697035 |
| 2026-02-06 | 59.13 | $54.41 | 699501 |
| 2026-02-05 | 59.66 | $52.84 | 963414 |
| 2026-02-04 | 60.27 | $53.79 | 1.9M |
| 2026-02-03 | 60.81 | $61.07 | 1.4M |
| 2026-02-02 | 60.89 | $57.85 | 869819 |
| 2026-01-30 | 61.22 | $57.29 | 1.0M |
| 2026-01-29 | 61.56 | $58.91 | 1.0M |
| 2026-01-28 | 61.95 | $62.28 | 1.0M |
| 2026-01-27 | 62.17 | $61.69 | 1.2M |
| 2026-01-26 | 62.41 | $65.98 | 1.6M |
| 2026-01-23 | 62.43 | $68.10 | 3.6M |
| 2026-01-22 | 62.39 | $54.81 | 1.2M |
| 2026-01-21 | 62.94 | $53.07 | 1.1M |
| 2026-01-20 | 63.51 | $54.08 | 1.5M |
| 2026-01-16 | 63.96 | $56.84 | 1.1M |
| 2026-01-15 | 64.14 | $59.79 | 953900 |
| 2026-01-14 | 64.36 | $59.63 | 721500 |
| 2026-01-13 | 64.62 | $62.15 | 797300 |
| 2026-01-12 | 64.89 | $62.69 | 763023 |
| 2026-01-09 | 65.21 | $65.32 | 507500 |
| 2026-01-08 | 65.45 | $65.06 | 624000 |
| 2026-01-07 | 65.84 | $65.07 | 552147 |
| 2026-01-06 | 66.26 | $64.53 | 691989 |
| 2026-01-05 | 66.94 | $62.75 | 1.2M |
| 2026-01-02 | 67.57 | $64.36 | 623100 |
| 2025-12-31 | 68.11 | $64.14 | 761943 |
| 2025-12-30 | 68.63 | $66.73 | 725415 |
| 2025-12-29 | 69.07 | $66.63 | 636100 |
| 2025-12-26 | 69.72 | $66.37 | 395541 |
| 2025-12-24 | 70.33 | $66.57 | 302419 |
| 2025-12-23 | 70.94 | $67.25 | 805057 |
| 2025-12-22 | 71.54 | $65.71 | 645847 |
| 2025-12-19 | 71.88 | $64.56 | 2.2M |
| 2025-12-18 | 72.11 | $63.08 | 1.1M |
| 2025-12-17 | 72.39 | $60.43 | 1.9M |
| 2025-12-16 | 72.77 | $64.25 | 1.2M |
| 2025-12-15 | 73.04 | $64.71 | 1.3M |
| 2025-12-12 | 73.31 | $67.57 | 569600 |
| 2025-12-11 | 73.59 | $69.06 | 767500 |
| 2025-12-10 | 73.99 | $70.08 | 808700 |
| 2025-12-09 | 74.12 | $72.89 | 464820 |
| 2025-12-08 | 75.14 | $73.57 | 1.2M |
| 2025-12-05 | 76.01 | $78.00 | 746144 |
| 2025-12-04 | 76.69 | $75.52 | 543800 |
| 2025-12-03 | 77.69 | $75.02 | 635400 |
| 2025-12-02 | 78.76 | $74.67 | 577600 |
| 2025-12-01 | 79.99 | $75.50 | 855256 |
| 2025-11-28 | 81.15 | $79.61 | 298135 |
| 2025-11-26 | 81.97 | $78.46 | 913005 |
| 2025-11-25 | 82.94 | $78.91 | 1.8M |
| 2025-11-24 | 83.85 | $79.12 | 1.4M |
| 2025-11-21 | 84.79 | $72.51 | 764709 |
| 2025-11-20 | 85.91 | $69.33 | 861344 |
| 2025-11-19 | 87.01 | $68.50 | 717142 |
| 2025-11-18 | 88.06 | $68.04 | 1.2M |
| 2025-11-17 | 89.14 | $69.79 | 1.9M |
| 2025-11-14 | 90.03 | $70.06 | 1.2M |
| 2025-11-13 | 90.90 | $73.21 | 1.6M |
| 2025-11-12 | 91.85 | $76.93 | 2.6M |
| 2025-11-11 | 92.89 | $72.79 | 3.9M |
| 2025-11-10 | 94.29 | $93.30 | 633948 |
| 2025-11-07 | 94.78 | $90.93 | 729600 |
| 2025-11-06 | 95.45 | $91.69 | 522007 |
| 2025-11-05 | 96.24 | $95.43 | 455200 |
| 2025-11-04 | 96.84 | $96.44 | 641519 |
| 2025-11-03 | 97.32 | $99.32 | 687924 |
| 2025-10-31 | 97.90 | $98.71 | 384800 |
| 2025-10-30 | 98.35 | $95.95 | 334440 |
| 2025-10-29 | 98.94 | $97.92 | 428866 |
| 2025-10-28 | 99.35 | $97.09 | 328007 |
| 2025-10-27 | 99.81 | $97.86 | 481300 |
| 2025-10-24 | 100.21 | $94.90 | 563400 |
| 2025-10-23 | 100.69 | $91.36 | 612026 |
| 2025-10-22 | 101.31 | $89.51 | 708404 |
| 2025-10-21 | 101.81 | $89.60 | 566558 |
| 2025-10-20 | 102.40 | $87.50 | 923600 |
| 2025-10-17 | 103.13 | $87.60 | 711877 |
| 2025-10-16 | 103.90 | $92.12 | 875000 |
| 2025-10-15 | 104.45 | $97.87 | 648773 |
| 2025-10-14 | 104.55 | $100.64 | 522230 |
| 2025-10-13 | 104.53 | $103.20 | 719042 |
| 2025-10-10 | 104.49 | $104.30 | 630701 |
| 2025-10-09 | 104.29 | $107.53 | 570591 |
| 2025-10-08 | 103.83 | $107.37 | 1.4M |
| 2025-10-07 | 103.24 | $106.04 | 871003 |
| 2025-10-06 | 102.74 | $110.89 | 729937 |
| 2025-10-03 | 102.35 | $107.83 | 399300 |
| 2025-10-02 | 101.63 | $107.74 | 683670 |
| 2025-10-01 | 100.66 | $106.12 | 874634 |
| 2025-09-30 | 99.69 | $106.30 | 596100 |
| 2025-09-29 | 98.73 | $105.73 | 879614 |
| 2025-09-26 | 97.97 | $104.51 | 837198 |
| 2025-09-25 | 97.31 | $103.77 | 737563 |
| 2025-09-24 | 96.67 | $99.47 | 909706 |
| 2025-09-23 | 96.20 | $101.50 | 1.3M |
| 2025-09-22 | 95.61 | $102.12 | 620010 |
| 2025-09-19 | 95.01 | $102.92 | 7.8M |
| 2025-09-18 | 94.18 | $103.08 | 933500 |
| 2025-09-17 | 93.28 | $100.00 | 646874 |
| 2025-09-16 | 92.56 | $100.17 | 652400 |
| 2025-09-15 | 91.91 | $102.49 | 627900 |
| 2025-09-12 | 91.06 | $100.24 | 803973 |
| 2025-09-11 | 90.31 | $98.30 | 1.0M |
| 2025-09-10 | 89.85 | $95.58 | 615615 |
| 2025-09-09 | 89.24 | $95.94 | 1.2M |
| 2025-09-08 | 88.13 | $103.11 | 1.9M |
| 2025-09-05 | 86.67 | $93.44 | 631633 |
| 2025-09-04 | 85.76 | $88.48 | 609800 |
| 2025-09-03 | 85.23 | $86.65 | 726736 |
| 2025-09-02 | 84.69 | $87.09 | 906700 |
| 2025-08-29 | 84.18 | $90.45 | 567961 |
| 2025-08-28 | 83.38 | $91.31 | 555515 |
| 2025-08-27 | 82.64 | $91.00 | 462535 |
| 2025-08-26 | 81.91 | $90.20 | 785340 |
| 2025-08-25 | 81.20 | $89.61 | 500905 |
| 2025-08-22 | 80.53 | $90.22 | 605716 |
| 2025-08-21 | 79.86 | $86.17 | 622800 |
| 2025-08-20 | 79.31 | $85.17 | 1.0M |
| 2025-08-19 | 78.84 | $85.60 | 760774 |
| 2025-08-18 | 78.26 | $87.20 | 520842 |
| 2025-08-15 | 77.63 | $85.43 | 941275 |
| 2025-08-14 | 77.08 | $85.33 | 1.3M |
| 2025-08-13 | 76.38 | $88.94 | 1.8M |
| 2025-08-12 | 75.46 | $83.55 | 2.2M |
| 2025-08-11 | 74.71 | $73.74 | 950200 |
| 2025-08-08 | 74.43 | $73.85 | 522500 |
| 2025-08-07 | 73.94 | $75.27 | 859830 |
| 2025-08-06 | 73.39 | $77.75 | 492400 |
| 2025-08-05 | 72.74 | $75.85 | 575000 |
| 2025-08-04 | 72.18 | $76.98 | 474550 |
| 2025-08-01 | 71.55 | $74.40 | 712047 |
| 2025-07-31 | 71.11 | $76.59 | 798292 |
| 2025-07-30 | 70.48 | $76.40 | 625500 |
| 2025-07-29 | 69.87 | $75.90 | 553628 |
| 2025-07-28 | 69.34 | $76.17 | 548622 |
| 2025-07-25 | 68.64 | $76.81 | 524000 |
| 2025-07-24 | 67.86 | $75.34 | 686326 |
| 2025-07-23 | 67.10 | $75.72 | 726034 |
| 2025-07-22 | 66.43 | $74.01 | 729530 |
| 2025-07-21 | 65.82 | $74.61 | 876642 |
| 2025-07-18 | 65.19 | $74.38 | 915131 |
| 2025-07-17 | 64.60 | $71.42 | 677000 |
| 2025-07-16 | 64.14 | $70.44 | 708536 |
| 2025-07-15 | 63.75 | $68.47 | 804223 |
| 2025-07-14 | 63.39 | $68.16 | 1.3M |
| 2025-07-11 | 63.14 | $64.19 | 442807 |
| 2025-07-10 | 63.07 | $64.28 | 1.1M |
| 2025-07-09 | 62.98 | $64.76 | 807358 |
| 2025-07-08 | 62.97 | $64.49 | 642500 |
| 2025-07-07 | 62.94 | $64.46 | 423700 |
| 2025-07-03 | 62.97 | $65.58 | 299800 |
| 2025-07-02 | 62.89 | $63.92 | 664830 |
| 2025-07-01 | 62.84 | $64.38 | 1.0M |
| 2025-06-30 | 62.68 | $65.25 | 1.5M |
| 2025-06-27 | 62.59 | $62.12 | 1.4M |
| 2025-06-26 | 62.64 | $61.16 | 541500 |
| 2025-06-25 | 62.72 | $60.22 | 638700 |
| 2025-06-24 | 62.84 | $62.27 | 399100 |
| 2025-06-23 | 62.80 | $61.78 | 594000 |
| 2025-06-20 | 62.74 | $61.97 | 1.2M |
| 2025-06-18 | 62.68 | $62.67 | 524600 |
| 2025-06-17 | 62.59 | $62.22 | 558858 |
| 2025-06-16 | 62.50 | $62.73 | 796100 |
| 2025-06-13 | 62.38 | $61.09 | 758100 |
| 2025-06-12 | 62.25 | $63.21 | 769900 |
| 2025-06-11 | 62.00 | $62.76 | 784300 |
| 2025-06-10 | 61.85 | $62.50 | 796600 |
| 2025-06-09 | 61.20 | $64.58 | 812400 |
| 2025-06-06 | 60.25 | $63.85 | 758700 |
| 2025-06-05 | 59.32 | $65.04 | 816100 |
| 2025-06-04 | 58.31 | $64.01 | 1.1M |
| 2025-06-03 | 57.31 | $63.01 | 2.3M |
| 2025-06-02 | 56.34 | $61.11 | 2.2M |
| 2025-05-30 | 55.52 | $63.55 | 3.4M |
| 2025-05-29 | 54.50 | $63.04 | 1.0M |
| 2025-05-28 | 53.50 | $62.80 | 1.1M |
| 2025-05-27 | 52.44 | $62.65 | 792600 |
| 2025-05-23 | 51.32 | $61.36 | 722500 |
| 2025-05-22 | 50.25 | $60.65 | 838000 |
| 2025-05-21 | 49.22 | $60.81 | 1.1M |
| 2025-05-20 | 48.10 | $60.89 | 1.3M |
| 2025-05-19 | 46.95 | $60.37 | 821400 |
| 2025-05-16 | 45.75 | $60.26 | 1.2M |
| 2025-05-15 | 44.60 | $58.57 | 1.0M |
| 2025-05-14 | 43.49 | $58.27 | 1.3M |
| 2025-05-13 | 42.43 | $59.62 | 2.2M |
| 2025-05-12 | 41.25 | $49.51 | 718000 |
| 2025-05-09 | 40.52 | $45.72 | 449000 |
| 2025-05-08 | 39.93 | $45.19 | 550000 |
| 2025-05-07 | 39.50 | $44.84 | 428700 |
| 2025-05-06 | 38.84 | $44.06 | 349100 |
| 2025-05-05 | 38.25 | $43.56 | 253400 |
| 2025-05-02 | 37.66 | $44.58 | 301200 |
| 2025-05-01 | 37.27 | $43.32 | 478000 |
| 2025-04-30 | 37.07 | $42.90 | 566100 |
| 2025-04-29 | 36.85 | $41.64 | 348100 |
| 2025-04-28 | 36.68 | $40.18 | 384500 |
| 2025-04-25 | 36.61 | $40.14 | 311800 |
| 2025-04-24 | 36.55 | $39.95 | 293600 |
| 2025-04-23 | 36.54 | $38.36 | 437200 |
| 2025-04-22 | 36.70 | $37.90 | 475000 |
| 2025-04-21 | 36.81 | $36.34 | 288600 |
| 2025-04-17 | 36.90 | $37.39 | 400000 |
| 2025-04-16 | 37.11 | $36.30 | 424500 |
| 2025-04-15 | 37.35 | $37.02 | 424200 |
| 2025-04-14 | 37.50 | $36.02 | 381300 |
| 2025-04-11 | 37.76 | $34.94 | 471700 |
| 2025-04-10 | 38.03 | $33.95 | 616100 |
| 2025-04-09 | 38.31 | $36.61 | 1.1M |
| 2025-04-08 | 38.51 | $31.62 | 674500 |
| 2025-04-07 | 38.97 | $32.19 | 926400 |
| 2025-04-04 | 39.47 | $31.78 | 1.1M |
| 2025-04-03 | 40.08 | $36.75 | 393400 |
| 2025-04-02 | 40.33 | $39.48 | 291400 |
| 2025-04-01 | 40.51 | $38.38 | 528100 |
| 2025-03-31 | 40.67 | $38.39 | 614400 |
| 2025-03-28 | 40.83 | $38.63 | 402800 |
| 2025-03-27 | 41.16 | $38.95 | 348400 |
| 2025-03-26 | 41.24 | $39.88 | 319000 |
| 2025-03-25 | 41.34 | $41.40 | 1.7M |
| 2025-03-24 | 41.37 | $40.25 | 2.0M |
| 2025-03-21 | 41.54 | $38.12 | 2.8M |
| 2025-03-20 | 41.90 | $41.49 | 2.0M |
| 2025-03-19 | 42.16 | $41.20 | 1.9M |
| 2025-03-18 | 42.50 | $40.06 | 625800 |
| 2025-03-17 | 42.85 | $41.14 | 580700 |
| 2025-03-14 | 43.12 | $40.30 | 456600 |
| 2025-03-13 | 43.42 | $39.59 | 410700 |
| 2025-03-12 | 43.69 | $40.63 | 536600 |
| 2025-03-11 | 43.91 | $40.71 | 1.0M |
| 2025-03-10 | 44.13 | $42.23 | 656534 |
| 2025-03-07 | 44.25 | $43.94 | 633600 |
| 2025-03-06 | 44.19 | $41.79 | 458600 |
| 2025-03-05 | 44.41 | $43.09 | 399100 |
| 2025-03-04 | 44.56 | $41.57 | 487300 |
| 2025-03-03 | 44.71 | $41.64 | 362300 |
| 2025-02-28 | 44.92 | $45.20 | 636200 |
| 2025-02-27 | 45.04 | $40.58 | 296800 |
| 2025-02-26 | 45.38 | $41.81 | 291000 |
| 2025-02-25 | 45.61 | $42.10 | 344900 |
| 2025-02-24 | 45.82 | $43.53 | 285200 |
| 2025-02-21 | 46.01 | $45.31 | 364700 |
| 2025-02-20 | 46.09 | $46.86 | 239000 |
| 2025-02-19 | 46.05 | $47.92 | 342000 |
| 2025-02-18 | 45.89 | $47.08 | 205400 |
| 2025-02-14 | 45.71 | $46.46 | 171900 |
| 2025-02-13 | 45.41 | $46.40 | 114400 |
| 2025-02-12 | 45.13 | $44.91 | 109900 |
| 2025-02-11 | 44.87 | $45.01 | 93400 |
| 2025-02-10 | 44.65 | $45.19 | 167304 |
| 2025-02-07 | 44.52 | $44.55 | 204387 |
| 2025-02-06 | 44.45 | $42.88 | 278918 |
| 2025-02-05 | 44.46 | $46.18 | 145881 |
| 2025-02-04 | 44.31 | $45.95 | 152958 |
| 2025-02-03 | 44.14 | $44.71 | 191183 |
| 2025-01-31 | 44.00 | $45.72 | 237221 |
| 2025-01-30 | 43.78 | $47.70 | 214200 |
| 2025-01-29 | 43.49 | $47.34 | 140359 |
| 2025-01-28 | 43.22 | $46.41 | 162732 |
| 2025-01-27 | 43.02 | $46.23 | 357426 |
| 2025-01-24 | 42.82 | $47.43 | 200723 |
| 2025-01-23 | 42.55 | $46.87 | 346708 |
| 2025-01-22 | 42.24 | $46.12 | 241995 |
| 2025-01-21 | 42.04 | $44.75 | 197169 |
| 2025-01-17 | 41.87 | $43.37 | 217548 |
| 2025-01-16 | 41.87 | $40.57 | 213258 |
| 2025-01-15 | 42.02 | $40.63 | 187518 |
| 2025-01-14 | 42.18 | $39.85 | 276861 |
| 2025-01-13 | 42.36 | $40.48 | 311832 |
| 2025-01-10 | 42.51 | $42.75 | 203538 |
| 2025-01-08 | 42.56 | $42.98 | 190776 |
| 2025-01-07 | 42.60 | $43.24 | 271908 |
| 2025-01-06 | 42.84 | $43.17 | 182834 |
| 2025-01-03 | 43.24 | $42.54 | 166528 |
| 2025-01-02 | 43.70 | $41.89 | 166045 |
| 2024-12-31 | 44.23 | $41.27 | 183296 |
| 2024-12-30 | 44.76 | $41.83 | 268356 |
| 2024-12-27 | 45.14 | $42.10 | 148912 |
| 2024-12-26 | 45.51 | $42.37 | 92005 |
| 2024-12-24 | 45.70 | $42.13 | 52286 |
| 2024-12-23 | 45.77 | $42.03 | 359170 |
| 2024-12-20 | 45.71 | $40.73 | 1.1M |
| 2024-12-19 | 45.80 | $42.06 | 453670 |
| 2024-12-18 | 45.81 | $41.43 | 419224 |
| 2024-12-17 | 45.82 | $43.44 | 400939 |
| 2024-12-16 | 45.66 | $43.49 | 333979 |
| 2024-12-13 | 45.58 | $43.81 | 251812 |
| 2024-12-12 | 45.59 | $43.50 | 227712 |
| 2024-12-11 | 45.62 | $43.52 | 244465 |
| 2024-12-10 | 45.85 | $43.63 | 381605 |
| 2024-12-09 | 46.08 | $43.81 | 816450 |
| 2024-12-06 | 46.26 | $48.01 | 1.2M |
| 2024-12-05 | 46.21 | $51.20 | 587076 |
| 2024-12-04 | 45.94 | $51.70 | 758624 |
| 2024-12-03 | 45.59 | $52.48 | 562074 |
| 2024-12-02 | 45.18 | $52.00 | 650258 |
| 2024-11-29 | 44.80 | $49.31 | 343200 |
| 2024-11-27 | 44.47 | $49.45 | 557293 |
| 2024-11-26 | 44.21 | $46.33 | 639089 |
| 2024-11-25 | 44.11 | $43.41 | 2.1M |
| 2024-11-22 | 44.14 | $40.95 | 293810 |
| 2024-11-21 | 44.23 | $42.47 | 302524 |
| 2024-11-20 | 44.27 | $42.23 | 199905 |
| 2024-11-19 | 44.34 | $41.60 | 525715 |
| 2024-11-18 | 44.50 | $40.31 | 366723 |
| 2024-11-15 | 44.71 | $41.95 | 2.1M |
| 2024-11-14 | 44.82 | $43.88 | 210560 |
| 2024-11-13 | 44.81 | $44.15 | 720155 |
| 2024-11-12 | 44.90 | $48.10 | 311269 |
| 2024-11-11 | 44.68 | $48.19 | 372661 |
| 2024-11-08 | 44.45 | $47.47 | 459552 |
| 2024-11-07 | 44.22 | $47.04 | 543561 |
| 2024-11-06 | 43.97 | $45.79 | 214987 |
| 2024-11-05 | 43.78 | $44.65 | 115021 |
| 2024-11-04 | 43.60 | $44.37 | 133285 |
| 2024-11-01 | 43.46 | $44.25 | 113030 |
| 2024-10-31 | 43.25 | $42.87 | 175910 |
| 2024-10-30 | 43.08 | $44.10 | 96429 |
| 2024-10-29 | 42.87 | $44.44 | 130622 |
| 2024-10-28 | 42.70 | $43.93 | 147353 |
| 2024-10-25 | 42.47 | $42.82 | 147462 |
| 2024-10-24 | 42.27 | $43.33 | 71282 |
| 2024-10-23 | 42.08 | $43.63 | 121073 |
| 2024-10-22 | 41.85 | $44.79 | 103246 |
| 2024-10-21 | 41.59 | $44.48 | 129861 |
| 2024-10-18 | 41.30 | $44.10 | 102060 |
| 2024-10-17 | 40.91 | $43.73 | 179692 |
| 2024-10-16 | 40.50 | $45.87 | 226105 |
| 2024-10-15 | 39.91 | $43.71 | 145743 |
| 2024-10-14 | 39.41 | $43.70 | 160456 |
| 2024-10-11 | 38.93 | $42.73 | 130333 |
| 2024-10-10 | 38.50 | $42.07 | 227551 |
| 2024-10-09 | 38.10 | $42.07 | 100534 |
| 2024-10-08 | 37.64 | $40.95 | 150912 |
| 2024-10-07 | 37.25 | $41.58 | 225903 |
| 2024-10-04 | 36.86 | $40.02 | 212917 |
| 2024-10-03 | 36.73 | $39.55 | 119396 |
| 2024-10-02 | 36.63 | $39.99 | 227893 |
| 2024-10-01 | 36.50 | $41.01 | 184149 |
| 2024-09-30 | 36.31 | $39.35 | 144363 |
| 2024-09-27 | 36.31 | $38.81 | 193189 |
| 2024-09-26 | 36.34 | $39.47 | 191883 |
| 2024-09-25 | 36.28 | $39.05 | 184489 |
| 2024-09-24 | 36.30 | $39.63 | 178802 |
| 2024-09-23 | 36.26 | $38.56 | 262687 |
| 2024-09-20 | 36.35 | $36.25 | 1.2M |
| 2024-09-19 | 36.49 | $35.70 | 280232 |
| 2024-09-18 | 36.68 | $33.90 | 230218 |
| 2024-09-17 | 36.86 | $33.89 | 144033 |
| 2024-09-16 | 37.03 | $34.00 | 165103 |
| 2024-09-13 | 37.17 | $34.15 | 243576 |
| 2024-09-12 | 37.28 | $34.10 | 376708 |
| 2024-09-11 | 37.40 | $32.80 | 497215 |
| 2024-09-10 | 37.55 | $33.15 | 468817 |
| 2024-09-09 | 37.59 | $33.74 | 621130 |
| 2024-09-06 | 37.66 | $37.50 | 362129 |
| 2024-09-05 | 37.39 | $37.60 | 449383 |
| 2024-09-04 | 36.96 | $37.25 | 194438 |
| 2024-09-03 | 36.62 | $37.25 | 229748 |
| 2024-08-30 | 36.25 | $39.43 | 224613 |
| 2024-08-29 | 35.92 | $39.39 | 324682 |
| 2024-08-28 | 35.63 | $38.27 | 189875 |
| 2024-08-27 | 35.39 | $39.42 | 275322 |
| 2024-08-26 | 35.02 | $38.87 | 357079 |
| 2024-08-23 | 34.69 | $40.24 | 412179 |
| 2024-08-22 | 34.26 | $39.12 | 610870 |
| 2024-08-21 | 33.84 | $39.46 | 369438 |
| 2024-08-20 | 33.49 | $37.61 | 320007 |
| 2024-08-19 | 33.25 | $37.32 | 363683 |
| 2024-08-16 | 33.01 | $36.65 | 219413 |
| 2024-08-15 | 32.85 | $36.40 | 268055 |
| 2024-08-14 | 32.67 | $36.57 | 232912 |
| 2024-08-13 | 32.52 | $35.73 | 280207 |
| 2024-08-12 | 32.44 | $33.99 | 105752 |
| 2024-08-09 | 32.49 | $35.03 | 230243 |
| 2024-08-08 | 32.49 | $32.10 | 236887 |
| 2024-08-07 | 32.59 | $29.00 | 217979 |
| 2024-08-06 | 32.83 | $30.56 | 151425 |
| 2024-08-05 | 32.92 | $29.82 | 191989 |
| 2024-08-02 | 33.08 | $32.86 | 131274 |
| 2024-08-01 | 33.05 | $33.49 | 158338 |
| 2024-07-31 | 33.00 | $33.55 | 278389 |
| 2024-07-30 | 32.89 | $31.93 | 185156 |
| 2024-07-29 | 32.88 | $32.38 | 333429 |
| 2024-07-26 | 32.88 | $31.56 | 280127 |
| 2024-07-25 | 32.90 | $30.79 | 363194 |
| 2024-07-24 | 32.96 | $32.41 | 211617 |
| 2024-07-23 | 32.91 | $32.87 | 198602 |
| 2024-07-22 | 32.84 | $32.49 | 105731 |
| 2024-07-19 | 32.77 | $33.45 | 56675 |
| 2024-07-18 | 32.63 | $32.84 | 82992 |
| 2024-07-17 | 32.55 | $33.54 | 174669 |
| 2024-07-16 | 32.39 | $34.10 | 65304 |
| 2024-07-15 | 32.20 | $34.94 | 96017 |
| 2024-07-12 | 31.90 | $35.08 | 93828 |
| 2024-07-11 | 31.50 | $34.20 | 99956 |
| 2024-07-10 | 31.14 | $33.75 | 111143 |
| 2024-07-09 | 30.81 | $32.44 | 259245 |
| 2024-07-08 | 30.55 | $32.90 | 214738 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.10
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.81
Average
54.55
Maximum
103.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.10 | $52.03 | 540843 |
| 2026-07-21 | 53.21 | $54.90 | 655846 |
| 2026-07-20 | 53.04 | $53.93 | 324920 |
| 2026-07-17 | 52.94 | $53.79 | 388061 |
| 2026-07-16 | 52.85 | $55.17 | 679573 |
| 2026-07-15 | 52.61 | $55.56 | 637616 |
| 2026-07-14 | 52.30 | $53.00 | 560127 |
| 2026-07-13 | 52.22 | $52.22 | 557832 |
| 2026-07-10 | 52.22 | $54.57 | 435000 |
| 2026-07-09 | 51.98 | $54.34 | 555900 |
| 2026-07-08 | 51.73 | $53.80 | 623000 |
| 2026-07-07 | 51.51 | $56.29 | 686500 |
| 2026-07-06 | 51.01 | $56.73 | 700797 |
| 2026-07-02 | 50.40 | $57.71 | 534912 |
| 2026-07-01 | 49.64 | $57.33 | 1.1M |
| 2026-06-30 | 48.83 | $55.36 | 1.1M |
| 2026-06-29 | 48.14 | $57.58 | 1.5M |
| 2026-06-26 | 47.14 | $53.08 | 1.1M |
| 2026-06-25 | 46.52 | $48.94 | 513243 |
| 2026-06-24 | 46.26 | $49.42 | 642600 |
| 2026-06-23 | 45.93 | $46.94 | 495628 |
| 2026-06-22 | 45.83 | $47.97 | 1.1M |
| 2026-06-18 | 45.60 | $49.02 | 1.4M |
| 2026-06-17 | 45.24 | $47.04 | 664233 |
| 2026-06-16 | 45.05 | $46.96 | 586916 |
| 2026-06-15 | 44.85 | $48.87 | 639989 |
| 2026-06-12 | 44.43 | $45.25 | 413600 |
| 2026-06-11 | 44.34 | $45.28 | 582903 |
| 2026-06-10 | 44.24 | $44.85 | 602904 |
| 2026-06-09 | 44.18 | $47.00 | 578541 |
| 2026-06-08 | 43.88 | $46.64 | 690700 |
| 2026-06-05 | 43.59 | $45.37 | 581000 |
| 2026-06-04 | 43.40 | $47.80 | 626300 |
| 2026-06-03 | 42.94 | $46.21 | 767039 |
| 2026-06-02 | 42.59 | $47.00 | 875526 |
| 2026-06-01 | 42.13 | $48.14 | 1.6M |
| 2026-05-29 | 41.49 | $42.49 | 748252 |
| 2026-05-28 | 41.39 | $41.53 | 626584 |
| 2026-05-27 | 41.38 | $41.70 | 548407 |
| 2026-05-26 | 41.34 | $40.84 | 626974 |
| 2026-05-22 | 41.39 | $40.22 | 772633 |
| 2026-05-21 | 41.52 | $40.03 | 535606 |
| 2026-05-20 | 41.67 | $39.62 | 634187 |
| 2026-05-19 | 41.89 | $39.08 | 839002 |
| 2026-05-18 | 42.19 | $39.47 | 874600 |
| 2026-05-15 | 42.47 | $38.53 | 561162 |
| 2026-05-14 | 42.89 | $40.06 | 587303 |
| 2026-05-13 | 43.18 | $40.16 | 1.4M |
| 2026-05-12 | 43.50 | $38.62 | 2.3M |
| 2026-05-11 | 44.02 | $43.28 | 1.1M |
| 2026-05-08 | 44.09 | $44.05 | 701455 |
| 2026-05-07 | 44.10 | $44.01 | 801529 |
| 2026-05-06 | 44.11 | $43.38 | 755900 |
| 2026-05-05 | 44.19 | $44.52 | 443900 |
| 2026-05-04 | 44.15 | $46.28 | 542812 |
| 2026-05-01 | 43.93 | $45.75 | 803402 |
| 2026-04-30 | 43.73 | $43.09 | 814526 |
| 2026-04-29 | 43.80 | $42.67 | 535821 |
| 2026-04-28 | 43.92 | $43.21 | 715700 |
| 2026-04-27 | 44.00 | $44.41 | 477201 |
| 2026-04-24 | 43.95 | $45.78 | 582907 |
| 2026-04-23 | 43.76 | $43.82 | 938143 |
| 2026-04-22 | 43.75 | $48.06 | 646916 |
| 2026-04-21 | 43.30 | $45.57 | 825506 |
| 2026-04-20 | 43.06 | $48.63 | 797216 |
| 2026-04-17 | 42.48 | $48.75 | 1.6M |
| 2026-04-16 | 41.81 | $46.05 | 1.2M |
| 2026-04-15 | 41.37 | $42.59 | 624546 |
| 2026-04-14 | 41.24 | $39.78 | 708220 |
| 2026-04-13 | 41.39 | $39.52 | 1.0M |
| 2026-04-10 | 41.59 | $38.10 | 1.3M |
| 2026-04-09 | 41.96 | $41.53 | 1.6M |
| 2026-04-08 | 42.00 | $43.97 | 2.1M |
| 2026-04-07 | 41.80 | $41.23 | 669972 |
| 2026-04-06 | 41.86 | $40.12 | 602405 |
| 2026-04-02 | 42.04 | $40.43 | 781600 |
| 2026-04-01 | 42.21 | $41.21 | 1.0M |
| 2026-03-31 | 42.31 | $40.82 | 1.3M |
| 2026-03-30 | 42.47 | $38.12 | 1.1M |
| 2026-03-27 | 42.93 | $38.60 | 785723 |
| 2026-03-26 | 43.39 | $39.68 | 1.1M |
| 2026-03-25 | 43.78 | $40.38 | 1.0M |
| 2026-03-24 | 44.13 | $40.58 | 811122 |
| 2026-03-23 | 44.51 | $41.19 | 1.5M |
| 2026-03-20 | 44.86 | $39.83 | 13.6M |
| 2026-03-19 | 45.38 | $39.27 | 2.1M |
| 2026-03-18 | 46.03 | $40.70 | 1.4M |
| 2026-03-17 | 46.59 | $41.58 | 1.9M |
| 2026-03-16 | 47.12 | $41.03 | 1.4M |
| 2026-03-13 | 47.76 | $41.22 | 1.4M |
| 2026-03-12 | 48.45 | $41.21 | 2.0M |
| 2026-03-11 | 49.21 | $45.08 | 1.4M |
| 2026-03-10 | 49.64 | $46.38 | 1.6M |
| 2026-03-09 | 49.98 | $47.57 | 2.6M |
| 2026-03-06 | 50.24 | $45.08 | 1.1M |
| 2026-03-05 | 50.78 | $44.91 | 1.1M |
| 2026-03-04 | 51.40 | $44.86 | 1.7M |
| 2026-03-03 | 52.09 | $43.97 | 4.1M |
| 2026-03-02 | 52.94 | $53.79 | 1.4M |
| 2026-02-27 | 52.85 | $52.65 | 895634 |
