Is Loar Holdings Inc. (LOAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Loar Holdings Inc. (LOAR) research center and poll results.
NYSE : LOAR
Loar Holdings Inc. — Technical Indicators
$70.64 USD
-$0.23 (-0.32%)
- Volume
- 479.47K
- Average Volume
- 814.73K
- Market Capitalization
- $6.61B
- P/E Ratio
- 98.11
- Dividend Yield
- 0.00%
- Price Target
- $85.00
- Year High
- $83.43
- Year Low
- $53.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.91
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
70.84
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.30
Average
72.21
Maximum
92.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 70.84 | $70.64 | 564030 |
| 2026-08-07 | 70.91 | $70.87 | 533538 |
| 2026-08-06 | 71.02 | $72.54 | 1.0M |
| 2026-08-05 | 71.04 | $75.66 | 684467 |
| 2026-08-04 | 70.87 | $75.52 | 631733 |
| 2026-08-03 | 70.98 | $71.96 | 426454 |
| 2026-07-31 | 71.45 | $68.45 | 356222 |
| 2026-07-30 | 72.07 | $68.24 | 1.0M |
| 2026-07-29 | 72.67 | $66.51 | 608226 |
| 2026-07-28 | 73.38 | $71.60 | 478200 |
| 2026-07-27 | 73.79 | $71.73 | 502922 |
| 2026-07-24 | 74.16 | $70.89 | 528940 |
| 2026-07-23 | 74.48 | $70.11 | 367700 |
| 2026-07-22 | 74.66 | $70.40 | 357422 |
| 2026-07-21 | 74.72 | $70.37 | 370532 |
| 2026-07-20 | 74.76 | $69.93 | 476700 |
| 2026-07-17 | 74.84 | $69.99 | 733800 |
| 2026-07-16 | 74.74 | $69.46 | 989600 |
| 2026-07-15 | 74.66 | $70.57 | 1.3M |
| 2026-07-14 | 74.56 | $71.41 | 534704 |
| 2026-07-13 | 74.40 | $71.92 | 570731 |
| 2026-07-10 | 74.25 | $73.09 | 482024 |
| 2026-07-09 | 73.84 | $73.06 | 534500 |
| 2026-07-08 | 73.46 | $72.16 | 1.0M |
| 2026-07-07 | 73.01 | $77.80 | 794118 |
| 2026-07-06 | 72.29 | $81.29 | 566638 |
| 2026-07-02 | 71.46 | $80.90 | 645309 |
| 2026-07-01 | 70.57 | $80.26 | 831668 |
| 2026-06-30 | 69.75 | $80.61 | 1.4M |
| 2026-06-29 | 68.85 | $79.75 | 857800 |
| 2026-06-26 | 68.09 | $79.14 | 2.1M |
| 2026-06-25 | 67.39 | $77.37 | 1.1M |
| 2026-06-24 | 66.63 | $73.80 | 930558 |
| 2026-06-23 | 66.09 | $71.60 | 591500 |
| 2026-06-22 | 65.62 | $71.01 | 639136 |
| 2026-06-18 | 65.20 | $71.67 | 1.1M |
| 2026-06-17 | 64.66 | $67.93 | 829557 |
| 2026-06-16 | 64.22 | $67.78 | 832532 |
| 2026-06-15 | 63.77 | $68.70 | 845600 |
| 2026-06-12 | 63.20 | $68.09 | 751300 |
| 2026-06-11 | 62.90 | $68.91 | 679837 |
| 2026-06-10 | 62.52 | $64.87 | 571551 |
| 2026-06-09 | 62.33 | $65.50 | 1.0M |
| 2026-06-08 | 62.11 | $63.31 | 769700 |
| 2026-06-05 | 61.94 | $63.29 | 454700 |
| 2026-06-04 | 61.78 | $64.79 | 670750 |
| 2026-06-03 | 61.63 | $63.02 | 624600 |
| 2026-06-02 | 61.36 | $63.94 | 384700 |
| 2026-06-01 | 60.95 | $62.60 | 689700 |
| 2026-05-29 | 60.58 | $64.48 | 780900 |
| 2026-05-28 | 60.17 | $65.19 | 887700 |
| 2026-05-27 | 59.59 | $62.15 | 513244 |
| 2026-05-26 | 59.31 | $62.88 | 471606 |
| 2026-05-22 | 59.08 | $62.34 | 463221 |
| 2026-05-21 | 58.82 | $62.55 | 464000 |
| 2026-05-20 | 58.64 | $60.84 | 596200 |
| 2026-05-19 | 58.58 | $59.19 | 627200 |
| 2026-05-18 | 58.73 | $58.68 | 749929 |
| 2026-05-15 | 59.22 | $57.40 | 868400 |
| 2026-05-14 | 59.73 | $62.07 | 654330 |
| 2026-05-13 | 59.71 | $61.34 | 1.1M |
| 2026-05-12 | 59.92 | $60.95 | 808600 |
| 2026-05-11 | 60.23 | $61.22 | 1.0M |
| 2026-05-08 | 60.47 | $59.80 | 1.8M |
| 2026-05-07 | 60.70 | $60.10 | 1.6M |
| 2026-05-06 | 60.91 | $61.83 | 1.4M |
| 2026-05-05 | 60.97 | $57.72 | 973348 |
| 2026-05-04 | 61.00 | $55.59 | 884110 |
| 2026-05-01 | 61.14 | $55.37 | 512300 |
| 2026-04-30 | 61.23 | $56.12 | 680400 |
| 2026-04-29 | 61.35 | $53.75 | 1.0M |
| 2026-04-28 | 61.52 | $56.48 | 854300 |
| 2026-04-27 | 61.46 | $58.16 | 1.2M |
| 2026-04-24 | 61.35 | $57.32 | 928249 |
| 2026-04-23 | 61.34 | $58.92 | 1.2M |
| 2026-04-22 | 61.37 | $59.59 | 1.1M |
| 2026-04-21 | 61.33 | $62.13 | 1.5M |
| 2026-04-20 | 61.17 | $68.57 | 585631 |
| 2026-04-17 | 60.70 | $67.48 | 894660 |
| 2026-04-16 | 60.49 | $61.81 | 740554 |
| 2026-04-15 | 60.70 | $65.50 | 557867 |
| 2026-04-14 | 60.72 | $67.15 | 664900 |
| 2026-04-13 | 60.67 | $66.10 | 567341 |
| 2026-04-10 | 60.60 | $64.32 | 409625 |
| 2026-04-09 | 60.54 | $64.38 | 713834 |
| 2026-04-08 | 60.82 | $63.01 | 1.2M |
| 2026-04-07 | 61.12 | $58.24 | 1.2M |
| 2026-04-06 | 61.66 | $58.44 | 808400 |
| 2026-04-02 | 62.21 | $57.04 | 1.1M |
| 2026-04-01 | 62.98 | $58.53 | 1.3M |
| 2026-03-31 | 63.83 | $57.29 | 1.4M |
| 2026-03-30 | 64.60 | $55.26 | 1.7M |
| 2026-03-27 | 65.45 | $55.87 | 1.4M |
| 2026-03-26 | 66.20 | $57.26 | 1.1M |
| 2026-03-25 | 66.78 | $59.51 | 1.1M |
| 2026-03-24 | 67.22 | $58.71 | 1.3M |
| 2026-03-23 | 67.54 | $58.84 | 939345 |
| 2026-03-20 | 67.86 | $59.23 | 1.6M |
| 2026-03-19 | 68.26 | $63.28 | 937421 |
| 2026-03-18 | 68.46 | $65.94 | 776032 |
| 2026-03-17 | 68.43 | $65.93 | 653004 |
| 2026-03-16 | 68.32 | $66.29 | 851600 |
| 2026-03-13 | 68.23 | $64.67 | 1.6M |
| 2026-03-12 | 68.21 | $63.03 | 1.9M |
| 2026-03-11 | 68.26 | $69.99 | 989492 |
| 2026-03-10 | 68.02 | $69.02 | 1.2M |
| 2026-03-09 | 67.84 | $69.12 | 820057 |
| 2026-03-06 | 67.66 | $69.46 | 1.5M |
| 2026-03-05 | 67.44 | $72.46 | 1.6M |
| 2026-03-04 | 67.17 | $75.48 | 1.2M |
| 2026-03-03 | 66.76 | $72.61 | 1.2M |
| 2026-03-02 | 66.51 | $72.30 | 1.4M |
| 2026-02-27 | 66.33 | $70.79 | 1.8M |
| 2026-02-26 | 66.27 | $69.00 | 3.3M |
| 2026-02-25 | 66.27 | $68.24 | 2.1M |
| 2026-02-24 | 66.39 | $65.21 | 1.2M |
| 2026-02-23 | 66.73 | $65.19 | 733500 |
| 2026-02-20 | 67.11 | $67.14 | 626939 |
| 2026-02-19 | 67.43 | $67.26 | 1.1M |
| 2026-02-18 | 67.76 | $65.39 | 1.7M |
| 2026-02-17 | 68.09 | $63.77 | 1.0M |
| 2026-02-13 | 68.65 | $64.46 | 651349 |
| 2026-02-12 | 69.08 | $64.28 | 637825 |
| 2026-02-11 | 69.45 | $63.93 | 562226 |
| 2026-02-10 | 69.85 | $65.35 | 942725 |
| 2026-02-09 | 70.18 | $65.37 | 1.1M |
| 2026-02-06 | 70.57 | $65.55 | 726400 |
| 2026-02-05 | 70.96 | $65.02 | 1.0M |
| 2026-02-04 | 71.23 | $67.07 | 769401 |
| 2026-02-03 | 71.43 | $67.19 | 854106 |
| 2026-02-02 | 71.59 | $67.76 | 546533 |
| 2026-01-30 | 71.71 | $68.58 | 633047 |
| 2026-01-29 | 71.68 | $69.59 | 756134 |
| 2026-01-28 | 71.63 | $68.97 | 601600 |
| 2026-01-27 | 71.60 | $70.76 | 493979 |
| 2026-01-26 | 71.51 | $71.89 | 410238 |
| 2026-01-23 | 71.35 | $72.83 | 715200 |
| 2026-01-22 | 71.14 | $73.52 | 486113 |
| 2026-01-21 | 70.95 | $73.88 | 589700 |
| 2026-01-20 | 70.63 | $72.12 | 520232 |
| 2026-01-16 | 70.44 | $74.86 | 527410 |
| 2026-01-15 | 70.09 | $73.09 | 419400 |
| 2026-01-14 | 69.86 | $71.59 | 689226 |
| 2026-01-13 | 69.72 | $71.99 | 884743 |
| 2026-01-12 | 69.62 | $71.90 | 612513 |
| 2026-01-09 | 69.59 | $73.14 | 940423 |
| 2026-01-08 | 69.35 | $73.38 | 1.6M |
| 2026-01-07 | 68.98 | $70.47 | 704182 |
| 2026-01-06 | 68.77 | $71.17 | 815000 |
| 2026-01-05 | 68.58 | $70.28 | 537000 |
| 2026-01-02 | 68.45 | $70.23 | 732900 |
| 2025-12-31 | 68.36 | $68.00 | 547800 |
| 2025-12-30 | 68.34 | $68.54 | 897400 |
| 2025-12-29 | 68.27 | $68.30 | 535700 |
| 2025-12-26 | 68.28 | $69.09 | 560410 |
| 2025-12-24 | 68.23 | $68.62 | 257321 |
| 2025-12-23 | 68.17 | $68.66 | 456200 |
| 2025-12-22 | 68.00 | $69.74 | 630425 |
| 2025-12-19 | 67.74 | $67.52 | 1.2M |
| 2025-12-18 | 67.57 | $68.17 | 474127 |
| 2025-12-17 | 67.44 | $67.91 | 674000 |
| 2025-12-16 | 67.31 | $68.45 | 521823 |
| 2025-12-15 | 67.08 | $68.82 | 777500 |
| 2025-12-12 | 66.97 | $69.97 | 796231 |
| 2025-12-11 | 66.90 | $71.37 | 535524 |
| 2025-12-10 | 66.90 | $68.34 | 581400 |
| 2025-12-09 | 67.15 | $65.89 | 657400 |
| 2025-12-08 | 67.71 | $66.37 | 355700 |
| 2025-12-05 | 68.11 | $67.25 | 558936 |
| 2025-12-04 | 68.50 | $67.82 | 608656 |
| 2025-12-03 | 68.87 | $68.30 | 984500 |
| 2025-12-02 | 69.26 | $67.70 | 751060 |
| 2025-12-01 | 69.77 | $67.19 | 1.0M |
| 2025-11-28 | 70.37 | $68.45 | 220300 |
| 2025-11-26 | 70.92 | $68.00 | 746900 |
| 2025-11-25 | 71.52 | $67.45 | 995000 |
| 2025-11-24 | 72.15 | $65.36 | 767213 |
| 2025-11-21 | 72.90 | $64.48 | 759500 |
| 2025-11-20 | 73.76 | $64.04 | 873100 |
| 2025-11-19 | 74.59 | $65.54 | 815939 |
| 2025-11-18 | 75.16 | $65.36 | 1.4M |
| 2025-11-17 | 75.99 | $63.84 | 1.2M |
| 2025-11-14 | 76.88 | $66.77 | 871420 |
| 2025-11-13 | 77.53 | $68.52 | 1.2M |
| 2025-11-12 | 78.14 | $71.33 | 2.4M |
| 2025-11-11 | 78.62 | $73.24 | 1.6M |
| 2025-11-10 | 79.02 | $77.10 | 691234 |
| 2025-11-07 | 79.15 | $74.55 | 548607 |
| 2025-11-06 | 79.38 | $74.96 | 520423 |
| 2025-11-05 | 79.61 | $75.26 | 555400 |
| 2025-11-04 | 79.79 | $76.09 | 415678 |
| 2025-11-03 | 79.84 | $77.88 | 322845 |
| 2025-10-31 | 79.88 | $79.13 | 231900 |
| 2025-10-30 | 79.87 | $79.56 | 309107 |
| 2025-10-29 | 79.89 | $79.92 | 323800 |
| 2025-10-28 | 79.86 | $80.00 | 308539 |
| 2025-10-27 | 79.86 | $80.50 | 526625 |
| 2025-10-24 | 79.76 | $81.69 | 404921 |
| 2025-10-23 | 79.63 | $80.52 | 644539 |
| 2025-10-22 | 79.48 | $76.98 | 806300 |
| 2025-10-21 | 79.50 | $81.90 | 976217 |
| 2025-10-20 | 79.34 | $81.76 | 786700 |
| 2025-10-17 | 79.21 | $79.75 | 528400 |
| 2025-10-16 | 79.22 | $80.73 | 735000 |
| 2025-10-15 | 79.25 | $80.90 | 624900 |
| 2025-10-14 | 79.14 | $81.21 | 714500 |
| 2025-10-13 | 79.01 | $79.80 | 577700 |
| 2025-10-10 | 78.90 | $79.12 | 761200 |
| 2025-10-09 | 78.77 | $79.40 | 594419 |
| 2025-10-08 | 78.77 | $79.02 | 901403 |
| 2025-10-07 | 78.79 | $76.98 | 804835 |
| 2025-10-06 | 78.87 | $78.82 | 906013 |
| 2025-10-03 | 78.84 | $78.76 | 1.2M |
| 2025-10-02 | 78.73 | $79.97 | 591232 |
| 2025-10-01 | 78.41 | $79.38 | 628400 |
| 2025-09-30 | 78.13 | $80.00 | 1.1M |
| 2025-09-29 | 77.70 | $78.51 | 1.3M |