| 2026-02-26 | 52.88 | $52.15 | 665300 |
| 2026-02-25 | 52.95 | $49.79 | 731000 |
| 2026-02-24 | 53.28 | $48.22 | 788703 |
| 2026-02-23 | 53.82 | $46.97 | 692700 |
| 2026-02-20 | 54.54 | $50.61 | 470300 |
| 2026-02-19 | 54.95 | $50.61 | 427300 |
| 2026-02-18 | 55.41 | $51.10 | 549600 |
| 2026-02-17 | 55.86 | $49.55 | 674400 |
| 2026-02-13 | 56.53 | $49.31 | 1.0M |
| 2026-02-12 | 57.29 | $50.34 | 1.3M |
| 2026-02-11 | 58.02 | $52.73 | 1.0M |
| 2026-02-10 | 58.57 | $55.80 | 590127 |
| 2026-02-09 | 58.87 | $55.13 | 697035 |
| 2026-02-06 | 59.26 | $54.41 | 699501 |
| 2026-02-05 | 59.77 | $52.84 | 963414 |
| 2026-02-04 | 60.50 | $53.79 | 1.9M |
| 2026-02-03 | 61.21 | $61.07 | 1.4M |
| 2026-02-02 | 61.22 | $57.85 | 869819 |
| 2026-01-30 | 61.57 | $57.29 | 1.0M |
| 2026-01-29 | 62.03 | $58.91 | 1.0M |
| 2026-01-28 | 62.35 | $62.28 | 1.0M |
| 2026-01-27 | 62.36 | $61.69 | 1.2M |
| 2026-01-26 | 62.43 | $65.98 | 1.6M |
| 2026-01-23 | 62.06 | $68.10 | 3.6M |
| 2026-01-22 | 61.42 | $54.81 | 1.2M |
| 2026-01-21 | 62.12 | $53.07 | 1.1M |
| 2026-01-20 | 63.07 | $54.08 | 1.5M |
| 2026-01-16 | 64.02 | $56.84 | 1.1M |
| 2026-01-15 | 64.77 | $59.79 | 953900 |
| 2026-01-14 | 65.30 | $59.63 | 721500 |
| 2026-01-13 | 65.89 | $62.15 | 797300 |
| 2026-01-12 | 66.29 | $62.69 | 763023 |
| 2026-01-09 | 66.66 | $65.32 | 507500 |
| 2026-01-08 | 66.81 | $65.06 | 624000 |
| 2026-01-07 | 66.99 | $65.07 | 552147 |
| 2026-01-06 | 67.19 | $64.53 | 691989 |
| 2026-01-05 | 67.47 | $62.75 | 1.2M |
| 2026-01-02 | 67.97 | $64.36 | 623100 |
| 2025-12-31 | 68.35 | $64.14 | 761943 |
| 2025-12-30 | 68.79 | $66.73 | 725415 |
| 2025-12-29 | 69.01 | $66.63 | 636100 |
| 2025-12-26 | 69.26 | $66.37 | 395541 |
| 2025-12-24 | 69.56 | $66.57 | 302419 |
| 2025-12-23 | 69.88 | $67.25 | 805057 |
| 2025-12-22 | 70.16 | $65.71 | 645847 |
| 2025-12-19 | 70.63 | $64.56 | 2.2M |
| 2025-12-18 | 71.26 | $63.08 | 1.1M |
| 2025-12-17 | 72.12 | $60.43 | 1.9M |
| 2025-12-16 | 73.36 | $64.25 | 1.2M |
| 2025-12-15 | 74.31 | $64.71 | 1.3M |
| 2025-12-12 | 75.33 | $67.57 | 569600 |
| 2025-12-11 | 76.14 | $69.06 | 767500 |
| 2025-12-10 | 76.89 | $70.08 | 808700 |
| 2025-12-09 | 77.60 | $72.89 | 464820 |
| 2025-12-08 | 78.10 | $73.57 | 1.2M |
| 2025-12-05 | 78.58 | $78.00 | 746144 |
| 2025-12-04 | 78.64 | $75.52 | 543800 |
| 2025-12-03 | 78.97 | $75.02 | 635400 |
| 2025-12-02 | 79.38 | $74.67 | 577600 |
| 2025-12-01 | 79.88 | $75.50 | 855256 |
| 2025-11-28 | 80.34 | $79.61 | 298135 |
| 2025-11-26 | 80.41 | $78.46 | 913005 |
| 2025-11-25 | 80.62 | $78.91 | 1.8M |
| 2025-11-24 | 80.80 | $79.12 | 1.4M |
| 2025-11-21 | 80.98 | $72.51 | 764709 |
| 2025-11-20 | 81.87 | $69.33 | 861344 |
| 2025-11-19 | 83.19 | $68.50 | 717142 |
| 2025-11-18 | 84.73 | $68.04 | 1.2M |
| 2025-11-17 | 86.49 | $69.79 | 1.9M |
| 2025-11-14 | 88.25 | $70.06 | 1.2M |
| 2025-11-13 | 90.16 | $73.21 | 1.6M |
| 2025-11-12 | 91.95 | $76.93 | 2.6M |
| 2025-11-11 | 93.53 | $72.79 | 3.9M |
| 2025-11-10 | 95.71 | $93.30 | 633948 |
| 2025-11-07 | 95.97 | $90.93 | 729600 |
| 2025-11-06 | 96.50 | $91.69 | 522007 |
| 2025-11-05 | 97.00 | $95.43 | 455200 |
| 2025-11-04 | 97.17 | $96.44 | 641519 |
| 2025-11-03 | 97.25 | $99.32 | 687924 |
| 2025-10-31 | 97.03 | $98.71 | 384800 |
| 2025-10-30 | 96.85 | $95.95 | 334440 |
| 2025-10-29 | 96.95 | $97.92 | 428866 |
| 2025-10-28 | 96.84 | $97.09 | 328007 |
| 2025-10-27 | 96.82 | $97.86 | 481300 |
| 2025-10-24 | 96.71 | $94.90 | 563400 |
| 2025-10-23 | 96.90 | $91.36 | 612026 |
| 2025-10-22 | 97.48 | $89.51 | 708404 |
| 2025-10-21 | 98.32 | $89.60 | 566558 |
| 2025-10-20 | 99.24 | $87.50 | 923600 |
| 2025-10-17 | 100.47 | $87.60 | 711877 |
| 2025-10-16 | 101.83 | $92.12 | 875000 |
| 2025-10-15 | 102.85 | $97.87 | 648773 |
| 2025-10-14 | 103.37 | $100.64 | 522230 |
| 2025-10-13 | 103.66 | $103.20 | 719042 |
| 2025-10-10 | 103.71 | $104.30 | 630701 |
| 2025-10-09 | 103.65 | $107.53 | 570591 |
| 2025-10-08 | 103.24 | $107.37 | 1.4M |
| 2025-10-07 | 102.80 | $106.04 | 871003 |
| 2025-10-06 | 102.46 | $110.89 | 729937 |
| 2025-10-03 | 101.57 | $107.83 | 399300 |
| 2025-10-02 | 100.92 | $107.74 | 683670 |
| 2025-10-01 | 100.20 | $106.12 | 874634 |
| 2025-09-30 | 99.57 | $106.30 | 596100 |
| 2025-09-29 | 98.87 | $105.73 | 879614 |
| 2025-09-26 | 98.14 | $104.51 | 837198 |
| 2025-09-25 | 97.47 | $103.77 | 737563 |
| 2025-09-24 | 96.81 | $99.47 | 909706 |
| 2025-09-23 | 96.53 | $101.50 | 1.3M |
| 2025-09-22 | 96.01 | $102.12 | 620010 |
| 2025-09-19 | 95.36 | $102.92 | 7.8M |
| 2025-09-18 | 94.57 | $103.08 | 933500 |
| 2025-09-17 | 93.67 | $100.00 | 646874 |
| 2025-09-16 | 93.01 | $100.17 | 652400 |
| 2025-09-15 | 92.25 | $102.49 | 627900 |
| 2025-09-12 | 91.18 | $100.24 | 803973 |
| 2025-09-11 | 90.22 | $98.30 | 1.0M |
| 2025-09-10 | 89.37 | $95.58 | 615615 |
| 2025-09-09 | 88.72 | $95.94 | 1.2M |
| 2025-09-08 | 87.96 | $103.11 | 1.9M |
| 2025-09-05 | 86.36 | $93.44 | 631633 |
| 2025-09-04 | 85.62 | $88.48 | 609800 |
| 2025-09-03 | 85.32 | $86.65 | 726736 |
| 2025-09-02 | 85.18 | $87.09 | 906700 |
| 2025-08-29 | 84.97 | $90.45 | 567961 |
| 2025-08-28 | 84.40 | $91.31 | 555515 |
| 2025-08-27 | 83.67 | $91.00 | 462535 |
| 2025-08-26 | 82.90 | $90.20 | 785340 |
| 2025-08-25 | 82.13 | $89.61 | 500905 |
| 2025-08-22 | 81.34 | $90.22 | 605716 |
| 2025-08-21 | 80.41 | $86.17 | 622800 |
| 2025-08-20 | 79.80 | $85.17 | 1.0M |
| 2025-08-19 | 79.24 | $85.60 | 760774 |
| 2025-08-18 | 78.57 | $87.20 | 520842 |
| 2025-08-15 | 77.66 | $85.43 | 941275 |
| 2025-08-14 | 76.84 | $85.33 | 1.3M |
| 2025-08-13 | 75.94 | $88.94 | 1.8M |
| 2025-08-12 | 74.58 | $83.55 | 2.2M |
| 2025-08-11 | 73.63 | $73.74 | 950200 |
| 2025-08-08 | 73.62 | $73.85 | 522500 |
| 2025-08-07 | 73.60 | $75.27 | 859830 |
| 2025-08-06 | 73.42 | $77.75 | 492400 |
| 2025-08-05 | 72.97 | $75.85 | 575000 |
| 2025-08-04 | 72.66 | $76.98 | 474550 |
| 2025-08-01 | 72.21 | $74.40 | 712047 |
| 2025-07-31 | 71.98 | $76.59 | 798292 |
| 2025-07-30 | 71.49 | $76.40 | 625500 |
| 2025-07-29 | 70.97 | $75.90 | 553628 |
| 2025-07-28 | 70.45 | $76.17 | 548622 |
| 2025-07-25 | 69.85 | $76.81 | 524000 |
| 2025-07-24 | 69.12 | $75.34 | 686326 |
| 2025-07-23 | 68.47 | $75.72 | 726034 |
| 2025-07-22 | 67.70 | $74.01 | 729530 |
| 2025-07-21 | 67.04 | $74.61 | 876642 |
| 2025-07-18 | 66.24 | $74.38 | 915131 |
| 2025-07-17 | 65.38 | $71.42 | 677000 |
| 2025-07-16 | 64.75 | $70.44 | 708536 |
| 2025-07-15 | 64.15 | $68.47 | 804223 |
| 2025-07-14 | 63.70 | $68.16 | 1.3M |
| 2025-07-11 | 63.23 | $64.19 | 442807 |
| 2025-07-10 | 63.12 | $64.28 | 1.1M |
| 2025-07-09 | 63.00 | $64.76 | 807358 |
| 2025-07-08 | 62.82 | $64.49 | 642500 |
| 2025-07-07 | 62.64 | $64.46 | 423700 |
| 2025-07-03 | 62.45 | $65.58 | 299800 |
| 2025-07-02 | 62.12 | $63.92 | 664830 |
| 2025-07-01 | 61.93 | $64.38 | 1.0M |
| 2025-06-30 | 61.67 | $65.25 | 1.5M |
| 2025-06-27 | 61.30 | $62.12 | 1.4M |
| 2025-06-26 | 61.21 | $61.16 | 541500 |
| 2025-06-25 | 61.22 | $60.22 | 638700 |
| 2025-06-24 | 61.32 | $62.27 | 399100 |
| 2025-06-23 | 61.22 | $61.78 | 594000 |
| 2025-06-20 | 61.16 | $61.97 | 1.2M |
| 2025-06-18 | 61.08 | $62.67 | 524600 |
| 2025-06-17 | 60.91 | $62.22 | 558858 |
| 2025-06-16 | 60.77 | $62.73 | 796100 |
| 2025-06-13 | 60.57 | $61.09 | 758100 |
| 2025-06-12 | 60.51 | $63.21 | 769900 |
| 2025-06-11 | 60.23 | $62.76 | 784300 |
| 2025-06-10 | 59.96 | $62.50 | 796600 |
| 2025-06-09 | 59.69 | $64.58 | 812400 |
| 2025-06-06 | 59.18 | $63.85 | 758700 |
| 2025-06-05 | 58.69 | $65.04 | 816100 |
| 2025-06-04 | 58.02 | $64.01 | 1.1M |
| 2025-06-03 | 57.39 | $63.01 | 2.3M |
| 2025-06-02 | 56.80 | $61.11 | 2.2M |
| 2025-05-30 | 56.34 | $63.55 | 3.4M |
| 2025-05-29 | 55.58 | $63.04 | 1.0M |
| 2025-05-28 | 54.80 | $62.80 | 1.1M |
| 2025-05-27 | 53.96 | $62.65 | 792600 |
| 2025-05-23 | 53.04 | $61.36 | 722500 |
| 2025-05-22 | 52.16 | $60.65 | 838000 |
| 2025-05-21 | 51.27 | $60.81 | 1.1M |
| 2025-05-20 | 50.27 | $60.89 | 1.3M |
| 2025-05-19 | 49.15 | $60.37 | 821400 |
| 2025-05-16 | 47.97 | $60.26 | 1.2M |
| 2025-05-15 | 46.67 | $58.57 | 1.0M |
| 2025-05-14 | 45.42 | $58.27 | 1.3M |
| 2025-05-13 | 44.07 | $59.62 | 2.2M |
| 2025-05-12 | 42.43 | $49.51 | 718000 |
| 2025-05-09 | 41.69 | $45.72 | 449000 |
| 2025-05-08 | 41.26 | $45.19 | 550000 |
| 2025-05-07 | 40.85 | $44.84 | 428700 |
| 2025-05-06 | 40.43 | $44.06 | 349100 |
| 2025-05-05 | 40.05 | $43.56 | 253400 |
| 2025-05-02 | 39.68 | $44.58 | 301200 |
| 2025-05-01 | 39.16 | $43.32 | 478000 |
| 2025-04-30 | 38.72 | $42.90 | 566100 |
| 2025-04-29 | 38.28 | $41.64 | 348100 |
| 2025-04-28 | 37.93 | $40.18 | 384500 |
| 2025-04-25 | 37.69 | $40.14 | 311800 |
| 2025-04-24 | 37.43 | $39.95 | 293600 |
| 2025-04-23 | 37.17 | $38.36 | 437200 |
| 2025-04-22 | 37.04 | $37.90 | 475000 |
| 2025-04-21 | 36.95 | $36.34 | 288600 |
| 2025-04-17 | 37.02 | $37.39 | 400000 |
| 2025-04-16 | 36.98 | $36.30 | 424500 |
| 2025-04-15 | 37.05 | $37.02 | 424200 |
| 2025-04-14 | 37.05 | $36.02 | 381300 |
| 2025-04-11 | 37.16 | $34.94 | 471700 |
| 2025-04-10 | 37.40 | $33.95 | 616100 |
| 2025-04-09 | 37.76 | $36.61 | 1.1M |
| 2025-04-08 | 37.88 | $31.62 | 674500 |
| 2025-04-07 | 38.54 | $32.19 | 926400 |
| 2025-04-04 | 39.21 | $31.78 | 1.1M |
| 2025-04-03 | 39.99 | $36.75 | 393400 |
| 2025-04-02 | 40.33 | $39.48 | 291400 |
| 2025-04-01 | 40.42 | $38.38 | 528100 |
| 2025-03-31 | 40.63 | $38.39 | 614400 |
| 2025-03-28 | 40.87 | $38.63 | 402800 |
| 2025-03-27 | 41.11 | $38.95 | 348400 |
| 2025-03-26 | 41.33 | $39.88 | 319000 |
| 2025-03-25 | 41.49 | $41.40 | 1.7M |
| 2025-03-24 | 41.50 | $40.25 | 2.0M |
| 2025-03-21 | 41.63 | $38.12 | 2.8M |
| 2025-03-20 | 42.00 | $41.49 | 2.0M |
| 2025-03-19 | 42.05 | $41.20 | 1.9M |
| 2025-03-18 | 42.14 | $40.06 | 625800 |
| 2025-03-17 | 42.36 | $41.14 | 580700 |
| 2025-03-14 | 42.48 | $40.30 | 456600 |
| 2025-03-13 | 42.71 | $39.59 | 410700 |
| 2025-03-12 | 43.04 | $40.63 | 536600 |
| 2025-03-11 | 43.30 | $40.71 | 1.0M |
| 2025-03-10 | 43.57 | $42.23 | 656534 |
| 2025-03-07 | 43.71 | $43.94 | 633600 |
| 2025-03-06 | 43.69 | $41.79 | 458600 |
| 2025-03-05 | 43.89 | $43.09 | 399100 |
| 2025-03-04 | 43.97 | $41.57 | 487300 |
| 2025-03-03 | 44.22 | $41.64 | 362300 |
| 2025-02-28 | 44.50 | $45.20 | 636200 |
| 2025-02-27 | 44.42 | $40.58 | 296800 |
| 2025-02-26 | 44.83 | $41.81 | 291000 |
| 2025-02-25 | 45.14 | $42.10 | 344900 |
| 2025-02-24 | 45.46 | $43.53 | 285200 |
| 2025-02-21 | 45.67 | $45.31 | 364700 |
| 2025-02-20 | 45.70 | $46.86 | 239000 |
| 2025-02-19 | 45.58 | $47.92 | 342000 |
| 2025-02-18 | 45.34 | $47.08 | 205400 |
| 2025-02-14 | 45.15 | $46.46 | 171900 |
| 2025-02-13 | 45.02 | $46.40 | 114400 |
| 2025-02-12 | 44.87 | $44.91 | 109900 |
| 2025-02-11 | 44.87 | $45.01 | 93400 |
| 2025-02-10 | 44.85 | $45.19 | 167304 |
| 2025-02-07 | 44.82 | $44.55 | 204387 |
| 2025-02-06 | 44.84 | $42.88 | 278918 |
| 2025-02-05 | 45.05 | $46.18 | 145881 |
| 2025-02-04 | 44.93 | $45.95 | 152958 |
| 2025-02-03 | 44.82 | $44.71 | 191183 |
| 2025-01-31 | 44.84 | $45.72 | 237221 |
| 2025-01-30 | 44.74 | $47.70 | 214200 |
| 2025-01-29 | 44.43 | $47.34 | 140359 |
| 2025-01-28 | 44.13 | $46.41 | 162732 |
| 2025-01-27 | 43.89 | $46.23 | 357426 |
| 2025-01-24 | 43.64 | $47.43 | 200723 |
| 2025-01-23 | 43.24 | $46.87 | 346708 |
| 2025-01-22 | 42.86 | $46.12 | 241995 |
| 2025-01-21 | 42.52 | $44.75 | 197169 |
| 2025-01-17 | 42.28 | $43.37 | 217548 |
| 2025-01-16 | 42.17 | $40.57 | 213258 |
| 2025-01-15 | 42.33 | $40.63 | 187518 |
| 2025-01-14 | 42.51 | $39.85 | 276861 |
| 2025-01-13 | 42.79 | $40.48 | 311832 |
| 2025-01-10 | 43.04 | $42.75 | 203538 |
| 2025-01-08 | 43.07 | $42.98 | 190776 |
| 2025-01-07 | 43.08 | $43.24 | 271908 |
| 2025-01-06 | 43.06 | $43.17 | 182834 |
| 2025-01-03 | 43.05 | $42.54 | 166528 |
| 2025-01-02 | 43.10 | $41.89 | 166045 |
| 2024-12-31 | 43.23 | $41.27 | 183296 |
| 2024-12-30 | 43.43 | $41.83 | 268356 |
| 2024-12-27 | 43.60 | $42.10 | 148912 |
| 2024-12-26 | 43.76 | $42.37 | 92005 |
| 2024-12-24 | 43.91 | $42.13 | 52286 |
| 2024-12-23 | 44.09 | $42.03 | 359170 |
| 2024-12-20 | 44.31 | $40.73 | 1.1M |
| 2024-12-19 | 44.69 | $42.06 | 453670 |
| 2024-12-18 | 44.96 | $41.43 | 419224 |
| 2024-12-17 | 45.33 | $43.44 | 400939 |
| 2024-12-16 | 45.53 | $43.49 | 333979 |
| 2024-12-13 | 45.75 | $43.81 | 251812 |
| 2024-12-12 | 45.95 | $43.50 | 227712 |
| 2024-12-11 | 46.21 | $43.52 | 244465 |
| 2024-12-10 | 46.49 | $43.63 | 381605 |
| 2024-12-09 | 46.80 | $43.81 | 816450 |
| 2024-12-06 | 47.11 | $48.01 | 1.2M |
| 2024-12-05 | 47.01 | $51.20 | 587076 |
| 2024-12-04 | 46.57 | $51.70 | 758624 |
| 2024-12-03 | 46.03 | $52.48 | 562074 |
| 2024-12-02 | 45.36 | $52.00 | 650258 |
| 2024-11-29 | 44.66 | $49.31 | 343200 |
| 2024-11-27 | 44.17 | $49.45 | 557293 |
| 2024-11-26 | 43.61 | $46.33 | 639089 |
| 2024-11-25 | 43.32 | $43.41 | 2.1M |
| 2024-11-22 | 43.32 | $40.95 | 293810 |
| 2024-11-21 | 43.56 | $42.47 | 302524 |
| 2024-11-20 | 43.68 | $42.23 | 199905 |
| 2024-11-19 | 43.83 | $41.60 | 525715 |
| 2024-11-18 | 44.07 | $40.31 | 366723 |
| 2024-11-15 | 44.46 | $41.95 | 2.1M |
| 2024-11-14 | 44.73 | $43.88 | 210560 |
| 2024-11-13 | 44.82 | $44.15 | 720155 |
| 2024-11-12 | 44.89 | $48.10 | 311269 |
| 2024-11-11 | 44.55 | $48.19 | 372661 |
| 2024-11-08 | 44.16 | $47.47 | 459552 |
| 2024-11-07 | 43.82 | $47.04 | 543561 |
| 2024-11-06 | 43.48 | $45.79 | 214987 |
| 2024-11-05 | 43.23 | $44.65 | 115021 |
| 2024-11-04 | 43.08 | $44.37 | 133285 |
| 2024-11-01 | 42.95 | $44.25 | 113030 |
| 2024-10-31 | 42.81 | $42.87 | 175910 |
| 2024-10-30 | 42.81 | $44.10 | 96429 |
| 2024-10-29 | 42.67 | $44.44 | 130622 |
| 2024-10-28 | 42.48 | $43.93 | 147353 |
| 2024-10-25 | 42.33 | $42.82 | 147462 |
| 2024-10-24 | 42.28 | $43.33 | 71282 |
| 2024-10-23 | 42.17 | $43.63 | 121073 |
| 2024-10-22 | 42.02 | $44.79 | 103246 |
| 2024-10-21 | 41.72 | $44.48 | 129861 |
| 2024-10-18 | 41.43 | $44.10 | 102060 |
| 2024-10-17 | 41.15 | $43.73 | 179692 |
| 2024-10-16 | 40.88 | $45.87 | 226105 |
| 2024-10-15 | 40.36 | $43.71 | 145743 |
| 2024-10-14 | 40.00 | $43.70 | 160456 |
| 2024-10-11 | 39.61 | $42.73 | 130333 |
| 2024-10-10 | 39.29 | $42.07 | 227551 |
| 2024-10-09 | 38.99 | $42.07 | 100534 |
| 2024-10-08 | 38.67 | $40.95 | 150912 |
| 2024-10-07 | 38.43 | $41.58 | 225903 |
| 2024-10-04 | 38.10 | $40.02 | 212917 |
| 2024-10-03 | 37.89 | $39.55 | 119396 |
| 2024-10-02 | 37.72 | $39.99 | 227893 |
| 2024-10-01 | 37.48 | $41.01 | 184149 |
| 2024-09-30 | 37.11 | $39.35 | 144363 |
| 2024-09-27 | 36.87 | $38.81 | 193189 |
| 2024-09-26 | 36.67 | $39.47 | 191883 |
| 2024-09-25 | 36.37 | $39.05 | 184489 |
| 2024-09-24 | 36.09 | $39.63 | 178802 |
| 2024-09-23 | 35.72 | $38.56 | 262687 |
| 2024-09-20 | 35.42 | $36.25 | 1.2M |
| 2024-09-19 | 35.33 | $35.70 | 280232 |
| 2024-09-18 | 35.30 | $33.90 | 230218 |
| 2024-09-17 | 35.44 | $33.89 | 144033 |
| 2024-09-16 | 35.61 | $34.00 | 165103 |
| 2024-09-13 | 35.78 | $34.15 | 243576 |
| 2024-09-12 | 35.95 | $34.10 | 376708 |
| 2024-09-11 | 36.14 | $32.80 | 497215 |
| 2024-09-10 | 36.49 | $33.15 | 468817 |
| 2024-09-09 | 36.84 | $33.74 | 621130 |
| 2024-09-06 | 37.17 | $37.50 | 362129 |
| 2024-09-05 | 37.14 | $37.60 | 449383 |
| 2024-09-04 | 37.09 | $37.25 | 194438 |
| 2024-09-03 | 37.07 | $37.25 | 229748 |
| 2024-08-30 | 37.05 | $39.43 | 224613 |
| 2024-08-29 | 36.80 | $39.39 | 324682 |
| 2024-08-28 | 36.53 | $38.27 | 189875 |
| 2024-08-27 | 36.35 | $39.42 | 275322 |
| 2024-08-26 | 36.02 | $38.87 | 357079 |
| 2024-08-23 | 35.72 | $40.24 | 412179 |
| 2024-08-22 | 35.25 | $39.12 | 610870 |
| 2024-08-21 | 34.84 | $39.46 | 369438 |
| 2024-08-20 | 34.35 | $37.61 | 320007 |
| 2024-08-19 | 34.01 | $37.32 | 363683 |
| 2024-08-16 | 33.66 | $36.65 | 219413 |
| 2024-08-15 | 33.35 | $36.40 | 268055 |
| 2024-08-14 | 33.03 | $36.57 | 232912 |
| 2024-08-13 | 32.65 | $35.73 | 280207 |
| 2024-08-12 | 32.33 | $33.99 | 105752 |
| 2024-08-09 | 32.16 | $35.03 | 230243 |
| 2024-08-08 | 31.85 | $32.10 | 236887 |
| 2024-08-07 | 31.83 | $29.00 | 217979 |
| 2024-08-06 | 32.13 | $30.56 | 151425 |
| 2024-08-05 | 32.29 | $29.82 | 191989 |
| 2024-08-02 | 32.55 | $32.86 | 131274 |
| 2024-08-01 | 32.52 | $33.49 | 158338 |
| 2024-07-31 | 32.41 | $33.55 | 278389 |
| 2024-07-30 | 32.30 | $31.93 | 185156 |
| 2024-07-29 | 32.33 | $32.38 | 333429 |
| 2024-07-26 | 32.33 | $31.56 | 280127 |
| 2024-07-25 | 32.41 | $30.79 | 363194 |
| 2024-07-24 | 32.58 | $32.41 | 211617 |
| 2024-07-23 | 32.60 | $32.87 | 198602 |
| 2024-07-22 | 32.57 | $32.49 | 105731 |
| 2024-07-19 | 32.58 | $33.45 | 56675 |
| 2024-07-18 | 32.49 | $32.84 | 82992 |
| 2024-07-17 | 32.45 | $33.54 | 174669 |
| 2024-07-16 | 32.33 | $34.10 | 65304 |
| 2024-07-15 | 32.15 | $34.94 | 96017 |
| 2024-07-12 | 31.85 | $35.08 | 93828 |
| 2024-07-11 | 31.52 | $34.20 | 99956 |
| 2024-07-10 | 31.23 | $33.75 | 111143 |
| 2024-07-09 | 30.97 | $32.44 | 259245 |
| 2024-07-08 | 30.81 | $32.90 | 214738 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
54.37
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.50
Average
54.69
Maximum
105.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.37 | $52.03 | 540843 |
| 2026-07-21 | 54.56 | $54.90 | 655846 |
| 2026-07-20 | 54.45 | $53.93 | 324920 |
| 2026-07-17 | 54.40 | $53.79 | 388061 |
| 2026-07-16 | 54.34 | $55.17 | 679573 |
| 2026-07-15 | 54.10 | $55.56 | 637616 |
| 2026-07-14 | 53.80 | $53.00 | 560127 |
| 2026-07-13 | 53.70 | $52.22 | 557832 |
| 2026-07-10 | 53.64 | $54.57 | 435000 |
| 2026-07-09 | 53.31 | $54.34 | 555900 |
| 2026-07-08 | 52.97 | $53.80 | 623000 |
| 2026-07-07 | 52.65 | $56.29 | 686500 |
| 2026-07-06 | 52.04 | $56.73 | 700797 |
| 2026-07-02 | 51.34 | $57.71 | 534912 |
| 2026-07-01 | 50.50 | $57.33 | 1.1M |
| 2026-06-30 | 49.64 | $55.36 | 1.1M |
| 2026-06-29 | 48.94 | $57.58 | 1.5M |
| 2026-06-26 | 47.95 | $53.08 | 1.1M |
| 2026-06-25 | 47.34 | $48.94 | 513243 |
| 2026-06-24 | 47.08 | $49.42 | 642600 |
| 2026-06-23 | 46.74 | $46.94 | 495628 |
| 2026-06-22 | 46.61 | $47.97 | 1.1M |
| 2026-06-18 | 46.33 | $49.02 | 1.4M |
| 2026-06-17 | 45.92 | $47.04 | 664233 |
| 2026-06-16 | 45.65 | $46.96 | 586916 |
| 2026-06-15 | 45.36 | $48.87 | 639989 |
| 2026-06-12 | 44.83 | $45.25 | 413600 |
| 2026-06-11 | 44.63 | $45.28 | 582903 |
| 2026-06-10 | 44.39 | $44.85 | 602904 |
| 2026-06-09 | 44.17 | $47.00 | 578541 |
| 2026-06-08 | 43.73 | $46.64 | 690700 |
| 2026-06-05 | 43.31 | $45.37 | 581000 |
| 2026-06-04 | 43.00 | $47.80 | 626300 |
| 2026-06-03 | 42.44 | $46.21 | 767039 |
| 2026-06-02 | 42.02 | $47.00 | 875526 |
| 2026-06-01 | 41.53 | $48.14 | 1.6M |
| 2026-05-29 | 40.91 | $42.49 | 748252 |
| 2026-05-28 | 40.84 | $41.53 | 626584 |
| 2026-05-27 | 40.86 | $41.70 | 548407 |
| 2026-05-26 | 40.87 | $40.84 | 626974 |
| 2026-05-22 | 40.99 | $40.22 | 772633 |
| 2026-05-21 | 41.19 | $40.03 | 535606 |
| 2026-05-20 | 41.42 | $39.62 | 634187 |
| 2026-05-19 | 41.73 | $39.08 | 839002 |
| 2026-05-18 | 42.13 | $39.47 | 874600 |
| 2026-05-15 | 42.53 | $38.53 | 561162 |
| 2026-05-14 | 43.07 | $40.06 | 587303 |
| 2026-05-13 | 43.49 | $40.16 | 1.4M |
| 2026-05-12 | 43.92 | $38.62 | 2.3M |
| 2026-05-11 | 44.50 | $43.28 | 1.1M |
| 2026-05-08 | 44.61 | $44.05 | 701455 |
| 2026-05-07 | 44.63 | $44.01 | 801529 |
| 2026-05-06 | 44.63 | $43.38 | 755900 |
| 2026-05-05 | 44.70 | $44.52 | 443900 |
| 2026-05-04 | 44.65 | $46.28 | 542812 |
| 2026-05-01 | 44.40 | $45.75 | 803402 |
| 2026-04-30 | 44.17 | $43.09 | 814526 |
| 2026-04-29 | 44.19 | $42.67 | 535821 |
| 2026-04-28 | 44.23 | $43.21 | 715700 |
| 2026-04-27 | 44.21 | $44.41 | 477201 |
| 2026-04-24 | 44.04 | $45.78 | 582907 |
| 2026-04-23 | 43.71 | $43.82 | 938143 |
| 2026-04-22 | 43.55 | $48.06 | 646916 |
| 2026-04-21 | 42.95 | $45.57 | 825506 |
| 2026-04-20 | 42.57 | $48.63 | 797216 |
| 2026-04-17 | 41.86 | $48.75 | 1.6M |
| 2026-04-16 | 41.08 | $46.05 | 1.2M |
| 2026-04-15 | 40.55 | $42.59 | 624546 |
| 2026-04-14 | 40.33 | $39.78 | 708220 |
| 2026-04-13 | 40.39 | $39.52 | 1.0M |
| 2026-04-10 | 40.48 | $38.10 | 1.3M |
| 2026-04-09 | 40.72 | $41.53 | 1.6M |
| 2026-04-08 | 40.65 | $43.97 | 2.1M |
| 2026-04-07 | 40.36 | $41.23 | 669972 |
| 2026-04-06 | 40.37 | $40.12 | 602405 |
| 2026-04-02 | 40.50 | $40.43 | 781600 |
| 2026-04-01 | 40.62 | $41.21 | 1.0M |
| 2026-03-31 | 40.69 | $40.82 | 1.3M |
| 2026-03-30 | 40.80 | $38.12 | 1.1M |
| 2026-03-27 | 41.25 | $38.60 | 785723 |
| 2026-03-26 | 41.73 | $39.68 | 1.1M |
| 2026-03-25 | 42.15 | $40.38 | 1.0M |
| 2026-03-24 | 42.56 | $40.58 | 811122 |
| 2026-03-23 | 42.98 | $41.19 | 1.5M |
| 2026-03-20 | 43.38 | $39.83 | 13.6M |
| 2026-03-19 | 43.95 | $39.27 | 2.1M |
| 2026-03-18 | 44.63 | $40.70 | 1.4M |
| 2026-03-17 | 45.22 | $41.58 | 1.9M |
| 2026-03-16 | 45.77 | $41.03 | 1.4M |
| 2026-03-13 | 46.41 | $41.22 | 1.4M |
| 2026-03-12 | 47.08 | $41.21 | 2.0M |
| 2026-03-11 | 47.80 | $45.08 | 1.4M |
| 2026-03-10 | 48.20 | $46.38 | 1.6M |
| 2026-03-09 | 48.52 | $47.57 | 2.6M |
| 2026-03-06 | 48.77 | $45.08 | 1.1M |
| 2026-03-05 | 49.28 | $44.91 | 1.1M |
| 2026-03-04 | 49.85 | $44.86 | 1.7M |
| 2026-03-03 | 50.51 | $43.97 | 4.1M |
| 2026-03-02 | 51.32 | $53.79 | 1.4M |
| 2026-02-27 | 51.20 | $52.65 | 895634 |
| 2026-02-26 | 51.23 | $52.15 | 665300 |
| 2026-02-25 | 51.35 | $49.79 | 731000 |
| 2026-02-24 | 51.75 | $48.22 | 788703 |
| 2026-02-23 | 52.39 | $46.97 | 692700 |
| 2026-02-20 | 53.25 | $50.61 | 470300 |
| 2026-02-19 | 53.78 | $50.61 | 427300 |
| 2026-02-18 | 54.32 | $51.10 | 549600 |
| 2026-02-17 | 54.83 | $49.55 | 674400 |
| 2026-02-13 | 55.52 | $49.31 | 1.0M |
| 2026-02-12 | 56.29 | $50.34 | 1.3M |
| 2026-02-11 | 57.00 | $52.73 | 1.0M |
| 2026-02-10 | 57.53 | $55.80 | 590127 |
| 2026-02-09 | 57.80 | $55.13 | 697035 |
| 2026-02-06 | 58.18 | $54.41 | 699501 |
| 2026-02-05 | 58.68 | $52.84 | 963414 |
| 2026-02-04 | 59.38 | $53.79 | 1.9M |
| 2026-02-03 | 60.05 | $61.07 | 1.4M |
| 2026-02-02 | 60.04 | $57.85 | 869819 |
| 2026-01-30 | 60.36 | $57.29 | 1.0M |
| 2026-01-29 | 60.76 | $58.91 | 1.0M |
| 2026-01-28 | 61.05 | $62.28 | 1.0M |
| 2026-01-27 | 61.04 | $61.69 | 1.2M |
| 2026-01-26 | 61.11 | $65.98 | 1.6M |
| 2026-01-23 | 60.77 | $68.10 | 3.6M |
| 2026-01-22 | 60.23 | $54.81 | 1.2M |
| 2026-01-21 | 61.00 | $53.07 | 1.1M |
| 2026-01-20 | 62.00 | $54.08 | 1.5M |
| 2026-01-16 | 62.94 | $56.84 | 1.1M |
| 2026-01-15 | 63.64 | $59.79 | 953900 |
| 2026-01-14 | 64.07 | $59.63 | 721500 |
| 2026-01-13 | 64.55 | $62.15 | 797300 |
| 2026-01-12 | 64.81 | $62.69 | 763023 |
| 2026-01-09 | 65.05 | $65.32 | 507500 |
| 2026-01-08 | 65.06 | $65.06 | 624000 |
| 2026-01-07 | 65.13 | $65.07 | 552147 |
| 2026-01-06 | 65.25 | $64.53 | 691989 |
| 2026-01-05 | 65.48 | $62.75 | 1.2M |
| 2026-01-02 | 65.93 | $64.36 | 623100 |
| 2025-12-31 | 66.29 | $64.14 | 761943 |
| 2025-12-30 | 66.72 | $66.73 | 725415 |
| 2025-12-29 | 66.94 | $66.63 | 636100 |
| 2025-12-26 | 67.24 | $66.37 | 395541 |
| 2025-12-24 | 67.61 | $66.57 | 302419 |
| 2025-12-23 | 68.03 | $67.25 | 805057 |
| 2025-12-22 | 68.44 | $65.71 | 645847 |
| 2025-12-19 | 69.03 | $64.56 | 2.2M |
| 2025-12-18 | 69.75 | $63.08 | 1.1M |
| 2025-12-17 | 70.63 | $60.43 | 1.9M |
| 2025-12-16 | 71.81 | $64.25 | 1.2M |
| 2025-12-15 | 72.64 | $64.71 | 1.3M |
| 2025-12-12 | 73.46 | $67.57 | 569600 |
| 2025-12-11 | 74.04 | $69.06 | 767500 |
| 2025-12-10 | 74.51 | $70.08 | 808700 |
| 2025-12-09 | 74.89 | $72.89 | 464820 |
| 2025-12-08 | 75.10 | $73.57 | 1.2M |
| 2025-12-05 | 75.34 | $78.00 | 746144 |
| 2025-12-04 | 75.21 | $75.52 | 543800 |
| 2025-12-03 | 75.42 | $75.02 | 635400 |
| 2025-12-02 | 75.78 | $74.67 | 577600 |
| 2025-12-01 | 76.28 | $75.50 | 855256 |
| 2025-11-28 | 76.82 | $79.61 | 298135 |
| 2025-11-26 | 77.05 | $78.46 | 913005 |
| 2025-11-25 | 77.47 | $78.91 | 1.8M |
| 2025-11-24 | 77.94 | $79.12 | 1.4M |
| 2025-11-21 | 78.48 | $72.51 | 764709 |
| 2025-11-20 | 79.76 | $69.33 | 861344 |
| 2025-11-19 | 81.44 | $68.50 | 717142 |
| 2025-11-18 | 83.31 | $68.04 | 1.2M |
| 2025-11-17 | 85.32 | $69.79 | 1.9M |
| 2025-11-14 | 87.24 | $70.06 | 1.2M |
| 2025-11-13 | 89.23 | $73.21 | 1.6M |
| 2025-11-12 | 91.00 | $76.93 | 2.6M |
| 2025-11-11 | 92.52 | $72.79 | 3.9M |
| 2025-11-10 | 94.57 | $93.30 | 633948 |
| 2025-11-07 | 94.71 | $90.93 | 729600 |
| 2025-11-06 | 95.14 | $91.69 | 522007 |
| 2025-11-05 | 95.58 | $95.43 | 455200 |
| 2025-11-04 | 95.71 | $96.44 | 641519 |
| 2025-11-03 | 95.79 | $99.32 | 687924 |
| 2025-10-31 | 95.66 | $98.71 | 384800 |
| 2025-10-30 | 95.63 | $95.95 | 334440 |
| 2025-10-29 | 95.91 | $97.92 | 428866 |
| 2025-10-28 | 96.05 | $97.09 | 328007 |
| 2025-10-27 | 96.31 | $97.86 | 481300 |
| 2025-10-24 | 96.53 | $94.90 | 563400 |
| 2025-10-23 | 97.08 | $91.36 | 612026 |
| 2025-10-22 | 98.03 | $89.51 | 708404 |
| 2025-10-21 | 99.20 | $89.60 | 566558 |
| 2025-10-20 | 100.42 | $87.50 | 923600 |
| 2025-10-17 | 101.91 | $87.60 | 711877 |
| 2025-10-16 | 103.46 | $92.12 | 875000 |
| 2025-10-15 | 104.63 | $97.87 | 648773 |
| 2025-10-14 | 105.27 | $100.64 | 522230 |
| 2025-10-13 | 105.64 | $103.20 | 719042 |
| 2025-10-10 | 105.76 | $104.30 | 630701 |
| 2025-10-09 | 105.76 | $107.53 | 570591 |
| 2025-10-08 | 105.41 | $107.37 | 1.4M |
| 2025-10-07 | 105.02 | $106.04 | 871003 |
| 2025-10-06 | 104.70 | $110.89 | 729937 |
| 2025-10-03 | 103.89 | $107.83 | 399300 |
| 2025-10-02 | 103.30 | $107.74 | 683670 |
| 2025-10-01 | 102.62 | $106.12 | 874634 |
| 2025-09-30 | 102.01 | $106.30 | 596100 |
| 2025-09-29 | 101.29 | $105.73 | 879614 |
| 2025-09-26 | 100.55 | $104.51 | 837198 |
| 2025-09-25 | 99.87 | $103.77 | 737563 |
| 2025-09-24 | 99.19 | $99.47 | 909706 |
| 2025-09-23 | 98.88 | $101.50 | 1.3M |
| 2025-09-22 | 98.32 | $102.12 | 620010 |
| 2025-09-19 | 97.64 | $102.92 | 7.8M |
| 2025-09-18 | 96.81 | $103.08 | 933500 |
| 2025-09-17 | 95.87 | $100.00 | 646874 |
| 2025-09-16 | 95.17 | $100.17 | 652400 |
| 2025-09-15 | 94.38 | $102.49 | 627900 |
| 2025-09-12 | 93.29 | $100.24 | 803973 |
| 2025-09-11 | 92.34 | $98.30 | 1.0M |
| 2025-09-10 | 91.54 | $95.58 | 615615 |
| 2025-09-09 | 90.94 | $95.94 | 1.2M |
| 2025-09-08 | 90.19 | $103.11 | 1.9M |
| 2025-09-05 | 88.63 | $93.44 | 631633 |
| 2025-09-04 | 87.90 | $88.48 | 609800 |
| 2025-09-03 | 87.59 | $86.65 | 726736 |
| 2025-09-02 | 87.40 | $87.09 | 906700 |
| 2025-08-29 | 87.12 | $90.45 | 567961 |
| 2025-08-28 | 86.45 | $91.31 | 555515 |
| 2025-08-27 | 85.62 | $91.00 | 462535 |
| 2025-08-26 | 84.76 | $90.20 | 785340 |
| 2025-08-25 | 83.90 | $89.61 | 500905 |
| 2025-08-22 | 83.04 | $90.22 | 605716 |
| 2025-08-21 | 82.05 | $86.17 | 622800 |
| 2025-08-20 | 81.40 | $85.17 | 1.0M |
| 2025-08-19 | 80.79 | $85.60 | 760774 |
| 2025-08-18 | 80.09 | $87.20 | 520842 |
| 2025-08-15 | 79.18 | $85.43 | 941275 |
| 2025-08-14 | 78.39 | $85.33 | 1.3M |
| 2025-08-13 | 77.54 | $88.94 | 1.8M |
| 2025-08-12 | 76.25 | $83.55 | 2.2M |
| 2025-08-11 | 75.41 | $73.74 | 950200 |
| 2025-08-08 | 75.47 | $73.85 | 522500 |
| 2025-08-07 | 75.48 | $75.27 | 859830 |
| 2025-08-06 | 75.30 | $77.75 | 492400 |
| 2025-08-05 | 74.83 | $75.85 | 575000 |
| 2025-08-04 | 74.48 | $76.98 | 474550 |
| 2025-08-01 | 73.96 | $74.40 | 712047 |
| 2025-07-31 | 73.65 | $76.59 | 798292 |
| 2025-07-30 | 73.06 | $76.40 | 625500 |
| 2025-07-29 | 72.44 | $75.90 | 553628 |
| 2025-07-28 | 71.82 | $76.17 | 548622 |
| 2025-07-25 | 71.10 | $76.81 | 524000 |
| 2025-07-24 | 70.25 | $75.34 | 686326 |
| 2025-07-23 | 69.46 | $75.72 | 726034 |
| 2025-07-22 | 68.58 | $74.01 | 729530 |
| 2025-07-21 | 67.80 | $74.61 | 876642 |
| 2025-07-18 | 66.90 | $74.38 | 915131 |
| 2025-07-17 | 65.97 | $71.42 | 677000 |
| 2025-07-16 | 65.28 | $70.44 | 708536 |
| 2025-07-15 | 64.64 | $68.47 | 804223 |
| 2025-07-14 | 64.16 | $68.16 | 1.3M |
| 2025-07-11 | 63.68 | $64.19 | 442807 |
| 2025-07-10 | 63.57 | $64.28 | 1.1M |
| 2025-07-09 | 63.45 | $64.76 | 807358 |
| 2025-07-08 | 63.28 | $64.49 | 642500 |
| 2025-07-07 | 63.13 | $64.46 | 423700 |
| 2025-07-03 | 62.98 | $65.58 | 299800 |
| 2025-07-02 | 62.73 | $63.92 | 664830 |
| 2025-07-01 | 62.63 | $64.38 | 1.0M |
| 2025-06-30 | 62.46 | $65.25 | 1.5M |
| 2025-06-27 | 62.21 | $62.12 | 1.4M |
| 2025-06-26 | 62.26 | $61.16 | 541500 |
| 2025-06-25 | 62.41 | $60.22 | 638700 |
| 2025-06-24 | 62.66 | $62.27 | 399100 |
| 2025-06-23 | 62.71 | $61.78 | 594000 |
| 2025-06-20 | 62.80 | $61.97 | 1.2M |
| 2025-06-18 | 62.87 | $62.67 | 524600 |
| 2025-06-17 | 62.86 | $62.22 | 558858 |
| 2025-06-16 | 62.89 | $62.73 | 796100 |
| 2025-06-13 | 62.85 | $61.09 | 758100 |
| 2025-06-12 | 62.96 | $63.21 | 769900 |
| 2025-06-11 | 62.85 | $62.76 | 784300 |
| 2025-06-10 | 62.76 | $62.50 | 796600 |
| 2025-06-09 | 62.64 | $64.58 | 812400 |
| 2025-06-06 | 62.23 | $63.85 | 758700 |
| 2025-06-05 | 61.79 | $65.04 | 816100 |
| 2025-06-04 | 61.15 | $64.01 | 1.1M |
| 2025-06-03 | 60.52 | $63.01 | 2.3M |
| 2025-06-02 | 59.88 | $61.11 | 2.2M |
| 2025-05-30 | 59.35 | $63.55 | 3.4M |
| 2025-05-29 | 58.49 | $63.04 | 1.0M |
| 2025-05-28 | 57.58 | $62.80 | 1.1M |
| 2025-05-27 | 56.59 | $62.65 | 792600 |
| 2025-05-23 | 55.51 | $61.36 | 722500 |
| 2025-05-22 | 54.45 | $60.65 | 838000 |
| 2025-05-21 | 53.36 | $60.81 | 1.1M |
| 2025-05-20 | 52.15 | $60.89 | 1.3M |
| 2025-05-19 | 50.83 | $60.37 | 821400 |
| 2025-05-16 | 49.43 | $60.26 | 1.2M |
| 2025-05-15 | 47.94 | $58.57 | 1.0M |
| 2025-05-14 | 46.51 | $58.27 | 1.3M |
| 2025-05-13 | 45.00 | $59.62 | 2.2M |
| 2025-05-12 | 43.25 | $49.51 | 718000 |
| 2025-05-09 | 42.39 | $45.72 | 449000 |
| 2025-05-08 | 41.84 | $45.19 | 550000 |
| 2025-05-07 | 41.30 | $44.84 | 428700 |
| 2025-05-06 | 40.73 | $44.06 | 349100 |
| 2025-05-05 | 40.17 | $43.56 | 253400 |
| 2025-05-02 | 39.61 | $44.58 | 301200 |
| 2025-05-01 | 38.91 | $43.32 | 478000 |
| 2025-04-30 | 38.32 | $42.90 | 566100 |
| 2025-04-29 | 37.74 | $41.64 | 348100 |
| 2025-04-28 | 37.27 | $40.18 | 384500 |
| 2025-04-25 | 36.93 | $40.14 | 311800 |
| 2025-04-24 | 36.59 | $39.95 | 293600 |
| 2025-04-23 | 36.26 | $38.36 | 437200 |
| 2025-04-22 | 36.10 | $37.90 | 475000 |
| 2025-04-21 | 36.00 | $36.34 | 288600 |
| 2025-04-17 | 36.05 | $37.39 | 400000 |
| 2025-04-16 | 36.03 | $36.30 | 424500 |
| 2025-04-15 | 36.13 | $37.02 | 424200 |
| 2025-04-14 | 36.17 | $36.02 | 381300 |
| 2025-04-11 | 36.34 | $34.94 | 471700 |
| 2025-04-10 | 36.63 | $33.95 | 616100 |
| 2025-04-09 | 37.05 | $36.61 | 1.1M |
| 2025-04-08 | 37.23 | $31.62 | 674500 |
| 2025-04-07 | 37.93 | $32.19 | 926400 |
| 2025-04-04 | 38.62 | $31.78 | 1.1M |
| 2025-04-03 | 39.41 | $36.75 | 393400 |
| 2025-04-02 | 39.75 | $39.48 | 291400 |
| 2025-04-01 | 39.85 | $38.38 | 528100 |
| 2025-03-31 | 40.07 | $38.39 | 614400 |
| 2025-03-28 | 40.30 | $38.63 | 402800 |
| 2025-03-27 | 40.54 | $38.95 | 348400 |
| 2025-03-26 | 40.76 | $39.88 | 319000 |
| 2025-03-25 | 40.90 | $41.40 | 1.7M |
| 2025-03-24 | 40.90 | $40.25 | 2.0M |
| 2025-03-21 | 41.02 | $38.12 | 2.8M |
| 2025-03-20 | 41.38 | $41.49 | 2.0M |
| 2025-03-19 | 41.44 | $41.20 | 1.9M |
| 2025-03-18 | 41.57 | $40.06 | 625800 |
| 2025-03-17 | 41.83 | $41.14 | 580700 |
| 2025-03-14 | 42.02 | $40.30 | 456600 |
| 2025-03-13 | 42.32 | $39.59 | 410700 |
| 2025-03-12 | 42.71 | $40.63 | 536600 |
| 2025-03-11 | 43.02 | $40.71 | 1.0M |
| 2025-03-10 | 43.35 | $42.23 | 656534 |
| 2025-03-07 | 43.54 | $43.94 | 633600 |
| 2025-03-06 | 43.56 | $41.79 | 458600 |
| 2025-03-05 | 43.81 | $43.09 | 399100 |
| 2025-03-04 | 43.95 | $41.57 | 487300 |
| 2025-03-03 | 44.25 | $41.64 | 362300 |
| 2025-02-28 | 44.56 | $45.20 | 636200 |
| 2025-02-27 | 44.55 | $40.58 | 296800 |
| 2025-02-26 | 45.01 | $41.81 | 291000 |
| 2025-02-25 | 45.37 | $42.10 | 344900 |
| 2025-02-24 | 45.72 | $43.53 | 285200 |
| 2025-02-21 | 45.96 | $45.31 | 364700 |
| 2025-02-20 | 46.03 | $46.86 | 239000 |
| 2025-02-19 | 45.96 | $47.92 | 342000 |
| 2025-02-18 | 45.76 | $47.08 | 205400 |
| 2025-02-14 | 45.63 | $46.46 | 171900 |
| 2025-02-13 | 45.53 | $46.40 | 114400 |
| 2025-02-12 | 45.41 | $44.91 | 109900 |
| 2025-02-11 | 45.41 | $45.01 | 93400 |
| 2025-02-10 | 45.37 | $45.19 | 167304 |
| 2025-02-07 | 45.31 | $44.55 | 204387 |
| 2025-02-06 | 45.30 | $42.88 | 278918 |
| 2025-02-05 | 45.45 | $46.18 | 145881 |
| 2025-02-04 | 45.27 | $45.95 | 152958 |
| 2025-02-03 | 45.10 | $44.71 | 191183 |
| 2025-01-31 | 45.03 | $45.72 | 237221 |
| 2025-01-30 | 44.85 | $47.70 | 214200 |
| 2025-01-29 | 44.45 | $47.34 | 140359 |
| 2025-01-28 | 44.06 | $46.41 | 162732 |
| 2025-01-27 | 43.73 | $46.23 | 357426 |
| 2025-01-24 | 43.41 | $47.43 | 200723 |
| 2025-01-23 | 42.94 | $46.87 | 346708 |
| 2025-01-22 | 42.50 | $46.12 | 241995 |
| 2025-01-21 | 42.11 | $44.75 | 197169 |
| 2025-01-17 | 41.84 | $43.37 | 217548 |
| 2025-01-16 | 41.70 | $40.57 | 213258 |
| 2025-01-15 | 41.83 | $40.63 | 187518 |
| 2025-01-14 | 41.98 | $39.85 | 276861 |
| 2025-01-13 | 42.22 | $40.48 | 311832 |
| 2025-01-10 | 42.42 | $42.75 | 203538 |
| 2025-01-08 | 42.40 | $42.98 | 190776 |
| 2025-01-07 | 42.36 | $43.24 | 271908 |
| 2025-01-06 | 42.32 | $43.17 | 182834 |
| 2025-01-03 | 42.33 | $42.54 | 166528 |
| 2025-01-02 | 42.44 | $41.89 | 166045 |
| 2024-12-31 | 42.66 | $41.27 | 183296 |
| 2024-12-30 | 42.99 | $41.83 | 268356 |
| 2024-12-27 | 43.31 | $42.10 | 148912 |
| 2024-12-26 | 43.63 | $42.37 | 92005 |
| 2024-12-24 | 43.95 | $42.13 | 52286 |
| 2024-12-23 | 44.30 | $42.03 | 359170 |
| 2024-12-20 | 44.65 | $40.73 | 1.1M |
| 2024-12-19 | 45.13 | $42.06 | 453670 |
| 2024-12-18 | 45.49 | $41.43 | 419224 |
| 2024-12-17 | 45.91 | $43.44 | 400939 |
| 2024-12-16 | 46.12 | $43.49 | 333979 |
| 2024-12-13 | 46.32 | $43.81 | 251812 |
| 2024-12-12 | 46.49 | $43.50 | 227712 |
| 2024-12-11 | 46.69 | $43.52 | 244465 |
| 2024-12-10 | 46.91 | $43.63 | 381605 |
| 2024-12-09 | 47.14 | $43.81 | 816450 |
| 2024-12-06 | 47.38 | $48.01 | 1.2M |
| 2024-12-05 | 47.20 | $51.20 | 587076 |
| 2024-12-04 | 46.70 | $51.70 | 758624 |
| 2024-12-03 | 46.12 | $52.48 | 562074 |
| 2024-12-02 | 45.43 | $52.00 | 650258 |
| 2024-11-29 | 44.74 | $49.31 | 343200 |
| 2024-11-27 | 44.28 | $49.45 | 557293 |
| 2024-11-26 | 43.78 | $46.33 | 639089 |
| 2024-11-25 | 43.57 | $43.41 | 2.1M |
| 2024-11-22 | 43.64 | $40.95 | 293810 |
| 2024-11-21 | 43.95 | $42.47 | 302524 |
| 2024-11-20 | 44.12 | $42.23 | 199905 |
| 2024-11-19 | 44.32 | $41.60 | 525715 |
| 2024-11-18 | 44.60 | $40.31 | 366723 |
| 2024-11-15 | 45.02 | $41.95 | 2.1M |
| 2024-11-14 | 45.29 | $43.88 | 210560 |
| 2024-11-13 | 45.38 | $44.15 | 720155 |
| 2024-11-12 | 45.45 | $48.10 | 311269 |
| 2024-11-11 | 45.13 | $48.19 | 372661 |
| 2024-11-08 | 44.77 | $47.47 | 459552 |
| 2024-11-07 | 44.46 | $47.04 | 543561 |
| 2024-11-06 | 44.17 | $45.79 | 214987 |
| 2024-11-05 | 43.98 | $44.65 | 115021 |
| 2024-11-04 | 43.88 | $44.37 | 133285 |
| 2024-11-01 | 43.79 | $44.25 | 113030 |
| 2024-10-31 | 43.69 | $42.87 | 175910 |
| 2024-10-30 | 43.71 | $44.10 | 96429 |
| 2024-10-29 | 43.60 | $44.44 | 130622 |
| 2024-10-28 | 43.43 | $43.93 | 147353 |
| 2024-10-25 | 43.29 | $42.82 | 147462 |
| 2024-10-24 | 43.24 | $43.33 | 71282 |
| 2024-10-23 | 43.12 | $43.63 | 121073 |
| 2024-10-22 | 42.95 | $44.79 | 103246 |
| 2024-10-21 | 42.65 | $44.48 | 129861 |
| 2024-10-18 | 42.35 | $44.10 | 102060 |
| 2024-10-17 | 42.04 | $43.73 | 179692 |
| 2024-10-16 | 41.73 | $45.87 | 226105 |
| 2024-10-15 | 41.17 | $43.71 | 145743 |
| 2024-10-14 | 40.76 | $43.70 | 160456 |
| 2024-10-11 | 40.30 | $42.73 | 130333 |
| 2024-10-10 | 39.90 | $42.07 | 227551 |
| 2024-10-09 | 39.52 | $42.07 | 100534 |
| 2024-10-08 | 39.10 | $40.95 | 150912 |
| 2024-10-07 | 38.75 | $41.58 | 225903 |
| 2024-10-04 | 38.30 | $40.02 | 212917 |
| 2024-10-03 | 37.98 | $39.55 | 119396 |
| 2024-10-02 | 37.71 | $39.99 | 227893 |
| 2024-10-01 | 37.37 | $41.01 | 184149 |
| 2024-09-30 | 36.93 | $39.35 | 144363 |
| 2024-09-27 | 36.64 | $38.81 | 193189 |
| 2024-09-26 | 36.40 | $39.47 | 191883 |
| 2024-09-25 | 36.10 | $39.05 | 184489 |
| 2024-09-24 | 35.83 | $39.63 | 178802 |
| 2024-09-23 | 35.51 | $38.56 | 262687 |
| 2024-09-20 | 35.30 | $36.25 | 1.2M |
| 2024-09-19 | 35.33 | $35.70 | 280232 |
| 2024-09-18 | 35.42 | $33.90 | 230218 |
| 2024-09-17 | 35.70 | $33.89 | 144033 |
| 2024-09-16 | 36.00 | $34.00 | 165103 |
| 2024-09-13 | 36.30 | $34.15 | 243576 |
| 2024-09-12 | 36.60 | $34.10 | 376708 |
| 2024-09-11 | 36.91 | $32.80 | 497215 |
| 2024-09-10 | 37.37 | $33.15 | 468817 |
| 2024-09-09 | 37.79 | $33.74 | 621130 |
| 2024-09-06 | 38.16 | $37.50 | 362129 |
| 2024-09-05 | 38.15 | $37.60 | 449383 |
| 2024-09-04 | 38.09 | $37.25 | 194438 |
| 2024-09-03 | 38.03 | $37.25 | 229748 |
| 2024-08-30 | 37.93 | $39.43 | 224613 |
| 2024-08-29 | 37.60 | $39.39 | 324682 |
| 2024-08-28 | 37.24 | $38.27 | 189875 |
| 2024-08-27 | 36.97 | $39.42 | 275322 |
| 2024-08-26 | 36.55 | $38.87 | 357079 |
| 2024-08-23 | 36.15 | $40.24 | 412179 |
| 2024-08-22 | 35.58 | $39.12 | 610870 |
| 2024-08-21 | 35.08 | $39.46 | 369438 |
| 2024-08-20 | 34.51 | $37.61 | 320007 |
| 2024-08-19 | 34.09 | $37.32 | 363683 |
| 2024-08-16 | 33.68 | $36.65 | 219413 |
| 2024-08-15 | 33.32 | $36.40 | 268055 |
| 2024-08-14 | 32.97 | $36.57 | 232912 |
| 2024-08-13 | 32.58 | $35.73 | 280207 |
| 2024-08-12 | 32.27 | $33.99 | 105752 |
| 2024-08-09 | 32.12 | $35.03 | 230243 |
| 2024-08-08 | 31.88 | $32.10 | 236887 |
| 2024-08-07 | 31.93 | $29.00 | 217979 |
| 2024-08-06 | 32.29 | $30.56 | 151425 |
| 2024-08-05 | 32.52 | $29.82 | 191989 |
| 2024-08-02 | 32.83 | $32.86 | 131274 |
| 2024-08-01 | 32.85 | $33.49 | 158338 |
| 2024-07-31 | 32.80 | $33.55 | 278389 |
| 2024-07-30 | 32.74 | $31.93 | 185156 |
| 2024-07-29 | 32.83 | $32.38 | 333429 |
| 2024-07-26 | 32.87 | $31.56 | 280127 |
| 2024-07-25 | 33.00 | $30.79 | 363194 |
| 2024-07-24 | 33.21 | $32.41 | 211617 |
| 2024-07-23 | 33.26 | $32.87 | 198602 |
| 2024-07-22 | 33.25 | $32.49 | 105731 |
| 2024-07-19 | 33.28 | $33.45 | 56675 |
| 2024-07-18 | 33.20 | $32.84 | 82992 |
| 2024-07-17 | 33.17 | $33.54 | 174669 |
| 2024-07-16 | 33.06 | $34.10 | 65304 |
| 2024-07-15 | 32.88 | $34.94 | 96017 |
| 2024-07-12 | 32.59 | $35.08 | 93828 |
| 2024-07-11 | 32.25 | $34.20 | 99956 |
| 2024-07-10 | 31.96 | $33.75 | 111143 |
| 2024-07-09 | 31.68 | $32.44 | 259245 |
| 2024-07-08 | 31.50 | $32.90 | 214738 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.31
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.73
Average
54.96
Maximum
109.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 55.31 | $52.03 | 540843 |
| 2026-07-21 | 55.77 | $54.90 | 655846 |
| 2026-07-20 | 55.68 | $53.93 | 324920 |
| 2026-07-17 | 55.77 | $53.79 | 388061 |
| 2026-07-16 | 55.89 | $55.17 | 679573 |
| 2026-07-15 | 55.72 | $55.56 | 637616 |
| 2026-07-14 | 55.43 | $53.00 | 560127 |
| 2026-07-13 | 55.61 | $52.22 | 557832 |
| 2026-07-10 | 55.97 | $54.57 | 435000 |
| 2026-07-09 | 55.87 | $54.34 | 555900 |
| 2026-07-08 | 55.78 | $53.80 | 623000 |
| 2026-07-07 | 55.77 | $56.29 | 686500 |
| 2026-07-06 | 55.22 | $56.73 | 700797 |
| 2026-07-02 | 54.45 | $57.71 | 534912 |
| 2026-07-01 | 53.34 | $57.33 | 1.1M |
| 2026-06-30 | 52.11 | $55.36 | 1.1M |
| 2026-06-29 | 51.08 | $57.58 | 1.5M |
| 2026-06-26 | 49.40 | $53.08 | 1.1M |
| 2026-06-25 | 48.39 | $48.94 | 513243 |
| 2026-06-24 | 48.08 | $49.42 | 642600 |
| 2026-06-23 | 47.61 | $46.94 | 495628 |
| 2026-06-22 | 47.57 | $47.97 | 1.1M |
| 2026-06-18 | 47.30 | $49.02 | 1.4M |
| 2026-06-17 | 46.76 | $47.04 | 664233 |
| 2026-06-16 | 46.54 | $46.96 | 586916 |
| 2026-06-15 | 46.30 | $48.87 | 639989 |
| 2026-06-12 | 45.60 | $45.25 | 413600 |
| 2026-06-11 | 45.55 | $45.28 | 582903 |
| 2026-06-10 | 45.48 | $44.85 | 602904 |
| 2026-06-09 | 45.49 | $47.00 | 578541 |
| 2026-06-08 | 45.03 | $46.64 | 690700 |
| 2026-06-05 | 44.57 | $45.37 | 581000 |
| 2026-06-04 | 44.30 | $47.80 | 626300 |
| 2026-06-03 | 43.47 | $46.21 | 767039 |
| 2026-06-02 | 42.83 | $47.00 | 875526 |
| 2026-06-01 | 41.93 | $48.14 | 1.6M |
| 2026-05-29 | 40.64 | $42.49 | 748252 |
| 2026-05-28 | 40.35 | $41.53 | 626584 |
| 2026-05-27 | 40.21 | $41.70 | 548407 |
| 2026-05-26 | 40.02 | $40.84 | 626974 |
| 2026-05-22 | 39.98 | $40.22 | 772633 |
| 2026-05-21 | 40.08 | $40.03 | 535606 |
| 2026-05-20 | 40.24 | $39.62 | 634187 |
| 2026-05-19 | 40.52 | $39.08 | 839002 |
| 2026-05-18 | 40.97 | $39.47 | 874600 |
| 2026-05-15 | 41.41 | $38.53 | 561162 |
| 2026-05-14 | 42.13 | $40.06 | 587303 |
| 2026-05-13 | 42.65 | $40.16 | 1.4M |
| 2026-05-12 | 43.23 | $38.62 | 2.3M |
| 2026-05-11 | 44.23 | $43.28 | 1.1M |
| 2026-05-08 | 44.41 | $44.05 | 701455 |
| 2026-05-07 | 44.45 | $44.01 | 801529 |
| 2026-05-06 | 44.50 | $43.38 | 755900 |
| 2026-05-05 | 44.70 | $44.52 | 443900 |
| 2026-05-04 | 44.68 | $46.28 | 542812 |
| 2026-05-01 | 44.29 | $45.75 | 803402 |
| 2026-04-30 | 43.94 | $43.09 | 814526 |
| 2026-04-29 | 44.10 | $42.67 | 535821 |
| 2026-04-28 | 44.37 | $43.21 | 715700 |
| 2026-04-27 | 44.57 | $44.41 | 477201 |
| 2026-04-24 | 44.54 | $45.78 | 582907 |
| 2026-04-23 | 44.22 | $43.82 | 938143 |
| 2026-04-22 | 44.25 | $48.06 | 646916 |
| 2026-04-21 | 43.40 | $45.57 | 825506 |
| 2026-04-20 | 42.93 | $48.63 | 797216 |
| 2026-04-17 | 41.75 | $48.75 | 1.6M |
| 2026-04-16 | 40.35 | $46.05 | 1.2M |
| 2026-04-15 | 39.30 | $42.59 | 624546 |
| 2026-04-14 | 38.83 | $39.78 | 708220 |
| 2026-04-13 | 38.88 | $39.52 | 1.0M |
| 2026-04-10 | 39.01 | $38.10 | 1.3M |
| 2026-04-09 | 39.48 | $41.53 | 1.6M |
| 2026-04-08 | 39.31 | $43.97 | 2.1M |