| 2025-09-26 | 77.31 | $79.02 | 434000 |
| 2025-09-25 | 77.00 | $77.67 | 544242 |
| 2025-09-24 | 76.79 | $77.31 | 372200 |
| 2025-09-23 | 76.55 | $78.62 | 746647 |
| 2025-09-22 | 76.16 | $79.20 | 1.0M |
| 2025-09-19 | 75.82 | $80.01 | 1.8M |
| 2025-09-18 | 75.47 | $81.32 | 610700 |
| 2025-09-17 | 75.02 | $78.72 | 673300 |
| 2025-09-16 | 74.66 | $78.49 | 499400 |
| 2025-09-15 | 74.24 | $77.72 | 886600 |
| 2025-09-12 | 73.86 | $76.48 | 894827 |
| 2025-09-11 | 73.52 | $79.45 | 1.1M |
| 2025-09-10 | 72.95 | $79.34 | 1.2M |
| 2025-09-09 | 72.48 | $78.56 | 965954 |
| 2025-09-08 | 71.95 | $78.25 | 1.1M |
| 2025-09-05 | 71.42 | $76.48 | 667500 |
| 2025-09-04 | 71.15 | $73.73 | 791914 |
| 2025-09-03 | 71.00 | $73.70 | 1.2M |
| 2025-09-02 | 70.87 | $71.48 | 641200 |
| 2025-08-29 | 70.93 | $70.66 | 861300 |
| 2025-08-28 | 70.96 | $72.84 | 1.2M |
| 2025-08-27 | 71.02 | $73.42 | 877004 |
| 2025-08-26 | 70.96 | $72.45 | 1.3M |
| 2025-08-25 | 70.92 | $70.83 | 1.1M |
| 2025-08-22 | 71.01 | $72.42 | 1.2M |
| 2025-08-21 | 71.06 | $73.01 | 927100 |
| 2025-08-20 | 71.07 | $72.41 | 1.4M |
| 2025-08-19 | 71.12 | $71.42 | 1.3M |
| 2025-08-18 | 71.25 | $70.15 | 753018 |
| 2025-08-15 | 71.51 | $70.07 | 1.1M |
| 2025-08-14 | 71.82 | $69.64 | 1.8M |
| 2025-08-13 | 72.24 | $68.23 | 2.4M |
| 2025-08-12 | 72.62 | $69.77 | 1.3M |
| 2025-08-11 | 72.95 | $68.11 | 1.2M |
| 2025-08-08 | 73.55 | $67.62 | 926366 |
| 2025-08-07 | 74.15 | $71.13 | 465634 |
| 2025-08-06 | 74.53 | $70.65 | 589100 |
| 2025-08-05 | 74.92 | $71.00 | 875611 |
| 2025-08-04 | 75.31 | $72.68 | 663700 |
| 2025-08-01 | 75.70 | $71.40 | 594005 |
| 2025-07-31 | 76.23 | $73.91 | 880100 |
| 2025-07-30 | 76.62 | $72.27 | 835154 |
| 2025-07-29 | 77.12 | $71.65 | 678200 |
| 2025-07-28 | 77.85 | $72.57 | 1.2M |
| 2025-07-25 | 78.62 | $73.60 | 480600 |
| 2025-07-24 | 79.24 | $73.09 | 1.0M |
| 2025-07-23 | 79.78 | $73.44 | 1.0M |
| 2025-07-22 | 80.29 | $74.07 | 586741 |
| 2025-07-21 | 80.71 | $75.34 | 605515 |
| 2025-07-18 | 81.00 | $76.15 | 511900 |
| 2025-07-17 | 81.31 | $78.05 | 798600 |
| 2025-07-16 | 81.46 | $75.84 | 813631 |
| 2025-07-15 | 81.77 | $76.42 | 1.2M |
| 2025-07-14 | 82.12 | $80.15 | 509858 |
| 2025-07-11 | 82.33 | $79.58 | 557855 |
| 2025-07-10 | 82.55 | $78.71 | 688933 |
| 2025-07-09 | 82.76 | $78.49 | 903100 |
| 2025-07-08 | 83.30 | $78.84 | 896700 |
| 2025-07-07 | 83.85 | $80.44 | 818033 |
| 2025-07-03 | 84.30 | $81.97 | 703746 |
| 2025-07-02 | 84.72 | $81.66 | 1.3M |
| 2025-07-01 | 85.04 | $82.33 | 1.4M |
| 2025-06-30 | 85.33 | $86.17 | 1.4M |
| 2025-06-27 | 85.37 | $87.98 | 1.6M |
| 2025-06-26 | 85.29 | $86.14 | 1.1M |
| 2025-06-25 | 85.31 | $83.81 | 825330 |
| 2025-06-24 | 85.46 | $83.59 | 1.5M |
| 2025-06-23 | 85.55 | $82.44 | 1.0M |
| 2025-06-20 | 85.65 | $81.20 | 1.4M |
| 2025-06-18 | 85.72 | $82.38 | 1.1M |
| 2025-06-17 | 85.75 | $81.04 | 979871 |
| 2025-06-16 | 85.94 | $82.06 | 861636 |
| 2025-06-13 | 86.12 | $83.41 | 1.3M |
| 2025-06-12 | 86.13 | $84.39 | 1.1M |
| 2025-06-11 | 86.08 | $83.92 | 1.8M |
| 2025-06-10 | 86.54 | $82.92 | 2.6M |
| 2025-06-09 | 87.37 | $89.21 | 738300 |
| 2025-06-06 | 87.70 | $89.92 | 517237 |
| 2025-06-05 | 88.05 | $89.36 | 685900 |
| 2025-06-04 | 88.46 | $90.46 | 665425 |
| 2025-06-03 | 88.79 | $88.02 | 625500 |
| 2025-06-02 | 89.23 | $88.08 | 932123 |
| 2025-05-30 | 89.56 | $87.05 | 986700 |
| 2025-05-29 | 89.95 | $86.39 | 1.1M |
| 2025-05-28 | 90.36 | $86.59 | 1.1M |
| 2025-05-27 | 90.86 | $86.83 | 1.5M |
| 2025-05-23 | 91.29 | $85.39 | 935400 |
| 2025-05-22 | 91.87 | $84.32 | 1.3M |
| 2025-05-21 | 92.25 | $82.56 | 1.2M |
| 2025-05-20 | 92.41 | $83.00 | 1.4M |
| 2025-05-19 | 92.40 | $84.94 | 1.8M |
| 2025-05-16 | 92.24 | $85.59 | 3.6M |
| 2025-05-15 | 92.22 | $83.67 | 6.4M |
| 2025-05-14 | 92.34 | $83.41 | 2.4M |
| 2025-05-13 | 92.60 | $93.14 | 2.0M |
| 2025-05-12 | 92.32 | $99.49 | 1.8M |
| 2025-05-09 | 91.76 | $95.88 | 1.0M |
| 2025-05-08 | 91.26 | $96.78 | 602602 |
| 2025-05-07 | 90.69 | $97.51 | 617694 |
| 2025-05-06 | 89.58 | $97.23 | 564633 |
| 2025-05-05 | 88.31 | $96.79 | 845517 |
| 2025-05-02 | 86.95 | $94.60 | 1.3M |
| 2025-05-01 | 86.00 | $94.84 | 1.2M |
| 2025-04-30 | 85.10 | $94.58 | 748300 |
| 2025-04-29 | 83.94 | $96.55 | 741200 |
| 2025-04-28 | 82.65 | $95.60 | 1.1M |
| 2025-04-25 | 81.16 | $96.89 | 1.3M |
| 2025-04-24 | 79.71 | $91.85 | 840129 |
| 2025-04-23 | 78.44 | $85.87 | 387405 |
| 2025-04-22 | 77.58 | $82.87 | 568235 |
| 2025-04-21 | 76.79 | $81.69 | 588910 |
| 2025-04-17 | 75.95 | $85.07 | 532411 |
| 2025-04-16 | 74.97 | $86.15 | 450500 |
| 2025-04-15 | 73.98 | $88.54 | 486967 |
| 2025-04-14 | 72.75 | $87.55 | 636200 |
| 2025-04-11 | 71.73 | $88.33 | 645929 |
| 2025-04-10 | 70.61 | $85.89 | 708862 |
| 2025-04-09 | 69.48 | $85.46 | 911800 |
| 2025-04-08 | 68.39 | $75.29 | 1.5M |
| 2025-04-07 | 67.85 | $71.85 | 917300 |
| 2025-04-04 | 67.51 | $69.44 | 829212 |
| 2025-04-03 | 67.43 | $75.75 | 572743 |
| 2025-04-02 | 67.06 | $76.85 | 567210 |
| 2025-04-01 | 66.80 | $71.33 | 778700 |
| 2025-03-31 | 66.70 | $70.65 | 868251 |
| 2025-03-28 | 66.65 | $65.97 | 761443 |
| 2025-03-27 | 66.99 | $67.74 | 884331 |
| 2025-03-26 | 67.01 | $66.59 | 436438 |
| 2025-03-25 | 67.15 | $68.57 | 425800 |
| 2025-03-24 | 67.12 | $67.02 | 298545 |
| 2025-03-21 | 67.16 | $64.97 | 1.1M |
| 2025-03-20 | 67.34 | $65.41 | 341401 |
| 2025-03-19 | 67.54 | $66.43 | 358400 |
| 2025-03-18 | 67.74 | $63.99 | 281308 |
| 2025-03-17 | 68.01 | $67.08 | 221400 |
| 2025-03-14 | 68.06 | $65.85 | 292319 |
| 2025-03-13 | 68.26 | $63.45 | 597700 |
| 2025-03-12 | 68.79 | $63.62 | 366544 |
| 2025-03-11 | 69.39 | $64.44 | 819328 |
| 2025-03-10 | 70.06 | $64.97 | 518904 |
| 2025-03-07 | 70.69 | $67.83 | 478121 |
| 2025-03-06 | 71.11 | $68.38 | 300100 |
| 2025-03-05 | 71.52 | $71.74 | 290300 |
| 2025-03-04 | 71.79 | $69.26 | 354100 |
| 2025-03-03 | 72.28 | $69.72 | 367312 |
| 2025-02-28 | 72.76 | $72.67 | 1.1M |
| 2025-02-27 | 73.14 | $68.15 | 300800 |
| 2025-02-26 | 73.66 | $69.50 | 307500 |
| 2025-02-25 | 74.15 | $67.96 | 300502 |
| 2025-02-24 | 74.59 | $67.80 | 620827 |
| 2025-02-21 | 75.18 | $68.61 | 556115 |
| 2025-02-20 | 75.79 | $69.40 | 217309 |
| 2025-02-19 | 76.42 | $70.35 | 366638 |
| 2025-02-18 | 77.02 | $69.34 | 369116 |
| 2025-02-14 | 77.50 | $68.14 | 763900 |
| 2025-02-13 | 78.03 | $69.86 | 458686 |
| 2025-02-12 | 78.44 | $74.07 | 332430 |
| 2025-02-11 | 78.49 | $75.66 | 464643 |
| 2025-02-10 | 78.35 | $77.84 | 256600 |
| 2025-02-07 | 78.09 | $77.47 | 397400 |
| 2025-02-06 | 77.85 | $76.21 | 351228 |
| 2025-02-05 | 77.78 | $76.62 | 334035 |
| 2025-02-04 | 77.76 | $77.24 | 316308 |
| 2025-02-03 | 77.71 | $78.89 | 154600 |
| 2025-01-31 | 77.47 | $79.48 | 163635 |
| 2025-01-30 | 77.19 | $80.11 | 166500 |
| 2025-01-29 | 76.91 | $78.61 | 193927 |
| 2025-01-28 | 76.72 | $79.32 | 217514 |
| 2025-01-27 | 76.58 | $76.70 | 322540 |
| 2025-01-24 | 76.52 | $79.75 | 263704 |
| 2025-01-23 | 76.24 | $80.71 | 349900 |
| 2025-01-22 | 75.85 | $81.93 | 248303 |
| 2025-01-21 | 75.45 | $82.39 | 283105 |
| 2025-01-17 | 75.06 | $78.90 | 144200 |
| 2025-01-16 | 74.93 | $78.85 | 231748 |
| 2025-01-15 | 74.99 | $78.02 | 591623 |
| 2025-01-14 | 75.04 | $75.03 | 162740 |
| 2025-01-13 | 75.26 | $72.99 | 212500 |
| 2025-01-10 | 75.82 | $72.56 | 225149 |
| 2025-01-08 | 76.58 | $72.70 | 836728 |
| 2025-01-07 | 77.50 | $74.88 | 661000 |
| 2025-01-06 | 78.35 | $76.17 | 645211 |
| 2025-01-03 | 79.05 | $76.30 | 564800 |
| 2025-01-02 | 79.82 | $73.98 | 405300 |
| 2024-12-31 | 80.57 | $73.91 | 602060 |
| 2024-12-30 | 81.43 | $74.43 | 700143 |
| 2024-12-27 | 82.32 | $74.85 | 943800 |
| 2024-12-26 | 83.02 | $76.64 | 457204 |
| 2024-12-24 | 83.65 | $75.36 | 269112 |
| 2024-12-23 | 84.33 | $74.29 | 582631 |
| 2024-12-20 | 85.33 | $72.83 | 2.2M |
| 2024-12-19 | 86.23 | $73.89 | 737341 |
| 2024-12-18 | 86.94 | $74.68 | 899930 |
| 2024-12-17 | 87.59 | $76.32 | 901500 |
| 2024-12-16 | 87.87 | $79.87 | 728900 |
| 2024-12-13 | 87.92 | $79.14 | 925248 |
| 2024-12-12 | 88.07 | $79.32 | 1.3M |
| 2024-12-11 | 88.15 | $84.28 | 4.0M |
| 2024-12-10 | 88.34 | $87.69 | 536702 |
| 2024-12-09 | 88.42 | $91.08 | 482140 |
| 2024-12-06 | 88.31 | $92.00 | 227800 |
| 2024-12-05 | 87.95 | $90.07 | 306000 |
| 2024-12-04 | 87.63 | $91.80 | 232038 |
| 2024-12-03 | 87.20 | $89.04 | 538900 |
| 2024-12-02 | 87.10 | $91.11 | 218907 |
| 2024-11-29 | 86.96 | $92.08 | 169200 |
| 2024-11-27 | 86.66 | $88.83 | 354617 |
| 2024-11-26 | 86.62 | $89.25 | 254748 |
| 2024-11-25 | 86.62 | $89.06 | 456750 |
| 2024-11-22 | 86.51 | $94.34 | 238543 |
| 2024-11-21 | 86.02 | $90.74 | 255417 |
| 2024-11-20 | 85.49 | $88.06 | 327100 |
| 2024-11-19 | 85.09 | $87.76 | 310600 |
| 2024-11-18 | 84.75 | $81.93 | 205312 |
| 2024-11-15 | 84.64 | $80.80 | 234903 |
| 2024-11-14 | 84.53 | $82.17 | 412167 |
| 2024-11-13 | 84.31 | $80.94 | 765891 |
| 2024-11-12 | 84.09 | $88.11 | 410044 |
| 2024-11-11 | 83.40 | $89.31 | 436868 |
| 2024-11-08 | 82.79 | $88.86 | 231000 |
| 2024-11-07 | 82.20 | $84.68 | 355500 |
| 2024-11-06 | 81.66 | $83.64 | 644683 |
| 2024-11-05 | 81.24 | $83.26 | 444554 |
| 2024-11-04 | 80.83 | $87.00 | 368500 |
| 2024-11-01 | 80.15 | $88.35 | 449911 |
| 2024-10-31 | 79.42 | $86.18 | 431500 |
| 2024-10-30 | 78.66 | $87.92 | 479100 |
| 2024-10-29 | 77.92 | $89.24 | 299144 |
| 2024-10-28 | 77.05 | $86.87 | 396922 |
| 2024-10-25 | 76.44 | $84.58 | 384549 |
| 2024-10-24 | 75.92 | $80.07 | 134100 |
| 2024-10-23 | 75.62 | $80.07 | 255700 |
| 2024-10-22 | 75.38 | $81.04 | 331907 |