| 2026-04-07 | 38.61 | $41.23 | 669972 |
| 2026-04-06 | 38.39 | $40.12 | 602405 |
| 2026-04-02 | 38.39 | $40.43 | 781600 |
| 2026-04-01 | 38.35 | $41.21 | 1.0M |
| 2026-03-31 | 38.15 | $40.82 | 1.3M |
| 2026-03-30 | 38.03 | $38.12 | 1.1M |
| 2026-03-27 | 38.47 | $38.60 | 785723 |
| 2026-03-26 | 38.92 | $39.68 | 1.1M |
| 2026-03-25 | 39.23 | $40.38 | 1.0M |
| 2026-03-24 | 39.46 | $40.58 | 811122 |
| 2026-03-23 | 39.72 | $41.19 | 1.5M |
| 2026-03-20 | 39.91 | $39.83 | 13.6M |
| 2026-03-19 | 40.45 | $39.27 | 2.1M |
| 2026-03-18 | 41.22 | $40.70 | 1.4M |
| 2026-03-17 | 41.83 | $41.58 | 1.9M |
| 2026-03-16 | 42.39 | $41.03 | 1.4M |
| 2026-03-13 | 43.17 | $41.22 | 1.4M |
| 2026-03-12 | 44.07 | $41.21 | 2.0M |
| 2026-03-11 | 45.13 | $45.08 | 1.4M |
| 2026-03-10 | 45.57 | $46.38 | 1.6M |
| 2026-03-09 | 45.82 | $47.57 | 2.6M |
| 2026-03-06 | 45.90 | $45.08 | 1.1M |
| 2026-03-05 | 46.52 | $44.91 | 1.1M |
| 2026-03-04 | 47.31 | $44.86 | 1.7M |
| 2026-03-03 | 48.26 | $43.97 | 4.1M |
| 2026-03-02 | 49.56 | $53.79 | 1.4M |
| 2026-02-27 | 49.03 | $52.65 | 895634 |
| 2026-02-26 | 48.67 | $52.15 | 665300 |
| 2026-02-25 | 48.38 | $49.79 | 731000 |
| 2026-02-24 | 48.57 | $48.22 | 788703 |
| 2026-02-23 | 49.14 | $46.97 | 692700 |
| 2026-02-20 | 50.08 | $50.61 | 470300 |
| 2026-02-19 | 50.44 | $50.61 | 427300 |
| 2026-02-18 | 50.88 | $51.10 | 549600 |
| 2026-02-17 | 51.31 | $49.55 | 674400 |
| 2026-02-13 | 52.16 | $49.31 | 1.0M |
| 2026-02-12 | 53.22 | $50.34 | 1.3M |
| 2026-02-11 | 54.26 | $52.73 | 1.0M |
| 2026-02-10 | 54.97 | $55.80 | 590127 |
| 2026-02-09 | 55.18 | $55.13 | 697035 |
| 2026-02-06 | 55.58 | $54.41 | 699501 |
| 2026-02-05 | 56.21 | $52.84 | 963414 |
| 2026-02-04 | 57.29 | $53.79 | 1.9M |
| 2026-02-03 | 58.37 | $61.07 | 1.4M |
| 2026-02-02 | 58.10 | $57.85 | 869819 |
| 2026-01-30 | 58.48 | $57.29 | 1.0M |
| 2026-01-29 | 59.05 | $58.91 | 1.0M |
| 2026-01-28 | 59.40 | $62.28 | 1.0M |
| 2026-01-27 | 59.10 | $61.69 | 1.2M |
| 2026-01-26 | 58.90 | $65.98 | 1.6M |
| 2026-01-23 | 57.78 | $68.10 | 3.6M |
| 2026-01-22 | 56.06 | $54.81 | 1.2M |
| 2026-01-21 | 56.89 | $53.07 | 1.1M |
| 2026-01-20 | 58.24 | $54.08 | 1.5M |
| 2026-01-16 | 59.63 | $56.84 | 1.1M |
| 2026-01-15 | 60.67 | $59.79 | 953900 |
| 2026-01-14 | 61.29 | $59.63 | 721500 |
| 2026-01-13 | 62.06 | $62.15 | 797300 |
| 2026-01-12 | 62.45 | $62.69 | 763023 |
| 2026-01-09 | 62.80 | $65.32 | 507500 |
| 2026-01-08 | 62.68 | $65.06 | 624000 |
| 2026-01-07 | 62.61 | $65.07 | 552147 |
| 2026-01-06 | 62.55 | $64.53 | 691989 |
| 2026-01-05 | 62.62 | $62.75 | 1.2M |
| 2026-01-02 | 63.11 | $64.36 | 623100 |
| 2025-12-31 | 63.36 | $64.14 | 761943 |
| 2025-12-30 | 63.72 | $66.73 | 725415 |
| 2025-12-29 | 63.62 | $66.63 | 636100 |
| 2025-12-26 | 63.55 | $66.37 | 395541 |
| 2025-12-24 | 63.56 | $66.57 | 302419 |
| 2025-12-23 | 63.56 | $67.25 | 805057 |
| 2025-12-22 | 63.45 | $65.71 | 645847 |
| 2025-12-19 | 63.67 | $64.56 | 2.2M |
| 2025-12-18 | 64.22 | $63.08 | 1.1M |
| 2025-12-17 | 65.20 | $60.43 | 1.9M |
| 2025-12-16 | 66.93 | $64.25 | 1.2M |
| 2025-12-15 | 68.18 | $64.71 | 1.3M |
| 2025-12-12 | 69.55 | $67.57 | 569600 |
| 2025-12-11 | 70.58 | $69.06 | 767500 |
| 2025-12-10 | 71.48 | $70.08 | 808700 |
| 2025-12-09 | 72.35 | $72.89 | 464820 |
| 2025-12-08 | 72.78 | $73.57 | 1.2M |
| 2025-12-05 | 73.18 | $78.00 | 746144 |
| 2025-12-04 | 72.73 | $75.52 | 543800 |
| 2025-12-03 | 72.77 | $75.02 | 635400 |
| 2025-12-02 | 72.94 | $74.67 | 577600 |
| 2025-12-01 | 73.26 | $75.50 | 855256 |
| 2025-11-28 | 73.48 | $79.61 | 298135 |
| 2025-11-26 | 72.92 | $78.46 | 913005 |
| 2025-11-25 | 72.54 | $78.91 | 1.8M |
| 2025-11-24 | 72.05 | $79.12 | 1.4M |
| 2025-11-21 | 71.48 | $72.51 | 764709 |
| 2025-11-20 | 72.26 | $69.33 | 861344 |
| 2025-11-19 | 73.89 | $68.50 | 717142 |
| 2025-11-18 | 76.00 | $68.04 | 1.2M |
| 2025-11-17 | 78.60 | $69.79 | 1.9M |
| 2025-11-14 | 81.29 | $70.06 | 1.2M |
| 2025-11-13 | 84.38 | $73.21 | 1.6M |
| 2025-11-12 | 87.34 | $76.93 | 2.6M |
| 2025-11-11 | 90.02 | $72.79 | 3.9M |
| 2025-11-10 | 94.02 | $93.30 | 633948 |
| 2025-11-07 | 94.35 | $90.93 | 729600 |
| 2025-11-06 | 95.24 | $91.69 | 522007 |
| 2025-11-05 | 96.12 | $95.43 | 455200 |
| 2025-11-04 | 96.35 | $96.44 | 641519 |
| 2025-11-03 | 96.42 | $99.32 | 687924 |
| 2025-10-31 | 95.90 | $98.71 | 384800 |
| 2025-10-30 | 95.42 | $95.95 | 334440 |
| 2025-10-29 | 95.46 | $97.92 | 428866 |
| 2025-10-28 | 95.10 | $97.09 | 328007 |
| 2025-10-27 | 94.87 | $97.86 | 481300 |
| 2025-10-24 | 94.44 | $94.90 | 563400 |
| 2025-10-23 | 94.58 | $91.36 | 612026 |
| 2025-10-22 | 95.51 | $89.51 | 708404 |
| 2025-10-21 | 96.98 | $89.60 | 566558 |
| 2025-10-20 | 98.67 | $87.50 | 923600 |
| 2025-10-17 | 101.08 | $87.60 | 711877 |
| 2025-10-16 | 103.85 | $92.12 | 875000 |
| 2025-10-15 | 106.11 | $97.87 | 648773 |
| 2025-10-14 | 107.50 | $100.64 | 522230 |
| 2025-10-13 | 108.51 | $103.20 | 719042 |
| 2025-10-10 | 109.12 | $104.30 | 630701 |
| 2025-10-09 | 109.57 | $107.53 | 570591 |
| 2025-10-08 | 109.37 | $107.37 | 1.4M |
| 2025-10-07 | 109.15 | $106.04 | 871003 |
| 2025-10-06 | 109.13 | $110.89 | 729937 |
| 2025-10-03 | 108.06 | $107.83 | 399300 |
| 2025-10-02 | 107.43 | $107.74 | 683670 |
| 2025-10-01 | 106.68 | $106.12 | 874634 |
| 2025-09-30 | 106.11 | $106.30 | 596100 |
| 2025-09-29 | 105.38 | $105.73 | 879614 |
| 2025-09-26 | 104.62 | $104.51 | 837198 |
| 2025-09-25 | 103.97 | $103.77 | 737563 |
| 2025-09-24 | 103.32 | $99.47 | 909706 |
| 2025-09-23 | 103.45 | $101.50 | 1.3M |
| 2025-09-22 | 103.13 | $102.12 | 620010 |
| 2025-09-19 | 102.59 | $102.92 | 7.8M |
| 2025-09-18 | 101.76 | $103.08 | 933500 |
| 2025-09-17 | 100.73 | $100.00 | 646874 |
| 2025-09-16 | 100.14 | $100.17 | 652400 |
| 2025-09-15 | 99.38 | $102.49 | 627900 |
| 2025-09-12 | 97.98 | $100.24 | 803973 |
| 2025-09-11 | 96.79 | $98.30 | 1.0M |
| 2025-09-10 | 95.78 | $95.58 | 615615 |
| 2025-09-09 | 95.14 | $95.94 | 1.2M |
| 2025-09-08 | 94.30 | $103.11 | 1.9M |
| 2025-09-05 | 91.78 | $93.44 | 631633 |
| 2025-09-04 | 90.86 | $88.48 | 609800 |
| 2025-09-03 | 90.81 | $86.65 | 726736 |
| 2025-09-02 | 91.10 | $87.09 | 906700 |
| 2025-08-29 | 91.33 | $90.45 | 567961 |
| 2025-08-28 | 90.84 | $91.31 | 555515 |
| 2025-08-27 | 90.06 | $91.00 | 462535 |
| 2025-08-26 | 89.19 | $90.20 | 785340 |
| 2025-08-25 | 88.32 | $89.61 | 500905 |
| 2025-08-22 | 87.40 | $90.22 | 605716 |
| 2025-08-21 | 86.16 | $86.17 | 622800 |
| 2025-08-20 | 85.56 | $85.17 | 1.0M |
| 2025-08-19 | 85.03 | $85.60 | 760774 |
| 2025-08-18 | 84.30 | $87.20 | 520842 |
| 2025-08-15 | 83.09 | $85.43 | 941275 |
| 2025-08-14 | 82.02 | $85.33 | 1.3M |
| 2025-08-13 | 80.78 | $88.94 | 1.8M |
| 2025-08-12 | 78.56 | $83.55 | 2.2M |
| 2025-08-11 | 77.09 | $73.74 | 950200 |
| 2025-08-08 | 77.43 | $73.85 | 522500 |
| 2025-08-07 | 77.78 | $75.27 | 859830 |
| 2025-08-06 | 77.87 | $77.75 | 492400 |
| 2025-08-05 | 77.42 | $75.85 | 575000 |
| 2025-08-04 | 77.28 | $76.98 | 474550 |
| 2025-08-01 | 76.86 | $74.40 | 712047 |
| 2025-07-31 | 76.89 | $76.59 | 798292 |
| 2025-07-30 | 76.44 | $76.40 | 625500 |
| 2025-07-29 | 75.92 | $75.90 | 553628 |
| 2025-07-28 | 75.41 | $76.17 | 548622 |
| 2025-07-25 | 74.72 | $76.81 | 524000 |
| 2025-07-24 | 73.77 | $75.34 | 686326 |
| 2025-07-23 | 72.95 | $75.72 | 726034 |
| 2025-07-22 | 71.90 | $74.01 | 729530 |
| 2025-07-21 | 71.01 | $74.61 | 876642 |
| 2025-07-18 | 69.84 | $74.38 | 915131 |
| 2025-07-17 | 68.50 | $71.42 | 677000 |
| 2025-07-16 | 67.56 | $70.44 | 708536 |
| 2025-07-15 | 66.66 | $68.47 | 804223 |
| 2025-07-14 | 66.01 | $68.16 | 1.3M |
| 2025-07-11 | 65.31 | $64.19 | 442807 |
| 2025-07-10 | 65.33 | $64.28 | 1.1M |
| 2025-07-09 | 65.32 | $64.76 | 807358 |
| 2025-07-08 | 65.19 | $64.49 | 642500 |
| 2025-07-07 | 65.09 | $64.46 | 423700 |
| 2025-07-03 | 64.97 | $65.58 | 299800 |
| 2025-07-02 | 64.57 | $63.92 | 664830 |
| 2025-07-01 | 64.45 | $64.38 | 1.0M |
| 2025-06-30 | 64.20 | $65.25 | 1.5M |
| 2025-06-27 | 63.72 | $62.12 | 1.4M |
| 2025-06-26 | 63.80 | $61.16 | 541500 |
| 2025-06-25 | 64.08 | $60.22 | 638700 |
| 2025-06-24 | 64.59 | $62.27 | 399100 |
| 2025-06-23 | 64.74 | $61.78 | 594000 |
| 2025-06-20 | 64.99 | $61.97 | 1.2M |
| 2025-06-18 | 65.22 | $62.67 | 524600 |
| 2025-06-17 | 65.32 | $62.22 | 558858 |
| 2025-06-16 | 65.51 | $62.73 | 796100 |
| 2025-06-13 | 65.60 | $61.09 | 758100 |
| 2025-06-12 | 66.02 | $63.21 | 769900 |
| 2025-06-11 | 66.03 | $62.76 | 784300 |
| 2025-06-10 | 66.11 | $62.50 | 796600 |
| 2025-06-09 | 66.22 | $64.58 | 812400 |
| 2025-06-06 | 65.88 | $63.85 | 758700 |
| 2025-06-05 | 65.60 | $65.04 | 816100 |
| 2025-06-04 | 64.99 | $64.01 | 1.1M |
| 2025-06-03 | 64.47 | $63.01 | 2.3M |
| 2025-06-02 | 64.03 | $61.11 | 2.2M |
| 2025-05-30 | 63.88 | $63.55 | 3.4M |
| 2025-05-29 | 63.16 | $63.04 | 1.0M |
| 2025-05-28 | 62.38 | $62.80 | 1.1M |
| 2025-05-27 | 61.50 | $62.65 | 792600 |
| 2025-05-23 | 60.46 | $61.36 | 722500 |
| 2025-05-22 | 59.49 | $60.65 | 838000 |
| 2025-05-21 | 58.48 | $60.81 | 1.1M |
| 2025-05-20 | 57.23 | $60.89 | 1.3M |
| 2025-05-19 | 55.72 | $60.37 | 821400 |
| 2025-05-16 | 54.05 | $60.26 | 1.2M |
| 2025-05-15 | 52.11 | $58.57 | 1.0M |
| 2025-05-14 | 50.17 | $58.27 | 1.3M |
| 2025-05-13 | 47.97 | $59.62 | 2.2M |
| 2025-05-12 | 45.10 | $49.51 | 718000 |
| 2025-05-09 | 43.89 | $45.72 | 449000 |
| 2025-05-08 | 43.28 | $45.19 | 550000 |
| 2025-05-07 | 42.66 | $44.84 | 428700 |
| 2025-05-06 | 42.01 | $44.06 | 349100 |
| 2025-05-05 | 41.42 | $43.56 | 253400 |
| 2025-05-02 | 40.82 | $44.58 | 301200 |
| 2025-05-01 | 39.91 | $43.32 | 478000 |
| 2025-04-30 | 39.11 | $42.90 | 566100 |
| 2025-04-29 | 38.27 | $41.64 | 348100 |
| 2025-04-28 | 37.57 | $40.18 | 384500 |
| 2025-04-25 | 37.05 | $40.14 | 311800 |
| 2025-04-24 | 36.47 | $39.95 | 293600 |
| 2025-04-23 | 35.84 | $38.36 | 437200 |
| 2025-04-22 | 35.45 | $37.90 | 475000 |
| 2025-04-21 | 35.10 | $36.34 | 288600 |
| 2025-04-17 | 35.03 | $37.39 | 400000 |
| 2025-04-16 | 34.75 | $36.30 | 424500 |
| 2025-04-15 | 34.66 | $37.02 | 424200 |
| 2025-04-14 | 34.41 | $36.02 | 381300 |
| 2025-04-11 | 34.35 | $34.94 | 471700 |
| 2025-04-10 | 34.52 | $33.95 | 616100 |
| 2025-04-09 | 34.94 | $36.61 | 1.1M |
| 2025-04-08 | 34.89 | $31.62 | 674500 |
| 2025-04-07 | 35.89 | $32.19 | 926400 |
| 2025-04-04 | 36.95 | $31.78 | 1.1M |
| 2025-04-03 | 38.28 | $36.75 | 393400 |
| 2025-04-02 | 38.78 | $39.48 | 291400 |
| 2025-04-01 | 38.79 | $38.38 | 528100 |
| 2025-03-31 | 39.05 | $38.39 | 614400 |
| 2025-03-28 | 39.36 | $38.63 | 402800 |
| 2025-03-27 | 39.67 | $38.95 | 348400 |
| 2025-03-26 | 39.97 | $39.88 | 319000 |
| 2025-03-25 | 40.14 | $41.40 | 1.7M |
| 2025-03-24 | 40.01 | $40.25 | 2.0M |
| 2025-03-21 | 40.12 | $38.12 | 2.8M |
| 2025-03-20 | 40.70 | $41.49 | 2.0M |
| 2025-03-19 | 40.67 | $41.20 | 1.9M |
| 2025-03-18 | 40.70 | $40.06 | 625800 |
| 2025-03-17 | 40.99 | $41.14 | 580700 |
| 2025-03-14 | 41.10 | $40.30 | 456600 |
| 2025-03-13 | 41.41 | $39.59 | 410700 |
| 2025-03-12 | 41.94 | $40.63 | 536600 |
| 2025-03-11 | 42.33 | $40.71 | 1.0M |
| 2025-03-10 | 42.77 | $42.23 | 656534 |
| 2025-03-07 | 42.97 | $43.94 | 633600 |
| 2025-03-06 | 42.84 | $41.79 | 458600 |
| 2025-03-05 | 43.15 | $43.09 | 399100 |
| 2025-03-04 | 43.24 | $41.57 | 487300 |
| 2025-03-03 | 43.67 | $41.64 | 362300 |
| 2025-02-28 | 44.16 | $45.20 | 636200 |
| 2025-02-27 | 43.97 | $40.58 | 296800 |
| 2025-02-26 | 44.73 | $41.81 | 291000 |
| 2025-02-25 | 45.36 | $42.10 | 344900 |
| 2025-02-24 | 46.02 | $43.53 | 285200 |
| 2025-02-21 | 46.49 | $45.31 | 364700 |
| 2025-02-20 | 46.65 | $46.86 | 239000 |
| 2025-02-19 | 46.50 | $47.92 | 342000 |
| 2025-02-18 | 46.11 | $47.08 | 205400 |
| 2025-02-14 | 45.82 | $46.46 | 171900 |
| 2025-02-13 | 45.62 | $46.40 | 114400 |
| 2025-02-12 | 45.39 | $44.91 | 109900 |
| 2025-02-11 | 45.44 | $45.01 | 93400 |
| 2025-02-10 | 45.47 | $45.19 | 167304 |
| 2025-02-07 | 45.46 | $44.55 | 204387 |
| 2025-02-06 | 45.59 | $42.88 | 278918 |
| 2025-02-05 | 46.08 | $46.18 | 145881 |
| 2025-02-04 | 45.95 | $45.95 | 152958 |
| 2025-02-03 | 45.84 | $44.71 | 191183 |
| 2025-01-31 | 45.97 | $45.72 | 237221 |
| 2025-01-30 | 45.91 | $47.70 | 214200 |
| 2025-01-29 | 45.41 | $47.34 | 140359 |
| 2025-01-28 | 44.90 | $46.41 | 162732 |
| 2025-01-27 | 44.50 | $46.23 | 357426 |
| 2025-01-24 | 44.07 | $47.43 | 200723 |
| 2025-01-23 | 43.32 | $46.87 | 346708 |
| 2025-01-22 | 42.56 | $46.12 | 241995 |
| 2025-01-21 | 41.84 | $44.75 | 197169 |
| 2025-01-17 | 41.30 | $43.37 | 217548 |
| 2025-01-16 | 40.97 | $40.57 | 213258 |
| 2025-01-15 | 41.18 | $40.63 | 187518 |
| 2025-01-14 | 41.41 | $39.85 | 276861 |
| 2025-01-13 | 41.86 | $40.48 | 311832 |
| 2025-01-10 | 42.25 | $42.75 | 203538 |
| 2025-01-08 | 42.22 | $42.98 | 190776 |
| 2025-01-07 | 42.15 | $43.24 | 271908 |
| 2025-01-06 | 42.02 | $43.17 | 182834 |
| 2025-01-03 | 41.89 | $42.54 | 166528 |
| 2025-01-02 | 41.87 | $41.89 | 166045 |
| 2024-12-31 | 42.00 | $41.27 | 183296 |
| 2024-12-30 | 42.28 | $41.83 | 268356 |
| 2024-12-27 | 42.50 | $42.10 | 148912 |
| 2024-12-26 | 42.70 | $42.37 | 92005 |
| 2024-12-24 | 42.88 | $42.13 | 52286 |
| 2024-12-23 | 43.14 | $42.03 | 359170 |
| 2024-12-20 | 43.48 | $40.73 | 1.1M |
| 2024-12-19 | 44.14 | $42.06 | 453670 |
| 2024-12-18 | 44.64 | $41.43 | 419224 |
| 2024-12-17 | 45.35 | $43.44 | 400939 |
| 2024-12-16 | 45.75 | $43.49 | 333979 |
| 2024-12-13 | 46.20 | $43.81 | 251812 |
| 2024-12-12 | 46.66 | $43.50 | 227712 |
| 2024-12-11 | 47.25 | $43.52 | 244465 |
| 2024-12-10 | 47.92 | $43.63 | 381605 |
| 2024-12-09 | 48.67 | $43.81 | 816450 |
| 2024-12-06 | 49.50 | $48.01 | 1.2M |
| 2024-12-05 | 49.56 | $51.20 | 587076 |
| 2024-12-04 | 48.95 | $51.70 | 758624 |
| 2024-12-03 | 48.12 | $52.48 | 562074 |
| 2024-12-02 | 46.98 | $52.00 | 650258 |
| 2024-11-29 | 45.75 | $49.31 | 343200 |
| 2024-11-27 | 44.89 | $49.45 | 557293 |
| 2024-11-26 | 43.85 | $46.33 | 639089 |
| 2024-11-25 | 43.31 | $43.41 | 2.1M |
| 2024-11-22 | 43.29 | $40.95 | 293810 |
| 2024-11-21 | 43.78 | $42.47 | 302524 |
| 2024-11-20 | 44.04 | $42.23 | 199905 |
| 2024-11-19 | 44.38 | $41.60 | 525715 |
| 2024-11-18 | 44.91 | $40.31 | 366723 |
| 2024-11-15 | 45.79 | $41.95 | 2.1M |
| 2024-11-14 | 46.45 | $43.88 | 210560 |
| 2024-11-13 | 46.81 | $44.15 | 720155 |
| 2024-11-12 | 47.17 | $48.10 | 311269 |
| 2024-11-11 | 46.73 | $48.19 | 372661 |
| 2024-11-08 | 46.19 | $47.47 | 459552 |
| 2024-11-07 | 45.71 | $47.04 | 543561 |
| 2024-11-06 | 45.23 | $45.79 | 214987 |
| 2024-11-05 | 44.93 | $44.65 | 115021 |
| 2024-11-04 | 44.81 | $44.37 | 133285 |
| 2024-11-01 | 44.72 | $44.25 | 113030 |
| 2024-10-31 | 44.63 | $42.87 | 175910 |
| 2024-10-30 | 44.81 | $44.10 | 96429 |
| 2024-10-29 | 44.75 | $44.44 | 130622 |
| 2024-10-28 | 44.59 | $43.93 | 147353 |
| 2024-10-25 | 44.51 | $42.82 | 147462 |
| 2024-10-24 | 44.64 | $43.33 | 71282 |
| 2024-10-23 | 44.66 | $43.63 | 121073 |
| 2024-10-22 | 44.62 | $44.79 | 103246 |
| 2024-10-21 | 44.31 | $44.48 | 129861 |
| 2024-10-18 | 44.00 | $44.10 | 102060 |
| 2024-10-17 | 43.71 | $43.73 | 179692 |
| 2024-10-16 | 43.44 | $45.87 | 226105 |
| 2024-10-15 | 42.66 | $43.71 | 145743 |
| 2024-10-14 | 42.19 | $43.70 | 160456 |
| 2024-10-11 | 41.64 | $42.73 | 130333 |
| 2024-10-10 | 41.20 | $42.07 | 227551 |
| 2024-10-09 | 40.82 | $42.07 | 100534 |
| 2024-10-08 | 40.36 | $40.95 | 150912 |
| 2024-10-07 | 40.06 | $41.58 | 225903 |
| 2024-10-04 | 39.57 | $40.02 | 212917 |
| 2024-10-03 | 39.32 | $39.55 | 119396 |
| 2024-10-02 | 39.12 | $39.99 | 227893 |
| 2024-10-01 | 38.79 | $41.01 | 184149 |
| 2024-09-30 | 38.18 | $39.35 | 144363 |
| 2024-09-27 | 37.82 | $38.81 | 193189 |
| 2024-09-26 | 37.51 | $39.47 | 191883 |
| 2024-09-25 | 37.01 | $39.05 | 184489 |
| 2024-09-24 | 36.52 | $39.63 | 178802 |
| 2024-09-23 | 35.81 | $38.56 | 262687 |
| 2024-09-20 | 35.23 | $36.25 | 1.2M |
| 2024-09-19 | 35.03 | $35.70 | 280232 |
| 2024-09-18 | 34.92 | $33.90 | 230218 |
| 2024-09-17 | 35.18 | $33.89 | 144033 |
| 2024-09-16 | 35.48 | $34.00 | 165103 |
| 2024-09-13 | 35.80 | $34.15 | 243576 |
| 2024-09-12 | 36.15 | $34.10 | 376708 |
| 2024-09-11 | 36.56 | $32.80 | 497215 |
| 2024-09-10 | 37.30 | $33.15 | 468817 |
| 2024-09-09 | 38.09 | $33.74 | 621130 |
| 2024-09-06 | 38.88 | $37.50 | 362129 |
| 2024-09-05 | 38.99 | $37.60 | 449383 |
| 2024-09-04 | 39.09 | $37.25 | 194438 |
| 2024-09-03 | 39.26 | $37.25 | 229748 |
| 2024-08-30 | 39.45 | $39.43 | 224613 |
| 2024-08-29 | 39.21 | $39.39 | 324682 |
| 2024-08-28 | 38.91 | $38.27 | 189875 |
| 2024-08-27 | 38.80 | $39.42 | 275322 |
| 2024-08-26 | 38.41 | $38.87 | 357079 |
| 2024-08-23 | 38.06 | $40.24 | 412179 |
| 2024-08-22 | 37.36 | $39.12 | 610870 |
| 2024-08-21 | 36.76 | $39.46 | 369438 |
| 2024-08-20 | 35.99 | $37.61 | 320007 |
| 2024-08-19 | 35.48 | $37.32 | 363683 |
| 2024-08-16 | 34.94 | $36.65 | 219413 |
| 2024-08-15 | 34.45 | $36.40 | 268055 |
| 2024-08-14 | 33.92 | $36.57 | 232912 |
| 2024-08-13 | 33.27 | $35.73 | 280207 |
| 2024-08-12 | 32.68 | $33.99 | 105752 |
| 2024-08-09 | 32.37 | $35.03 | 230243 |
| 2024-08-08 | 31.79 | $32.10 | 236887 |
| 2024-08-07 | 31.73 | $29.00 | 217979 |
| 2024-08-06 | 32.32 | $30.56 | 151425 |
| 2024-08-05 | 32.67 | $29.82 | 191989 |
| 2024-08-02 | 33.23 | $32.86 | 131274 |
| 2024-08-01 | 33.23 | $33.49 | 158338 |
| 2024-07-31 | 33.10 | $33.55 | 278389 |
| 2024-07-30 | 32.93 | $31.93 | 185156 |
| 2024-07-29 | 33.08 | $32.38 | 333429 |
| 2024-07-26 | 33.15 | $31.56 | 280127 |
| 2024-07-25 | 33.40 | $30.79 | 363194 |
| 2024-07-24 | 33.84 | $32.41 | 211617 |
| 2024-07-23 | 34.01 | $32.87 | 198602 |
| 2024-07-22 | 34.10 | $32.49 | 105731 |
| 2024-07-19 | 34.28 | $33.45 | 56675 |
| 2024-07-18 | 34.27 | $32.84 | 82992 |
| 2024-07-17 | 34.39 | $33.54 | 174669 |
| 2024-07-16 | 34.36 | $34.10 | 65304 |
| 2024-07-15 | 34.20 | $34.94 | 96017 |
| 2024-07-12 | 33.83 | $35.08 | 93828 |
| 2024-07-11 | 33.36 | $34.20 | 99956 |
| 2024-07-10 | 32.99 | $33.75 | 111143 |
| 2024-07-09 | 32.64 | $32.44 | 259245 |
| 2024-07-08 | 32.51 | $32.90 | 214738 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.75
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.76
Average
54.99
Maximum
109.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.75 | $52.03 | 540843 |
| 2026-07-21 | 55.49 | $54.90 | 655846 |
| 2026-07-20 | 55.47 | $53.93 | 324920 |
| 2026-07-17 | 55.72 | $53.79 | 388061 |
| 2026-07-16 | 56.04 | $55.17 | 679573 |
| 2026-07-15 | 55.96 | $55.56 | 637616 |
| 2026-07-14 | 55.71 | $53.00 | 560127 |
| 2026-07-13 | 56.18 | $52.22 | 557832 |
| 2026-07-10 | 56.95 | $54.57 | 435000 |
| 2026-07-09 | 57.10 | $54.34 | 555900 |
| 2026-07-08 | 57.31 | $53.80 | 623000 |
| 2026-07-07 | 57.67 | $56.29 | 686500 |
| 2026-07-06 | 57.25 | $56.73 | 700797 |
| 2026-07-02 | 56.55 | $57.71 | 534912 |
| 2026-07-01 | 55.31 | $57.33 | 1.1M |
| 2026-06-30 | 53.87 | $55.36 | 1.1M |
| 2026-06-29 | 52.69 | $57.58 | 1.5M |
| 2026-06-26 | 50.49 | $53.08 | 1.1M |
| 2026-06-25 | 49.21 | $48.94 | 513243 |
| 2026-06-24 | 48.92 | $49.42 | 642600 |
| 2026-06-23 | 48.40 | $46.94 | 495628 |
| 2026-06-22 | 48.52 | $47.97 | 1.1M |
| 2026-06-18 | 48.31 | $49.02 | 1.4M |
| 2026-06-17 | 47.69 | $47.04 | 664233 |
| 2026-06-16 | 47.54 | $46.96 | 586916 |
| 2026-06-15 | 47.35 | $48.87 | 639989 |
| 2026-06-12 | 46.50 | $45.25 | 413600 |
| 2026-06-11 | 46.58 | $45.28 | 582903 |
| 2026-06-10 | 46.65 | $44.85 | 602904 |
| 2026-06-09 | 46.84 | $47.00 | 578541 |
| 2026-06-08 | 46.37 | $46.64 | 690700 |
| 2026-06-05 | 45.88 | $45.37 | 581000 |
| 2026-06-04 | 45.66 | $47.80 | 626300 |
| 2026-06-03 | 44.61 | $46.21 | 767039 |
| 2026-06-02 | 43.80 | $47.00 | 875526 |
| 2026-06-01 | 42.56 | $48.14 | 1.6M |
| 2026-05-29 | 40.69 | $42.49 | 748252 |
| 2026-05-28 | 40.20 | $41.53 | 626584 |
| 2026-05-27 | 39.92 | $41.70 | 548407 |
| 2026-05-26 | 39.54 | $40.84 | 626974 |
| 2026-05-22 | 39.37 | $40.22 | 772633 |
| 2026-05-21 | 39.38 | $40.03 | 535606 |
| 2026-05-20 | 39.48 | $39.62 | 634187 |
| 2026-05-19 | 39.74 | $39.08 | 839002 |
| 2026-05-18 | 40.26 | $39.47 | 874600 |
| 2026-05-15 | 40.79 | $38.53 | 561162 |
| 2026-05-14 | 41.75 | $40.06 | 587303 |
| 2026-05-13 | 42.44 | $40.16 | 1.4M |
| 2026-05-12 | 43.26 | $38.62 | 2.3M |
| 2026-05-11 | 44.75 | $43.28 | 1.1M |
| 2026-05-08 | 45.08 | $44.05 | 701455 |
| 2026-05-07 | 45.23 | $44.01 | 801529 |
| 2026-05-06 | 45.41 | $43.38 | 755900 |
| 2026-05-05 | 45.82 | $44.52 | 443900 |
| 2026-05-04 | 45.94 | $46.28 | 542812 |
| 2026-05-01 | 45.51 | $45.75 | 803402 |
| 2026-04-30 | 45.14 | $43.09 | 814526 |
| 2026-04-29 | 45.52 | $42.67 | 535821 |
| 2026-04-28 | 46.09 | $43.21 | 715700 |
| 2026-04-27 | 46.59 | $44.41 | 477201 |
| 2026-04-24 | 46.79 | $45.78 | 582907 |
| 2026-04-23 | 46.57 | $43.82 | 938143 |
| 2026-04-22 | 46.90 | $48.06 | 646916 |
| 2026-04-21 | 45.92 | $45.57 | 825506 |
| 2026-04-20 | 45.49 | $48.63 | 797216 |
| 2026-04-17 | 43.97 | $48.75 | 1.6M |
| 2026-04-16 | 42.07 | $46.05 | 1.2M |
| 2026-04-15 | 40.61 | $42.59 | 624546 |
| 2026-04-14 | 39.93 | $39.78 | 708220 |
| 2026-04-13 | 39.99 | $39.52 | 1.0M |
| 2026-04-10 | 40.17 | $38.10 | 1.3M |
| 2026-04-09 | 40.86 | $41.53 | 1.6M |
| 2026-04-08 | 40.62 | $43.97 | 2.1M |
| 2026-04-07 | 39.56 | $41.23 | 669972 |
| 2026-04-06 | 39.17 | $40.12 | 602405 |
| 2026-04-02 | 39.07 | $40.43 | 781600 |
| 2026-04-01 | 38.89 | $41.21 | 1.0M |
| 2026-03-31 | 38.44 | $40.82 | 1.3M |
| 2026-03-30 | 38.07 | $38.12 | 1.1M |
| 2026-03-27 | 38.51 | $38.60 | 785723 |
| 2026-03-26 | 38.95 | $39.68 | 1.1M |
| 2026-03-25 | 39.18 | $40.38 | 1.0M |
| 2026-03-24 | 39.29 | $40.58 | 811122 |
| 2026-03-23 | 39.41 | $41.19 | 1.5M |
| 2026-03-20 | 39.42 | $39.83 | 13.6M |
| 2026-03-19 | 39.91 | $39.27 | 2.1M |
| 2026-03-18 | 40.74 | $40.70 | 1.4M |
| 2026-03-17 | 41.36 | $41.58 | 1.9M |
| 2026-03-16 | 41.90 | $41.03 | 1.4M |
| 2026-03-13 | 42.77 | $41.22 | 1.4M |
| 2026-03-12 | 43.83 | $41.21 | 2.0M |
| 2026-03-11 | 45.17 | $45.08 | 1.4M |
| 2026-03-10 | 45.61 | $46.38 | 1.6M |
| 2026-03-09 | 45.79 | $47.57 | 2.6M |
| 2026-03-06 | 45.67 | $45.08 | 1.1M |
| 2026-03-05 | 46.37 | $44.91 | 1.1M |
| 2026-03-04 | 47.31 | $44.86 | 1.7M |
| 2026-03-03 | 48.51 | $43.97 | 4.1M |
| 2026-03-02 | 50.30 | $53.79 | 1.4M |
| 2026-02-27 | 49.39 | $52.65 | 895634 |
| 2026-02-26 | 48.69 | $52.15 | 665300 |
| 2026-02-25 | 48.04 | $49.79 | 731000 |
| 2026-02-24 | 48.04 | $48.22 | 788703 |
| 2026-02-23 | 48.59 | $46.97 | 692700 |
| 2026-02-20 | 49.71 | $50.61 | 470300 |
| 2026-02-19 | 49.97 | $50.61 | 427300 |
| 2026-02-18 | 50.34 | $51.10 | 549600 |
| 2026-02-17 | 50.69 | $49.55 | 674400 |
| 2026-02-13 | 51.66 | $49.31 | 1.0M |
| 2026-02-12 | 52.97 | $50.34 | 1.3M |
| 2026-02-11 | 54.28 | $52.73 | 1.0M |
| 2026-02-10 | 55.16 | $55.80 | 590127 |
| 2026-02-09 | 55.30 | $55.13 | 697035 |
| 2026-02-06 | 55.71 | $54.41 | 699501 |
| 2026-02-05 | 56.48 | $52.84 | 963414 |
| 2026-02-04 | 57.95 | $53.79 | 1.9M |
| 2026-02-03 | 59.47 | $61.07 | 1.4M |
| 2026-02-02 | 59.03 | $57.85 | 869819 |
| 2026-01-30 | 59.53 | $57.29 | 1.0M |
| 2026-01-29 | 60.34 | $58.91 | 1.0M |
| 2026-01-28 | 60.84 | $62.28 | 1.0M |
| 2026-01-27 | 60.39 | $61.69 | 1.2M |
| 2026-01-26 | 60.05 | $65.98 | 1.6M |
| 2026-01-23 | 58.31 | $68.10 | 3.6M |
| 2026-01-22 | 55.55 | $54.81 | 1.2M |
| 2026-01-21 | 56.46 | $53.07 | 1.1M |
| 2026-01-20 | 58.17 | $54.08 | 1.5M |
| 2026-01-16 | 59.99 | $56.84 | 1.1M |
| 2026-01-15 | 61.37 | $59.79 | 953900 |
| 2026-01-14 | 62.15 | $59.63 | 721500 |
| 2026-01-13 | 63.19 | $62.15 | 797300 |
| 2026-01-12 | 63.68 | $62.69 | 763023 |
| 2026-01-09 | 64.14 | $65.32 | 507500 |
| 2026-01-08 | 63.89 | $65.06 | 624000 |
| 2026-01-07 | 63.70 | $65.07 | 552147 |
| 2026-01-06 | 63.50 | $64.53 | 691989 |
| 2026-01-05 | 63.46 | $62.75 | 1.2M |
| 2026-01-02 | 64.02 | $64.36 | 623100 |
| 2025-12-31 | 64.23 | $64.14 | 761943 |
| 2025-12-30 | 64.60 | $66.73 | 725415 |
| 2025-12-29 | 64.28 | $66.63 | 636100 |
| 2025-12-26 | 63.96 | $66.37 | 395541 |
| 2025-12-24 | 63.72 | $66.57 | 302419 |
| 2025-12-23 | 63.41 | $67.25 | 805057 |
| 2025-12-22 | 62.90 | $65.71 | 645847 |
| 2025-12-19 | 62.83 | $64.56 | 2.2M |
| 2025-12-18 | 63.20 | $63.08 | 1.1M |
| 2025-12-17 | 64.19 | $60.43 | 1.9M |
| 2025-12-16 | 66.32 | $64.25 | 1.2M |
| 2025-12-15 | 67.78 | $64.71 | 1.3M |
| 2025-12-12 | 69.48 | $67.57 | 569600 |
| 2025-12-11 | 70.70 | $69.06 | 767500 |
| 2025-12-10 | 71.78 | $70.08 | 808700 |
| 2025-12-09 | 72.82 | $72.89 | 464820 |
| 2025-12-08 | 73.26 | $73.57 | 1.2M |
| 2025-12-05 | 73.62 | $78.00 | 746144 |
| 2025-12-04 | 72.71 | $75.52 | 543800 |
| 2025-12-03 | 72.45 | $75.02 | 635400 |
| 2025-12-02 | 72.35 | $74.67 | 577600 |
| 2025-12-01 | 72.43 | $75.50 | 855256 |
| 2025-11-28 | 72.33 | $79.61 | 298135 |
| 2025-11-26 | 70.99 | $78.46 | 913005 |
| 2025-11-25 | 69.83 | $78.91 | 1.8M |
| 2025-11-24 | 68.38 | $79.12 | 1.4M |
| 2025-11-21 | 66.68 | $72.51 | 764709 |
| 2025-11-20 | 66.85 | $69.33 | 861344 |
| 2025-11-19 | 68.22 | $68.50 | 717142 |
| 2025-11-18 | 70.30 | $68.04 | 1.2M |
| 2025-11-17 | 73.14 | $69.79 | 1.9M |
| 2025-11-14 | 76.18 | $70.06 | 1.2M |
| 2025-11-13 | 79.92 | $73.21 | 1.6M |
| 2025-11-12 | 83.58 | $76.93 | 2.6M |
| 2025-11-11 | 86.96 | $72.79 | 3.9M |
| 2025-11-10 | 92.45 | $93.30 | 633948 |
| 2025-11-07 | 92.69 | $90.93 | 729600 |
| 2025-11-06 | 93.76 | $91.69 | 522007 |
| 2025-11-05 | 94.86 | $95.43 | 455200 |
| 2025-11-04 | 95.04 | $96.44 | 641519 |
| 2025-11-03 | 94.96 | $99.32 | 687924 |
| 2025-10-31 | 93.98 | $98.71 | 384800 |
| 2025-10-30 | 93.00 | $95.95 | 334440 |
| 2025-10-29 | 92.73 | $97.92 | 428866 |
| 2025-10-28 | 91.83 | $97.09 | 328007 |
| 2025-10-27 | 91.04 | $97.86 | 481300 |
| 2025-10-24 | 89.89 | $94.90 | 563400 |
| 2025-10-23 | 89.51 | $91.36 | 612026 |
| 2025-10-22 | 90.23 | $89.51 | 708404 |
| 2025-10-21 | 91.78 | $89.60 | 566558 |
| 2025-10-20 | 93.70 | $87.50 | 923600 |
| 2025-10-17 | 96.77 | $87.60 | 711877 |
| 2025-10-16 | 100.51 | $92.12 | 875000 |
| 2025-10-15 | 103.65 | $97.87 | 648773 |
| 2025-10-14 | 105.65 | $100.64 | 522230 |
| 2025-10-13 | 107.19 | $103.20 | 719042 |
| 2025-10-10 | 108.21 | $104.30 | 630701 |
| 2025-10-09 | 109.07 | $107.53 | 570591 |
| 2025-10-08 | 109.04 | $107.37 | 1.4M |
| 2025-10-07 | 108.99 | $106.04 | 871003 |
| 2025-10-06 | 109.28 | $110.89 | 729937 |
| 2025-10-03 | 108.04 | $107.83 | 399300 |
| 2025-10-02 | 107.43 | $107.74 | 683670 |
| 2025-10-01 | 106.65 | $106.12 | 874634 |
| 2025-09-30 | 106.14 | $106.30 | 596100 |
| 2025-09-29 | 105.39 | $105.73 | 879614 |
| 2025-09-26 | 104.60 | $104.51 | 837198 |
| 2025-09-25 | 103.95 | $103.77 | 737563 |
| 2025-09-24 | 103.33 | $99.47 | 909706 |
| 2025-09-23 | 103.86 | $101.50 | 1.3M |
| 2025-09-22 | 103.79 | $102.12 | 620010 |
| 2025-09-19 | 103.43 | $102.92 | 7.8M |
| 2025-09-18 | 102.65 | $103.08 | 933500 |
| 2025-09-17 | 101.57 | $100.00 | 646874 |
| 2025-09-16 | 101.15 | $100.17 | 652400 |
| 2025-09-15 | 100.49 | $102.49 | 627900 |
| 2025-09-12 | 98.88 | $100.24 | 803973 |
| 2025-09-11 | 97.54 | $98.30 | 1.0M |
| 2025-09-10 | 96.45 | $95.58 | 615615 |
| 2025-09-09 | 95.91 | $95.94 | 1.2M |
| 2025-09-08 | 95.07 | $103.11 | 1.9M |
| 2025-09-05 | 91.70 | $93.44 | 631633 |
| 2025-09-04 | 90.59 | $88.48 | 609800 |
| 2025-09-03 | 90.76 | $86.65 | 726736 |
| 2025-09-02 | 91.49 | $87.09 | 906700 |
| 2025-08-29 | 92.18 | $90.45 | 567961 |
| 2025-08-28 | 91.88 | $91.31 | 555515 |
| 2025-08-27 | 91.16 | $91.00 | 462535 |
| 2025-08-26 | 90.31 | $90.20 | 785340 |
| 2025-08-25 | 89.44 | $89.61 | 500905 |
| 2025-08-22 | 88.50 | $90.22 | 605716 |
| 2025-08-21 | 87.09 | $86.17 | 622800 |
| 2025-08-20 | 86.58 | $85.17 | 1.0M |
| 2025-08-19 | 86.20 | $85.60 | 760774 |
| 2025-08-18 | 85.54 | $87.20 | 520842 |
| 2025-08-15 | 84.15 | $85.43 | 941275 |
| 2025-08-14 | 82.95 | $85.33 | 1.3M |
| 2025-08-13 | 81.46 | $88.94 | 1.8M |
| 2025-08-12 | 78.44 | $83.55 | 2.2M |
| 2025-08-11 | 76.43 | $73.74 | 950200 |
| 2025-08-08 | 77.06 | $73.85 | 522500 |
| 2025-08-07 | 77.75 | $75.27 | 859830 |
| 2025-08-06 | 78.10 | $77.75 | 492400 |
| 2025-08-05 | 77.69 | $75.85 | 575000 |
| 2025-08-04 | 77.74 | $76.98 | 474550 |
| 2025-08-01 | 77.40 | $74.40 | 712047 |
| 2025-07-31 | 77.75 | $76.59 | 798292 |
| 2025-07-30 | 77.41 | $76.40 | 625500 |
| 2025-07-29 | 77.01 | $75.90 | 553628 |
| 2025-07-28 | 76.61 | $76.17 | 548622 |
| 2025-07-25 | 75.97 | $76.81 | 524000 |
| 2025-07-24 | 74.93 | $75.34 | 686326 |
| 2025-07-23 | 74.07 | $75.72 | 726034 |
| 2025-07-22 | 72.84 | $74.01 | 729530 |
| 2025-07-21 | 71.83 | $74.61 | 876642 |
| 2025-07-18 | 70.36 | $74.38 | 915131 |
| 2025-07-17 | 68.60 | $71.42 | 677000 |
| 2025-07-16 | 67.36 | $70.44 | 708536 |
| 2025-07-15 | 66.14 | $68.47 | 804223 |
| 2025-07-14 | 65.25 | $68.16 | 1.3M |
| 2025-07-11 | 64.24 | $64.19 | 442807 |
| 2025-07-10 | 64.26 | $64.28 | 1.1M |
| 2025-07-09 | 64.25 | $64.76 | 807358 |
| 2025-07-08 | 64.07 | $64.49 | 642500 |
| 2025-07-07 | 63.93 | $64.46 | 423700 |
| 2025-07-03 | 63.75 | $65.58 | 299800 |
| 2025-07-02 | 63.16 | $63.92 | 664830 |
| 2025-07-01 | 62.96 | $64.38 | 1.0M |
| 2025-06-30 | 62.56 | $65.25 | 1.5M |
| 2025-06-27 | 61.79 | $62.12 | 1.4M |
| 2025-06-26 | 61.84 | $61.16 | 541500 |
| 2025-06-25 | 62.19 | $60.22 | 638700 |
| 2025-06-24 | 62.91 | $62.27 | 399100 |
| 2025-06-23 | 63.12 | $61.78 | 594000 |
| 2025-06-20 | 63.52 | $61.97 | 1.2M |
| 2025-06-18 | 63.91 | $62.67 | 524600 |
| 2025-06-17 | 64.14 | $62.22 | 558858 |
| 2025-06-16 | 64.53 | $62.73 | 796100 |
| 2025-06-13 | 64.81 | $61.09 | 758100 |
| 2025-06-12 | 65.62 | $63.21 | 769900 |
| 2025-06-11 | 65.89 | $62.76 | 784300 |
| 2025-06-10 | 66.30 | $62.50 | 796600 |
| 2025-06-09 | 66.81 | $64.58 | 812400 |
| 2025-06-06 | 66.70 | $63.85 | 758700 |
| 2025-06-05 | 66.72 | $65.04 | 816100 |
| 2025-06-04 | 66.29 | $64.01 | 1.1M |
| 2025-06-03 | 66.00 | $63.01 | 2.3M |
| 2025-06-02 | 65.88 | $61.11 | 2.2M |
| 2025-05-30 | 66.24 | $63.55 | 3.4M |
| 2025-05-29 | 65.80 | $63.04 | 1.0M |
| 2025-05-28 | 65.31 | $62.80 | 1.1M |
| 2025-05-27 | 64.69 | $62.65 | 792600 |
| 2025-05-23 | 63.87 | $61.36 | 722500 |
| 2025-05-22 | 63.16 | $60.65 | 838000 |
| 2025-05-21 | 62.41 | $60.81 | 1.1M |
| 2025-05-20 | 61.33 | $60.89 | 1.3M |
| 2025-05-19 | 59.87 | $60.37 | 821400 |
| 2025-05-16 | 58.15 | $60.26 | 1.2M |
| 2025-05-15 | 55.98 | $58.57 | 1.0M |
| 2025-05-14 | 53.78 | $58.27 | 1.3M |
| 2025-05-13 | 51.10 | $59.62 | 2.2M |
| 2025-05-12 | 47.34 | $49.51 | 718000 |
| 2025-05-09 | 45.90 | $45.72 | 449000 |
| 2025-05-08 | 45.30 | $45.19 | 550000 |
| 2025-05-07 | 44.70 | $44.84 | 428700 |
| 2025-05-06 | 44.04 | $44.06 | 349100 |
| 2025-05-05 | 43.44 | $43.56 | 253400 |
| 2025-05-02 | 42.83 | $44.58 | 301200 |
| 2025-05-01 | 41.73 | $43.32 | 478000 |
| 2025-04-30 | 40.77 | $42.90 | 566100 |
| 2025-04-29 | 39.71 | $41.64 | 348100 |
| 2025-04-28 | 38.80 | $40.18 | 384500 |
| 2025-04-25 | 38.14 | $40.14 | 311800 |
| 2025-04-24 | 37.34 | $39.95 | 293600 |
| 2025-04-23 | 36.44 | $38.36 | 437200 |
| 2025-04-22 | 35.85 | $37.90 | 475000 |
| 2025-04-21 | 35.28 | $36.34 | 288600 |
| 2025-04-17 | 35.10 | $37.39 | 400000 |
| 2025-04-16 | 34.58 | $36.30 | 424500 |
| 2025-04-15 | 34.30 | $37.02 | 424200 |
| 2025-04-14 | 33.77 | $36.02 | 381300 |
| 2025-04-11 | 33.47 | $34.94 | 471700 |
| 2025-04-10 | 33.49 | $33.95 | 616100 |
| 2025-04-09 | 33.86 | $36.61 | 1.1M |
| 2025-04-08 | 33.52 | $31.62 | 674500 |
| 2025-04-07 | 34.72 | $32.19 | 926400 |
| 2025-04-04 | 36.05 | $31.78 | 1.1M |
| 2025-04-03 | 37.82 | $36.75 | 393400 |
| 2025-04-02 | 38.44 | $39.48 | 291400 |
| 2025-04-01 | 38.35 | $38.38 | 528100 |
| 2025-03-31 | 38.60 | $38.39 | 614400 |
| 2025-03-28 | 38.93 | $38.63 | 402800 |
| 2025-03-27 | 39.27 | $38.95 | 348400 |
| 2025-03-26 | 39.61 | $39.88 | 319000 |
| 2025-03-25 | 39.74 | $41.40 | 1.7M |
| 2025-03-24 | 39.45 | $40.25 | 2.0M |
| 2025-03-21 | 39.47 | $38.12 | 2.8M |
| 2025-03-20 | 40.19 | $41.49 | 2.0M |
| 2025-03-19 | 40.02 | $41.20 | 1.9M |
| 2025-03-18 | 39.93 | $40.06 | 625800 |
| 2025-03-17 | 40.20 | $41.14 | 580700 |
| 2025-03-14 | 40.22 | $40.30 | 456600 |
| 2025-03-13 | 40.52 | $39.59 | 410700 |
| 2025-03-12 | 41.14 | $40.63 | 536600 |
| 2025-03-11 | 41.59 | $40.71 | 1.0M |
| 2025-03-10 | 42.12 | $42.23 | 656534 |
| 2025-03-07 | 42.31 | $43.94 | 633600 |
| 2025-03-06 | 42.01 | $41.79 | 458600 |
| 2025-03-05 | 42.34 | $43.09 | 399100 |
| 2025-03-04 | 42.35 | $41.57 | 487300 |
| 2025-03-03 | 42.87 | $41.64 | 362300 |
| 2025-02-28 | 43.48 | $45.20 | 636200 |
| 2025-02-27 | 43.11 | $40.58 | 296800 |
| 2025-02-26 | 44.14 | $41.81 | 291000 |
| 2025-02-25 | 45.01 | $42.10 | 344900 |
| 2025-02-24 | 45.98 | $43.53 | 285200 |
| 2025-02-21 | 46.71 | $45.31 | 364700 |
| 2025-02-20 | 47.02 | $46.86 | 239000 |
| 2025-02-19 | 46.89 | $47.92 | 342000 |
| 2025-02-18 | 46.39 | $47.08 | 205400 |
| 2025-02-14 | 46.03 | $46.46 | 171900 |
| 2025-02-13 | 45.78 | $46.40 | 114400 |
| 2025-02-12 | 45.48 | $44.91 | 109900 |
| 2025-02-11 | 45.59 | $45.01 | 93400 |
| 2025-02-10 | 45.68 | $45.19 | 167304 |
| 2025-02-07 | 45.73 | $44.55 | 204387 |
| 2025-02-06 | 45.98 | $42.88 | 278918 |
| 2025-02-05 | 46.79 | $46.18 | 145881 |
| 2025-02-04 | 46.73 | $45.95 | 152958 |
| 2025-02-03 | 46.70 | $44.71 | 191183 |
| 2025-01-31 | 47.04 | $45.72 | 237221 |
| 2025-01-30 | 47.12 | $47.70 | 214200 |
| 2025-01-29 | 46.56 | $47.34 | 140359 |
| 2025-01-28 | 45.96 | $46.41 | 162732 |
| 2025-01-27 | 45.52 | $46.23 | 357426 |
| 2025-01-24 | 45.01 | $47.43 | 200723 |
| 2025-01-23 | 44.00 | $46.87 | 346708 |
| 2025-01-22 | 42.95 | $46.12 | 241995 |
| 2025-01-21 | 41.89 | $44.75 | 197169 |
| 2025-01-17 | 41.05 | $43.37 | 217548 |
| 2025-01-16 | 40.48 | $40.57 | 213258 |
| 2025-01-15 | 40.67 | $40.63 | 187518 |
| 2025-01-14 | 40.92 | $39.85 | 276861 |
| 2025-01-13 | 41.47 | $40.48 | 311832 |
| 2025-01-10 | 41.97 | $42.75 | 203538 |
| 2025-01-08 | 41.86 | $42.98 | 190776 |
| 2025-01-07 | 41.67 | $43.24 | 271908 |
| 2025-01-06 | 41.38 | $43.17 | 182834 |
| 2025-01-03 | 41.05 | $42.54 | 166528 |
| 2025-01-02 | 40.88 | $41.89 | 166045 |
| 2024-12-31 | 40.90 | $41.27 | 183296 |
| 2024-12-30 | 41.15 | $41.83 | 268356 |
| 2024-12-27 | 41.29 | $42.10 | 148912 |
| 2024-12-26 | 41.40 | $42.37 | 92005 |
| 2024-12-24 | 41.48 | $42.13 | 52286 |
| 2024-12-23 | 41.68 | $42.03 | 359170 |
| 2024-12-20 | 41.98 | $40.73 | 1.1M |
| 2024-12-19 | 42.77 | $42.06 | 453670 |
| 2024-12-18 | 43.34 | $41.43 | 419224 |
| 2024-12-17 | 44.26 | $43.44 | 400939 |
| 2024-12-16 | 44.74 | $43.49 | 333979 |
| 2024-12-13 | 45.33 | $43.81 | 251812 |
| 2024-12-12 | 45.94 | $43.50 | 227712 |
| 2024-12-11 | 46.79 | $43.52 | 244465 |
| 2024-12-10 | 47.81 | $43.63 | 381605 |
| 2024-12-09 | 49.00 | $43.81 | 816450 |
| 2024-12-06 | 50.37 | $48.01 | 1.2M |
| 2024-12-05 | 50.68 | $51.20 | 587076 |
| 2024-12-04 | 50.02 | $51.70 | 758624 |
| 2024-12-03 | 49.01 | $52.48 | 562074 |
| 2024-12-02 | 47.51 | $52.00 | 650258 |
| 2024-11-29 | 45.81 | $49.31 | 343200 |
| 2024-11-27 | 44.57 | $49.45 | 557293 |
| 2024-11-26 | 43.02 | $46.33 | 639089 |
| 2024-11-25 | 42.13 | $43.41 | 2.1M |
| 2024-11-22 | 41.97 | $40.95 | 293810 |
| 2024-11-21 | 42.58 | $42.47 | 302524 |
| 2024-11-20 | 42.84 | $42.23 | 199905 |
| 2024-11-19 | 43.25 | $41.60 | 525715 |
| 2024-11-18 | 43.95 | $40.31 | 366723 |
| 2024-11-15 | 45.21 | $41.95 | 2.1M |
| 2024-11-14 | 46.22 | $43.88 | 210560 |
| 2024-11-13 | 46.83 | $44.15 | 720155 |
| 2024-11-12 | 47.46 | $48.10 | 311269 |
| 2024-11-11 | 46.96 | $48.19 | 372661 |
| 2024-11-08 | 46.29 | $47.47 | 459552 |
| 2024-11-07 | 45.69 | $47.04 | 543561 |
| 2024-11-06 | 45.07 | $45.79 | 214987 |
| 2024-11-05 | 44.69 | $44.65 | 115021 |
| 2024-11-04 | 44.57 | $44.37 | 133285 |
| 2024-11-01 | 44.50 | $44.25 | 113030 |
| 2024-10-31 | 44.44 | $42.87 | 175910 |
| 2024-10-30 | 44.79 | $44.10 | 96429 |
| 2024-10-29 | 44.80 | $44.44 | 130622 |
| 2024-10-28 | 44.68 | $43.93 | 147353 |
| 2024-10-25 | 44.68 | $42.82 | 147462 |
| 2024-10-24 | 45.00 | $43.33 | 71282 |
| 2024-10-23 | 45.20 | $43.63 | 121073 |
| 2024-10-22 | 45.32 | $44.79 | 103246 |
| 2024-10-21 | 45.07 | $44.48 | 129861 |
| 2024-10-18 | 44.82 | $44.10 | 102060 |
| 2024-10-17 | 44.61 | $43.73 | 179692 |
| 2024-10-16 | 44.43 | $45.87 | 226105 |
| 2024-10-15 | 43.49 | $43.71 | 145743 |
| 2024-10-14 | 43.01 | $43.70 | 160456 |
| 2024-10-11 | 42.39 | $42.73 | 130333 |
| 2024-10-10 | 41.91 | $42.07 | 227551 |
| 2024-10-09 | 41.51 | $42.07 | 100534 |
| 2024-10-08 | 40.99 | $40.95 | 150912 |
| 2024-10-07 | 40.69 | $41.58 | 225903 |
| 2024-10-04 | 40.11 | $40.02 | 212917 |
| 2024-10-03 | 39.87 | $39.55 | 119396 |
| 2024-10-02 | 39.70 | $39.99 | 227893 |
| 2024-10-01 | 39.34 | $41.01 | 184149 |
| 2024-09-30 | 38.56 | $39.35 | 144363 |
| 2024-09-27 | 38.12 | $38.81 | 193189 |
| 2024-09-26 | 37.73 | $39.47 | 191883 |
| 2024-09-25 | 37.05 | $39.05 | 184489 |
| 2024-09-24 | 36.34 | $39.63 | 178802 |
| 2024-09-23 | 35.30 | $38.56 | 262687 |
| 2024-09-20 | 34.37 | $36.25 | 1.2M |
| 2024-09-19 | 33.97 | $35.70 | 280232 |
| 2024-09-18 | 33.68 | $33.90 | 230218 |
| 2024-09-17 | 33.91 | $33.89 | 144033 |
| 2024-09-16 | 34.22 | $34.00 | 165103 |
| 2024-09-13 | 34.56 | $34.15 | 243576 |
| 2024-09-12 | 34.95 | $34.10 | 376708 |
| 2024-09-11 | 35.45 | $32.80 | 497215 |
| 2024-09-10 | 36.48 | $33.15 | 468817 |
| 2024-09-09 | 37.62 | $33.74 | 621130 |
| 2024-09-06 | 38.81 | $37.50 | 362129 |
| 2024-09-05 | 39.06 | $37.60 | 449383 |
| 2024-09-04 | 39.31 | $37.25 | 194438 |
| 2024-09-03 | 39.70 | $37.25 | 229748 |
| 2024-08-30 | 40.15 | $39.43 | 224613 |
| 2024-08-29 | 39.98 | $39.39 | 324682 |
| 2024-08-28 | 39.75 | $38.27 | 189875 |
| 2024-08-27 | 39.79 | $39.42 | 275322 |
| 2024-08-26 | 39.44 | $38.87 | 357079 |
| 2024-08-23 | 39.16 | $40.24 | 412179 |
| 2024-08-22 | 38.34 | $39.12 | 610870 |
| 2024-08-21 | 37.66 | $39.46 | 369438 |
| 2024-08-20 | 36.70 | $37.61 | 320007 |
| 2024-08-19 | 36.10 | $37.32 | 363683 |
| 2024-08-16 | 35.42 | $36.65 | 219413 |
| 2024-08-15 | 34.80 | $36.40 | 268055 |
| 2024-08-14 | 34.11 | $36.57 | 232912 |
| 2024-08-13 | 33.19 | $35.73 | 280207 |
| 2024-08-12 | 32.35 | $33.99 | 105752 |
| 2024-08-09 | 31.86 | $35.03 | 230243 |
| 2024-08-08 | 30.94 | $32.10 | 236887 |
| 2024-08-07 | 30.76 | $29.00 | 217979 |
| 2024-08-06 | 31.53 | $30.56 | 151425 |
| 2024-08-05 | 31.99 | $29.82 | 191989 |
| 2024-08-02 | 32.77 | $32.86 | 131274 |
| 2024-08-01 | 32.77 | $33.49 | 158338 |
| 2024-07-31 | 32.56 | $33.55 | 278389 |
| 2024-07-30 | 32.29 | $31.93 | 185156 |
| 2024-07-29 | 32.48 | $32.38 | 333429 |
| 2024-07-26 | 32.56 | $31.56 | 280127 |
| 2024-07-25 | 32.91 | $30.79 | 363194 |
| 2024-07-24 | 33.58 | $32.41 | 211617 |
| 2024-07-23 | 33.87 | $32.87 | 198602 |
| 2024-07-22 | 34.06 | $32.49 | 105731 |
| 2024-07-19 | 34.41 | $33.45 | 56675 |
| 2024-07-18 | 34.50 | $32.84 | 82992 |
| 2024-07-17 | 34.79 | $33.54 | 174669 |
| 2024-07-16 | 34.90 | $34.10 | 65304 |
| 2024-07-15 | 34.82 | $34.94 | 96017 |
| 2024-07-12 | 34.44 | $35.08 | 93828 |
| 2024-07-11 | 33.90 | $34.20 | 99956 |
| 2024-07-10 | 33.50 | $33.75 | 111143 |
| 2024-07-09 | 33.13 | $32.44 | 259245 |
| 2024-07-08 | 33.07 | $32.90 | 214738 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.93
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.38
Average
53.39
Maximum
78.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.93 | $52.03 | 540843 |
| 2026-07-21 | 57.59 | $54.90 | 655846 |
| 2026-07-20 | 56.05 | $53.93 | 324920 |
| 2026-07-17 | 55.83 | $53.79 | 388061 |
| 2026-07-16 | 58.58 | $55.17 | 679573 |
| 2026-07-15 | 59.36 | $55.56 | 637616 |
| 2026-07-14 | 55.66 | $53.00 | 560127 |
| 2026-07-13 | 54.46 | $52.22 | 557832 |
| 2026-07-10 | 59.03 | $54.57 | 435000 |
| 2026-07-09 | 58.71 | $54.34 | 555900 |
| 2026-07-08 | 57.98 | $53.80 | 623000 |
| 2026-07-07 | 62.89 | $56.29 | 686500 |
| 2026-07-06 | 63.80 | $56.73 | 700797 |
| 2026-07-02 | 65.82 | $57.71 | 534912 |
| 2026-07-01 | 65.41 | $57.33 | 1.1M |
| 2026-06-30 | 63.29 | $55.36 | 1.1M |
| 2026-06-29 | 67.75 | $57.58 | 1.5M |
| 2026-06-26 | 62.69 | $53.08 | 1.1M |
| 2026-06-25 | 56.76 | $48.94 | 513243 |
| 2026-06-24 | 57.77 | $49.42 | 642600 |
| 2026-06-23 | 53.72 | $46.94 | 495628 |
| 2026-06-22 | 55.83 | $47.97 | 1.1M |
| 2026-06-18 | 58.04 | $49.02 | 1.4M |
| 2026-06-17 | 54.84 | $47.04 | 664233 |
| 2026-06-16 | 54.71 | $46.96 | 586916 |
| 2026-06-15 | 58.61 | $48.87 | 639989 |
| 2026-06-12 | 52.51 | $45.25 | 413600 |
| 2026-06-11 | 52.57 | $45.28 | 582903 |
| 2026-06-10 | 51.81 | $44.85 | 602904 |
| 2026-06-09 | 56.09 | $47.00 | 578541 |
| 2026-06-08 | 55.51 | $46.64 | 690700 |
| 2026-06-05 | 53.43 | $45.37 | 581000 |
| 2026-06-04 | 58.39 | $47.80 | 626300 |
| 2026-06-03 | 55.84 | $46.21 | 767039 |
| 2026-06-02 | 57.50 | $47.00 | 875526 |
| 2026-06-01 | 59.95 | $48.14 | 1.6M |
| 2026-05-29 | 49.91 | $42.49 | 748252 |
| 2026-05-28 | 47.80 | $41.53 | 626584 |
| 2026-05-27 | 48.14 | $41.70 | 548407 |
| 2026-05-26 | 46.30 | $40.84 | 626974 |
| 2026-05-22 | 44.96 | $40.22 | 772633 |
| 2026-05-21 | 44.56 | $40.03 | 535606 |
| 2026-05-20 | 43.72 | $39.62 | 634187 |
| 2026-05-19 | 42.62 | $39.08 | 839002 |
| 2026-05-18 | 43.20 | $39.47 | 874600 |
| 2026-05-15 | 41.39 | $38.53 | 561162 |
| 2026-05-14 | 43.53 | $40.06 | 587303 |