| 2024-10-21 | 74.95 | $79.78 | 197294 |
| 2024-10-18 | 74.74 | $78.49 | 155248 |
| 2024-10-17 | 74.54 | $77.75 | 171923 |
| 2024-10-16 | 74.43 | $76.66 | 150941 |
| 2024-10-15 | 74.28 | $74.22 | 160416 |
| 2024-10-14 | 74.42 | $77.11 | 119800 |
| 2024-10-11 | 74.32 | $77.01 | 176900 |
| 2024-10-10 | 74.46 | $74.00 | 147700 |
| 2024-10-09 | 74.68 | $75.13 | 119000 |
| 2024-10-08 | 74.74 | $75.09 | 111300 |
| 2024-10-07 | 74.66 | $73.45 | 120700 |
| 2024-10-04 | 74.64 | $73.66 | 167339 |
| 2024-10-03 | 74.38 | $71.00 | 188500 |
| 2024-10-02 | 74.43 | $73.22 | 275034 |
| 2024-10-01 | 74.31 | $71.83 | 394500 |
| 2024-09-30 | 74.10 | $74.59 | 197403 |
| 2024-09-27 | 74.08 | $74.28 | 268600 |
| 2024-09-26 | 74.06 | $74.09 | 566042 |
| 2024-09-25 | 73.86 | $75.19 | 208420 |
| 2024-09-24 | 73.70 | $72.47 | 242500 |
| 2024-09-23 | 73.61 | $75.53 | 191000 |
| 2024-09-20 | 73.34 | $74.46 | 1.3M |
| 2024-09-19 | 73.01 | $75.63 | 187906 |
| 2024-09-18 | 72.73 | $73.65 | 174835 |
| 2024-09-17 | 72.67 | $76.95 | 154502 |
| 2024-09-16 | 72.55 | $75.11 | 303600 |
| 2024-09-13 | 72.54 | $79.84 | 189500 |
| 2024-09-12 | 72.38 | $78.50 | 204600 |
| 2024-09-11 | 72.19 | $76.32 | 398091 |
| 2024-09-10 | 72.08 | $73.35 | 470027 |
| 2024-09-09 | 71.53 | $73.13 | 216000 |
| 2024-09-06 | 70.95 | $68.47 | 189080 |
| 2024-09-05 | 70.51 | $71.92 | 175800 |
| 2024-09-04 | 69.80 | $70.93 | 126401 |
| 2024-09-03 | 69.29 | $67.62 | 160733 |
| 2024-08-30 | 68.81 | $74.16 | 89638 |
| 2024-08-29 | 67.96 | $73.87 | 182315 |
| 2024-08-28 | 67.29 | $70.11 | 139100 |
| 2024-08-27 | 66.91 | $71.97 | 138623 |
| 2024-08-26 | 66.31 | $70.71 | 98400 |
| 2024-08-23 | 65.84 | $70.18 | 133245 |
| 2024-08-22 | 65.47 | $67.86 | 167648 |
| 2024-08-21 | 65.19 | $69.99 | 360200 |
| 2024-08-20 | 64.69 | $72.45 | 160025 |
| 2024-08-19 | 64.17 | $74.45 | 121200 |
| 2024-08-16 | 63.44 | $74.95 | 149600 |
| 2024-08-15 | 62.48 | $76.68 | 284300 |
| 2024-08-14 | 61.42 | $74.74 | 424439 |
| 2024-08-13 | 60.48 | $74.09 | 775381 |
| 2024-08-12 | 59.78 | $62.31 | 290300 |
| 2024-08-09 | 59.68 | $61.45 | 120300 |
| 2024-08-08 | 59.36 | $59.80 | 112500 |
| 2024-08-07 | 59.14 | $57.76 | 203426 |
| 2024-08-06 | 59.04 | $60.73 | 261600 |
| 2024-08-05 | 58.77 | $57.90 | 176701 |
| 2024-08-02 | 58.67 | $57.20 | 201200 |
| 2024-08-01 | 58.50 | $60.44 | 96931 |
| 2024-07-31 | 58.14 | $62.50 | 167000 |
| 2024-07-30 | 57.74 | $60.10 | 112200 |
| 2024-07-29 | 57.40 | $61.28 | 217900 |
| 2024-07-26 | 57.01 | $62.77 | 353143 |
| 2024-07-25 | 56.64 | $62.26 | 153800 |
| 2024-07-24 | 56.38 | $59.85 | 207041 |
| 2024-07-23 | 56.26 | $62.17 | 154142 |
| 2024-07-22 | 56.05 | $59.80 | 190135 |
| 2024-07-19 | 55.87 | $55.74 | 211554 |
| 2024-07-18 | 56.01 | $55.57 | 157495 |
| 2024-07-17 | 56.22 | $55.82 | 232833 |
| 2024-07-16 | 56.39 | $60.08 | 203198 |
| 2024-07-15 | 56.25 | $60.41 | 467667 |
| 2024-07-12 | 56.20 | $55.02 | 129678 |
| 2024-07-11 | 56.66 | $55.49 | 97781 |
| 2024-07-10 | 56.92 | $55.64 | 147239 |
| 2024-07-09 | 57.16 | $55.42 | 114267 |
| 2024-07-08 | 57.34 | $55.78 | 178539 |
| 2024-07-05 | 57.48 | $53.93 | 83594 |
| 2024-07-03 | 57.69 | $53.20 | 265635 |
| 2024-07-02 | 57.91 | $54.44 | 637748 |
| 2024-07-01 | 58.05 | $53.33 | 576132 |
| 2024-06-28 | 58.23 | $53.41 | 1.8M |
| 2024-06-27 | 58.34 | $55.41 | 580395 |
| 2024-06-26 | 58.40 | $57.18 | 176999 |
| 2024-06-25 | 58.12 | $57.40 | 389689 |
| 2024-06-24 | 58.01 | $58.00 | 390850 |
| 2024-06-21 | 57.85 | $56.20 | 1.1M |
| 2024-06-20 | 58.03 | $58.39 | 181908 |
| 2024-06-18 | 57.91 | $59.76 | 241809 |
| 2024-06-17 | 57.50 | $59.39 | 210036 |
| 2024-06-14 | 57.10 | $57.14 | 324044 |
| 2024-06-13 | 56.78 | $59.56 | 290984 |
| 2024-06-12 | 56.31 | $64.12 | 253057 |
| 2024-06-11 | 55.46 | $60.63 | 217885 |
| 2024-06-10 | 54.77 | $60.50 | 312586 |
| 2024-06-07 | 54.05 | $59.06 | 208775 |
| 2024-06-06 | 53.42 | $58.62 | 86882 |
| 2024-06-05 | 52.92 | $58.04 | 112312 |
| 2024-06-04 | 52.51 | $57.68 | 134833 |
| 2024-06-03 | 52.18 | $57.15 | 423918 |
| 2024-05-31 | 51.73 | $56.97 | 253986 |
| 2024-05-30 | 51.20 | $55.55 | 114866 |
| 2024-05-29 | 50.88 | $56.64 | 219592 |
| 2024-05-28 | 50.66 | $51.50 | 396995 |
| 2024-05-24 | 50.58 | $55.21 | 475752 |
| 2024-05-23 | 50.30 | $54.97 | 370303 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
71.57
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.19
Average
72.20
Maximum
92.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 71.57 | $70.64 | 564030 |
| 2026-08-07 | 71.66 | $70.87 | 533538 |
| 2026-08-06 | 71.75 | $72.54 | 1.0M |
| 2026-08-05 | 71.66 | $75.66 | 684467 |
| 2026-08-04 | 71.24 | $75.52 | 631733 |
| 2026-08-03 | 70.79 | $71.96 | 426454 |
| 2026-07-31 | 70.67 | $68.45 | 356222 |
| 2026-07-30 | 70.90 | $68.24 | 1.0M |
| 2026-07-29 | 71.18 | $66.51 | 608226 |
| 2026-07-28 | 71.68 | $71.60 | 478200 |
| 2026-07-27 | 71.68 | $71.73 | 502922 |
| 2026-07-24 | 71.68 | $70.89 | 528940 |
| 2026-07-23 | 71.76 | $70.11 | 367700 |
| 2026-07-22 | 71.94 | $70.40 | 357422 |
| 2026-07-21 | 72.10 | $70.37 | 370532 |
| 2026-07-20 | 72.28 | $69.93 | 476700 |
| 2026-07-17 | 72.53 | $69.99 | 733800 |
| 2026-07-16 | 72.79 | $69.46 | 989600 |
| 2026-07-15 | 73.15 | $70.57 | 1.3M |
| 2026-07-14 | 73.42 | $71.41 | 534704 |
| 2026-07-13 | 73.63 | $71.92 | 570731 |
| 2026-07-10 | 73.81 | $73.09 | 482024 |
| 2026-07-09 | 73.88 | $73.06 | 534500 |
| 2026-07-08 | 73.97 | $72.16 | 1.0M |
| 2026-07-07 | 74.16 | $77.80 | 794118 |
| 2026-07-06 | 73.78 | $81.29 | 566638 |
| 2026-07-02 | 72.99 | $80.90 | 645309 |
| 2026-07-01 | 72.15 | $80.26 | 831668 |
| 2026-06-30 | 71.30 | $80.61 | 1.4M |
| 2026-06-29 | 70.32 | $79.75 | 857800 |
| 2026-06-26 | 69.33 | $79.14 | 2.1M |
| 2026-06-25 | 68.30 | $77.37 | 1.1M |
| 2026-06-24 | 67.34 | $73.80 | 930558 |
| 2026-06-23 | 66.66 | $71.60 | 591500 |
| 2026-06-22 | 66.14 | $71.01 | 639136 |
| 2026-06-18 | 65.63 | $71.67 | 1.1M |
| 2026-06-17 | 64.99 | $67.93 | 829557 |
| 2026-06-16 | 64.68 | $67.78 | 832532 |
| 2026-06-15 | 64.36 | $68.70 | 845600 |
| 2026-06-12 | 63.90 | $68.09 | 751300 |
| 2026-06-11 | 63.46 | $68.91 | 679837 |
| 2026-06-10 | 62.88 | $64.87 | 571551 |
| 2026-06-09 | 62.68 | $65.50 | 1.0M |
| 2026-06-08 | 62.38 | $63.31 | 769700 |
| 2026-06-05 | 62.28 | $63.29 | 454700 |
| 2026-06-04 | 62.17 | $64.79 | 670750 |
| 2026-06-03 | 61.90 | $63.02 | 624600 |
| 2026-06-02 | 61.78 | $63.94 | 384700 |
| 2026-06-01 | 61.55 | $62.60 | 689700 |
| 2026-05-29 | 61.44 | $64.48 | 780900 |
| 2026-05-28 | 61.12 | $65.19 | 887700 |
| 2026-05-27 | 60.70 | $62.15 | 513244 |
| 2026-05-26 | 60.54 | $62.88 | 471606 |
| 2026-05-22 | 60.30 | $62.34 | 463221 |
| 2026-05-21 | 60.08 | $62.55 | 464000 |
| 2026-05-20 | 59.82 | $60.84 | 596200 |
| 2026-05-19 | 59.71 | $59.19 | 627200 |
| 2026-05-18 | 59.77 | $58.68 | 749929 |
| 2026-05-15 | 59.88 | $57.40 | 868400 |
| 2026-05-14 | 60.14 | $62.07 | 654330 |
| 2026-05-13 | 59.94 | $61.34 | 1.1M |
| 2026-05-12 | 59.79 | $60.95 | 808600 |
| 2026-05-11 | 59.67 | $61.22 | 1.0M |
| 2026-05-08 | 59.51 | $59.80 | 1.8M |
| 2026-05-07 | 59.48 | $60.10 | 1.6M |
| 2026-05-06 | 59.41 | $61.83 | 1.4M |
| 2026-05-05 | 59.16 | $57.72 | 973348 |
| 2026-05-04 | 59.31 | $55.59 | 884110 |
| 2026-05-01 | 59.70 | $55.37 | 512300 |
| 2026-04-30 | 60.16 | $56.12 | 680400 |
| 2026-04-29 | 60.58 | $53.75 | 1.0M |
| 2026-04-28 | 61.30 | $56.48 | 854300 |
| 2026-04-27 | 61.81 | $58.16 | 1.2M |
| 2026-04-24 | 62.20 | $57.32 | 928249 |
| 2026-04-23 | 62.71 | $58.92 | 1.2M |
| 2026-04-22 | 63.11 | $59.59 | 1.1M |
| 2026-04-21 | 63.48 | $62.13 | 1.5M |
| 2026-04-20 | 63.62 | $68.57 | 585631 |
| 2026-04-17 | 63.10 | $67.48 | 894660 |
| 2026-04-16 | 62.64 | $61.81 | 740554 |
| 2026-04-15 | 62.72 | $65.50 | 557867 |
| 2026-04-14 | 62.43 | $67.15 | 664900 |
| 2026-04-13 | 61.94 | $66.10 | 567341 |
| 2026-04-10 | 61.50 | $64.32 | 409625 |
| 2026-04-09 | 61.20 | $64.38 | 713834 |
| 2026-04-08 | 60.87 | $63.01 | 1.2M |
| 2026-04-07 | 60.64 | $58.24 | 1.2M |
| 2026-04-06 | 60.89 | $58.44 | 808400 |
| 2026-04-02 | 61.15 | $57.04 | 1.1M |
| 2026-04-01 | 61.58 | $58.53 | 1.3M |
| 2026-03-31 | 61.90 | $57.29 | 1.4M |
| 2026-03-30 | 62.39 | $55.26 | 1.7M |
| 2026-03-27 | 63.14 | $55.87 | 1.4M |
| 2026-03-26 | 63.91 | $57.26 | 1.1M |
| 2026-03-25 | 64.61 | $59.51 | 1.1M |
| 2026-03-24 | 65.14 | $58.71 | 1.3M |
| 2026-03-23 | 65.82 | $58.84 | 939345 |
| 2026-03-20 | 66.55 | $59.23 | 1.6M |
| 2026-03-19 | 67.33 | $63.28 | 937421 |
| 2026-03-18 | 67.75 | $65.94 | 776032 |
| 2026-03-17 | 67.94 | $65.93 | 653004 |
| 2026-03-16 | 68.15 | $66.29 | 851600 |
| 2026-03-13 | 68.35 | $64.67 | 1.6M |
| 2026-03-12 | 68.74 | $63.03 | 1.9M |
| 2026-03-11 | 69.34 | $69.99 | 989492 |
| 2026-03-10 | 69.27 | $69.02 | 1.2M |
| 2026-03-09 | 69.29 | $69.12 | 820057 |
| 2026-03-06 | 69.31 | $69.46 | 1.5M |
| 2026-03-05 | 69.30 | $72.46 | 1.6M |
| 2026-03-04 | 68.96 | $75.48 | 1.2M |
| 2026-03-03 | 68.28 | $72.61 | 1.2M |
| 2026-03-02 | 67.82 | $72.30 | 1.4M |
| 2026-02-27 | 67.35 | $70.79 | 1.8M |
| 2026-02-26 | 66.99 | $69.00 | 3.3M |
| 2026-02-25 | 66.78 | $68.24 | 2.1M |
| 2026-02-24 | 66.62 | $65.21 | 1.2M |
| 2026-02-23 | 66.77 | $65.19 | 733500 |
| 2026-02-20 | 66.94 | $67.14 | 626939 |
| 2026-02-19 | 66.92 | $67.26 | 1.1M |
| 2026-02-18 | 66.88 | $65.39 | 1.7M |
| 2026-02-17 | 67.04 | $63.77 | 1.0M |
| 2026-02-13 | 67.38 | $64.46 | 651349 |
| 2026-02-12 | 67.69 | $64.28 | 637825 |
| 2026-02-11 | 68.05 | $63.93 | 562226 |
| 2026-02-10 | 68.49 | $65.35 | 942725 |