| 2026-05-13 | 43.67 | $40.16 | 1.4M |
| 2026-05-12 | 40.88 | $38.62 | 2.3M |
| 2026-05-11 | 47.68 | $43.28 | 1.1M |
| 2026-05-08 | 48.96 | $44.05 | 701455 |
| 2026-05-07 | 48.89 | $44.01 | 801529 |
| 2026-05-06 | 47.86 | $43.38 | 755900 |
| 2026-05-05 | 49.58 | $44.52 | 443900 |
| 2026-05-04 | 52.35 | $46.28 | 542812 |
| 2026-05-01 | 51.58 | $45.75 | 803402 |
| 2026-04-30 | 47.52 | $43.09 | 814526 |
| 2026-04-29 | 46.85 | $42.67 | 535821 |
| 2026-04-28 | 47.59 | $43.21 | 715700 |
| 2026-04-27 | 49.23 | $44.41 | 477201 |
| 2026-04-24 | 51.15 | $45.78 | 582907 |
| 2026-04-23 | 48.42 | $43.82 | 938143 |
| 2026-04-22 | 54.69 | $48.06 | 646916 |
| 2026-04-21 | 51.16 | $45.57 | 825506 |
| 2026-04-20 | 56.28 | $48.63 | 797216 |
| 2026-04-17 | 56.49 | $48.75 | 1.6M |
| 2026-04-16 | 52.71 | $46.05 | 1.2M |
| 2026-04-15 | 47.12 | $42.59 | 624546 |
| 2026-04-14 | 41.80 | $39.78 | 708220 |
| 2026-04-13 | 41.28 | $39.52 | 1.0M |
| 2026-04-10 | 38.44 | $38.10 | 1.3M |
| 2026-04-09 | 43.25 | $41.53 | 1.6M |
| 2026-04-08 | 47.24 | $43.97 | 2.1M |
| 2026-04-07 | 41.48 | $41.23 | 669972 |
| 2026-04-06 | 38.91 | $40.12 | 602405 |
| 2026-04-02 | 39.36 | $40.43 | 781600 |
| 2026-04-01 | 40.51 | $41.21 | 1.0M |
| 2026-03-31 | 39.68 | $40.82 | 1.3M |
| 2026-03-30 | 33.57 | $38.12 | 1.1M |
| 2026-03-27 | 34.16 | $38.60 | 785723 |
| 2026-03-26 | 35.47 | $39.68 | 1.1M |
| 2026-03-25 | 36.34 | $40.38 | 1.0M |
| 2026-03-24 | 36.58 | $40.58 | 811122 |
| 2026-03-23 | 37.30 | $41.19 | 1.5M |
| 2026-03-20 | 34.57 | $39.83 | 13.6M |
| 2026-03-19 | 33.44 | $39.27 | 2.1M |
| 2026-03-18 | 34.91 | $40.70 | 1.4M |
| 2026-03-17 | 35.82 | $41.58 | 1.9M |
| 2026-03-16 | 34.81 | $41.03 | 1.4M |
| 2026-03-13 | 34.99 | $41.22 | 1.4M |
| 2026-03-12 | 34.97 | $41.21 | 2.0M |
| 2026-03-11 | 38.69 | $45.08 | 1.4M |
| 2026-03-10 | 40.05 | $46.38 | 1.6M |
| 2026-03-09 | 41.31 | $47.57 | 2.6M |
| 2026-03-06 | 37.39 | $45.08 | 1.1M |
| 2026-03-05 | 37.12 | $44.91 | 1.1M |
| 2026-03-04 | 37.04 | $44.86 | 1.7M |
| 2026-03-03 | 35.72 | $43.97 | 4.1M |
| 2026-03-02 | 45.80 | $53.79 | 1.4M |
| 2026-02-27 | 44.06 | $52.65 | 895634 |
| 2026-02-26 | 43.30 | $52.15 | 665300 |
| 2026-02-25 | 39.63 | $49.79 | 731000 |
| 2026-02-24 | 37.05 | $48.22 | 788703 |
| 2026-02-23 | 34.95 | $46.97 | 692700 |
| 2026-02-20 | 38.50 | $50.61 | 470300 |
| 2026-02-19 | 38.50 | $50.61 | 427300 |
| 2026-02-18 | 38.98 | $51.10 | 549600 |
| 2026-02-17 | 36.60 | $49.55 | 674400 |
| 2026-02-13 | 36.23 | $49.31 | 1.0M |
| 2026-02-12 | 37.11 | $50.34 | 1.3M |
| 2026-02-11 | 39.19 | $52.73 | 1.0M |
| 2026-02-10 | 42.08 | $55.80 | 590127 |
| 2026-02-09 | 41.18 | $55.13 | 697035 |
| 2026-02-06 | 40.23 | $54.41 | 699501 |
| 2026-02-05 | 38.18 | $52.84 | 963414 |
| 2026-02-04 | 38.95 | $53.79 | 1.9M |
| 2026-02-03 | 45.66 | $61.07 | 1.4M |
| 2026-02-02 | 41.42 | $57.85 | 869819 |
| 2026-01-30 | 40.65 | $57.29 | 1.0M |
| 2026-01-29 | 42.17 | $58.91 | 1.0M |
| 2026-01-28 | 45.52 | $62.28 | 1.0M |
| 2026-01-27 | 44.79 | $61.69 | 1.2M |
| 2026-01-26 | 49.36 | $65.98 | 1.6M |
| 2026-01-23 | 51.85 | $68.10 | 3.6M |
| 2026-01-22 | 31.24 | $54.81 | 1.2M |
| 2026-01-21 | 27.38 | $53.07 | 1.1M |
| 2026-01-20 | 28.25 | $54.08 | 1.5M |
| 2026-01-16 | 30.81 | $56.84 | 1.1M |
| 2026-01-15 | 33.93 | $59.79 | 953900 |
| 2026-01-14 | 33.59 | $59.63 | 721500 |
| 2026-01-13 | 36.45 | $62.15 | 797300 |
| 2026-01-12 | 37.09 | $62.69 | 763023 |
| 2026-01-09 | 40.39 | $65.32 | 507500 |
| 2026-01-08 | 39.88 | $65.06 | 624000 |
| 2026-01-07 | 39.90 | $65.07 | 552147 |
| 2026-01-06 | 38.93 | $64.53 | 691989 |
| 2026-01-05 | 35.70 | $62.75 | 1.2M |
| 2026-01-02 | 37.40 | $64.36 | 623100 |
| 2025-12-31 | 37.01 | $64.14 | 761943 |
| 2025-12-30 | 39.78 | $66.73 | 725415 |
| 2025-12-29 | 39.61 | $66.63 | 636100 |
| 2025-12-26 | 39.20 | $66.37 | 395541 |
| 2025-12-24 | 39.40 | $66.57 | 302419 |
| 2025-12-23 | 40.05 | $67.25 | 805057 |
| 2025-12-22 | 37.84 | $65.71 | 645847 |
| 2025-12-19 | 36.18 | $64.56 | 2.2M |
| 2025-12-18 | 34.02 | $63.08 | 1.1M |
| 2025-12-17 | 29.99 | $60.43 | 1.9M |
| 2025-12-16 | 32.72 | $64.25 | 1.2M |
| 2025-12-15 | 33.07 | $64.71 | 1.3M |
| 2025-12-12 | 35.27 | $67.57 | 569600 |
| 2025-12-11 | 36.47 | $69.06 | 767500 |
| 2025-12-10 | 37.29 | $70.08 | 808700 |
| 2025-12-09 | 39.64 | $72.89 | 464820 |
| 2025-12-08 | 40.23 | $73.57 | 1.2M |
| 2025-12-05 | 44.25 | $78.00 | 746144 |
| 2025-12-04 | 41.12 | $75.52 | 543800 |
| 2025-12-03 | 40.48 | $75.02 | 635400 |
| 2025-12-02 | 40.04 | $74.67 | 577600 |
| 2025-12-01 | 40.71 | $75.50 | 855256 |
| 2025-11-28 | 44.18 | $79.61 | 298135 |
| 2025-11-26 | 42.89 | $78.46 | 913005 |
| 2025-11-25 | 43.26 | $78.91 | 1.8M |
| 2025-11-24 | 43.43 | $79.12 | 1.4M |
| 2025-11-21 | 36.03 | $72.51 | 764709 |
| 2025-11-20 | 31.96 | $69.33 | 861344 |
| 2025-11-19 | 30.88 | $68.50 | 717142 |
| 2025-11-18 | 30.29 | $68.04 | 1.2M |
| 2025-11-17 | 31.25 | $69.79 | 1.9M |
| 2025-11-14 | 31.39 | $70.06 | 1.2M |
| 2025-11-13 | 33.11 | $73.21 | 1.6M |
| 2025-11-12 | 35.26 | $76.93 | 2.6M |
| 2025-11-11 | 30.47 | $72.79 | 3.9M |
| 2025-11-10 | 46.77 | $93.30 | 633948 |
| 2025-11-07 | 43.45 | $90.93 | 729600 |
| 2025-11-06 | 44.29 | $91.69 | 522007 |
| 2025-11-05 | 48.70 | $95.43 | 455200 |
| 2025-11-04 | 49.97 | $96.44 | 641519 |
| 2025-11-03 | 53.79 | $99.32 | 687924 |
| 2025-10-31 | 53.07 | $98.71 | 384800 |
| 2025-10-30 | 49.69 | $95.95 | 334440 |
| 2025-10-29 | 52.24 | $97.92 | 428866 |
| 2025-10-28 | 51.24 | $97.09 | 328007 |
| 2025-10-27 | 52.20 | $97.86 | 481300 |
| 2025-10-24 | 48.68 | $94.90 | 563400 |
| 2025-10-23 | 43.98 | $91.36 | 612026 |
| 2025-10-22 | 41.31 | $89.51 | 708404 |
| 2025-10-21 | 41.40 | $89.60 | 566558 |
| 2025-10-20 | 38.39 | $87.50 | 923600 |
| 2025-10-17 | 38.48 | $87.60 | 711877 |
| 2025-10-16 | 42.76 | $92.12 | 875000 |
| 2025-10-15 | 49.40 | $97.87 | 648773 |
| 2025-10-14 | 53.17 | $100.64 | 522230 |
| 2025-10-13 | 57.00 | $103.20 | 719042 |
| 2025-10-10 | 58.72 | $104.30 | 630701 |
| 2025-10-09 | 64.14 | $107.53 | 570591 |
| 2025-10-08 | 63.98 | $107.37 | 1.4M |
| 2025-10-07 | 62.70 | $106.04 | 871003 |
| 2025-10-06 | 71.53 | $110.89 | 729937 |
| 2025-10-03 | 68.90 | $107.83 | 399300 |
| 2025-10-02 | 68.82 | $107.74 | 683670 |
| 2025-10-01 | 67.38 | $106.12 | 874634 |
| 2025-09-30 | 67.71 | $106.30 | 596100 |
| 2025-09-29 | 67.23 | $105.73 | 879614 |
| 2025-09-26 | 66.20 | $104.51 | 837198 |
| 2025-09-25 | 65.58 | $103.77 | 737563 |
| 2025-09-24 | 61.68 | $99.47 | 909706 |
| 2025-09-23 | 64.98 | $101.50 | 1.3M |
| 2025-09-22 | 66.01 | $102.12 | 620010 |
| 2025-09-19 | 67.31 | $102.92 | 7.8M |
| 2025-09-18 | 67.56 | $103.08 | 933500 |
| 2025-09-17 | 65.17 | $100.00 | 646874 |
| 2025-09-16 | 65.42 | $100.17 | 652400 |
| 2025-09-15 | 68.89 | $102.49 | 627900 |
| 2025-09-12 | 67.29 | $100.24 | 803973 |
| 2025-09-11 | 65.85 | $98.30 | 1.0M |
| 2025-09-10 | 63.73 | $95.58 | 615615 |
| 2025-09-09 | 64.23 | $95.94 | 1.2M |
| 2025-09-08 | 75.48 | $103.11 | 1.9M |
| 2025-09-05 | 68.39 | $93.44 | 631633 |
| 2025-09-04 | 63.20 | $88.48 | 609800 |
| 2025-09-03 | 60.96 | $86.65 | 726736 |
| 2025-09-02 | 61.82 | $87.09 | 906700 |
| 2025-08-29 | 68.88 | $90.45 | 567961 |
| 2025-08-28 | 70.84 | $91.31 | 555515 |
| 2025-08-27 | 70.56 | $91.00 | 462535 |
| 2025-08-26 | 69.83 | $90.20 | 785340 |
| 2025-08-25 | 69.29 | $89.61 | 500905 |
| 2025-08-22 | 70.52 | $90.22 | 605716 |
| 2025-08-21 | 66.82 | $86.17 | 622800 |
| 2025-08-20 | 65.81 | $85.17 | 1.0M |
| 2025-08-19 | 66.63 | $85.60 | 760774 |
| 2025-08-18 | 69.73 | $87.20 | 520842 |
| 2025-08-15 | 68.17 | $85.43 | 941275 |
| 2025-08-14 | 68.09 | $85.33 | 1.3M |
| 2025-08-13 | 75.21 | $88.94 | 1.8M |
| 2025-08-12 | 70.89 | $83.55 | 2.2M |
| 2025-08-11 | 58.35 | $73.74 | 950200 |
| 2025-08-08 | 58.62 | $73.85 | 522500 |
| 2025-08-07 | 62.13 | $75.27 | 859830 |
| 2025-08-06 | 68.99 | $77.75 | 492400 |
| 2025-08-05 | 66.28 | $75.85 | 575000 |
| 2025-08-04 | 69.72 | $76.98 | 474550 |
| 2025-08-01 | 65.88 | $74.40 | 712047 |
| 2025-07-31 | 73.39 | $76.59 | 798292 |
| 2025-07-30 | 73.14 | $76.40 | 625500 |
| 2025-07-29 | 72.48 | $75.90 | 553628 |
| 2025-07-28 | 73.40 | $76.17 | 548622 |
| 2025-07-25 | 75.55 | $76.81 | 524000 |
| 2025-07-24 | 73.88 | $75.34 | 686326 |
| 2025-07-23 | 75.14 | $75.72 | 726034 |
| 2025-07-22 | 73.18 | $74.01 | 729530 |
| 2025-07-21 | 75.15 | $74.61 | 876642 |
| 2025-07-18 | 74.91 | $74.38 | 915131 |
| 2025-07-17 | 71.46 | $71.42 | 677000 |
| 2025-07-16 | 70.17 | $70.44 | 708536 |
| 2025-07-15 | 67.35 | $68.47 | 804223 |
| 2025-07-14 | 66.88 | $68.16 | 1.3M |
| 2025-07-11 | 59.90 | $64.19 | 442807 |
| 2025-07-10 | 60.17 | $64.28 | 1.1M |
| 2025-07-09 | 61.60 | $64.76 | 807358 |
| 2025-07-08 | 61.10 | $64.49 | 642500 |
| 2025-07-07 | 61.05 | $64.46 | 423700 |
| 2025-07-03 | 64.13 | $65.58 | 299800 |
| 2025-07-02 | 61.39 | $63.92 | 664830 |
| 2025-07-01 | 62.65 | $64.38 | 1.0M |
| 2025-06-30 | 65.05 | $65.25 | 1.5M |
| 2025-06-27 | 59.78 | $62.12 | 1.4M |
| 2025-06-26 | 57.93 | $61.16 | 541500 |
| 2025-06-25 | 56.06 | $60.22 | 638700 |
| 2025-06-24 | 61.77 | $62.27 | 399100 |
| 2025-06-23 | 60.86 | $61.78 | 594000 |
| 2025-06-20 | 61.40 | $61.97 | 1.2M |
| 2025-06-18 | 63.35 | $62.67 | 524600 |
| 2025-06-17 | 62.63 | $62.22 | 558858 |
| 2025-06-16 | 63.99 | $62.73 | 796100 |
| 2025-06-13 | 61.42 | $61.09 | 758100 |
| 2025-06-12 | 67.31 | $63.21 | 769900 |
| 2025-06-11 | 66.67 | $62.76 | 784300 |
| 2025-06-10 | 66.30 | $62.50 | 796600 |
| 2025-06-09 | 72.32 | $64.58 | 812400 |
| 2025-06-06 | 71.46 | $63.85 | 758700 |
| 2025-06-05 | 75.08 | $65.04 | 816100 |
| 2025-06-04 | 74.00 | $64.01 | 1.1M |
| 2025-06-03 | 72.91 | $63.01 | 2.3M |
| 2025-06-02 | 70.70 | $61.11 | 2.2M |
| 2025-05-30 | 78.52 | $63.55 | 3.4M |
| 2025-05-29 | 78.04 | $63.04 | 1.0M |
| 2025-05-28 | 77.82 | $62.80 | 1.1M |
| 2025-05-27 | 77.68 | $62.65 | 792600 |
| 2025-05-23 | 76.52 | $61.36 | 722500 |
| 2025-05-22 | 75.86 | $60.65 | 838000 |
| 2025-05-21 | 76.32 | $60.81 | 1.1M |
| 2025-05-20 | 76.54 | $60.89 | 1.3M |
| 2025-05-19 | 76.11 | $60.37 | 821400 |
| 2025-05-16 | 76.03 | $60.26 | 1.2M |
| 2025-05-15 | 74.68 | $58.57 | 1.0M |
| 2025-05-14 | 74.44 | $58.27 | 1.3M |
| 2025-05-13 | 77.61 | $59.62 | 2.2M |
| 2025-05-12 | 67.86 | $49.51 | 718000 |
| 2025-05-09 | 61.96 | $45.72 | 449000 |
| 2025-05-08 | 61.01 | $45.19 | 550000 |
| 2025-05-07 | 60.39 | $44.84 | 428700 |
| 2025-05-06 | 59.01 | $44.06 | 349100 |
| 2025-05-05 | 58.12 | $43.56 | 253400 |
| 2025-05-02 | 60.67 | $44.58 | 301200 |
| 2025-05-01 | 58.54 | $43.32 | 478000 |
| 2025-04-30 | 57.81 | $42.90 | 566100 |
| 2025-04-29 | 55.59 | $41.64 | 348100 |
| 2025-04-28 | 52.87 | $40.18 | 384500 |
| 2025-04-25 | 52.79 | $40.14 | 311800 |
| 2025-04-24 | 52.45 | $39.95 | 293600 |
| 2025-04-23 | 49.53 | $38.36 | 437200 |
| 2025-04-22 | 48.67 | $37.90 | 475000 |
| 2025-04-21 | 45.66 | $36.34 | 288600 |
| 2025-04-17 | 47.44 | $37.39 | 400000 |
| 2025-04-16 | 45.34 | $36.30 | 424500 |
| 2025-04-15 | 46.50 | $37.02 | 424200 |
| 2025-04-14 | 44.63 | $36.02 | 381300 |
| 2025-04-11 | 42.57 | $34.94 | 471700 |
| 2025-04-10 | 40.64 | $33.95 | 616100 |
| 2025-04-09 | 44.45 | $36.61 | 1.1M |
| 2025-04-08 | 33.31 | $31.62 | 674500 |
| 2025-04-07 | 34.05 | $32.19 | 926400 |
| 2025-04-04 | 33.04 | $31.78 | 1.1M |
| 2025-04-03 | 40.17 | $36.75 | 393400 |
| 2025-04-02 | 45.28 | $39.48 | 291400 |
| 2025-04-01 | 42.48 | $38.38 | 528100 |
| 2025-03-31 | 42.50 | $38.39 | 614400 |
| 2025-03-28 | 42.93 | $38.63 | 402800 |
| 2025-03-27 | 43.49 | $38.95 | 348400 |
| 2025-03-26 | 45.12 | $39.88 | 319000 |
| 2025-03-25 | 47.90 | $41.40 | 1.7M |
| 2025-03-24 | 45.48 | $40.25 | 2.0M |
| 2025-03-21 | 40.64 | $38.12 | 2.8M |
| 2025-03-20 | 46.90 | $41.49 | 2.0M |
| 2025-03-19 | 46.22 | $41.20 | 1.9M |
| 2025-03-18 | 43.53 | $40.06 | 625800 |
| 2025-03-17 | 45.59 | $41.14 | 580700 |
| 2025-03-14 | 43.62 | $40.30 | 456600 |
| 2025-03-13 | 41.94 | $39.59 | 410700 |
| 2025-03-12 | 43.76 | $40.63 | 536600 |
| 2025-03-11 | 43.90 | $40.71 | 1.0M |
| 2025-03-10 | 46.56 | $42.23 | 656534 |
| 2025-03-07 | 49.80 | $43.94 | 633600 |
| 2025-03-06 | 45.26 | $41.79 | 458600 |
| 2025-03-05 | 47.74 | $43.09 | 399100 |
| 2025-03-04 | 44.35 | $41.57 | 487300 |
| 2025-03-03 | 44.47 | $41.64 | 362300 |
| 2025-02-28 | 51.56 | $45.20 | 636200 |
| 2025-02-27 | 39.72 | $40.58 | 296800 |
| 2025-02-26 | 42.34 | $41.81 | 291000 |
| 2025-02-25 | 42.97 | $42.10 | 344900 |
| 2025-02-24 | 46.22 | $43.53 | 285200 |
| 2025-02-21 | 50.75 | $45.31 | 364700 |
| 2025-02-20 | 55.23 | $46.86 | 239000 |
| 2025-02-19 | 58.59 | $47.92 | 342000 |
| 2025-02-18 | 56.60 | $47.08 | 205400 |
| 2025-02-14 | 55.09 | $46.46 | 171900 |
| 2025-02-13 | 54.95 | $46.40 | 114400 |
| 2025-02-12 | 51.25 | $44.91 | 109900 |
| 2025-02-11 | 51.52 | $45.01 | 93400 |
| 2025-02-10 | 51.99 | $45.19 | 167304 |
| 2025-02-07 | 50.47 | $44.55 | 204387 |
| 2025-02-06 | 46.26 | $42.88 | 278918 |
| 2025-02-05 | 55.04 | $46.18 | 145881 |
| 2025-02-04 | 54.47 | $45.95 | 152958 |
| 2025-02-03 | 51.29 | $44.71 | 191183 |
| 2025-01-31 | 54.22 | $45.72 | 237221 |
| 2025-01-30 | 60.67 | $47.70 | 214200 |
| 2025-01-29 | 59.85 | $47.34 | 140359 |
| 2025-01-28 | 57.67 | $46.41 | 162732 |
| 2025-01-27 | 57.24 | $46.23 | 357426 |
| 2025-01-24 | 61.14 | $47.43 | 200723 |
| 2025-01-23 | 59.93 | $46.87 | 346708 |
| 2025-01-22 | 58.28 | $46.12 | 241995 |
| 2025-01-21 | 55.06 | $44.75 | 197169 |
| 2025-01-17 | 51.47 | $43.37 | 217548 |
| 2025-01-16 | 42.65 | $40.57 | 213258 |
| 2025-01-15 | 42.81 | $40.63 | 187518 |
| 2025-01-14 | 40.06 | $39.85 | 276861 |
| 2025-01-13 | 41.60 | $40.48 | 311832 |
| 2025-01-10 | 47.87 | $42.75 | 203538 |
| 2025-01-08 | 48.58 | $42.98 | 190776 |
| 2025-01-07 | 49.36 | $43.24 | 271908 |
| 2025-01-06 | 49.15 | $43.17 | 182834 |
| 2025-01-03 | 47.29 | $42.54 | 166528 |
| 2025-01-02 | 45.33 | $41.89 | 166045 |
| 2024-12-31 | 43.42 | $41.27 | 183296 |
| 2024-12-30 | 44.76 | $41.83 | 268356 |
| 2024-12-27 | 45.40 | $42.10 | 148912 |
| 2024-12-26 | 46.03 | $42.37 | 92005 |
| 2024-12-24 | 45.39 | $42.13 | 52286 |
| 2024-12-23 | 45.13 | $42.03 | 359170 |
| 2024-12-20 | 41.76 | $40.73 | 1.1M |
| 2024-12-19 | 44.41 | $42.06 | 453670 |
| 2024-12-18 | 42.78 | $41.43 | 419224 |
| 2024-12-17 | 46.97 | $43.44 | 400939 |
| 2024-12-16 | 47.08 | $43.49 | 333979 |
| 2024-12-13 | 47.75 | $43.81 | 251812 |
| 2024-12-12 | 47.06 | $43.50 | 227712 |
| 2024-12-11 | 47.09 | $43.52 | 244465 |
| 2024-12-10 | 47.30 | $43.63 | 381605 |
| 2024-12-09 | 47.61 | $43.81 | 816450 |
| 2024-12-06 | 55.96 | $48.01 | 1.2M |
| 2024-12-05 | 64.05 | $51.20 | 587076 |
| 2024-12-04 | 65.46 | $51.70 | 758624 |
| 2024-12-03 | 67.67 | $52.48 | 562074 |
| 2024-12-02 | 67.02 | $52.00 | 650258 |
| 2024-11-29 | 63.06 | $49.31 | 343200 |
| 2024-11-27 | 63.44 | $49.45 | 557293 |
| 2024-11-26 | 58.15 | $46.33 | 639089 |
| 2024-11-25 | 51.98 | $43.41 | 2.1M |
| 2024-11-22 | 45.55 | $40.95 | 293810 |
| 2024-11-21 | 49.44 | $42.47 | 302524 |
| 2024-11-20 | 48.78 | $42.23 | 199905 |
| 2024-11-19 | 47.07 | $41.60 | 525715 |
| 2024-11-18 | 43.40 | $40.31 | 366723 |
| 2024-11-15 | 47.37 | $41.95 | 2.1M |
| 2024-11-14 | 52.77 | $43.88 | 210560 |
| 2024-11-13 | 53.59 | $44.15 | 720155 |
| 2024-11-12 | 68.17 | $48.10 | 311269 |
| 2024-11-11 | 68.57 | $48.19 | 372661 |
| 2024-11-08 | 67.09 | $47.47 | 459552 |
| 2024-11-07 | 66.18 | $47.04 | 543561 |
| 2024-11-06 | 63.41 | $45.79 | 214987 |
| 2024-11-05 | 60.60 | $44.65 | 115021 |
| 2024-11-04 | 59.89 | $44.37 | 133285 |
| 2024-11-01 | 59.59 | $44.25 | 113030 |
| 2024-10-31 | 56.00 | $42.87 | 175910 |
| 2024-10-30 | 60.55 | $44.10 | 96429 |
| 2024-10-29 | 61.87 | $44.44 | 130622 |
| 2024-10-28 | 60.65 | $43.93 | 147353 |
| 2024-10-25 | 57.85 | $42.82 | 147462 |
| 2024-10-24 | 59.70 | $43.33 | 71282 |
| 2024-10-23 | 60.79 | $43.63 | 121073 |
| 2024-10-22 | 65.15 | $44.79 | 103246 |
| 2024-10-21 | 64.50 | $44.48 | 129861 |
| 2024-10-18 | 63.72 | $44.10 | 102060 |
| 2024-10-17 | 62.96 | $43.73 | 179692 |
| 2024-10-16 | 71.11 | $45.87 | 226105 |
| 2024-10-15 | 67.02 | $43.71 | 145743 |
| 2024-10-14 | 67.00 | $43.70 | 160456 |
| 2024-10-11 | 64.99 | $42.73 | 130333 |
| 2024-10-10 | 63.55 | $42.07 | 227551 |
| 2024-10-09 | 63.55 | $42.07 | 100534 |
| 2024-10-08 | 61.11 | $40.95 | 150912 |
| 2024-10-07 | 63.38 | $41.58 | 225903 |
| 2024-10-04 | 59.88 | $40.02 | 212917 |
| 2024-10-03 | 58.75 | $39.55 | 119396 |
| 2024-10-02 | 60.25 | $39.99 | 227893 |
| 2024-10-01 | 63.87 | $41.01 | 184149 |
| 2024-09-30 | 60.18 | $39.35 | 144363 |
| 2024-09-27 | 58.88 | $38.81 | 193189 |
| 2024-09-26 | 61.19 | $39.47 | 191883 |
| 2024-09-25 | 60.25 | $39.05 | 184489 |
| 2024-09-24 | 62.24 | $39.63 | 178802 |
| 2024-09-23 | 59.92 | $38.56 | 262687 |
| 2024-09-20 | 54.14 | $36.25 | 1.2M |
| 2024-09-19 | 52.60 | $35.70 | 280232 |
| 2024-09-18 | 47.05 | $33.90 | 230218 |
| 2024-09-17 | 47.02 | $33.89 | 144033 |
| 2024-09-16 | 47.32 | $34.00 | 165103 |
| 2024-09-13 | 47.72 | $34.15 | 243576 |
| 2024-09-12 | 47.58 | $34.10 | 376708 |
| 2024-09-11 | 43.84 | $32.80 | 497215 |
| 2024-09-10 | 44.66 | $33.15 | 468817 |
| 2024-09-09 | 46.03 | $33.74 | 621130 |
| 2024-09-06 | 56.53 | $37.50 | 362129 |
| 2024-09-05 | 56.86 | $37.60 | 449383 |
| 2024-09-04 | 56.01 | $37.25 | 194438 |
| 2024-09-03 | 56.01 | $37.25 | 229748 |
| 2024-08-30 | 62.97 | $39.43 | 224613 |
| 2024-08-29 | 62.89 | $39.39 | 324682 |
| 2024-08-28 | 60.61 | $38.27 | 189875 |
| 2024-08-27 | 64.46 | $39.42 | 275322 |
| 2024-08-26 | 63.41 | $38.87 | 357079 |
| 2024-08-23 | 68.21 | $40.24 | 412179 |
| 2024-08-22 | 66.22 | $39.12 | 610870 |
| 2024-08-21 | 67.44 | $39.46 | 369438 |
| 2024-08-20 | 64.02 | $37.61 | 320007 |
| 2024-08-19 | 63.45 | $37.32 | 363683 |
| 2024-08-16 | 62.14 | $36.65 | 219413 |
| 2024-08-15 | 61.65 | $36.40 | 268055 |
| 2024-08-14 | 62.17 | $36.57 | 232912 |
| 2024-08-13 | 60.61 | $35.73 | 280207 |
| 2024-08-12 | 57.13 | $33.99 | 105752 |
| 2024-08-09 | 60.15 | $35.03 | 230243 |
| 2024-08-08 | 53.60 | $32.10 | 236887 |
| 2024-08-07 | 44.42 | $29.00 | 217979 |
| 2024-08-06 | 49.06 | $30.56 | 151425 |
| 2024-08-05 | 46.54 | $29.82 | 191989 |
| 2024-08-02 | 57.66 | $32.86 | 131274 |
| 2024-08-01 | 60.50 | $33.49 | 158338 |
| 2024-07-31 | 60.77 | $33.55 | 278389 |
| 2024-07-30 | 55.68 | $31.93 | 185156 |
| 2024-07-29 | 57.65 | $32.38 | 333429 |
| 2024-07-26 | 54.88 | $31.56 | 280127 |
| 2024-07-25 | 52.08 | $30.79 | 363194 |
| 2024-07-24 | 59.45 | $32.41 | 211617 |
| 2024-07-23 | 61.81 | $32.87 | 198602 |
| 2024-07-22 | 60.59 | $32.49 | 105731 |
| 2024-07-19 | 65.65 | $33.45 | 56675 |
| 2024-07-18 | 63.83 | $32.84 | 82992 |
| 2024-07-17 | 67.76 | $33.54 | 174669 |
| 2024-07-16 | 71.08 | $34.10 | 65304 |
| 2024-07-15 | 76.43 | $34.94 | 96017 |
| 2024-07-12 | 77.35 | $35.08 | 93828 |
| 2024-07-11 | 75.59 | $34.20 | 99956 |
| 2024-07-10 | 74.64 | $33.75 | 111143 |
| 2024-07-09 | 71.56 | $32.44 | 259245 |
| 2024-07-08 | 74.58 | $32.90 | 214738 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.37
2026-07-22
Close Price
$52.03
Vol: 540843
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.85
Average
-45.93
Maximum
-0.18
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -60.37 | $52.03 | 540843 |
| 2026-07-21 | -34.37 | $54.90 | 655846 |
| 2026-07-20 | -41.69 | $53.93 | 324920 |
| 2026-07-17 | -42.75 | $53.79 | 388061 |
| 2026-07-16 | -32.33 | $55.17 | 679573 |
| 2026-07-15 | -29.25 | $55.56 | 637616 |
| 2026-07-14 | -47.96 | $53.00 | 560127 |
| 2026-07-13 | -48.30 | $52.22 | 557832 |
| 2026-07-10 | -30.79 | $54.57 | 435000 |
| 2026-07-09 | -32.24 | $54.34 | 555900 |
| 2026-07-08 | -35.65 | $53.80 | 623000 |
| 2026-07-07 | -19.94 | $56.29 | 686500 |
| 2026-07-06 | -17.16 | $56.73 | 700797 |
| 2026-07-02 | -10.98 | $57.71 | 534912 |
| 2026-07-01 | -13.38 | $57.33 | 1.1M |
| 2026-06-30 | -16.06 | $55.36 | 1.1M |
| 2026-06-29 | -0.21 | $57.58 | 1.5M |
| 2026-06-26 | -3.91 | $53.08 | 1.1M |
| 2026-06-25 | -21.84 | $48.94 | 513243 |
| 2026-06-24 | -17.56 | $49.42 | 642600 |
| 2026-06-23 | -38.10 | $46.94 | 495628 |
| 2026-06-22 | -29.28 | $47.97 | 1.1M |
| 2026-06-18 | -6.07 | $49.02 | 1.4M |
| 2026-06-17 | -22.02 | $47.04 | 664233 |
| 2026-06-16 | -22.63 | $46.96 | 586916 |
| 2026-06-15 | -6.66 | $48.87 | 639989 |
| 2026-06-12 | -36.80 | $45.25 | 413600 |
| 2026-06-11 | -36.55 | $45.28 | 582903 |
| 2026-06-10 | -40.13 | $44.85 | 602904 |
| 2026-06-09 | -22.21 | $47.00 | 578541 |
| 2026-06-08 | -25.21 | $46.64 | 690700 |
| 2026-06-05 | -35.77 | $45.37 | 581000 |
| 2026-06-04 | -15.56 | $47.80 | 626300 |