| 2026-02-09 | 68.82 | $65.37 | 1.1M |
| 2026-02-06 | 69.18 | $65.55 | 726400 |
| 2026-02-05 | 69.56 | $65.02 | 1.0M |
| 2026-02-04 | 70.04 | $67.07 | 769401 |
| 2026-02-03 | 70.35 | $67.19 | 854106 |
| 2026-02-02 | 70.68 | $67.76 | 546533 |
| 2026-01-30 | 70.99 | $68.58 | 633047 |
| 2026-01-29 | 71.24 | $69.59 | 756134 |
| 2026-01-28 | 71.42 | $68.97 | 601600 |
| 2026-01-27 | 71.68 | $70.76 | 493979 |
| 2026-01-26 | 71.77 | $71.89 | 410238 |
| 2026-01-23 | 71.76 | $72.83 | 715200 |
| 2026-01-22 | 71.65 | $73.52 | 486113 |
| 2026-01-21 | 71.45 | $73.88 | 589700 |
| 2026-01-20 | 71.19 | $72.12 | 520232 |
| 2026-01-16 | 71.10 | $74.86 | 527410 |
| 2026-01-15 | 70.70 | $73.09 | 419400 |
| 2026-01-14 | 70.45 | $71.59 | 689226 |
| 2026-01-13 | 70.33 | $71.99 | 884743 |
| 2026-01-12 | 70.15 | $71.90 | 612513 |
| 2026-01-09 | 69.97 | $73.14 | 940423 |
| 2026-01-08 | 69.64 | $73.38 | 1.6M |
| 2026-01-07 | 69.24 | $70.47 | 704182 |
| 2026-01-06 | 69.11 | $71.17 | 815000 |
| 2026-01-05 | 68.90 | $70.28 | 537000 |
| 2026-01-02 | 68.75 | $70.23 | 732900 |
| 2025-12-31 | 68.60 | $68.00 | 547800 |
| 2025-12-30 | 68.66 | $68.54 | 897400 |
| 2025-12-29 | 68.67 | $68.30 | 535700 |
| 2025-12-26 | 68.71 | $69.09 | 560410 |
| 2025-12-24 | 68.67 | $68.62 | 257321 |
| 2025-12-23 | 68.68 | $68.66 | 456200 |
| 2025-12-22 | 68.68 | $69.74 | 630425 |
| 2025-12-19 | 68.57 | $67.52 | 1.2M |
| 2025-12-18 | 68.68 | $68.17 | 474127 |
| 2025-12-17 | 68.73 | $67.91 | 674000 |
| 2025-12-16 | 68.82 | $68.45 | 521823 |
| 2025-12-15 | 68.86 | $68.82 | 777500 |
| 2025-12-12 | 68.86 | $69.97 | 796231 |
| 2025-12-11 | 68.74 | $71.37 | 535524 |
| 2025-12-10 | 68.47 | $68.34 | 581400 |
| 2025-12-09 | 68.48 | $65.89 | 657400 |
| 2025-12-08 | 68.75 | $66.37 | 355700 |
| 2025-12-05 | 69.00 | $67.25 | 558936 |
| 2025-12-04 | 69.19 | $67.82 | 608656 |
| 2025-12-03 | 69.33 | $68.30 | 984500 |
| 2025-12-02 | 69.44 | $67.70 | 751060 |
| 2025-12-01 | 69.62 | $67.19 | 1.0M |
| 2025-11-28 | 69.88 | $68.45 | 220300 |
| 2025-11-26 | 70.03 | $68.00 | 746900 |
| 2025-11-25 | 70.25 | $67.45 | 995000 |
| 2025-11-24 | 70.54 | $65.36 | 767213 |
| 2025-11-21 | 71.08 | $64.48 | 759500 |
| 2025-11-20 | 71.78 | $64.04 | 873100 |
| 2025-11-19 | 72.59 | $65.54 | 815939 |
| 2025-11-18 | 73.34 | $65.36 | 1.4M |
| 2025-11-17 | 74.18 | $63.84 | 1.2M |
| 2025-11-14 | 75.27 | $66.77 | 871420 |
| 2025-11-13 | 76.16 | $68.52 | 1.2M |
| 2025-11-12 | 76.96 | $71.33 | 2.4M |
| 2025-11-11 | 77.56 | $73.24 | 1.6M |
| 2025-11-10 | 78.01 | $77.10 | 691234 |
| 2025-11-07 | 78.11 | $74.55 | 548607 |
| 2025-11-06 | 78.48 | $74.96 | 520423 |
| 2025-11-05 | 78.85 | $75.26 | 555400 |
| 2025-11-04 | 79.23 | $76.09 | 415678 |
| 2025-11-03 | 79.56 | $77.88 | 322845 |
| 2025-10-31 | 79.74 | $79.13 | 231900 |
| 2025-10-30 | 79.80 | $79.56 | 309107 |
| 2025-10-29 | 79.83 | $79.92 | 323800 |
| 2025-10-28 | 79.82 | $80.00 | 308539 |
| 2025-10-27 | 79.80 | $80.50 | 526625 |
| 2025-10-24 | 79.72 | $81.69 | 404921 |
| 2025-10-23 | 79.52 | $80.52 | 644539 |
| 2025-10-22 | 79.41 | $76.98 | 806300 |
| 2025-10-21 | 79.67 | $81.90 | 976217 |
| 2025-10-20 | 79.43 | $81.76 | 786700 |
| 2025-10-17 | 79.19 | $79.75 | 528400 |
| 2025-10-16 | 79.13 | $80.73 | 735000 |
| 2025-10-15 | 78.96 | $80.90 | 624900 |
| 2025-10-14 | 78.75 | $81.21 | 714500 |
| 2025-10-13 | 78.49 | $79.80 | 577700 |
| 2025-10-10 | 78.36 | $79.12 | 761200 |
| 2025-10-09 | 78.28 | $79.40 | 594419 |
| 2025-10-08 | 78.16 | $79.02 | 901403 |
| 2025-10-07 | 78.07 | $76.98 | 804835 |
| 2025-10-06 | 78.18 | $78.82 | 906013 |
| 2025-10-03 | 78.12 | $78.76 | 1.2M |
| 2025-10-02 | 78.05 | $79.97 | 591232 |
| 2025-10-01 | 77.85 | $79.38 | 628400 |
| 2025-09-30 | 77.68 | $80.00 | 1.1M |
| 2025-09-29 | 77.44 | $78.51 | 1.3M |
| 2025-09-26 | 77.33 | $79.02 | 434000 |
| 2025-09-25 | 77.15 | $77.67 | 544242 |
| 2025-09-24 | 77.09 | $77.31 | 372200 |
| 2025-09-23 | 77.07 | $78.62 | 746647 |
| 2025-09-22 | 76.91 | $79.20 | 1.0M |
| 2025-09-19 | 76.67 | $80.01 | 1.8M |
| 2025-09-18 | 76.32 | $81.32 | 610700 |
| 2025-09-17 | 75.79 | $78.72 | 673300 |
| 2025-09-16 | 75.48 | $78.49 | 499400 |
| 2025-09-15 | 75.16 | $77.72 | 886600 |
| 2025-09-12 | 74.89 | $76.48 | 894827 |
| 2025-09-11 | 74.73 | $79.45 | 1.1M |
| 2025-09-10 | 74.23 | $79.34 | 1.2M |
| 2025-09-09 | 73.69 | $78.56 | 965954 |
| 2025-09-08 | 73.18 | $78.25 | 1.1M |
| 2025-09-05 | 72.65 | $76.48 | 667500 |
| 2025-09-04 | 72.24 | $73.73 | 791914 |
| 2025-09-03 | 72.09 | $73.70 | 1.2M |
| 2025-09-02 | 71.92 | $71.48 | 641200 |
| 2025-08-29 | 71.96 | $70.66 | 861300 |
| 2025-08-28 | 72.10 | $72.84 | 1.2M |
| 2025-08-27 | 72.02 | $73.42 | 877004 |
| 2025-08-26 | 71.88 | $72.45 | 1.3M |
| 2025-08-25 | 71.82 | $70.83 | 1.1M |
| 2025-08-22 | 71.92 | $72.42 | 1.2M |
| 2025-08-21 | 71.87 | $73.01 | 927100 |
| 2025-08-20 | 71.75 | $72.41 | 1.4M |
| 2025-08-19 | 71.68 | $71.42 | 1.3M |
| 2025-08-18 | 71.70 | $70.15 | 753018 |
| 2025-08-15 | 71.87 | $70.07 | 1.1M |
| 2025-08-14 | 72.06 | $69.64 | 1.8M |
| 2025-08-13 | 72.31 | $68.23 | 2.4M |
| 2025-08-12 | 72.74 | $69.77 | 1.3M |
| 2025-08-11 | 73.05 | $68.11 | 1.2M |
| 2025-08-08 | 73.57 | $67.62 | 926366 |
| 2025-08-07 | 74.20 | $71.13 | 465634 |
| 2025-08-06 | 74.52 | $70.65 | 589100 |
| 2025-08-05 | 74.93 | $71.00 | 875611 |
| 2025-08-04 | 75.34 | $72.68 | 663700 |
| 2025-08-01 | 75.62 | $71.40 | 594005 |
| 2025-07-31 | 76.07 | $73.91 | 880100 |
| 2025-07-30 | 76.30 | $72.27 | 835154 |
| 2025-07-29 | 76.72 | $71.65 | 678200 |
| 2025-07-28 | 77.25 | $72.57 | 1.2M |
| 2025-07-25 | 77.75 | $73.60 | 480600 |
| 2025-07-24 | 78.18 | $73.09 | 1.0M |
| 2025-07-23 | 78.72 | $73.44 | 1.0M |
| 2025-07-22 | 79.28 | $74.07 | 586741 |
| 2025-07-21 | 79.82 | $75.34 | 605515 |
| 2025-07-18 | 80.30 | $76.15 | 511900 |
| 2025-07-17 | 80.73 | $78.05 | 798600 |
| 2025-07-16 | 81.02 | $75.84 | 813631 |
| 2025-07-15 | 81.56 | $76.42 | 1.2M |
| 2025-07-14 | 82.10 | $80.15 | 509858 |
| 2025-07-11 | 82.31 | $79.58 | 557855 |
| 2025-07-10 | 82.59 | $78.71 | 688933 |
| 2025-07-09 | 83.00 | $78.49 | 903100 |
| 2025-07-08 | 83.48 | $78.84 | 896700 |
| 2025-07-07 | 83.97 | $80.44 | 818033 |
| 2025-07-03 | 84.34 | $81.97 | 703746 |
| 2025-07-02 | 84.59 | $81.66 | 1.3M |
| 2025-07-01 | 84.89 | $82.33 | 1.4M |
| 2025-06-30 | 85.16 | $86.17 | 1.4M |
| 2025-06-27 | 85.06 | $87.98 | 1.6M |
| 2025-06-26 | 84.75 | $86.14 | 1.1M |
| 2025-06-25 | 84.60 | $83.81 | 825330 |
| 2025-06-24 | 84.69 | $83.59 | 1.5M |
| 2025-06-23 | 84.80 | $82.44 | 1.0M |
| 2025-06-20 | 85.05 | $81.20 | 1.4M |
| 2025-06-18 | 85.46 | $82.38 | 1.1M |
| 2025-06-17 | 85.78 | $81.04 | 979871 |
| 2025-06-16 | 86.28 | $82.06 | 861636 |
| 2025-06-13 | 86.73 | $83.41 | 1.3M |
| 2025-06-12 | 87.07 | $84.39 | 1.1M |
| 2025-06-11 | 87.36 | $83.92 | 1.8M |
| 2025-06-10 | 87.72 | $82.92 | 2.6M |
| 2025-06-09 | 88.22 | $89.21 | 738300 |
| 2025-06-06 | 88.12 | $89.92 | 517237 |
| 2025-06-05 | 87.93 | $89.36 | 685900 |
| 2025-06-04 | 87.78 | $90.46 | 665425 |
| 2025-06-03 | 87.50 | $88.02 | 625500 |
| 2025-06-02 | 87.44 | $88.08 | 932123 |
| 2025-05-30 | 87.38 | $87.05 | 986700 |
| 2025-05-29 | 87.41 | $86.39 | 1.1M |
| 2025-05-28 | 87.52 | $86.59 | 1.1M |
| 2025-05-27 | 87.62 | $86.83 | 1.5M |
| 2025-05-23 | 87.70 | $85.39 | 935400 |
| 2025-05-22 | 87.94 | $84.32 | 1.3M |
| 2025-05-21 | 88.32 | $82.56 | 1.2M |
| 2025-05-20 | 88.93 | $83.00 | 1.4M |
| 2025-05-19 | 89.56 | $84.94 | 1.8M |
| 2025-05-16 | 90.04 | $85.59 | 3.6M |
| 2025-05-15 | 90.51 | $83.67 | 6.4M |
| 2025-05-14 | 91.23 | $83.41 | 2.4M |
| 2025-05-13 | 92.05 | $93.14 | 2.0M |
| 2025-05-12 | 91.94 | $99.49 | 1.8M |
| 2025-05-09 | 91.14 | $95.88 | 1.0M |
| 2025-05-08 | 90.64 | $96.78 | 602602 |
| 2025-05-07 | 90.00 | $97.51 | 617694 |
| 2025-05-06 | 89.21 | $97.23 | 564633 |
| 2025-05-05 | 88.36 | $96.79 | 845517 |
| 2025-05-02 | 87.48 | $94.60 | 1.3M |
| 2025-05-01 | 86.73 | $94.84 | 1.2M |
| 2025-04-30 | 85.87 | $94.58 | 748300 |
| 2025-04-29 | 84.96 | $96.55 | 741200 |
| 2025-04-28 | 83.74 | $95.60 | 1.1M |
| 2025-04-25 | 82.49 | $96.89 | 1.3M |
| 2025-04-24 | 80.97 | $91.85 | 840129 |
| 2025-04-23 | 79.83 | $85.87 | 387405 |
| 2025-04-22 | 79.19 | $82.87 | 568235 |
| 2025-04-21 | 78.80 | $81.69 | 588910 |
| 2025-04-17 | 78.50 | $85.07 | 532411 |
| 2025-04-16 | 77.81 | $86.15 | 450500 |
| 2025-04-15 | 76.93 | $88.54 | 486967 |
| 2025-04-14 | 75.71 | $87.55 | 636200 |
| 2025-04-11 | 74.46 | $88.33 | 645929 |
| 2025-04-10 | 73.00 | $85.89 | 708862 |
| 2025-04-09 | 71.64 | $85.46 | 911800 |
| 2025-04-08 | 70.19 | $75.29 | 1.5M |
| 2025-04-07 | 69.65 | $71.85 | 917300 |
| 2025-04-04 | 69.42 | $69.44 | 829212 |
| 2025-04-03 | 69.42 | $75.75 | 572743 |
| 2025-04-02 | 68.75 | $76.85 | 567210 |
| 2025-04-01 | 67.90 | $71.33 | 778700 |
| 2025-03-31 | 67.54 | $70.65 | 868251 |
| 2025-03-28 | 67.21 | $65.97 | 761443 |
| 2025-03-27 | 67.34 | $67.74 | 884331 |
| 2025-03-26 | 67.30 | $66.59 | 436438 |
| 2025-03-25 | 67.37 | $68.57 | 425800 |
| 2025-03-24 | 67.25 | $67.02 | 298545 |
| 2025-03-21 | 67.27 | $64.97 | 1.1M |
| 2025-03-20 | 67.52 | $65.41 | 341401 |
| 2025-03-19 | 67.74 | $66.43 | 358400 |
| 2025-03-18 | 67.87 | $63.99 | 281308 |
| 2025-03-17 | 68.28 | $67.08 | 221400 |
| 2025-03-14 | 68.41 | $65.85 | 292319 |
| 2025-03-13 | 68.68 | $63.45 | 597700 |
| 2025-03-12 | 69.23 | $63.62 | 366544 |
| 2025-03-11 | 69.82 | $64.44 | 819328 |
| 2025-03-10 | 70.39 | $64.97 | 518904 |
| 2025-03-07 | 70.96 | $67.83 | 478121 |
| 2025-03-06 | 71.29 | $68.38 | 300100 |
| 2025-03-05 | 71.59 | $71.74 | 290300 |
| 2025-03-04 | 71.58 | $69.26 | 354100 |
| 2025-03-03 | 71.82 | $69.72 | 367312 |
| 2025-02-28 | 72.04 | $72.67 | 1.1M |
| 2025-02-27 | 71.98 | $68.15 | 300800 |
| 2025-02-26 | 72.38 | $69.50 | 307500 |
| 2025-02-25 | 72.68 | $67.96 | 300502 |
| 2025-02-24 | 73.18 | $67.80 | 620827 |
| 2025-02-21 | 73.74 | $68.61 | 556115 |
| 2025-02-20 | 74.28 | $69.40 | 217309 |
| 2025-02-19 | 74.80 | $70.35 | 366638 |
| 2025-02-18 | 75.27 | $69.34 | 369116 |
| 2025-02-14 | 75.89 | $68.14 | 763900 |
| 2025-02-13 | 76.71 | $69.86 | 458686 |
| 2025-02-12 | 77.43 | $74.07 | 332430 |
| 2025-02-11 | 77.78 | $75.66 | 464643 |
| 2025-02-10 | 78.00 | $77.84 | 256600 |
| 2025-02-07 | 78.02 | $77.47 | 397400 |
| 2025-02-06 | 78.08 | $76.21 | 351228 |
| 2025-02-05 | 78.28 | $76.62 | 334035 |
| 2025-02-04 | 78.45 | $77.24 | 316308 |
| 2025-02-03 | 78.58 | $78.89 | 154600 |
| 2025-01-31 | 78.55 | $79.48 | 163635 |
| 2025-01-30 | 78.45 | $80.11 | 166500 |
| 2025-01-29 | 78.27 | $78.61 | 193927 |
| 2025-01-28 | 78.24 | $79.32 | 217514 |
| 2025-01-27 | 78.12 | $76.70 | 322540 |
| 2025-01-24 | 78.27 | $79.75 | 263704 |
| 2025-01-23 | 78.12 | $80.71 | 349900 |
| 2025-01-22 | 77.84 | $81.93 | 248303 |
| 2025-01-21 | 77.41 | $82.39 | 283105 |
| 2025-01-17 | 76.89 | $78.90 | 144200 |
| 2025-01-16 | 76.68 | $78.85 | 231748 |
| 2025-01-15 | 76.45 | $78.02 | 591623 |
| 2025-01-14 | 76.28 | $75.03 | 162740 |
| 2025-01-13 | 76.41 | $72.99 | 212500 |
| 2025-01-10 | 76.78 | $72.56 | 225149 |
| 2025-01-08 | 77.22 | $72.70 | 836728 |
| 2025-01-07 | 77.69 | $74.88 | 661000 |
| 2025-01-06 | 77.99 | $76.17 | 645211 |
| 2025-01-03 | 78.18 | $76.30 | 564800 |
| 2025-01-02 | 78.38 | $73.98 | 405300 |
| 2024-12-31 | 78.84 | $73.91 | 602060 |
| 2024-12-30 | 79.36 | $74.43 | 700143 |
| 2024-12-27 | 79.88 | $74.85 | 943800 |
| 2024-12-26 | 80.41 | $76.64 | 457204 |
| 2024-12-24 | 80.81 | $75.36 | 269112 |
| 2024-12-23 | 81.38 | $74.29 | 582631 |
| 2024-12-20 | 82.13 | $72.83 | 2.2M |
| 2024-12-19 | 83.11 | $73.89 | 737341 |
| 2024-12-18 | 84.08 | $74.68 | 899930 |
| 2024-12-17 | 85.07 | $76.32 | 901500 |
| 2024-12-16 | 85.99 | $79.87 | 728900 |
| 2024-12-13 | 86.63 | $79.14 | 925248 |
| 2024-12-12 | 87.42 | $79.32 | 1.3M |
| 2024-12-11 | 88.28 | $84.28 | 4.0M |
| 2024-12-10 | 88.70 | $87.69 | 536702 |
| 2024-12-09 | 88.80 | $91.08 | 482140 |
| 2024-12-06 | 88.56 | $92.00 | 227800 |
| 2024-12-05 | 88.20 | $90.07 | 306000 |
| 2024-12-04 | 88.00 | $91.80 | 232038 |
| 2024-12-03 | 87.60 | $89.04 | 538900 |
| 2024-12-02 | 87.45 | $91.11 | 218907 |
| 2024-11-29 | 87.07 | $92.08 | 169200 |
| 2024-11-27 | 86.54 | $88.83 | 354617 |
| 2024-11-26 | 86.30 | $89.25 | 254748 |
| 2024-11-25 | 85.99 | $89.06 | 456750 |
| 2024-11-22 | 85.66 | $94.34 | 238543 |
| 2024-11-21 | 84.75 | $90.74 | 255417 |
| 2024-11-20 | 84.12 | $88.06 | 327100 |
| 2024-11-19 | 83.71 | $87.76 | 310600 |
| 2024-11-18 | 83.28 | $81.93 | 205312 |
| 2024-11-15 | 83.42 | $80.80 | 234903 |
| 2024-11-14 | 83.70 | $82.17 | 412167 |
| 2024-11-13 | 83.86 | $80.94 | 765891 |
| 2024-11-12 | 84.16 | $88.11 | 410044 |
| 2024-11-11 | 83.75 | $89.31 | 436868 |
| 2024-11-08 | 83.16 | $88.86 | 231000 |
| 2024-11-07 | 82.56 | $84.68 | 355500 |
| 2024-11-06 | 82.34 | $83.64 | 644683 |
| 2024-11-05 | 82.20 | $83.26 | 444554 |
| 2024-11-04 | 82.09 | $87.00 | 368500 |
| 2024-11-01 | 81.58 | $88.35 | 449911 |
| 2024-10-31 | 80.86 | $86.18 | 431500 |
| 2024-10-30 | 80.30 | $87.92 | 479100 |
| 2024-10-29 | 79.50 | $89.24 | 299144 |
| 2024-10-28 | 78.48 | $86.87 | 396922 |
| 2024-10-25 | 77.59 | $84.58 | 384549 |
| 2024-10-24 | 76.86 | $80.07 | 134100 |
| 2024-10-23 | 76.52 | $80.07 | 255700 |
| 2024-10-22 | 76.14 | $81.04 | 331907 |
| 2024-10-21 | 75.63 | $79.78 | 197294 |
| 2024-10-18 | 75.19 | $78.49 | 155248 |
| 2024-10-17 | 74.84 | $77.75 | 171923 |
| 2024-10-16 | 74.54 | $76.66 | 150941 |
| 2024-10-15 | 74.31 | $74.22 | 160416 |
| 2024-10-14 | 74.32 | $77.11 | 119800 |
| 2024-10-11 | 74.03 | $77.01 | 176900 |
| 2024-10-10 | 73.72 | $74.00 | 147700 |
| 2024-10-09 | 73.69 | $75.13 | 119000 |
| 2024-10-08 | 73.54 | $75.09 | 111300 |
| 2024-10-07 | 73.37 | $73.45 | 120700 |
| 2024-10-04 | 73.37 | $73.66 | 167339 |
| 2024-10-03 | 73.33 | $71.00 | 188500 |
| 2024-10-02 | 73.58 | $73.22 | 275034 |
| 2024-10-01 | 73.62 | $71.83 | 394500 |
| 2024-09-30 | 73.81 | $74.59 | 197403 |
| 2024-09-27 | 73.72 | $74.28 | 268600 |
| 2024-09-26 | 73.66 | $74.09 | 566042 |
| 2024-09-25 | 73.62 | $75.19 | 208420 |
| 2024-09-24 | 73.45 | $72.47 | 242500 |
| 2024-09-23 | 73.56 | $75.53 | 191000 |
| 2024-09-20 | 73.35 | $74.46 | 1.3M |
| 2024-09-19 | 73.23 | $75.63 | 187906 |
| 2024-09-18 | 72.98 | $73.65 | 174835 |
| 2024-09-17 | 72.91 | $76.95 | 154502 |
| 2024-09-16 | 72.49 | $75.11 | 303600 |
| 2024-09-13 | 72.21 | $79.84 | 189500 |
| 2024-09-12 | 71.41 | $78.50 | 204600 |
| 2024-09-11 | 70.66 | $76.32 | 398091 |
| 2024-09-10 | 70.06 | $73.35 | 470027 |
| 2024-09-09 | 69.72 | $73.13 | 216000 |
| 2024-09-06 | 69.36 | $68.47 | 189080 |
| 2024-09-05 | 69.45 | $71.92 | 175800 |
| 2024-09-04 | 69.19 | $70.93 | 126401 |
| 2024-09-03 | 69.01 | $67.62 | 160733 |
| 2024-08-30 | 69.16 | $74.16 | 89638 |
| 2024-08-29 | 68.63 | $73.87 | 182315 |
| 2024-08-28 | 68.08 | $70.11 | 139100 |
| 2024-08-27 | 67.87 | $71.97 | 138623 |
| 2024-08-26 | 67.43 | $70.71 | 98400 |
| 2024-08-23 | 67.09 | $70.18 | 133245 |
| 2024-08-22 | 66.76 | $67.86 | 167648 |
| 2024-08-21 | 66.65 | $69.99 | 360200 |
| 2024-08-20 | 66.30 | $72.45 | 160025 |
| 2024-08-19 | 65.65 | $74.45 | 121200 |
| 2024-08-16 | 64.72 | $74.95 | 149600 |
| 2024-08-15 | 63.64 | $76.68 | 284300 |
| 2024-08-14 | 62.27 | $74.74 | 424439 |
| 2024-08-13 | 60.96 | $74.09 | 775381 |
| 2024-08-12 | 59.58 | $62.31 | 290300 |
| 2024-08-09 | 59.29 | $61.45 | 120300 |
| 2024-08-08 | 59.06 | $59.80 | 112500 |
| 2024-08-07 | 58.98 | $57.76 | 203426 |
| 2024-08-06 | 59.11 | $60.73 | 261600 |
| 2024-08-05 | 58.94 | $57.90 | 176701 |
| 2024-08-02 | 59.05 | $57.20 | 201200 |
| 2024-08-01 | 59.25 | $60.44 | 96931 |
| 2024-07-31 | 59.12 | $62.50 | 167000 |
| 2024-07-30 | 58.77 | $60.10 | 112200 |
| 2024-07-29 | 58.63 | $61.28 | 217900 |
| 2024-07-26 | 58.35 | $62.77 | 353143 |
| 2024-07-25 | 57.88 | $62.26 | 153800 |
| 2024-07-24 | 57.42 | $59.85 | 207041 |
| 2024-07-23 | 57.16 | $62.17 | 154142 |
| 2024-07-22 | 56.64 | $59.80 | 190135 |
| 2024-07-19 | 56.31 | $55.74 | 211554 |
| 2024-07-18 | 56.36 | $55.57 | 157495 |
| 2024-07-17 | 56.45 | $55.82 | 232833 |
| 2024-07-16 | 56.51 | $60.08 | 203198 |
| 2024-07-15 | 56.14 | $60.41 | 467667 |
| 2024-07-12 | 55.69 | $55.02 | 129678 |
| 2024-07-11 | 55.76 | $55.49 | 97781 |
| 2024-07-10 | 55.79 | $55.64 | 147239 |
| 2024-07-09 | 55.80 | $55.42 | 114267 |
| 2024-07-08 | 55.84 | $55.78 | 178539 |
| 2024-07-05 | 55.85 | $53.93 | 83594 |
| 2024-07-03 | 56.05 | $53.20 | 265635 |
| 2024-07-02 | 56.35 | $54.44 | 637748 |
| 2024-07-01 | 56.56 | $53.33 | 576132 |
| 2024-06-28 | 56.89 | $53.41 | 1.8M |
| 2024-06-27 | 57.26 | $55.41 | 580395 |
| 2024-06-26 | 57.46 | $57.18 | 176999 |
| 2024-06-25 | 57.49 | $57.40 | 389689 |
| 2024-06-24 | 57.49 | $58.00 | 390850 |
| 2024-06-21 | 57.44 | $56.20 | 1.1M |
| 2024-06-20 | 57.57 | $58.39 | 181908 |
| 2024-06-18 | 57.49 | $59.76 | 241809 |
| 2024-06-17 | 57.25 | $59.39 | 210036 |
| 2024-06-14 | 57.02 | $57.14 | 324044 |
| 2024-06-13 | 57.01 | $59.56 | 290984 |
| 2024-06-12 | 56.74 | $64.12 | 253057 |
| 2024-06-11 | 55.96 | $60.63 | 217885 |
| 2024-06-10 | 55.47 | $60.50 | 312586 |
| 2024-06-07 | 54.94 | $59.06 | 208775 |
| 2024-06-06 | 54.51 | $58.62 | 86882 |
| 2024-06-05 | 54.07 | $58.04 | 112312 |
| 2024-06-04 | 53.66 | $57.68 | 134833 |
| 2024-06-03 | 53.23 | $57.15 | 423918 |
| 2024-05-31 | 52.82 | $56.97 | 253986 |
| 2024-05-30 | 52.39 | $55.55 | 114866 |
| 2024-05-29 | 52.05 | $56.64 | 219592 |
| 2024-05-28 | 51.57 | $51.50 | 396995 |
| 2024-05-24 | 51.58 | $55.21 | 475752 |
| 2024-05-23 | 51.19 | $54.97 | 370303 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
71.20
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.27
Average
72.33
Maximum
94.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 71.20 | $70.64 | 564030 |
| 2026-08-07 | 71.22 | $70.87 | 533538 |
| 2026-08-06 | 71.24 | $72.54 | 1.0M |
| 2026-08-05 | 71.10 | $75.66 | 684467 |
| 2026-08-04 | 70.64 | $75.52 | 631733 |
| 2026-08-03 | 70.21 | $71.96 | 426454 |
| 2026-07-31 | 70.16 | $68.45 | 356222 |
| 2026-07-30 | 70.50 | $68.24 | 1.0M |
| 2026-07-29 | 70.93 | $66.51 | 608226 |
| 2026-07-28 | 71.58 | $71.60 | 478200 |
| 2026-07-27 | 71.79 | $71.73 | 502922 |
| 2026-07-24 | 72.02 | $70.89 | 528940 |
| 2026-07-23 | 72.36 | $70.11 | 367700 |
| 2026-07-22 | 72.80 | $70.40 | 357422 |
| 2026-07-21 | 73.21 | $70.37 | 370532 |
| 2026-07-20 | 73.62 | $69.93 | 476700 |
| 2026-07-17 | 74.09 | $69.99 | 733800 |
| 2026-07-16 | 74.54 | $69.46 | 989600 |
| 2026-07-15 | 75.04 | $70.57 | 1.3M |
| 2026-07-14 | 75.42 | $71.41 | 534704 |
| 2026-07-13 | 75.70 | $71.92 | 570731 |
| 2026-07-10 | 75.93 | $73.09 | 482024 |
| 2026-07-09 | 76.00 | $73.06 | 534500 |
| 2026-07-08 | 76.03 | $72.16 | 1.0M |
| 2026-07-07 | 76.12 | $77.80 | 794118 |
| 2026-07-06 | 75.59 | $81.29 | 566638 |
| 2026-07-02 | 74.66 | $80.90 | 645309 |
| 2026-07-01 | 73.67 | $80.26 | 831668 |
| 2026-06-30 | 72.67 | $80.61 | 1.4M |
| 2026-06-29 | 71.55 | $79.75 | 857800 |
| 2026-06-26 | 70.44 | $79.14 | 2.1M |