| 2026-06-03 | -19.09 | $46.21 | 767039 |
| 2026-06-02 | -11.63 | $47.00 | 875526 |
| 2026-06-01 | -0.85 | $48.14 | 1.6M |
| 2026-05-29 | -48.46 | $42.49 | 748252 |
| 2026-05-28 | -58.68 | $41.53 | 626584 |
| 2026-05-27 | -56.87 | $41.70 | 548407 |
| 2026-05-26 | -66.03 | $40.84 | 626974 |
| 2026-05-22 | -72.63 | $40.22 | 772633 |
| 2026-05-21 | -74.65 | $40.03 | 535606 |
| 2026-05-20 | -79.02 | $39.62 | 634187 |
| 2026-05-19 | -86.32 | $39.08 | 839002 |
| 2026-05-18 | -83.60 | $39.47 | 874600 |
| 2026-05-15 | -92.07 | $38.53 | 561162 |
| 2026-05-14 | -80.95 | $40.06 | 587303 |
| 2026-05-13 | -80.16 | $40.16 | 1.4M |
| 2026-05-12 | -92.33 | $38.62 | 2.3M |
| 2026-05-11 | -60.47 | $43.28 | 1.1M |
| 2026-05-08 | -47.03 | $44.05 | 701455 |
| 2026-05-07 | -47.33 | $44.01 | 801529 |
| 2026-05-06 | -52.07 | $43.38 | 755900 |
| 2026-05-05 | -43.49 | $44.52 | 443900 |
| 2026-05-04 | -30.25 | $46.28 | 542812 |
| 2026-05-01 | -34.24 | $45.75 | 803402 |
| 2026-04-30 | -54.25 | $43.09 | 814526 |
| 2026-04-29 | -57.41 | $42.67 | 535821 |
| 2026-04-28 | -53.35 | $43.21 | 715700 |
| 2026-04-27 | -44.32 | $44.41 | 477201 |
| 2026-04-24 | -34.01 | $45.78 | 582907 |
| 2026-04-23 | -48.76 | $43.82 | 938143 |
| 2026-04-22 | -16.85 | $48.06 | 646916 |
| 2026-04-21 | -35.59 | $45.57 | 825506 |
| 2026-04-20 | -12.57 | $48.63 | 797216 |
| 2026-04-17 | -11.66 | $48.75 | 1.6M |
| 2026-04-16 | -7.57 | $46.05 | 1.2M |
| 2026-04-15 | -42.83 | $42.59 | 624546 |
| 2026-04-14 | -71.62 | $39.78 | 708220 |
| 2026-04-13 | -74.28 | $39.52 | 1.0M |
| 2026-04-10 | -93.63 | $38.10 | 1.3M |
| 2026-04-09 | -56.59 | $41.53 | 1.6M |
| 2026-04-08 | -38.59 | $43.97 | 2.1M |
| 2026-04-07 | -64.84 | $41.23 | 669972 |
| 2026-04-06 | -75.33 | $40.12 | 602405 |
| 2026-04-02 | -72.40 | $40.43 | 781600 |
| 2026-04-01 | -65.03 | $41.21 | 1.0M |
| 2026-03-31 | -68.71 | $40.82 | 1.3M |
| 2026-03-30 | -94.23 | $38.12 | 1.1M |
| 2026-03-27 | -93.73 | $38.60 | 785723 |
| 2026-03-26 | -87.51 | $39.68 | 1.1M |
| 2026-03-25 | -83.49 | $40.38 | 1.0M |
| 2026-03-24 | -82.34 | $40.58 | 811122 |
| 2026-03-23 | -78.83 | $41.19 | 1.5M |
| 2026-03-20 | -86.65 | $39.83 | 13.6M |
| 2026-03-19 | -92.15 | $39.27 | 2.1M |
| 2026-03-18 | -93.85 | $40.70 | 1.4M |
| 2026-03-17 | -88.03 | $41.58 | 1.9M |
| 2026-03-16 | -92.90 | $41.03 | 1.4M |
| 2026-03-13 | -98.27 | $41.22 | 1.4M |
| 2026-03-12 | -99.85 | $41.21 | 2.0M |
| 2026-03-11 | -74.45 | $45.08 | 1.4M |
| 2026-03-10 | -67.24 | $46.38 | 1.6M |
| 2026-03-09 | -59.66 | $47.57 | 2.6M |
| 2026-03-06 | -75.53 | $45.08 | 1.1M |
| 2026-03-05 | -76.61 | $44.91 | 1.1M |
| 2026-03-04 | -76.93 | $44.86 | 1.7M |
| 2026-03-03 | -86.58 | $43.97 | 4.1M |
| 2026-03-02 | -49.21 | $53.79 | 1.4M |
| 2026-02-27 | -56.41 | $52.65 | 895634 |
| 2026-02-26 | -59.57 | $52.15 | 665300 |
| 2026-02-25 | -77.08 | $49.79 | 731000 |
| 2026-02-24 | -87.31 | $48.22 | 788703 |
| 2026-02-23 | -99.24 | $46.97 | 692700 |
| 2026-02-20 | -89.16 | $50.61 | 470300 |
| 2026-02-19 | -89.16 | $50.61 | 427300 |
| 2026-02-18 | -87.05 | $51.10 | 549600 |
| 2026-02-17 | -93.74 | $49.55 | 674400 |
| 2026-02-13 | -94.78 | $49.31 | 1.0M |
| 2026-02-12 | -96.72 | $50.34 | 1.3M |
| 2026-02-11 | -92.98 | $52.73 | 1.0M |
| 2026-02-10 | -78.96 | $55.80 | 590127 |
| 2026-02-09 | -82.38 | $55.13 | 697035 |
| 2026-02-06 | -86.06 | $54.41 | 699501 |
| 2026-02-05 | -94.08 | $52.84 | 963414 |
| 2026-02-04 | -89.22 | $53.79 | 1.9M |
| 2026-02-03 | -52.04 | $61.07 | 1.4M |
| 2026-02-02 | -68.49 | $57.85 | 869819 |
| 2026-01-30 | -71.35 | $57.29 | 1.0M |
| 2026-01-29 | -63.07 | $58.91 | 1.0M |
| 2026-01-28 | -45.86 | $62.28 | 1.0M |
| 2026-01-27 | -48.88 | $61.69 | 1.2M |
| 2026-01-26 | -26.97 | $65.98 | 1.6M |
| 2026-01-23 | -16.14 | $68.10 | 3.6M |
| 2026-01-22 | -80.83 | $54.81 | 1.2M |
| 2026-01-21 | -91.49 | $53.07 | 1.1M |
| 2026-01-20 | -98.79 | $54.08 | 1.5M |
| 2026-01-16 | -97.55 | $56.84 | 1.1M |
| 2026-01-15 | -85.01 | $59.79 | 953900 |
| 2026-01-14 | -87.75 | $59.63 | 721500 |
| 2026-01-13 | -67.02 | $62.15 | 797300 |
| 2026-01-12 | -64.24 | $62.69 | 763023 |
| 2026-01-09 | -45.30 | $65.32 | 507500 |
| 2026-01-08 | -52.52 | $65.06 | 624000 |
| 2026-01-07 | -57.16 | $65.07 | 552147 |
| 2026-01-06 | -65.39 | $64.53 | 691989 |
| 2026-01-05 | -79.13 | $62.75 | 1.2M |
| 2026-01-02 | -71.30 | $64.36 | 623100 |
| 2025-12-31 | -72.37 | $64.14 | 761943 |
| 2025-12-30 | -59.78 | $66.73 | 725415 |
| 2025-12-29 | -60.26 | $66.63 | 636100 |
| 2025-12-26 | -64.13 | $66.37 | 395541 |
| 2025-12-24 | -63.22 | $66.57 | 302419 |
| 2025-12-23 | -60.14 | $67.25 | 805057 |
| 2025-12-22 | -67.12 | $65.71 | 645847 |
| 2025-12-19 | -72.34 | $64.56 | 2.2M |
| 2025-12-18 | -79.05 | $63.08 | 1.1M |
| 2025-12-17 | -91.07 | $60.43 | 1.9M |
| 2025-12-16 | -94.81 | $64.25 | 1.2M |
| 2025-12-15 | -92.83 | $64.71 | 1.3M |
| 2025-12-12 | -92.96 | $67.57 | 569600 |
| 2025-12-11 | -82.26 | $69.06 | 767500 |
| 2025-12-10 | -74.93 | $70.08 | 808700 |
| 2025-12-09 | -68.31 | $72.89 | 464820 |
| 2025-12-08 | -76.25 | $73.57 | 1.2M |
| 2025-12-05 | -61.18 | $78.00 | 746144 |
| 2025-12-04 | -69.62 | $75.52 | 543800 |
| 2025-12-03 | -71.97 | $75.02 | 635400 |
| 2025-12-02 | -74.16 | $74.67 | 577600 |
| 2025-12-01 | -73.32 | $75.50 | 855256 |
| 2025-11-28 | -61.02 | $79.61 | 298135 |
| 2025-11-26 | -64.46 | $78.46 | 913005 |
| 2025-11-25 | -63.28 | $78.91 | 1.8M |
| 2025-11-24 | -62.65 | $79.12 | 1.4M |
| 2025-11-21 | -82.38 | $72.51 | 764709 |
| 2025-11-20 | -91.84 | $69.33 | 861344 |
| 2025-11-19 | -94.31 | $68.50 | 717142 |
| 2025-11-18 | -97.81 | $68.04 | 1.2M |
| 2025-11-17 | -94.88 | $69.79 | 1.9M |
| 2025-11-14 | -94.75 | $70.06 | 1.2M |
| 2025-11-13 | -88.19 | $73.21 | 1.6M |
| 2025-11-12 | -76.03 | $76.93 | 2.6M |
| 2025-11-11 | -90.03 | $72.79 | 3.9M |
| 2025-11-10 | -58.20 | $93.30 | 633948 |
| 2025-11-07 | -77.17 | $90.93 | 729600 |
| 2025-11-06 | -78.09 | $91.69 | 522007 |
| 2025-11-05 | -61.68 | $95.43 | 455200 |
| 2025-11-04 | -57.24 | $96.44 | 641519 |
| 2025-11-03 | -46.11 | $99.32 | 687924 |
| 2025-10-31 | -53.52 | $98.71 | 384800 |
| 2025-10-30 | -64.20 | $95.95 | 334440 |
| 2025-10-29 | -56.58 | $97.92 | 428866 |
| 2025-10-28 | -59.79 | $97.09 | 328007 |
| 2025-10-27 | -56.81 | $97.86 | 481300 |
| 2025-10-24 | -68.27 | $94.90 | 563400 |
| 2025-10-23 | -81.97 | $91.36 | 612026 |
| 2025-10-22 | -89.13 | $89.51 | 708404 |
| 2025-10-21 | -88.78 | $89.60 | 566558 |
| 2025-10-20 | -96.90 | $87.50 | 923600 |
| 2025-10-17 | -98.69 | $87.60 | 711877 |
| 2025-10-16 | -98.89 | $92.12 | 875000 |
| 2025-10-15 | -93.50 | $97.87 | 648773 |
| 2025-10-14 | -79.33 | $100.64 | 522230 |
| 2025-10-13 | -62.27 | $103.20 | 719042 |
| 2025-10-10 | -54.93 | $104.30 | 630701 |
| 2025-10-09 | -33.40 | $107.53 | 570591 |
| 2025-10-08 | -30.79 | $107.37 | 1.4M |
| 2025-10-07 | -37.42 | $106.04 | 871003 |
| 2025-10-06 | -9.27 | $110.89 | 729937 |
| 2025-10-03 | -10.23 | $107.83 | 399300 |
| 2025-10-02 | -3.83 | $107.74 | 683670 |
| 2025-10-01 | -8.18 | $106.12 | 874634 |
| 2025-09-30 | -7.22 | $106.30 | 596100 |
| 2025-09-29 | -9.83 | $105.73 | 879614 |
| 2025-09-26 | -13.39 | $104.51 | 837198 |
| 2025-09-25 | -16.89 | $103.77 | 737563 |
| 2025-09-24 | -37.23 | $99.47 | 909706 |
| 2025-09-23 | -27.63 | $101.50 | 1.3M |
| 2025-09-22 | -24.69 | $102.12 | 620010 |
| 2025-09-19 | -20.91 | $102.92 | 7.8M |
| 2025-09-18 | -3.03 | $103.08 | 933500 |
| 2025-09-17 | -16.38 | $100.00 | 646874 |
| 2025-09-16 | -15.62 | $100.17 | 652400 |
| 2025-09-15 | -5.21 | $102.49 | 627900 |
| 2025-09-12 | -15.31 | $100.24 | 803973 |
| 2025-09-11 | -24.01 | $98.30 | 1.0M |
| 2025-09-10 | -36.22 | $95.58 | 615615 |
| 2025-09-09 | -28.60 | $95.94 | 1.2M |
| 2025-09-08 | -1.76 | $103.11 | 1.9M |
| 2025-09-05 | -0.29 | $93.44 | 631633 |
| 2025-09-04 | -20.66 | $88.48 | 609800 |
| 2025-09-03 | -30.04 | $86.65 | 726736 |
| 2025-09-02 | -27.78 | $87.09 | 906700 |
| 2025-08-29 | -10.56 | $90.45 | 567961 |
| 2025-08-28 | -6.02 | $91.31 | 555515 |
| 2025-08-27 | -2.90 | $91.00 | 462535 |
| 2025-08-26 | -7.12 | $90.20 | 785340 |
| 2025-08-25 | -10.23 | $89.61 | 500905 |
| 2025-08-22 | -5.52 | $90.22 | 605716 |
| 2025-08-21 | -21.09 | $86.17 | 622800 |
| 2025-08-20 | -26.90 | $85.17 | 1.0M |
| 2025-08-19 | -24.40 | $85.60 | 760774 |
| 2025-08-18 | -13.98 | $87.20 | 520842 |
| 2025-08-15 | -23.49 | $85.43 | 941275 |
| 2025-08-14 | -24.03 | $85.33 | 1.3M |
| 2025-08-13 | -4.44 | $88.94 | 1.8M |
| 2025-08-12 | -3.00 | $83.55 | 2.2M |
| 2025-08-11 | -41.79 | $73.74 | 950200 |
| 2025-08-08 | -32.00 | $73.85 | 522500 |
| 2025-08-07 | -20.42 | $75.27 | 859830 |
| 2025-08-06 | -3.54 | $77.75 | 492400 |
| 2025-08-05 | -15.33 | $75.85 | 575000 |
| 2025-08-04 | -8.32 | $76.98 | 474550 |
| 2025-08-01 | -24.33 | $74.40 | 712047 |
| 2025-07-31 | -10.74 | $76.59 | 798292 |
| 2025-07-30 | -11.92 | $76.40 | 625500 |
| 2025-07-29 | -15.02 | $75.90 | 553628 |
| 2025-07-28 | -7.98 | $76.17 | 548622 |
| 2025-07-25 | -1.89 | $76.81 | 524000 |
| 2025-07-24 | -5.70 | $75.34 | 686326 |
| 2025-07-23 | -0.51 | $75.72 | 726034 |
| 2025-07-22 | -11.28 | $74.01 | 729530 |
| 2025-07-21 | -7.16 | $74.61 | 876642 |
| 2025-07-18 | -3.42 | $74.38 | 915131 |
| 2025-07-17 | -2.04 | $71.42 | 677000 |
| 2025-07-16 | -0.18 | $70.44 | 708536 |
| 2025-07-15 | -14.88 | $68.47 | 804223 |
| 2025-07-14 | -12.87 | $68.16 | 1.3M |
| 2025-07-11 | -38.02 | $64.19 | 442807 |
| 2025-07-10 | -36.85 | $64.28 | 1.1M |
| 2025-07-09 | -30.60 | $64.76 | 807358 |
| 2025-07-08 | -34.11 | $64.49 | 642500 |
| 2025-07-07 | -34.51 | $64.46 | 423700 |
| 2025-07-03 | -19.92 | $65.58 | 299800 |
| 2025-07-02 | -41.54 | $63.92 | 664830 |
| 2025-07-01 | -35.55 | $64.38 | 1.0M |
| 2025-06-30 | -13.52 | $65.25 | 1.5M |
| 2025-06-27 | -57.70 | $62.12 | 1.4M |
| 2025-06-26 | -72.80 | $61.16 | 541500 |
| 2025-06-25 | -87.58 | $60.22 | 638700 |
| 2025-06-24 | -55.35 | $62.27 | 399100 |
| 2025-06-23 | -56.08 | $61.78 | 594000 |
| 2025-06-20 | -53.43 | $61.97 | 1.2M |
| 2025-06-18 | -43.64 | $62.67 | 524600 |
| 2025-06-17 | -49.93 | $62.22 | 558858 |
| 2025-06-16 | -39.84 | $62.73 | 796100 |
| 2025-06-13 | -58.60 | $61.09 | 758100 |
| 2025-06-12 | -28.70 | $63.21 | 769900 |
| 2025-06-11 | -33.70 | $62.76 | 784300 |
| 2025-06-10 | -20.02 | $62.50 | 796600 |
| 2025-06-09 | -6.38 | $64.58 | 812400 |
| 2025-06-06 | -9.22 | $63.85 | 758700 |
| 2025-06-05 | -1.63 | $65.04 | 816100 |
| 2025-06-04 | -6.42 | $64.01 | 1.1M |
| 2025-06-03 | -9.71 | $63.01 | 2.3M |
| 2025-06-02 | -18.17 | $61.11 | 2.2M |
| 2025-05-30 | -7.30 | $63.55 | 3.4M |
| 2025-05-29 | -3.05 | $63.04 | 1.0M |
| 2025-05-28 | -3.80 | $62.80 | 1.1M |
| 2025-05-27 | -4.45 | $62.65 | 792600 |
| 2025-05-23 | -9.59 | $61.36 | 722500 |
| 2025-05-22 | -12.25 | $60.65 | 838000 |
| 2025-05-21 | -11.02 | $60.81 | 1.1M |
| 2025-05-20 | -6.96 | $60.89 | 1.3M |
| 2025-05-19 | -8.82 | $60.37 | 821400 |
| 2025-05-16 | -8.77 | $60.26 | 1.2M |
| 2025-05-15 | -15.03 | $58.57 | 1.0M |
| 2025-05-14 | -16.12 | $58.27 | 1.3M |
| 2025-05-13 | -11.13 | $59.62 | 2.2M |
| 2025-05-12 | -0.42 | $49.51 | 718000 |
| 2025-05-09 | -1.49 | $45.72 | 449000 |
| 2025-05-08 | -5.45 | $45.19 | 550000 |
| 2025-05-07 | -0.37 | $44.84 | 428700 |
| 2025-05-06 | -4.60 | $44.06 | 349100 |
| 2025-05-05 | -7.50 | $43.56 | 253400 |
| 2025-05-02 | -0.73 | $44.58 | 301200 |
| 2025-05-01 | -4.93 | $43.32 | 478000 |
| 2025-04-30 | -0.67 | $42.90 | 566100 |
| 2025-04-29 | -0.66 | $41.64 | 348100 |
| 2025-04-28 | -1.95 | $40.18 | 384500 |
| 2025-04-25 | -1.50 | $40.14 | 311800 |
| 2025-04-24 | -3.10 | $39.95 | 293600 |
| 2025-04-23 | -19.89 | $38.36 | 437200 |
| 2025-04-22 | -30.77 | $37.90 | 475000 |
| 2025-04-21 | -43.81 | $36.34 | 288600 |
| 2025-04-17 | -35.03 | $37.39 | 400000 |
| 2025-04-16 | -44.70 | $36.30 | 424500 |
| 2025-04-15 | -39.84 | $37.02 | 424200 |
| 2025-04-14 | -47.97 | $36.02 | 381300 |
| 2025-04-11 | -56.75 | $34.94 | 471700 |
| 2025-04-10 | -64.80 | $33.95 | 616100 |
| 2025-04-09 | -43.17 | $36.61 | 1.1M |
| 2025-04-08 | -83.74 | $31.62 | 674500 |
| 2025-04-07 | -79.51 | $32.19 | 926400 |
| 2025-04-04 | -93.72 | $31.78 | 1.1M |
| 2025-04-03 | -94.12 | $36.75 | 393400 |
| 2025-04-02 | -58.89 | $39.48 | 291400 |
| 2025-04-01 | -73.39 | $38.38 | 528100 |
| 2025-03-31 | -73.25 | $38.39 | 614400 |
| 2025-03-28 | -90.06 | $38.63 | 402800 |
| 2025-03-27 | -87.04 | $38.95 | 348400 |
| 2025-03-26 | -74.35 | $39.88 | 319000 |
| 2025-03-25 | -53.62 | $41.40 | 1.7M |
| 2025-03-24 | -69.30 | $40.25 | 2.0M |
| 2025-03-21 | -98.53 | $38.12 | 2.8M |
| 2025-03-20 | -73.62 | $41.49 | 2.0M |
| 2025-03-19 | -79.35 | $41.20 | 1.9M |
| 2025-03-18 | -92.65 | $40.06 | 625800 |
| 2025-03-17 | -80.05 | $41.14 | 580700 |
| 2025-03-14 | -89.85 | $40.30 | 456600 |
| 2025-03-13 | -98.13 | $39.59 | 410700 |
| 2025-03-12 | -87.12 | $40.63 | 536600 |
| 2025-03-11 | -86.17 | $40.71 | 1.0M |
| 2025-03-10 | -70.11 | $42.23 | 656534 |
| 2025-03-07 | -49.33 | $43.94 | 633600 |
| 2025-03-06 | -75.46 | $41.79 | 458600 |
| 2025-03-05 | -59.66 | $43.09 | 399100 |
| 2025-03-04 | -78.13 | $41.57 | 487300 |
| 2025-03-03 | -85.03 | $41.64 | 362300 |
| 2025-02-28 | -37.43 | $45.20 | 636200 |
| 2025-02-27 | -99.24 | $40.58 | 296800 |
| 2025-02-26 | -95.09 | $41.81 | 291000 |
| 2025-02-25 | -93.61 | $42.10 | 344900 |
| 2025-02-24 | -82.89 | $43.53 | 285200 |
| 2025-02-21 | -52.60 | $45.31 | 364700 |
| 2025-02-20 | -26.21 | $46.86 | 239000 |
| 2025-02-19 | -8.17 | $47.92 | 342000 |
| 2025-02-18 | -22.47 | $47.08 | 205400 |
| 2025-02-14 | -31.04 | $46.46 | 171900 |
| 2025-02-13 | -25.16 | $46.40 | 114400 |
| 2025-02-12 | -42.87 | $44.91 | 109900 |
| 2025-02-11 | -38.74 | $45.01 | 93400 |
| 2025-02-10 | -36.39 | $45.19 | 167304 |
| 2025-02-07 | -43.65 | $44.55 | 204387 |
| 2025-02-06 | -62.59 | $42.88 | 278918 |
| 2025-02-05 | -25.17 | $46.18 | 145881 |
| 2025-02-04 | -27.78 | $45.95 | 152958 |
| 2025-02-03 | -41.84 | $44.71 | 191183 |
| 2025-01-31 | -30.39 | $45.72 | 237221 |
| 2025-01-30 | -7.94 | $47.70 | 214200 |
| 2025-01-29 | -3.48 | $47.34 | 140359 |
| 2025-01-28 | -15.05 | $46.41 | 162732 |
| 2025-01-27 | -17.29 | $46.23 | 357426 |
| 2025-01-24 | -2.36 | $47.43 | 200723 |
| 2025-01-23 | -0.27 | $46.87 | 346708 |
| 2025-01-22 | -6.97 | $46.12 | 241995 |
| 2025-01-21 | -1.15 | $44.75 | 197169 |
| 2025-01-17 | -15.59 | $43.37 | 217548 |
| 2025-01-16 | -77.95 | $40.57 | 213258 |
| 2025-01-15 | -78.17 | $40.63 | 187518 |
| 2025-01-14 | -94.39 | $39.85 | 276861 |
| 2025-01-13 | -81.29 | $40.48 | 311832 |
| 2025-01-10 | -43.39 | $42.75 | 203538 |
| 2025-01-08 | -40.15 | $42.98 | 190776 |
| 2025-01-07 | -59.97 | $43.24 | 271908 |
| 2025-01-06 | -67.14 | $43.17 | 182834 |
| 2025-01-03 | -83.64 | $42.54 | 166528 |
| 2025-01-02 | -89.15 | $41.89 | 166045 |
| 2024-12-31 | -94.57 | $41.27 | 183296 |
| 2024-12-30 | -89.96 | $41.83 | 268356 |
| 2024-12-27 | -87.74 | $42.10 | 148912 |
| 2024-12-26 | -85.52 | $42.37 | 92005 |
| 2024-12-24 | -87.49 | $42.13 | 52286 |
| 2024-12-23 | -88.32 | $42.03 | 359170 |
| 2024-12-20 | -96.71 | $40.73 | 1.1M |
| 2024-12-19 | -86.03 | $42.06 | 453670 |
| 2024-12-18 | -91.09 | $41.43 | 419224 |
| 2024-12-17 | -74.94 | $43.44 | 400939 |
| 2024-12-16 | -68.88 | $43.49 | 333979 |
| 2024-12-13 | -66.51 | $43.81 | 251812 |
| 2024-12-12 | -68.81 | $43.50 | 227712 |
| 2024-12-11 | -68.66 | $43.52 | 244465 |
| 2024-12-10 | -67.84 | $43.63 | 381605 |
| 2024-12-09 | -66.51 | $43.81 | 816450 |
| 2024-12-06 | -35.31 | $48.01 | 1.2M |
| 2024-12-05 | -11.62 | $51.20 | 587076 |
| 2024-12-04 | -7.91 | $51.70 | 758624 |
| 2024-12-03 | -2.12 | $52.48 | 562074 |
| 2024-12-02 | -3.35 | $52.00 | 650258 |
| 2024-11-29 | -2.10 | $49.31 | 343200 |
| 2024-11-27 | -0.49 | $49.45 | 557293 |
| 2024-11-26 | -26.77 | $46.33 | 639089 |
| 2024-11-25 | -57.19 | $43.41 | 2.1M |
| 2024-11-22 | -82.81 | $40.95 | 293810 |
| 2024-11-21 | -66.98 | $42.47 | 302524 |
| 2024-11-20 | -69.48 | $42.23 | 199905 |
| 2024-11-19 | -76.04 | $41.60 | 525715 |
| 2024-11-18 | -89.48 | $40.31 | 366723 |
| 2024-11-15 | -84.24 | $41.95 | 2.1M |
| 2024-11-14 | -74.81 | $43.88 | 210560 |
| 2024-11-13 | -70.79 | $44.15 | 720155 |
| 2024-11-12 | -11.92 | $48.10 | 311269 |
| 2024-11-11 | -8.40 | $48.19 | 372661 |
| 2024-11-08 | -19.39 | $47.47 | 459552 |
| 2024-11-07 | -25.95 | $47.04 | 543561 |
| 2024-11-06 | -7.52 | $45.79 | 214987 |
| 2024-11-05 | -28.27 | $44.65 | 115021 |
| 2024-11-04 | -28.32 | $44.37 | 133285 |
| 2024-11-01 | -30.26 | $44.25 | 113030 |
| 2024-10-31 | -48.29 | $42.87 | 175910 |
| 2024-10-30 | -28.29 | $44.10 | 96429 |
| 2024-10-29 | -23.53 | $44.44 | 130622 |
| 2024-10-28 | -30.67 | $43.93 | 147353 |
| 2024-10-25 | -41.46 | $42.82 | 147462 |
| 2024-10-24 | -34.79 | $43.33 | 71282 |
| 2024-10-23 | -31.05 | $43.63 | 121073 |
| 2024-10-22 | -16.58 | $44.79 | 103246 |
| 2024-10-21 | -20.45 | $44.48 | 129861 |
| 2024-10-18 | -23.14 | $44.10 | 102060 |
| 2024-10-17 | -22.74 | $43.73 | 179692 |
| 2024-10-16 | -2.18 | $45.87 | 226105 |
| 2024-10-15 | -7.70 | $43.71 | 145743 |
| 2024-10-14 | -0.48 | $43.70 | 160456 |
| 2024-10-11 | -5.00 | $42.73 | 130333 |
| 2024-10-10 | -2.06 | $42.07 | 227551 |
| 2024-10-09 | -0.82 | $42.07 | 100534 |
| 2024-10-08 | -10.97 | $40.95 | 150912 |
| 2024-10-07 | -5.26 | $41.58 | 225903 |
| 2024-10-04 | -13.86 | $40.02 | 212917 |
| 2024-10-03 | -18.41 | $39.55 | 119396 |
| 2024-10-02 | -14.15 | $39.99 | 227893 |
| 2024-10-01 | -4.26 | $41.01 | 184149 |
| 2024-09-30 | -4.97 | $39.35 | 144363 |
| 2024-09-27 | -12.13 | $38.81 | 193189 |
| 2024-09-26 | -10.71 | $39.47 | 191883 |
| 2024-09-25 | -15.20 | $39.05 | 184489 |
| 2024-09-24 | -8.99 | $39.63 | 178802 |
| 2024-09-23 | -20.45 | $38.56 | 262687 |
| 2024-09-20 | -49.00 | $36.25 | 1.2M |
| 2024-09-19 | -54.48 | $35.70 | 280232 |
| 2024-09-18 | -72.41 | $33.90 | 230218 |
| 2024-09-17 | -78.96 | $33.89 | 144033 |
| 2024-09-16 | -77.77 | $34.00 | 165103 |
| 2024-09-13 | -76.14 | $34.15 | 243576 |
| 2024-09-12 | -76.68 | $34.10 | 376708 |
| 2024-09-11 | -90.78 | $32.80 | 497215 |
| 2024-09-10 | -88.04 | $33.15 | 468817 |
| 2024-09-09 | -81.56 | $33.74 | 621130 |
| 2024-09-06 | -40.46 | $37.50 | 362129 |
| 2024-09-05 | -29.63 | $37.60 | 449383 |
| 2024-09-04 | -32.05 | $37.25 | 194438 |
| 2024-09-03 | -32.05 | $37.25 | 229748 |
| 2024-08-30 | -14.23 | $39.43 | 224613 |
| 2024-08-29 | -14.55 | $39.39 | 324682 |
| 2024-08-28 | -23.71 | $38.27 | 189875 |
| 2024-08-27 | -14.31 | $39.42 | 275322 |
| 2024-08-26 | -18.81 | $38.87 | 357079 |
| 2024-08-23 | -7.60 | $40.24 | 412179 |
| 2024-08-22 | -7.45 | $39.12 | 610870 |
| 2024-08-21 | -4.28 | $39.46 | 369438 |
| 2024-08-20 | -4.30 | $37.61 | 320007 |
| 2024-08-19 | -7.50 | $37.32 | 363683 |
| 2024-08-16 | -9.08 | $36.65 | 219413 |
| 2024-08-15 | -12.03 | $36.40 | 268055 |
| 2024-08-14 | -10.02 | $36.57 | 232912 |
| 2024-08-13 | -14.43 | $35.73 | 280207 |
| 2024-08-12 | -36.36 | $33.99 | 105752 |
| 2024-08-09 | -23.25 | $35.03 | 230243 |
| 2024-08-08 | -55.68 | $32.10 | 236887 |
| 2024-08-07 | -99.16 | $29.00 | 217979 |
| 2024-08-06 | -78.04 | $30.56 | 151425 |
| 2024-08-05 | -88.52 | $29.82 | 191989 |
| 2024-08-02 | -52.62 | $32.86 | 131274 |
| 2024-08-01 | -42.30 | $33.49 | 158338 |
| 2024-07-31 | -41.31 | $33.55 | 278389 |
| 2024-07-30 | -67.87 | $31.93 | 185156 |
| 2024-07-29 | -60.49 | $32.38 | 333429 |
| 2024-07-26 | -73.93 | $31.56 | 280127 |
| 2024-07-25 | -92.96 | $30.79 | 363194 |
| 2024-07-24 | -64.44 | $32.41 | 211617 |
| 2024-07-23 | -56.29 | $32.87 | 198602 |
| 2024-07-22 | -62.97 | $32.49 | 105731 |
| 2024-07-19 | -46.09 | $33.45 | 56675 |
| 2024-07-18 | -53.30 | $32.84 | 82992 |
| 2024-07-17 | -41.75 | $33.54 | 174669 |
| 2024-07-16 | -27.44 | $34.10 | 65304 |
| 2024-07-15 | -15.74 | $34.94 | 96017 |
| 2024-07-12 | -7.63 | $35.08 | 93828 |
| 2024-07-11 | -4.30 | $34.20 | 99956 |
| 2024-07-10 | -4.64 | $33.75 | 111143 |
| 2024-07-09 | -10.06 | $32.44 | 259245 |
| 2024-07-08 | -3.63 | $32.90 | 214738 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.37
2026-07-22
Close Price
$52.03
Vol: 540843Average Directional Index - Detailed Analysis
Minimum
4.13
Average
26.83
Maximum
47.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.37 | $52.03 | 540843 |
| 2026-07-21 | 22.35 | $54.90 | 655846 |
| 2026-07-20 | 22.80 | $53.93 | 324920 |
| 2026-07-17 | 23.50 | $53.79 | 388061 |
| 2026-07-16 | 24.27 | $55.17 | 679573 |
| 2026-07-15 | 24.53 | $55.56 | 637616 |
| 2026-07-14 | 24.94 | $53.00 | 560127 |
| 2026-07-13 | 25.61 | $52.22 | 557832 |
| 2026-07-10 | 25.99 | $54.57 | 435000 |