| 2026-06-25 | 69.32 | $77.37 | 1.1M |
| 2026-06-24 | 68.30 | $73.80 | 930558 |
| 2026-06-23 | 67.56 | $71.60 | 591500 |
| 2026-06-22 | 67.00 | $71.01 | 639136 |
| 2026-06-18 | 66.44 | $71.67 | 1.1M |
| 2026-06-17 | 65.77 | $67.93 | 829557 |
| 2026-06-16 | 65.42 | $67.78 | 832532 |
| 2026-06-15 | 65.04 | $68.70 | 845600 |
| 2026-06-12 | 64.51 | $68.09 | 751300 |
| 2026-06-11 | 64.02 | $68.91 | 679837 |
| 2026-06-10 | 63.41 | $64.87 | 571551 |
| 2026-06-09 | 63.17 | $65.50 | 1.0M |
| 2026-06-08 | 62.85 | $63.31 | 769700 |
| 2026-06-05 | 62.72 | $63.29 | 454700 |
| 2026-06-04 | 62.57 | $64.79 | 670750 |
| 2026-06-03 | 62.27 | $63.02 | 624600 |
| 2026-06-02 | 62.11 | $63.94 | 384700 |
| 2026-06-01 | 61.83 | $62.60 | 689700 |
| 2026-05-29 | 61.64 | $64.48 | 780900 |
| 2026-05-28 | 61.23 | $65.19 | 887700 |
| 2026-05-27 | 60.69 | $62.15 | 513244 |
| 2026-05-26 | 60.42 | $62.88 | 471606 |
| 2026-05-22 | 60.06 | $62.34 | 463221 |
| 2026-05-21 | 59.72 | $62.55 | 464000 |
| 2026-05-20 | 59.35 | $60.84 | 596200 |
| 2026-05-19 | 59.14 | $59.19 | 627200 |
| 2026-05-18 | 59.09 | $58.68 | 749929 |
| 2026-05-15 | 59.14 | $57.40 | 868400 |
| 2026-05-14 | 59.37 | $62.07 | 654330 |
| 2026-05-13 | 59.14 | $61.34 | 1.1M |
| 2026-05-12 | 59.01 | $60.95 | 808600 |
| 2026-05-11 | 58.94 | $61.22 | 1.0M |
| 2026-05-08 | 58.87 | $59.80 | 1.8M |
| 2026-05-07 | 58.95 | $60.10 | 1.6M |
| 2026-05-06 | 59.03 | $61.83 | 1.4M |
| 2026-05-05 | 58.95 | $57.72 | 973348 |
| 2026-05-04 | 59.26 | $55.59 | 884110 |
| 2026-05-01 | 59.79 | $55.37 | 512300 |
| 2026-04-30 | 60.35 | $56.12 | 680400 |
| 2026-04-29 | 60.85 | $53.75 | 1.0M |
| 2026-04-28 | 61.59 | $56.48 | 854300 |
| 2026-04-27 | 62.06 | $58.16 | 1.2M |
| 2026-04-24 | 62.36 | $57.32 | 928249 |
| 2026-04-23 | 62.75 | $58.92 | 1.2M |
| 2026-04-22 | 62.98 | $59.59 | 1.1M |
| 2026-04-21 | 63.15 | $62.13 | 1.5M |
| 2026-04-20 | 63.05 | $68.57 | 585631 |
| 2026-04-17 | 62.30 | $67.48 | 894660 |
| 2026-04-16 | 61.64 | $61.81 | 740554 |
| 2026-04-15 | 61.53 | $65.50 | 557867 |
| 2026-04-14 | 61.08 | $67.15 | 664900 |
| 2026-04-13 | 60.46 | $66.10 | 567341 |
| 2026-04-10 | 59.94 | $64.32 | 409625 |
| 2026-04-09 | 59.58 | $64.38 | 713834 |
| 2026-04-08 | 59.24 | $63.01 | 1.2M |
| 2026-04-07 | 59.06 | $58.24 | 1.2M |
| 2026-04-06 | 59.38 | $58.44 | 808400 |
| 2026-04-02 | 59.74 | $57.04 | 1.1M |
| 2026-04-01 | 60.31 | $58.53 | 1.3M |
| 2026-03-31 | 60.81 | $57.29 | 1.4M |
| 2026-03-30 | 61.51 | $55.26 | 1.7M |
| 2026-03-27 | 62.48 | $55.87 | 1.4M |
| 2026-03-26 | 63.46 | $57.26 | 1.1M |
| 2026-03-25 | 64.37 | $59.51 | 1.1M |
| 2026-03-24 | 65.10 | $58.71 | 1.3M |
| 2026-03-23 | 65.95 | $58.84 | 939345 |
| 2026-03-20 | 66.81 | $59.23 | 1.6M |
| 2026-03-19 | 67.67 | $63.28 | 937421 |
| 2026-03-18 | 68.16 | $65.94 | 776032 |
| 2026-03-17 | 68.40 | $65.93 | 653004 |
| 2026-03-16 | 68.62 | $66.29 | 851600 |
| 2026-03-13 | 68.81 | $64.67 | 1.6M |
| 2026-03-12 | 69.14 | $63.03 | 1.9M |
| 2026-03-11 | 69.64 | $69.99 | 989492 |
| 2026-03-10 | 69.46 | $69.02 | 1.2M |
| 2026-03-09 | 69.34 | $69.12 | 820057 |
| 2026-03-06 | 69.20 | $69.46 | 1.5M |
| 2026-03-05 | 69.01 | $72.46 | 1.6M |
| 2026-03-04 | 68.51 | $75.48 | 1.2M |
| 2026-03-03 | 67.68 | $72.61 | 1.2M |
| 2026-03-02 | 67.10 | $72.30 | 1.4M |
| 2026-02-27 | 66.53 | $70.79 | 1.8M |
| 2026-02-26 | 66.10 | $69.00 | 3.3M |
| 2026-02-25 | 65.84 | $68.24 | 2.1M |
| 2026-02-24 | 65.66 | $65.21 | 1.2M |
| 2026-02-23 | 65.80 | $65.19 | 733500 |
| 2026-02-20 | 65.99 | $67.14 | 626939 |
| 2026-02-19 | 66.01 | $67.26 | 1.1M |
| 2026-02-18 | 66.06 | $65.39 | 1.7M |
| 2026-02-17 | 66.32 | $63.77 | 1.0M |
| 2026-02-13 | 66.78 | $64.46 | 651349 |
| 2026-02-12 | 67.22 | $64.28 | 637825 |
| 2026-02-11 | 67.72 | $63.93 | 562226 |
| 2026-02-10 | 68.28 | $65.35 | 942725 |
| 2026-02-09 | 68.74 | $65.37 | 1.1M |
| 2026-02-06 | 69.23 | $65.55 | 726400 |
| 2026-02-05 | 69.75 | $65.02 | 1.0M |
| 2026-02-04 | 70.34 | $67.07 | 769401 |
| 2026-02-03 | 70.76 | $67.19 | 854106 |
| 2026-02-02 | 71.18 | $67.76 | 546533 |
| 2026-01-30 | 71.55 | $68.58 | 633047 |
| 2026-01-29 | 71.85 | $69.59 | 756134 |
| 2026-01-28 | 72.04 | $68.97 | 601600 |
| 2026-01-27 | 72.29 | $70.76 | 493979 |
| 2026-01-26 | 72.36 | $71.89 | 410238 |
| 2026-01-23 | 72.31 | $72.83 | 715200 |
| 2026-01-22 | 72.15 | $73.52 | 486113 |
| 2026-01-21 | 71.91 | $73.88 | 589700 |
| 2026-01-20 | 71.60 | $72.12 | 520232 |
| 2026-01-16 | 71.44 | $74.86 | 527410 |
| 2026-01-15 | 70.98 | $73.09 | 419400 |
| 2026-01-14 | 70.68 | $71.59 | 689226 |
| 2026-01-13 | 70.50 | $71.99 | 884743 |
| 2026-01-12 | 70.27 | $71.90 | 612513 |
| 2026-01-09 | 70.05 | $73.14 | 940423 |
| 2026-01-08 | 69.69 | $73.38 | 1.6M |
| 2026-01-07 | 69.27 | $70.47 | 704182 |
| 2026-01-06 | 69.11 | $71.17 | 815000 |
| 2026-01-05 | 68.86 | $70.28 | 537000 |
| 2026-01-02 | 68.69 | $70.23 | 732900 |
| 2025-12-31 | 68.51 | $68.00 | 547800 |
| 2025-12-30 | 68.54 | $68.54 | 897400 |
| 2025-12-29 | 68.52 | $68.30 | 535700 |
| 2025-12-26 | 68.52 | $69.09 | 560410 |
| 2025-12-24 | 68.43 | $68.62 | 257321 |
| 2025-12-23 | 68.39 | $68.66 | 456200 |
| 2025-12-22 | 68.33 | $69.74 | 630425 |
| 2025-12-19 | 68.14 | $67.52 | 1.2M |
| 2025-12-18 | 68.14 | $68.17 | 474127 |
| 2025-12-17 | 68.07 | $67.91 | 674000 |
| 2025-12-16 | 68.01 | $68.45 | 521823 |
| 2025-12-15 | 67.88 | $68.82 | 777500 |
| 2025-12-12 | 67.71 | $69.97 | 796231 |
| 2025-12-11 | 67.42 | $71.37 | 535524 |
| 2025-12-10 | 66.99 | $68.34 | 581400 |
| 2025-12-09 | 66.88 | $65.89 | 657400 |
| 2025-12-08 | 67.05 | $66.37 | 355700 |
| 2025-12-05 | 67.22 | $67.25 | 558936 |
| 2025-12-04 | 67.33 | $67.82 | 608656 |
| 2025-12-03 | 67.43 | $68.30 | 984500 |
| 2025-12-02 | 67.53 | $67.70 | 751060 |
| 2025-12-01 | 67.72 | $67.19 | 1.0M |
| 2025-11-28 | 68.03 | $68.45 | 220300 |
| 2025-11-26 | 68.26 | $68.00 | 746900 |
| 2025-11-25 | 68.60 | $67.45 | 995000 |
| 2025-11-24 | 69.04 | $65.36 | 767213 |
| 2025-11-21 | 69.76 | $64.48 | 759500 |
| 2025-11-20 | 70.65 | $64.04 | 873100 |
| 2025-11-19 | 71.65 | $65.54 | 815939 |
| 2025-11-18 | 72.57 | $65.36 | 1.4M |
| 2025-11-17 | 73.58 | $63.84 | 1.2M |
| 2025-11-14 | 74.82 | $66.77 | 871420 |
| 2025-11-13 | 75.85 | $68.52 | 1.2M |
| 2025-11-12 | 76.76 | $71.33 | 2.4M |
| 2025-11-11 | 77.46 | $73.24 | 1.6M |
| 2025-11-10 | 78.01 | $77.10 | 691234 |
| 2025-11-07 | 78.20 | $74.55 | 548607 |
| 2025-11-06 | 78.66 | $74.96 | 520423 |
| 2025-11-05 | 79.11 | $75.26 | 555400 |
| 2025-11-04 | 79.54 | $76.09 | 415678 |
| 2025-11-03 | 79.89 | $77.88 | 322845 |
| 2025-10-31 | 80.09 | $79.13 | 231900 |
| 2025-10-30 | 80.16 | $79.56 | 309107 |
| 2025-10-29 | 80.19 | $79.92 | 323800 |
| 2025-10-28 | 80.18 | $80.00 | 308539 |
| 2025-10-27 | 80.17 | $80.50 | 526625 |
| 2025-10-24 | 80.10 | $81.69 | 404921 |
| 2025-10-23 | 79.90 | $80.52 | 644539 |
| 2025-10-22 | 79.80 | $76.98 | 806300 |
| 2025-10-21 | 80.04 | $81.90 | 976217 |
| 2025-10-20 | 79.80 | $81.76 | 786700 |
| 2025-10-17 | 79.55 | $79.75 | 528400 |
| 2025-10-16 | 79.50 | $80.73 | 735000 |
| 2025-10-15 | 79.36 | $80.90 | 624900 |
| 2025-10-14 | 79.20 | $81.21 | 714500 |
| 2025-10-13 | 78.99 | $79.80 | 577700 |
| 2025-10-10 | 78.90 | $79.12 | 761200 |
| 2025-10-09 | 78.87 | $79.40 | 594419 |
| 2025-10-08 | 78.81 | $79.02 | 901403 |
| 2025-10-07 | 78.79 | $76.98 | 804835 |
| 2025-10-06 | 78.97 | $78.82 | 906013 |
| 2025-10-03 | 78.97 | $78.76 | 1.2M |
| 2025-10-02 | 78.96 | $79.97 | 591232 |
| 2025-10-01 | 78.82 | $79.38 | 628400 |
| 2025-09-30 | 78.70 | $80.00 | 1.1M |
| 2025-09-29 | 78.48 | $78.51 | 1.3M |
| 2025-09-26 | 78.36 | $79.02 | 434000 |
| 2025-09-25 | 78.17 | $77.67 | 544242 |
| 2025-09-24 | 78.09 | $77.31 | 372200 |
| 2025-09-23 | 78.01 | $78.62 | 746647 |
| 2025-09-22 | 77.78 | $79.20 | 1.0M |
| 2025-09-19 | 77.46 | $80.01 | 1.8M |
| 2025-09-18 | 77.02 | $81.32 | 610700 |
| 2025-09-17 | 76.43 | $78.72 | 673300 |
| 2025-09-16 | 76.04 | $78.49 | 499400 |
| 2025-09-15 | 75.63 | $77.72 | 886600 |
| 2025-09-12 | 75.27 | $76.48 | 894827 |
| 2025-09-11 | 74.98 | $79.45 | 1.1M |
| 2025-09-10 | 74.36 | $79.34 | 1.2M |
| 2025-09-09 | 73.71 | $78.56 | 965954 |
| 2025-09-08 | 73.08 | $78.25 | 1.1M |
| 2025-09-05 | 72.43 | $76.48 | 667500 |
| 2025-09-04 | 71.92 | $73.73 | 791914 |
| 2025-09-03 | 71.66 | $73.70 | 1.2M |
| 2025-09-02 | 71.39 | $71.48 | 641200 |
| 2025-08-29 | 71.34 | $70.66 | 861300 |
| 2025-08-28 | 71.37 | $72.84 | 1.2M |
| 2025-08-27 | 71.20 | $73.42 | 877004 |
| 2025-08-26 | 70.96 | $72.45 | 1.3M |
| 2025-08-25 | 70.82 | $70.83 | 1.1M |
| 2025-08-22 | 70.83 | $72.42 | 1.2M |
| 2025-08-21 | 70.70 | $73.01 | 927100 |
| 2025-08-20 | 70.52 | $72.41 | 1.4M |
| 2025-08-19 | 70.40 | $71.42 | 1.3M |
| 2025-08-18 | 70.38 | $70.15 | 753018 |
| 2025-08-15 | 70.51 | $70.07 | 1.1M |
| 2025-08-14 | 70.68 | $69.64 | 1.8M |
| 2025-08-13 | 70.92 | $68.23 | 2.4M |
| 2025-08-12 | 71.34 | $69.77 | 1.3M |
| 2025-08-11 | 71.64 | $68.11 | 1.2M |
| 2025-08-08 | 72.16 | $67.62 | 926366 |
| 2025-08-07 | 72.78 | $71.13 | 465634 |
| 2025-08-06 | 73.11 | $70.65 | 589100 |
| 2025-08-05 | 73.51 | $71.00 | 875611 |
| 2025-08-04 | 73.93 | $72.68 | 663700 |
| 2025-08-01 | 74.21 | $71.40 | 594005 |
| 2025-07-31 | 74.67 | $73.91 | 880100 |
| 2025-07-30 | 74.93 | $72.27 | 835154 |
| 2025-07-29 | 75.39 | $71.65 | 678200 |
| 2025-07-28 | 75.98 | $72.57 | 1.2M |
| 2025-07-25 | 76.56 | $73.60 | 480600 |
| 2025-07-24 | 77.10 | $73.09 | 1.0M |
| 2025-07-23 | 77.73 | $73.44 | 1.0M |
| 2025-07-22 | 78.38 | $74.07 | 586741 |