| 2026-07-09 | 25.86 | $54.34 | 555900 |
| 2026-07-08 | 25.90 | $53.80 | 623000 |
| 2026-07-07 | 25.86 | $56.29 | 686500 |
| 2026-07-06 | 25.24 | $56.73 | 700797 |
| 2026-07-02 | 24.13 | $57.71 | 534912 |
| 2026-07-01 | 23.01 | $57.33 | 1.1M |
| 2026-06-30 | 21.83 | $55.36 | 1.1M |
| 2026-06-29 | 20.95 | $57.58 | 1.5M |
| 2026-06-26 | 19.68 | $53.08 | 1.1M |
| 2026-06-25 | 18.82 | $48.94 | 513243 |
| 2026-06-24 | 18.35 | $49.42 | 642600 |
| 2026-06-23 | 17.87 | $46.94 | 495628 |
| 2026-06-22 | 17.69 | $47.97 | 1.1M |
| 2026-06-18 | 17.04 | $49.02 | 1.4M |
| 2026-06-17 | 16.71 | $47.04 | 664233 |
| 2026-06-16 | 16.23 | $46.96 | 586916 |
| 2026-06-15 | 15.71 | $48.87 | 639989 |
| 2026-06-12 | 15.29 | $45.25 | 413600 |
| 2026-06-11 | 15.32 | $45.28 | 582903 |
| 2026-06-10 | 15.48 | $44.85 | 602904 |
| 2026-06-09 | 15.34 | $47.00 | 578541 |
| 2026-06-08 | 15.12 | $46.64 | 690700 |
| 2026-06-05 | 15.13 | $45.37 | 581000 |
| 2026-06-04 | 15.14 | $47.80 | 626300 |
| 2026-06-03 | 14.85 | $46.21 | 767039 |
| 2026-06-02 | 14.95 | $47.00 | 875526 |
| 2026-06-01 | 14.89 | $48.14 | 1.6M |
| 2026-05-29 | 14.83 | $42.49 | 748252 |
| 2026-05-28 | 15.36 | $41.53 | 626584 |
| 2026-05-27 | 15.68 | $41.70 | 548407 |
| 2026-05-26 | 16.07 | $40.84 | 626974 |
| 2026-05-22 | 16.23 | $40.22 | 772633 |
| 2026-05-21 | 16.31 | $40.03 | 535606 |
| 2026-05-20 | 16.19 | $39.62 | 634187 |
| 2026-05-19 | 16.05 | $39.08 | 839002 |
| 2026-05-18 | 15.76 | $39.47 | 874600 |
| 2026-05-15 | 15.63 | $38.53 | 561162 |
| 2026-05-14 | 15.26 | $40.06 | 587303 |
| 2026-05-13 | 14.97 | $40.16 | 1.4M |
| 2026-05-12 | 14.56 | $38.62 | 2.3M |
| 2026-05-11 | 14.14 | $43.28 | 1.1M |
| 2026-05-08 | 14.43 | $44.05 | 701455 |
| 2026-05-07 | 14.58 | $44.01 | 801529 |
| 2026-05-06 | 14.88 | $43.38 | 755900 |
| 2026-05-05 | 15.03 | $44.52 | 443900 |
| 2026-05-04 | 15.70 | $46.28 | 542812 |
| 2026-05-01 | 16.33 | $45.75 | 803402 |
| 2026-04-30 | 17.17 | $43.09 | 814526 |
| 2026-04-29 | 17.56 | $42.67 | 535821 |
| 2026-04-28 | 17.94 | $43.21 | 715700 |
| 2026-04-27 | 18.39 | $44.41 | 477201 |
| 2026-04-24 | 19.15 | $45.78 | 582907 |
| 2026-04-23 | 19.95 | $43.82 | 938143 |
| 2026-04-22 | 20.79 | $48.06 | 646916 |
| 2026-04-21 | 21.54 | $45.57 | 825506 |
| 2026-04-20 | 22.33 | $48.63 | 797216 |
| 2026-04-17 | 22.86 | $48.75 | 1.6M |
| 2026-04-16 | 23.39 | $46.05 | 1.2M |
| 2026-04-15 | 24.45 | $42.59 | 624546 |
| 2026-04-14 | 25.16 | $39.78 | 708220 |
| 2026-04-13 | 25.59 | $39.52 | 1.0M |
| 2026-04-10 | 25.87 | $38.10 | 1.3M |
| 2026-04-09 | 26.28 | $41.53 | 1.6M |
| 2026-04-08 | 27.22 | $43.97 | 2.1M |
| 2026-04-07 | 28.53 | $41.23 | 669972 |
| 2026-04-06 | 28.67 | $40.12 | 602405 |
| 2026-04-02 | 28.86 | $40.43 | 781600 |
| 2026-04-01 | 29.06 | $41.21 | 1.0M |
| 2026-03-31 | 29.51 | $40.82 | 1.3M |
| 2026-03-30 | 29.71 | $38.12 | 1.1M |
| 2026-03-27 | 29.43 | $38.60 | 785723 |
| 2026-03-26 | 29.22 | $39.68 | 1.1M |
| 2026-03-25 | 29.11 | $40.38 | 1.0M |
| 2026-03-24 | 29.09 | $40.58 | 811122 |
| 2026-03-23 | 28.90 | $41.19 | 1.5M |
| 2026-03-20 | 28.75 | $39.83 | 13.6M |
| 2026-03-19 | 28.19 | $39.27 | 2.1M |
| 2026-03-18 | 27.65 | $40.70 | 1.4M |
| 2026-03-17 | 27.35 | $41.58 | 1.9M |
| 2026-03-16 | 26.97 | $41.03 | 1.4M |
| 2026-03-13 | 26.58 | $41.22 | 1.4M |
| 2026-03-12 | 26.28 | $41.21 | 2.0M |
| 2026-03-11 | 25.99 | $45.08 | 1.4M |
| 2026-03-10 | 26.11 | $46.38 | 1.6M |
| 2026-03-09 | 26.27 | $47.57 | 2.6M |
| 2026-03-06 | 26.43 | $45.08 | 1.1M |
| 2026-03-05 | 26.22 | $44.91 | 1.1M |
| 2026-03-04 | 25.98 | $44.86 | 1.7M |
| 2026-03-03 | 25.72 | $43.97 | 4.1M |
| 2026-03-02 | 25.46 | $53.79 | 1.4M |
| 2026-02-27 | 26.18 | $52.65 | 895634 |
| 2026-02-26 | 26.60 | $52.15 | 665300 |
| 2026-02-25 | 26.92 | $49.79 | 731000 |
| 2026-02-24 | 26.81 | $48.22 | 788703 |
| 2026-02-23 | 26.60 | $46.97 | 692700 |
| 2026-02-20 | 26.48 | $50.61 | 470300 |
| 2026-02-19 | 26.70 | $50.61 | 427300 |
| 2026-02-18 | 26.82 | $51.10 | 549600 |
| 2026-02-17 | 26.93 | $49.55 | 674400 |
| 2026-02-13 | 26.77 | $49.31 | 1.0M |
| 2026-02-12 | 26.60 | $50.34 | 1.3M |
| 2026-02-11 | 26.56 | $52.73 | 1.0M |
| 2026-02-10 | 26.67 | $55.80 | 590127 |
| 2026-02-09 | 27.21 | $55.13 | 697035 |
| 2026-02-06 | 27.59 | $54.41 | 699501 |
| 2026-02-05 | 27.82 | $52.84 | 963414 |
| 2026-02-04 | 28.07 | $53.79 | 1.9M |
| 2026-02-03 | 28.36 | $61.07 | 1.4M |
| 2026-02-02 | 29.31 | $57.85 | 869819 |
| 2026-01-30 | 29.95 | $57.29 | 1.0M |
| 2026-01-29 | 30.58 | $58.91 | 1.0M |
| 2026-01-28 | 31.47 | $62.28 | 1.0M |
| 2026-01-27 | 32.66 | $61.69 | 1.2M |
| 2026-01-26 | 33.94 | $65.98 | 1.6M |
| 2026-01-23 | 35.70 | $68.10 | 3.6M |
| 2026-01-22 | 37.47 | $54.81 | 1.2M |
| 2026-01-21 | 36.87 | $53.07 | 1.1M |
| 2026-01-20 | 35.95 | $54.08 | 1.5M |
| 2026-01-16 | 35.16 | $56.84 | 1.1M |
| 2026-01-15 | 34.55 | $59.79 | 953900 |
| 2026-01-14 | 34.08 | $59.63 | 721500 |
| 2026-01-13 | 33.67 | $62.15 | 797300 |
| 2026-01-12 | 33.41 | $62.69 | 763023 |
| 2026-01-09 | 33.33 | $65.32 | 507500 |
| 2026-01-08 | 33.40 | $65.06 | 624000 |
| 2026-01-07 | 33.41 | $65.07 | 552147 |
| 2026-01-06 | 33.39 | $64.53 | 691989 |
| 2026-01-05 | 33.33 | $62.75 | 1.2M |
| 2026-01-02 | 32.87 | $64.36 | 623100 |
| 2025-12-31 | 32.59 | $64.14 | 761943 |
| 2025-12-30 | 32.33 | $66.73 | 725415 |
| 2025-12-29 | 32.30 | $66.63 | 636100 |
| 2025-12-26 | 32.20 | $66.37 | 395541 |
| 2025-12-24 | 31.96 | $66.57 | 302419 |
| 2025-12-23 | 31.82 | $67.25 | 805057 |
| 2025-12-22 | 31.69 | $65.71 | 645847 |
| 2025-12-19 | 31.33 | $64.56 | 2.2M |
| 2025-12-18 | 30.83 | $63.08 | 1.1M |
| 2025-12-17 | 30.00 | $60.43 | 1.9M |
| 2025-12-16 | 29.12 | $64.25 | 1.2M |
| 2025-12-15 | 28.53 | $64.71 | 1.3M |
| 2025-12-12 | 27.92 | $67.57 | 569600 |
| 2025-12-11 | 27.56 | $69.06 | 767500 |
| 2025-12-10 | 27.25 | $70.08 | 808700 |
| 2025-12-09 | 26.95 | $72.89 | 464820 |
| 2025-12-08 | 26.90 | $73.57 | 1.2M |
| 2025-12-05 | 26.85 | $78.00 | 746144 |
| 2025-12-04 | 27.17 | $75.52 | 543800 |
| 2025-12-03 | 27.25 | $75.02 | 635400 |
| 2025-12-02 | 27.14 | $74.67 | 577600 |
| 2025-12-01 | 27.23 | $75.50 | 855256 |
| 2025-11-28 | 27.37 | $79.61 | 298135 |
| 2025-11-26 | 27.83 | $78.46 | 913005 |
| 2025-11-25 | 28.21 | $78.91 | 1.8M |
| 2025-11-24 | 28.57 | $79.12 | 1.4M |
| 2025-11-21 | 28.97 | $72.51 | 764709 |
| 2025-11-20 | 28.68 | $69.33 | 861344 |
| 2025-11-19 | 28.05 | $68.50 | 717142 |
| 2025-11-18 | 27.05 | $68.04 | 1.2M |
| 2025-11-17 | 26.02 | $69.79 | 1.9M |
| 2025-11-14 | 24.99 | $70.06 | 1.2M |
| 2025-11-13 | 23.91 | $73.21 | 1.6M |
| 2025-11-12 | 22.97 | $76.93 | 2.6M |
| 2025-11-11 | 22.12 | $72.79 | 3.9M |
| 2025-11-10 | 21.21 | $93.30 | 633948 |
| 2025-11-07 | 22.11 | $90.93 | 729600 |
| 2025-11-06 | 22.50 | $91.69 | 522007 |
| 2025-11-05 | 23.23 | $95.43 | 455200 |
| 2025-11-04 | 24.42 | $96.44 | 641519 |
| 2025-11-03 | 25.66 | $99.32 | 687924 |
| 2025-10-31 | 26.69 | $98.71 | 384800 |
| 2025-10-30 | 27.65 | $95.95 | 334440 |
| 2025-10-29 | 28.86 | $97.92 | 428866 |
| 2025-10-28 | 29.72 | $97.09 | 328007 |
| 2025-10-27 | 30.85 | $97.86 | 481300 |
| 2025-10-24 | 31.98 | $94.90 | 563400 |
| 2025-10-23 | 33.60 | $91.36 | 612026 |
| 2025-10-22 | 34.96 | $89.51 | 708404 |
| 2025-10-21 | 36.07 | $89.60 | 566558 |
| 2025-10-20 | 37.04 | $87.50 | 923600 |
| 2025-10-17 | 38.07 | $87.60 | 711877 |
| 2025-10-16 | 39.21 | $92.12 | 875000 |
| 2025-10-15 | 40.93 | $97.87 | 648773 |
| 2025-10-14 | 42.75 | $100.64 | 522230 |
| 2025-10-13 | 44.43 | $103.20 | 719042 |
| 2025-10-10 | 45.69 | $104.30 | 630701 |
| 2025-10-09 | 46.58 | $107.53 | 570591 |
| 2025-10-08 | 47.18 | $107.37 | 1.4M |
| 2025-10-07 | 47.92 | $106.04 | 871003 |
| 2025-10-06 | 47.99 | $110.89 | 729937 |
| 2025-10-03 | 47.49 | $107.83 | 399300 |
| 2025-10-02 | 47.19 | $107.74 | 683670 |
| 2025-10-01 | 46.93 | $106.12 | 874634 |
| 2025-09-30 | 46.75 | $106.30 | 596100 |
| 2025-09-29 | 46.60 | $105.73 | 879614 |
| 2025-09-26 | 46.22 | $104.51 | 837198 |
| 2025-09-25 | 46.01 | $103.77 | 737563 |
| 2025-09-24 | 45.89 | $99.47 | 909706 |
| 2025-09-23 | 45.94 | $101.50 | 1.3M |
| 2025-09-22 | 45.44 | $102.12 | 620010 |
| 2025-09-19 | 44.94 | $102.92 | 7.8M |
| 2025-09-18 | 44.19 | $103.08 | 933500 |
| 2025-09-17 | 43.62 | $100.00 | 646874 |
| 2025-09-16 | 43.23 | $100.17 | 652400 |
| 2025-09-15 | 42.72 | $102.49 | 627900 |
| 2025-09-12 | 41.96 | $100.24 | 803973 |
| 2025-09-11 | 41.31 | $98.30 | 1.0M |
| 2025-09-10 | 40.71 | $95.58 | 615615 |
| 2025-09-09 | 40.20 | $95.94 | 1.2M |
| 2025-09-08 | 39.67 | $103.11 | 1.9M |
| 2025-09-05 | 38.88 | $93.44 | 631633 |
| 2025-09-04 | 38.84 | $88.48 | 609800 |
| 2025-09-03 | 39.38 | $86.65 | 726736 |
| 2025-09-02 | 40.01 | $87.09 | 906700 |
| 2025-08-29 | 40.68 | $90.45 | 567961 |
| 2025-08-28 | 40.45 | $91.31 | 555515 |
| 2025-08-27 | 40.18 | $91.00 | 462535 |
| 2025-08-26 | 40.04 | $90.20 | 785340 |
| 2025-08-25 | 39.89 | $89.61 | 500905 |
| 2025-08-22 | 39.63 | $90.22 | 605716 |
| 2025-08-21 | 39.38 | $86.17 | 622800 |
| 2025-08-20 | 39.57 | $85.17 | 1.0M |
| 2025-08-19 | 39.85 | $85.60 | 760774 |
| 2025-08-18 | 39.22 | $87.20 | 520842 |
| 2025-08-15 | 38.56 | $85.43 | 941275 |
| 2025-08-14 | 38.07 | $85.33 | 1.3M |
| 2025-08-13 | 37.56 | $88.94 | 1.8M |
| 2025-08-12 | 36.94 | $83.55 | 2.2M |
| 2025-08-11 | 36.85 | $73.74 | 950200 |
| 2025-08-08 | 37.97 | $73.85 | 522500 |
| 2025-08-07 | 38.93 | $75.27 | 859830 |
| 2025-08-06 | 39.94 | $77.75 | 492400 |
| 2025-08-05 | 40.23 | $75.85 | 575000 |
| 2025-08-04 | 40.53 | $76.98 | 474550 |
| 2025-08-01 | 40.97 | $74.40 | 712047 |
| 2025-07-31 | 41.60 | $76.59 | 798292 |
| 2025-07-30 | 41.03 | $76.40 | 625500 |
| 2025-07-29 | 40.43 | $75.90 | 553628 |
| 2025-07-28 | 39.80 | $76.17 | 548622 |
| 2025-07-25 | 39.25 | $76.81 | 524000 |
| 2025-07-24 | 38.69 | $75.34 | 686326 |
| 2025-07-23 | 38.19 | $75.72 | 726034 |
| 2025-07-22 | 37.72 | $74.01 | 729530 |
| 2025-07-21 | 37.36 | $74.61 | 876642 |
| 2025-07-18 | 36.40 | $74.38 | 915131 |
| 2025-07-17 | 35.47 | $71.42 | 677000 |
| 2025-07-16 | 34.83 | $70.44 | 708536 |
| 2025-07-15 | 34.29 | $68.47 | 804223 |
| 2025-07-14 | 33.78 | $68.16 | 1.3M |
| 2025-07-11 | 33.31 | $64.19 | 442807 |
| 2025-07-10 | 33.56 | $64.28 | 1.1M |
| 2025-07-09 | 33.82 | $64.76 | 807358 |
| 2025-07-08 | 33.36 | $64.49 | 642500 |
| 2025-07-07 | 33.03 | $64.46 | 423700 |
| 2025-07-03 | 32.74 | $65.58 | 299800 |
| 2025-07-02 | 32.43 | $63.92 | 664830 |
| 2025-07-01 | 32.32 | $64.38 | 1.0M |
| 2025-06-30 | 32.20 | $65.25 | 1.5M |
| 2025-06-27 | 32.22 | $62.12 | 1.4M |
| 2025-06-26 | 32.81 | $61.16 | 541500 |
| 2025-06-25 | 33.67 | $60.22 | 638700 |
| 2025-06-24 | 34.58 | $62.27 | 399100 |
| 2025-06-23 | 35.09 | $61.78 | 594000 |
| 2025-06-20 | 35.76 | $61.97 | 1.2M |
| 2025-06-18 | 35.92 | $62.67 | 524600 |
| 2025-06-17 | 36.39 | $62.22 | 558858 |
| 2025-06-16 | 36.78 | $62.73 | 796100 |
| 2025-06-13 | 37.20 | $61.09 | 758100 |
| 2025-06-12 | 37.90 | $63.21 | 769900 |
| 2025-06-11 | 38.21 | $62.76 | 784300 |
| 2025-06-10 | 38.51 | $62.50 | 796600 |
| 2025-06-09 | 38.82 | $64.58 | 812400 |
| 2025-06-06 | 38.77 | $63.85 | 758700 |
| 2025-06-05 | 38.42 | $65.04 | 816100 |
| 2025-06-04 | 38.11 | $64.01 | 1.1M |
| 2025-06-03 | 37.78 | $63.01 | 2.3M |
| 2025-06-02 | 37.66 | $61.11 | 2.2M |
| 2025-05-30 | 37.63 | $63.55 | 3.4M |
| 2025-05-29 | 36.52 | $63.04 | 1.0M |
| 2025-05-28 | 35.49 | $62.80 | 1.1M |
| 2025-05-27 | 34.44 | $62.65 | 792600 |
| 2025-05-23 | 33.32 | $61.36 | 722500 |
| 2025-05-22 | 32.31 | $60.65 | 838000 |
| 2025-05-21 | 30.77 | $60.81 | 1.1M |
| 2025-05-20 | 28.97 | $60.89 | 1.3M |
| 2025-05-19 | 27.17 | $60.37 | 821400 |
| 2025-05-16 | 25.41 | $60.26 | 1.2M |
| 2025-05-15 | 23.56 | $58.57 | 1.0M |
| 2025-05-14 | 21.73 | $58.27 | 1.3M |
| 2025-05-13 | 19.68 | $59.62 | 2.2M |
| 2025-05-12 | 17.52 | $49.51 | 718000 |
| 2025-05-09 | 16.67 | $45.72 | 449000 |
| 2025-05-08 | 16.60 | $45.19 | 550000 |
| 2025-05-07 | 16.51 | $44.84 | 428700 |
| 2025-05-06 | 16.69 | $44.06 | 349100 |
| 2025-05-05 | 17.07 | $43.56 | 253400 |
| 2025-05-02 | 17.23 | $44.58 | 301200 |
| 2025-05-01 | 17.29 | $43.32 | 478000 |
| 2025-04-30 | 17.52 | $42.90 | 566100 |
| 2025-04-29 | 18.02 | $41.64 | 348100 |
| 2025-04-28 | 18.90 | $40.18 | 384500 |
| 2025-04-25 | 19.57 | $40.14 | 311800 |
| 2025-04-24 | 20.24 | $39.95 | 293600 |
| 2025-04-23 | 20.93 | $38.36 | 437200 |
| 2025-04-22 | 21.82 | $37.90 | 475000 |
| 2025-04-21 | 22.23 | $36.34 | 288600 |
| 2025-04-17 | 22.18 | $37.39 | 400000 |
| 2025-04-16 | 22.35 | $36.30 | 424500 |
| 2025-04-15 | 22.36 | $37.02 | 424200 |
| 2025-04-14 | 22.51 | $36.02 | 381300 |
| 2025-04-11 | 22.50 | $34.94 | 471700 |
| 2025-04-10 | 21.88 | $33.95 | 616100 |
| 2025-04-09 | 21.22 | $36.61 | 1.1M |
| 2025-04-08 | 20.54 | $31.62 | 674500 |
| 2025-04-07 | 19.04 | $32.19 | 926400 |
| 2025-04-04 | 17.46 | $31.78 | 1.1M |
| 2025-04-03 | 15.98 | $36.75 | 393400 |
| 2025-04-02 | 15.37 | $39.48 | 291400 |
| 2025-04-01 | 15.08 | $38.38 | 528100 |
| 2025-03-31 | 14.29 | $38.39 | 614400 |
| 2025-03-28 | 13.45 | $38.63 | 402800 |
| 2025-03-27 | 13.00 | $38.95 | 348400 |
| 2025-03-26 | 12.74 | $39.88 | 319000 |
| 2025-03-25 | 12.62 | $41.40 | 1.7M |
| 2025-03-24 | 12.74 | $40.25 | 2.0M |
| 2025-03-21 | 12.37 | $38.12 | 2.8M |
| 2025-03-20 | 11.98 | $41.49 | 2.0M |
| 2025-03-19 | 12.27 | $41.20 | 1.9M |
| 2025-03-18 | 12.57 | $40.06 | 625800 |
| 2025-03-17 | 12.39 | $41.14 | 580700 |
| 2025-03-14 | 12.32 | $40.30 | 456600 |
| 2025-03-13 | 11.98 | $39.59 | 410700 |
| 2025-03-12 | 11.62 | $40.63 | 536600 |
| 2025-03-11 | 11.38 | $40.71 | 1.0M |
| 2025-03-10 | 11.12 | $42.23 | 656534 |
| 2025-03-07 | 11.44 | $43.94 | 633600 |
| 2025-03-06 | 11.77 | $41.79 | 458600 |
| 2025-03-05 | 11.80 | $43.09 | 399100 |
| 2025-03-04 | 11.83 | $41.57 | 487300 |
| 2025-03-03 | 11.49 | $41.64 | 362300 |
| 2025-02-28 | 11.58 | $45.20 | 636200 |
| 2025-02-27 | 11.69 | $40.58 | 296800 |
| 2025-02-26 | 11.69 | $41.81 | 291000 |
| 2025-02-25 | 11.08 | $42.10 | 344900 |
| 2025-02-24 | 10.48 | $43.53 | 285200 |
| 2025-02-21 | 10.12 | $45.31 | 364700 |
| 2025-02-20 | 10.42 | $46.86 | 239000 |
| 2025-02-19 | 10.86 | $47.92 | 342000 |
| 2025-02-18 | 11.26 | $47.08 | 205400 |
| 2025-02-14 | 11.77 | $46.46 | 171900 |
| 2025-02-13 | 12.28 | $46.40 | 114400 |
| 2025-02-12 | 12.65 | $44.91 | 109900 |
| 2025-02-11 | 12.69 | $45.01 | 93400 |
| 2025-02-10 | 12.80 | $45.19 | 167304 |
| 2025-02-07 | 12.95 | $44.55 | 204387 |
| 2025-02-06 | 13.05 | $42.88 | 278918 |
| 2025-02-05 | 12.80 | $46.18 | 145881 |
| 2025-02-04 | 13.37 | $45.95 | 152958 |
| 2025-02-03 | 13.85 | $44.71 | 191183 |
| 2025-01-31 | 14.20 | $45.72 | 237221 |
| 2025-01-30 | 14.65 | $47.70 | 214200 |
| 2025-01-29 | 14.38 | $47.34 | 140359 |
| 2025-01-28 | 14.39 | $46.41 | 162732 |
| 2025-01-27 | 14.56 | $46.23 | 357426 |
| 2025-01-24 | 14.74 | $47.43 | 200723 |
| 2025-01-23 | 14.48 | $46.87 | 346708 |
| 2025-01-22 | 14.41 | $46.12 | 241995 |
| 2025-01-21 | 14.40 | $44.75 | 197169 |
| 2025-01-17 | 14.93 | $43.37 | 217548 |
| 2025-01-16 | 15.70 | $40.57 | 213258 |
| 2025-01-15 | 15.48 | $40.63 | 187518 |
| 2025-01-14 | 15.17 | $39.85 | 276861 |
| 2025-01-13 | 14.80 | $40.48 | 311832 |
| 2025-01-10 | 14.41 | $42.75 | 203538 |
| 2025-01-08 | 14.79 | $42.98 | 190776 |
| 2025-01-07 | 15.29 | $43.24 | 271908 |
| 2025-01-06 | 15.84 | $43.17 | 182834 |
| 2025-01-03 | 16.21 | $42.54 | 166528 |
| 2025-01-02 | 16.47 | $41.89 | 166045 |
| 2024-12-31 | 16.39 | $41.27 | 183296 |
| 2024-12-30 | 16.32 | $41.83 | 268356 |
| 2024-12-27 | 16.21 | $42.10 | 148912 |
| 2024-12-26 | 16.09 | $42.37 | 92005 |
| 2024-12-24 | 16.18 | $42.13 | 52286 |
| 2024-12-23 | 16.22 | $42.03 | 359170 |
| 2024-12-20 | 16.25 | $40.73 | 1.1M |
| 2024-12-19 | 16.18 | $42.06 | 453670 |
| 2024-12-18 | 16.22 | $41.43 | 419224 |
| 2024-12-17 | 16.27 | $43.44 | 400939 |
| 2024-12-16 | 16.78 | $43.49 | 333979 |
| 2024-12-13 | 17.32 | $43.81 | 251812 |
| 2024-12-12 | 17.79 | $43.50 | 227712 |
| 2024-12-11 | 18.28 | $43.52 | 244465 |
| 2024-12-10 | 18.83 | $43.63 | 381605 |
| 2024-12-09 | 19.43 | $43.81 | 816450 |
| 2024-12-06 | 20.08 | $48.01 | 1.2M |
| 2024-12-05 | 20.75 | $51.20 | 587076 |
| 2024-12-04 | 20.51 | $51.70 | 758624 |
| 2024-12-03 | 20.33 | $52.48 | 562074 |
| 2024-12-02 | 19.89 | $52.00 | 650258 |
| 2024-11-29 | 19.48 | $49.31 | 343200 |
| 2024-11-27 | 19.53 | $49.45 | 557293 |
| 2024-11-26 | 19.59 | $46.33 | 639089 |
| 2024-11-25 | 20.06 | $43.41 | 2.1M |
| 2024-11-22 | 21.04 | $40.95 | 293810 |
| 2024-11-21 | 21.58 | $42.47 | 302524 |
| 2024-11-20 | 22.53 | $42.23 | 199905 |
| 2024-11-19 | 23.29 | $41.60 | 525715 |
| 2024-11-18 | 23.96 | $40.31 | 366723 |
| 2024-11-15 | 24.41 | $41.95 | 2.1M |
| 2024-11-14 | 25.19 | $43.88 | 210560 |
| 2024-11-13 | 26.27 | $44.15 | 720155 |
| 2024-11-12 | 27.41 | $48.10 | 311269 |
| 2024-11-11 | 26.76 | $48.19 | 372661 |
| 2024-11-08 | 26.13 | $47.47 | 459552 |
| 2024-11-07 | 25.57 | $47.04 | 543561 |
| 2024-11-06 | 24.97 | $45.79 | 214987 |
| 2024-11-05 | 24.89 | $44.65 | 115021 |
| 2024-11-04 | 25.13 | $44.37 | 133285 |
| 2024-11-01 | 25.37 | $44.25 | 113030 |
| 2024-10-31 | 25.75 | $42.87 | 175910 |
| 2024-10-30 | 26.37 | $44.10 | 96429 |
| 2024-10-29 | 26.33 | $44.44 | 130622 |
| 2024-10-28 | 26.29 | $43.93 | 147353 |
| 2024-10-25 | 26.47 | $42.82 | 147462 |
| 2024-10-24 | 26.93 | $43.33 | 71282 |
| 2024-10-23 | 27.14 | $43.63 | 121073 |
| 2024-10-22 | 27.36 | $44.79 | 103246 |
| 2024-10-21 | 27.02 | $44.48 | 129861 |
| 2024-10-18 | 26.73 | $44.10 | 102060 |
| 2024-10-17 | 26.61 | $43.73 | 179692 |
| 2024-10-16 | 26.49 | $45.87 | 226105 |
| 2024-10-15 | 25.64 | $43.71 | 145743 |
| 2024-10-14 | 24.99 | $43.70 | 160456 |
| 2024-10-11 | 24.51 | $42.73 | 130333 |
| 2024-10-10 | 24.09 | $42.07 | 227551 |
| 2024-10-09 | 23.87 | $42.07 | 100534 |
| 2024-10-08 | 23.68 | $40.95 | 150912 |
| 2024-10-07 | 23.69 | $41.58 | 225903 |
| 2024-10-04 | 23.39 | $40.02 | 212917 |
| 2024-10-03 | 23.41 | $39.55 | 119396 |
| 2024-10-02 | 23.60 | $39.99 | 227893 |
| 2024-10-01 | 23.57 | $41.01 | 184149 |
| 2024-09-30 | 23.54 | $39.35 | 144363 |
| 2024-09-27 | 23.93 | $38.81 | 193189 |
| 2024-09-26 | 24.37 | $39.47 | 191883 |
| 2024-09-25 | 24.64 | $39.05 | 184489 |
| 2024-09-24 | 24.99 | $39.63 | 178802 |
| 2024-09-23 | 25.35 | $38.56 | 262687 |
| 2024-09-20 | 25.96 | $36.25 | 1.2M |
| 2024-09-19 | 27.00 | $35.70 | 280232 |
| 2024-09-18 | 28.32 | $33.90 | 230218 |
| 2024-09-17 | 29.48 | $33.89 | 144033 |
| 2024-09-16 | 30.78 | $34.00 | 165103 |
| 2024-09-13 | 32.21 | $34.15 | 243576 |
| 2024-09-12 | 33.69 | $34.10 | 376708 |
| 2024-09-11 | 35.40 | $32.80 | 497215 |
| 2024-09-10 | 37.17 | $33.15 | 468817 |
| 2024-09-09 | 39.05 | $33.74 | 621130 |
| 2024-09-06 | 41.03 | $37.50 | 362129 |
| 2024-09-05 | 41.84 | $37.60 | 449383 |
| 2024-09-04 | 42.44 | $37.25 | 194438 |
| 2024-09-03 | 43.10 | $37.25 | 229748 |
| 2024-08-30 | 43.81 | $39.43 | 224613 |
| 2024-08-29 | 43.74 | $39.39 | 324682 |
| 2024-08-28 | 43.67 | $38.27 | 189875 |
| 2024-08-27 | 43.70 | $39.42 | 275322 |
| 2024-08-26 | 43.38 | $38.87 | 357079 |
| 2024-08-23 | 43.05 | $40.24 | 412179 |
| 2024-08-22 | 42.37 | $39.12 | 610870 |
| 2024-08-21 | 41.77 | $39.46 | 369438 |
| 2024-08-20 | 41.14 | $37.61 | 320007 |
| 2024-08-19 | 40.69 | $37.32 | 363683 |
| 2024-08-16 | 40.22 | $36.65 | 219413 |
| 2024-08-15 | 39.85 | $36.40 | 268055 |
| 2024-08-14 | 39.48 | $36.57 | 232912 |
| 2024-08-13 | 38.97 | $35.73 | 280207 |
| 2024-08-12 | 38.51 | $33.99 | 105752 |
| 2024-08-09 | 38.19 | $35.03 | 230243 |
| 2024-08-08 | 37.87 | $32.10 | 236887 |
| 2024-08-07 | 38.08 | $29.00 | 217979 |
| 2024-08-06 | 38.58 | $30.56 | 151425 |
| 2024-08-05 | 38.90 | $29.82 | 191989 |
| 2024-08-02 | 39.35 | $32.86 | 131274 |
| 2024-08-01 | 38.92 | $33.49 | 158338 |
| 2024-07-31 | 38.14 | $33.55 | 278389 |
| 2024-07-30 | 37.37 | $31.93 | 185156 |
| 2024-07-29 | 36.75 | $32.38 | 333429 |
| 2024-07-26 | 35.94 | $31.56 | 280127 |
| 2024-07-25 | 35.27 | $30.79 | 363194 |
| 2024-07-24 | 34.39 | $32.41 | 211617 |
| 2024-07-23 | 32.91 | $32.87 | 198602 |
| 2024-07-22 | 31.35 | $32.49 | 105731 |
| 2024-07-19 | 29.63 | $33.45 | 56675 |
| 2024-07-18 | 27.72 | $32.84 | 82992 |
| 2024-07-17 | 25.71 | $33.54 | 174669 |
| 2024-07-16 | 23.44 | $34.10 | 65304 |
| 2024-07-15 | 20.79 | $34.94 | 96017 |
| 2024-07-12 | 17.75 | $35.08 | 93828 |
| 2024-07-11 | 14.55 | $34.20 | 99956 |
| 2024-07-10 | 11.23 | $33.75 | 111143 |
| 2024-07-09 | 7.75 | $32.44 | 259245 |
| 2024-07-08 | 4.13 | $32.90 | 214738 |
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