| 2025-07-21 | 79.02 | $75.34 | 605515 |
| 2025-07-18 | 79.56 | $76.15 | 511900 |
| 2025-07-17 | 80.05 | $78.05 | 798600 |
| 2025-07-16 | 80.37 | $75.84 | 813631 |
| 2025-07-15 | 80.94 | $76.42 | 1.2M |
| 2025-07-14 | 81.48 | $80.15 | 509858 |
| 2025-07-11 | 81.69 | $79.58 | 557855 |
| 2025-07-10 | 81.97 | $78.71 | 688933 |
| 2025-07-09 | 82.36 | $78.49 | 903100 |
| 2025-07-08 | 82.81 | $78.84 | 896700 |
| 2025-07-07 | 83.29 | $80.44 | 818033 |
| 2025-07-03 | 83.66 | $81.97 | 703746 |
| 2025-07-02 | 83.92 | $81.66 | 1.3M |
| 2025-07-01 | 84.24 | $82.33 | 1.4M |
| 2025-06-30 | 84.53 | $86.17 | 1.4M |
| 2025-06-27 | 84.45 | $87.98 | 1.6M |
| 2025-06-26 | 84.19 | $86.14 | 1.1M |
| 2025-06-25 | 84.11 | $83.81 | 825330 |
| 2025-06-24 | 84.27 | $83.59 | 1.5M |
| 2025-06-23 | 84.46 | $82.44 | 1.0M |
| 2025-06-20 | 84.76 | $81.20 | 1.4M |
| 2025-06-18 | 85.19 | $82.38 | 1.1M |
| 2025-06-17 | 85.51 | $81.04 | 979871 |
| 2025-06-16 | 85.98 | $82.06 | 861636 |
| 2025-06-13 | 86.37 | $83.41 | 1.3M |
| 2025-06-12 | 86.63 | $84.39 | 1.1M |
| 2025-06-11 | 86.79 | $83.92 | 1.8M |
| 2025-06-10 | 87.04 | $82.92 | 2.6M |
| 2025-06-09 | 87.46 | $89.21 | 738300 |
| 2025-06-06 | 87.32 | $89.92 | 517237 |
| 2025-06-05 | 87.14 | $89.36 | 685900 |
| 2025-06-04 | 87.05 | $90.46 | 665425 |
| 2025-06-03 | 86.90 | $88.02 | 625500 |
| 2025-06-02 | 87.01 | $88.08 | 932123 |
| 2025-05-30 | 87.15 | $87.05 | 986700 |
| 2025-05-29 | 87.43 | $86.39 | 1.1M |
| 2025-05-28 | 87.81 | $86.59 | 1.1M |
| 2025-05-27 | 88.21 | $86.83 | 1.5M |
| 2025-05-23 | 88.64 | $85.39 | 935400 |
| 2025-05-22 | 89.25 | $84.32 | 1.3M |
| 2025-05-21 | 90.01 | $82.56 | 1.2M |
| 2025-05-20 | 90.95 | $83.00 | 1.4M |
| 2025-05-19 | 91.84 | $84.94 | 1.8M |
| 2025-05-16 | 92.54 | $85.59 | 3.6M |
| 2025-05-15 | 93.17 | $83.67 | 6.4M |
| 2025-05-14 | 93.99 | $83.41 | 2.4M |
| 2025-05-13 | 94.87 | $93.14 | 2.0M |
| 2025-05-12 | 94.79 | $99.49 | 1.8M |
| 2025-05-09 | 94.05 | $95.88 | 1.0M |
| 2025-05-08 | 93.61 | $96.78 | 602602 |
| 2025-05-07 | 93.03 | $97.51 | 617694 |
| 2025-05-06 | 92.28 | $97.23 | 564633 |
| 2025-05-05 | 91.43 | $96.79 | 845517 |
| 2025-05-02 | 90.49 | $94.60 | 1.3M |
| 2025-05-01 | 89.67 | $94.84 | 1.2M |
| 2025-04-30 | 88.75 | $94.58 | 748300 |
| 2025-04-29 | 87.73 | $96.55 | 741200 |
| 2025-04-28 | 86.41 | $95.60 | 1.1M |
| 2025-04-25 | 85.03 | $96.89 | 1.3M |
| 2025-04-24 | 83.40 | $91.85 | 840129 |
| 2025-04-23 | 82.12 | $85.87 | 387405 |
| 2025-04-22 | 81.33 | $82.87 | 568235 |
| 2025-04-21 | 80.75 | $81.69 | 588910 |
| 2025-04-17 | 80.21 | $85.07 | 532411 |
| 2025-04-16 | 79.24 | $86.15 | 450500 |
| 2025-04-15 | 78.08 | $88.54 | 486967 |
| 2025-04-14 | 76.58 | $87.55 | 636200 |
| 2025-04-11 | 75.07 | $88.33 | 645929 |
| 2025-04-10 | 73.39 | $85.89 | 708862 |
| 2025-04-09 | 71.82 | $85.46 | 911800 |
| 2025-04-08 | 70.20 | $75.29 | 1.5M |
| 2025-04-07 | 69.49 | $71.85 | 917300 |
| 2025-04-04 | 69.08 | $69.44 | 829212 |
| 2025-04-03 | 68.88 | $75.75 | 572743 |
| 2025-04-02 | 68.06 | $76.85 | 567210 |
| 2025-04-01 | 67.10 | $71.33 | 778700 |
| 2025-03-31 | 66.66 | $70.65 | 868251 |
| 2025-03-28 | 66.28 | $65.97 | 761443 |
| 2025-03-27 | 66.37 | $67.74 | 884331 |
| 2025-03-26 | 66.30 | $66.59 | 436438 |
| 2025-03-25 | 66.36 | $68.57 | 425800 |
| 2025-03-24 | 66.22 | $67.02 | 298545 |
| 2025-03-21 | 66.23 | $64.97 | 1.1M |
| 2025-03-20 | 66.46 | $65.41 | 341401 |
| 2025-03-19 | 66.66 | $66.43 | 358400 |
| 2025-03-18 | 66.79 | $63.99 | 281308 |
| 2025-03-17 | 67.17 | $67.08 | 221400 |
| 2025-03-14 | 67.26 | $65.85 | 292319 |
| 2025-03-13 | 67.49 | $63.45 | 597700 |
| 2025-03-12 | 68.00 | $63.62 | 366544 |
| 2025-03-11 | 68.55 | $64.44 | 819328 |
| 2025-03-10 | 69.09 | $64.97 | 518904 |
| 2025-03-07 | 69.63 | $67.83 | 478121 |
| 2025-03-06 | 69.94 | $68.38 | 300100 |
| 2025-03-05 | 70.24 | $71.74 | 290300 |
| 2025-03-04 | 70.25 | $69.26 | 354100 |
| 2025-03-03 | 70.53 | $69.72 | 367312 |
| 2025-02-28 | 70.82 | $72.67 | 1.1M |
| 2025-02-27 | 70.87 | $68.15 | 300800 |
| 2025-02-26 | 71.39 | $69.50 | 307500 |
| 2025-02-25 | 71.84 | $67.96 | 300502 |
| 2025-02-24 | 72.47 | $67.80 | 620827 |
| 2025-02-21 | 73.17 | $68.61 | 556115 |
| 2025-02-20 | 73.85 | $69.40 | 217309 |
| 2025-02-19 | 74.52 | $70.35 | 366638 |
| 2025-02-18 | 75.16 | $69.34 | 369116 |
| 2025-02-14 | 75.93 | $68.14 | 763900 |
| 2025-02-13 | 76.88 | $69.86 | 458686 |
| 2025-02-12 | 77.69 | $74.07 | 332430 |
| 2025-02-11 | 78.11 | $75.66 | 464643 |
| 2025-02-10 | 78.37 | $77.84 | 256600 |
| 2025-02-07 | 78.39 | $77.47 | 397400 |
| 2025-02-06 | 78.43 | $76.21 | 351228 |
| 2025-02-05 | 78.58 | $76.62 | 334035 |
| 2025-02-04 | 78.69 | $77.24 | 316308 |
| 2025-02-03 | 78.73 | $78.89 | 154600 |
| 2025-01-31 | 78.60 | $79.48 | 163635 |
| 2025-01-30 | 78.38 | $80.11 | 166500 |
| 2025-01-29 | 78.07 | $78.61 | 193927 |
| 2025-01-28 | 77.89 | $79.32 | 217514 |
| 2025-01-27 | 77.63 | $76.70 | 322540 |
| 2025-01-24 | 77.62 | $79.75 | 263704 |
| 2025-01-23 | 77.28 | $80.71 | 349900 |
| 2025-01-22 | 76.82 | $81.93 | 248303 |
| 2025-01-21 | 76.20 | $82.39 | 283105 |
| 2025-01-17 | 75.50 | $78.90 | 144200 |
| 2025-01-16 | 75.13 | $78.85 | 231748 |
| 2025-01-15 | 74.76 | $78.02 | 591623 |
| 2025-01-14 | 74.48 | $75.03 | 162740 |
| 2025-01-13 | 74.50 | $72.99 | 212500 |
| 2025-01-10 | 74.77 | $72.56 | 225149 |
| 2025-01-08 | 75.15 | $72.70 | 836728 |
| 2025-01-07 | 75.61 | $74.88 | 661000 |
| 2025-01-06 | 75.94 | $76.17 | 645211 |
| 2025-01-03 | 76.21 | $76.30 | 564800 |
| 2025-01-02 | 76.55 | $73.98 | 405300 |
| 2024-12-31 | 77.17 | $73.91 | 602060 |
| 2024-12-30 | 77.89 | $74.43 | 700143 |
| 2024-12-27 | 78.64 | $74.85 | 943800 |
| 2024-12-26 | 79.42 | $76.64 | 457204 |
| 2024-12-24 | 80.09 | $75.36 | 269112 |
| 2024-12-23 | 80.94 | $74.29 | 582631 |
| 2024-12-20 | 81.99 | $72.83 | 2.2M |
| 2024-12-19 | 83.27 | $73.89 | 737341 |
| 2024-12-18 | 84.51 | $74.68 | 899930 |
| 2024-12-17 | 85.74 | $76.32 | 901500 |
| 2024-12-16 | 86.84 | $79.87 | 728900 |
| 2024-12-13 | 87.61 | $79.14 | 925248 |
| 2024-12-12 | 88.46 | $79.32 | 1.3M |
| 2024-12-11 | 89.30 | $84.28 | 4.0M |
| 2024-12-10 | 89.69 | $87.69 | 536702 |
| 2024-12-09 | 89.76 | $91.08 | 482140 |
| 2024-12-06 | 89.49 | $92.00 | 227800 |
| 2024-12-05 | 89.11 | $90.07 | 306000 |
| 2024-12-04 | 88.87 | $91.80 | 232038 |
| 2024-12-03 | 88.44 | $89.04 | 538900 |
| 2024-12-02 | 88.25 | $91.11 | 218907 |
| 2024-11-29 | 87.86 | $92.08 | 169200 |
| 2024-11-27 | 87.34 | $88.83 | 354617 |
| 2024-11-26 | 87.13 | $89.25 | 254748 |
| 2024-11-25 | 86.88 | $89.06 | 456750 |
| 2024-11-22 | 86.63 | $94.34 | 238543 |
| 2024-11-21 | 85.84 | $90.74 | 255417 |
| 2024-11-20 | 85.34 | $88.06 | 327100 |
| 2024-11-19 | 85.06 | $87.76 | 310600 |
| 2024-11-18 | 84.77 | $81.93 | 205312 |
| 2024-11-15 | 85.03 | $80.80 | 234903 |
| 2024-11-14 | 85.39 | $82.17 | 412167 |
| 2024-11-13 | 85.59 | $80.94 | 765891 |
| 2024-11-12 | 85.89 | $88.11 | 410044 |
| 2024-11-11 | 85.44 | $89.31 | 436868 |
| 2024-11-08 | 84.82 | $88.86 | 231000 |
| 2024-11-07 | 84.19 | $84.68 | 355500 |
| 2024-11-06 | 83.90 | $83.64 | 644683 |
| 2024-11-05 | 83.67 | $83.26 | 444554 |
| 2024-11-04 | 83.44 | $87.00 | 368500 |
| 2024-11-01 | 82.78 | $88.35 | 449911 |
| 2024-10-31 | 81.93 | $86.18 | 431500 |
| 2024-10-30 | 81.22 | $87.92 | 479100 |
| 2024-10-29 | 80.27 | $89.24 | 299144 |
| 2024-10-28 | 79.10 | $86.87 | 396922 |
| 2024-10-25 | 78.11 | $84.58 | 384549 |
| 2024-10-24 | 77.29 | $80.07 | 134100 |
| 2024-10-23 | 76.86 | $80.07 | 255700 |
| 2024-10-22 | 76.42 | $81.04 | 331907 |
| 2024-10-21 | 75.84 | $79.78 | 197294 |
| 2024-10-18 | 75.36 | $78.49 | 155248 |
| 2024-10-17 | 74.98 | $77.75 | 171923 |
| 2024-10-16 | 74.66 | $76.66 | 150941 |
| 2024-10-15 | 74.44 | $74.22 | 160416 |
| 2024-10-14 | 74.46 | $77.11 | 119800 |
| 2024-10-11 | 74.19 | $77.01 | 176900 |
| 2024-10-10 | 73.95 | $74.00 | 147700 |
| 2024-10-09 | 74.01 | $75.13 | 119000 |
| 2024-10-08 | 73.98 | $75.09 | 111300 |
| 2024-10-07 | 73.93 | $73.45 | 120700 |
| 2024-10-04 | 74.05 | $73.66 | 167339 |
| 2024-10-03 | 74.12 | $71.00 | 188500 |
| 2024-10-02 | 74.44 | $73.22 | 275034 |
| 2024-10-01 | 74.55 | $71.83 | 394500 |
| 2024-09-30 | 74.76 | $74.59 | 197403 |
| 2024-09-27 | 74.71 | $74.28 | 268600 |
| 2024-09-26 | 74.69 | $74.09 | 566042 |
| 2024-09-25 | 74.67 | $75.19 | 208420 |
| 2024-09-24 | 74.53 | $72.47 | 242500 |
| 2024-09-23 | 74.64 | $75.53 | 191000 |
| 2024-09-20 | 74.43 | $74.46 | 1.3M |
| 2024-09-19 | 74.29 | $75.63 | 187906 |
| 2024-09-18 | 74.02 | $73.65 | 174835 |
| 2024-09-17 | 73.92 | $76.95 | 154502 |
| 2024-09-16 | 73.50 | $75.11 | 303600 |
| 2024-09-13 | 73.26 | $79.84 | 189500 |
| 2024-09-12 | 72.55 | $78.50 | 204600 |
| 2024-09-11 | 71.95 | $76.32 | 398091 |
| 2024-09-10 | 71.54 | $73.35 | 470027 |
| 2024-09-09 | 71.37 | $73.13 | 216000 |
| 2024-09-06 | 71.16 | $68.47 | 189080 |
| 2024-09-05 | 71.36 | $71.92 | 175800 |
| 2024-09-04 | 71.16 | $70.93 | 126401 |
| 2024-09-03 | 71.00 | $67.62 | 160733 |
| 2024-08-30 | 71.11 | $74.16 | 89638 |
| 2024-08-29 | 70.52 | $73.87 | 182315 |
| 2024-08-28 | 69.90 | $70.11 | 139100 |
| 2024-08-27 | 69.59 | $71.97 | 138623 |
| 2024-08-26 | 69.05 | $70.71 | 98400 |
| 2024-08-23 | 68.59 | $70.18 | 133245 |
| 2024-08-22 | 68.14 | $67.86 | 167648 |
| 2024-08-21 | 67.89 | $69.99 | 360200 |
| 2024-08-20 | 67.38 | $72.45 | 160025 |
| 2024-08-19 | 66.59 | $74.45 | 121200 |
| 2024-08-16 | 65.54 | $74.95 | 149600 |
| 2024-08-15 | 64.36 | $76.68 | 284300 |
| 2024-08-14 | 62.90 | $74.74 | 424439 |
| 2024-08-13 | 61.54 | $74.09 | 775381 |
| 2024-08-12 | 60.18 | $62.31 | 290300 |
| 2024-08-09 | 59.93 | $61.45 | 120300 |
| 2024-08-08 | 59.73 | $59.80 | 112500 |
| 2024-08-07 | 59.67 | $57.76 | 203426 |
| 2024-08-06 | 59.79 | $60.73 | 261600 |
| 2024-08-05 | 59.60 | $57.90 | 176701 |
| 2024-08-02 | 59.68 | $57.20 | 201200 |
| 2024-08-01 | 59.80 | $60.44 | 96931 |
| 2024-07-31 | 59.58 | $62.50 | 167000 |
| 2024-07-30 | 59.13 | $60.10 | 112200 |
| 2024-07-29 | 58.87 | $61.28 | 217900 |
| 2024-07-26 | 58.47 | $62.77 | 353143 |
| 2024-07-25 | 57.88 | $62.26 | 153800 |
| 2024-07-24 | 57.32 | $59.85 | 207041 |
| 2024-07-23 | 56.98 | $62.17 | 154142 |
| 2024-07-22 | 56.40 | $59.80 | 190135 |
| 2024-07-19 | 56.02 | $55.74 | 211554 |
| 2024-07-18 | 56.05 | $55.57 | 157495 |
| 2024-07-17 | 56.11 | $55.82 | 232833 |
| 2024-07-16 | 56.17 | $60.08 | 203198 |
| 2024-07-15 | 55.80 | $60.41 | 467667 |
| 2024-07-12 | 55.40 | $55.02 | 129678 |
| 2024-07-11 | 55.56 | $55.49 | 97781 |
| 2024-07-10 | 55.69 | $55.64 | 147239 |
| 2024-07-09 | 55.84 | $55.42 | 114267 |
| 2024-07-08 | 56.02 | $55.78 | 178539 |
| 2024-07-05 | 56.18 | $53.93 | 83594 |
| 2024-07-03 | 56.54 | $53.20 | 265635 |
| 2024-07-02 | 56.99 | $54.44 | 637748 |
| 2024-07-01 | 57.33 | $53.33 | 576132 |
| 2024-06-28 | 57.80 | $53.41 | 1.8M |
| 2024-06-27 | 58.27 | $55.41 | 580395 |
| 2024-06-26 | 58.55 | $57.18 | 176999 |
| 2024-06-25 | 58.64 | $57.40 | 389689 |
| 2024-06-24 | 58.70 | $58.00 | 390850 |
| 2024-06-21 | 58.69 | $56.20 | 1.1M |
| 2024-06-20 | 58.86 | $58.39 | 181908 |
| 2024-06-18 | 58.81 | $59.76 | 241809 |
| 2024-06-17 | 58.60 | $59.39 | 210036 |
| 2024-06-14 | 58.38 | $57.14 | 324044 |
| 2024-06-13 | 58.35 | $59.56 | 290984 |
| 2024-06-12 | 58.04 | $64.12 | 253057 |
| 2024-06-11 | 57.21 | $60.63 | 217885 |
| 2024-06-10 | 56.65 | $60.50 | 312586 |
| 2024-06-07 | 56.04 | $59.06 | 208775 |
| 2024-06-06 | 55.50 | $58.62 | 86882 |
| 2024-06-05 | 54.96 | $58.04 | 112312 |
| 2024-06-04 | 54.43 | $57.68 | 134833 |
| 2024-06-03 | 53.91 | $57.15 | 423918 |
| 2024-05-31 | 53.39 | $56.97 | 253986 |
| 2024-05-30 | 52.84 | $55.55 | 114866 |
| 2024-05-29 | 52.40 | $56.64 | 219592 |
| 2024-05-28 | 51.83 | $51.50 | 396995 |
| 2024-05-24 | 51.74 | $55.21 | 475752 |
| 2024-05-23 | 51.27 | $54.97 | 370303 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
71.74
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.07
Average
72.59
Maximum
99.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 71.74 | $70.64 | 564030 |
| 2026-08-07 | 71.95 | $70.87 | 533538 |
| 2026-08-06 | 72.15 | $72.54 | 1.0M |
| 2026-08-05 | 72.03 | $75.66 | 684467 |
| 2026-08-04 | 71.23 | $75.52 | 631733 |
| 2026-08-03 | 70.32 | $71.96 | 426454 |
| 2026-07-31 | 70.03 | $68.45 | 356222 |
| 2026-07-30 | 70.43 | $68.24 | 1.0M |
| 2026-07-29 | 70.94 | $66.51 | 608226 |
| 2026-07-28 | 71.90 | $71.60 | 478200 |
| 2026-07-27 | 71.94 | $71.73 | 502922 |
| 2026-07-24 | 71.95 | $70.89 | 528940 |
| 2026-07-23 | 72.15 | $70.11 | 367700 |
| 2026-07-22 | 72.54 | $70.40 | 357422 |
| 2026-07-21 | 72.92 | $70.37 | 370532 |
| 2026-07-20 | 73.37 | $69.93 | 476700 |
| 2026-07-17 | 73.98 | $69.99 | 733800 |
| 2026-07-16 | 74.67 | $69.46 | 989600 |
| 2026-07-15 | 75.57 | $70.57 | 1.3M |
| 2026-07-14 | 76.37 | $71.41 | 534704 |
| 2026-07-13 | 77.10 | $71.92 | 570731 |
| 2026-07-10 | 77.82 | $73.09 | 482024 |
| 2026-07-09 | 78.40 | $73.06 | 534500 |
| 2026-07-08 | 79.05 | $72.16 | 1.0M |
| 2026-07-07 | 79.96 | $77.80 | 794118 |
| 2026-07-06 | 79.81 | $81.29 | 566638 |
| 2026-07-02 | 78.86 | $80.90 | 645309 |
| 2026-07-01 | 77.81 | $80.26 | 831668 |
| 2026-06-30 | 76.70 | $80.61 | 1.4M |
| 2026-06-29 | 75.31 | $79.75 | 857800 |
| 2026-06-26 | 73.85 | $79.14 | 2.1M |
| 2026-06-25 | 72.26 | $77.37 | 1.1M |
| 2026-06-24 | 70.77 | $73.80 | 930558 |
| 2026-06-23 | 69.77 | $71.60 | 591500 |
| 2026-06-22 | 69.06 | $71.01 | 639136 |
| 2026-06-18 | 68.34 | $71.67 | 1.1M |
| 2026-06-17 | 67.35 | $67.93 | 829557 |
| 2026-06-16 | 66.98 | $67.78 | 832532 |
| 2026-06-15 | 66.57 | $68.70 | 845600 |
| 2026-06-12 | 65.89 | $68.09 | 751300 |
| 2026-06-11 | 65.22 | $68.91 | 679837 |
| 2026-06-10 | 64.25 | $64.87 | 571551 |
| 2026-06-09 | 63.98 | $65.50 | 1.0M |
| 2026-06-08 | 63.52 | $63.31 | 769700 |
| 2026-06-05 | 63.45 | $63.29 | 454700 |
| 2026-06-04 | 63.36 | $64.79 | 670750 |
| 2026-06-03 | 62.93 | $63.02 | 624600 |
| 2026-06-02 | 62.80 | $63.94 | 384700 |
| 2026-06-01 | 62.46 | $62.60 | 689700 |
| 2026-05-29 | 62.33 | $64.48 | 780900 |
| 2026-05-28 | 61.78 | $65.19 | 887700 |
| 2026-05-27 | 61.00 | $62.15 | 513244 |
| 2026-05-26 | 60.72 | $62.88 | 471606 |
| 2026-05-22 | 60.25 | $62.34 | 463221 |
| 2026-05-21 | 59.82 | $62.55 | 464000 |
| 2026-05-20 | 59.27 | $60.84 | 596200 |
| 2026-05-19 | 59.00 | $59.19 | 627200 |
| 2026-05-18 | 59.03 | $58.68 | 749929 |
| 2026-05-15 | 59.18 | $57.40 | 868400 |
| 2026-05-14 | 59.63 | $62.07 | 654330 |
| 2026-05-13 | 59.17 | $61.34 | 1.1M |
| 2026-05-12 | 58.79 | $60.95 | 808600 |
| 2026-05-11 | 58.45 | $61.22 | 1.0M |
| 2026-05-08 | 57.99 | $59.80 | 1.8M |
| 2026-05-07 | 57.77 | $60.10 | 1.6M |
| 2026-05-06 | 57.46 | $61.83 | 1.4M |
| 2026-05-05 | 56.75 | $57.72 | 973348 |
| 2026-05-04 | 56.79 | $55.59 | 884110 |
| 2026-05-01 | 57.31 | $55.37 | 512300 |
| 2026-04-30 | 57.97 | $56.12 | 680400 |
| 2026-04-29 | 58.59 | $53.75 | 1.0M |
| 2026-04-28 | 59.82 | $56.48 | 854300 |
| 2026-04-27 | 60.68 | $58.16 | 1.2M |
| 2026-04-24 | 61.33 | $57.32 | 928249 |
| 2026-04-23 | 62.27 | $58.92 | 1.2M |
| 2026-04-22 | 63.02 | $59.59 | 1.1M |
| 2026-04-21 | 63.75 | $62.13 | 1.5M |
| 2026-04-20 | 64.06 | $68.57 | 585631 |
| 2026-04-17 | 63.07 | $67.48 | 894660 |
| 2026-04-16 | 62.14 | $61.81 | 740554 |
| 2026-04-15 | 62.27 | $65.50 | 557867 |
| 2026-04-14 | 61.63 | $67.15 | 664900 |
| 2026-04-13 | 60.56 | $66.10 | 567341 |
| 2026-04-10 | 59.53 | $64.32 | 409625 |
| 2026-04-09 | 58.73 | $64.38 | 713834 |
| 2026-04-08 | 57.80 | $63.01 | 1.2M |
| 2026-04-07 | 57.03 | $58.24 | 1.2M |
| 2026-04-06 | 57.15 | $58.44 | 808400 |
| 2026-04-02 | 57.28 | $57.04 | 1.1M |
| 2026-04-01 | 57.74 | $58.53 | 1.3M |
| 2026-03-31 | 57.97 | $57.29 | 1.4M |
| 2026-03-30 | 58.53 | $55.26 | 1.7M |
| 2026-03-27 | 59.63 | $55.87 | 1.4M |
| 2026-03-26 | 60.79 | $57.26 | 1.1M |
| 2026-03-25 | 61.86 | $59.51 | 1.1M |
| 2026-03-24 | 62.64 | $58.71 | 1.3M |
| 2026-03-23 | 63.73 | $58.84 | 939345 |
| 2026-03-20 | 64.98 | $59.23 | 1.6M |
| 2026-03-19 | 66.36 | $63.28 | 937421 |
| 2026-03-18 | 67.11 | $65.94 | 776032 |
| 2026-03-17 | 67.42 | $65.93 | 653004 |
| 2026-03-16 | 67.79 | $66.29 | 851600 |
| 2026-03-13 | 68.14 | $64.67 | 1.6M |
| 2026-03-12 | 68.90 | $63.03 | 1.9M |
| 2026-03-11 | 70.11 | $69.99 | 989492 |
| 2026-03-10 | 70.06 | $69.02 | 1.2M |
| 2026-03-09 | 70.19 | $69.12 | 820057 |
| 2026-03-06 | 70.32 | $69.46 | 1.5M |
| 2026-03-05 | 70.40 | $72.46 | 1.6M |
| 2026-03-04 | 69.85 | $75.48 | 1.2M |
| 2026-03-03 | 68.57 | $72.61 | 1.2M |
| 2026-03-02 | 67.69 | $72.30 | 1.4M |
| 2026-02-27 | 66.73 | $70.79 | 1.8M |
| 2026-02-26 | 65.95 | $69.00 | 3.3M |
| 2026-02-25 | 65.41 | $68.24 | 2.1M |
| 2026-02-24 | 64.96 | $65.21 | 1.2M |
| 2026-02-23 | 65.08 | $65.19 | 733500 |
| 2026-02-20 | 65.24 | $67.14 | 626939 |
| 2026-02-19 | 65.02 | $67.26 | 1.1M |
| 2026-02-18 | 64.75 | $65.39 | 1.7M |
| 2026-02-17 | 64.84 | $63.77 | 1.0M |
| 2026-02-13 | 65.29 | $64.46 | 651349 |
| 2026-02-12 | 65.69 | $64.28 | 637825 |
| 2026-02-11 | 66.20 | $63.93 | 562226 |
| 2026-02-10 | 66.87 | $65.35 | 942725 |
| 2026-02-09 | 67.36 | $65.37 | 1.1M |
| 2026-02-06 | 67.93 | $65.55 | 726400 |
| 2026-02-05 | 68.56 | $65.02 | 1.0M |
| 2026-02-04 | 69.41 | $67.07 | 769401 |
| 2026-02-03 | 69.97 | $67.19 | 854106 |
| 2026-02-02 | 70.60 | $67.76 | 546533 |
| 2026-01-30 | 71.20 | $68.58 | 633047 |
| 2026-01-29 | 71.73 | $69.59 | 756134 |
| 2026-01-28 | 72.13 | $68.97 | 601600 |
| 2026-01-27 | 72.72 | $70.76 | 493979 |
| 2026-01-26 | 73.03 | $71.89 | 410238 |
| 2026-01-23 | 73.13 | $72.83 | 715200 |
| 2026-01-22 | 73.05 | $73.52 | 486113 |
| 2026-01-21 | 72.81 | $73.88 | 589700 |
| 2026-01-20 | 72.44 | $72.12 | 520232 |
| 2026-01-16 | 72.37 | $74.86 | 527410 |
| 2026-01-15 | 71.72 | $73.09 | 419400 |
| 2026-01-14 | 71.32 | $71.59 | 689226 |
| 2026-01-13 | 71.17 | $71.99 | 884743 |
| 2026-01-12 | 70.91 | $71.90 | 612513 |
| 2026-01-09 | 70.62 | $73.14 | 940423 |
| 2026-01-08 | 70.02 | $73.38 | 1.6M |
| 2026-01-07 | 69.28 | $70.47 | 704182 |
| 2026-01-06 | 69.02 | $71.17 | 815000 |
| 2026-01-05 | 68.58 | $70.28 | 537000 |
| 2026-01-02 | 68.25 | $70.23 | 732900 |
| 2025-12-31 | 67.89 | $68.00 | 547800 |
| 2025-12-30 | 67.94 | $68.54 | 897400 |
| 2025-12-29 | 67.89 | $68.30 | 535700 |
| 2025-12-26 | 67.89 | $69.09 | 560410 |
| 2025-12-24 | 67.72 | $68.62 | 257321 |
| 2025-12-23 | 67.63 | $68.66 | 456200 |
| 2025-12-22 | 67.52 | $69.74 | 630425 |
| 2025-12-19 | 67.18 | $67.52 | 1.2M |
| 2025-12-18 | 67.25 | $68.17 | 474127 |
| 2025-12-17 | 67.21 | $67.91 | 674000 |
| 2025-12-16 | 67.22 | $68.45 | 521823 |
| 2025-12-15 | 67.13 | $68.82 | 777500 |
| 2025-12-12 | 66.96 | $69.97 | 796231 |
| 2025-12-11 | 66.53 | $71.37 | 535524 |
| 2025-12-10 | 65.74 | $68.34 | 581400 |
| 2025-12-09 | 65.48 | $65.89 | 657400 |
| 2025-12-08 | 65.71 | $66.37 | 355700 |
| 2025-12-05 | 65.89 | $67.25 | 558936 |
| 2025-12-04 | 65.93 | $67.82 | 608656 |
| 2025-12-03 | 65.88 | $68.30 | 984500 |
| 2025-12-02 | 65.73 | $67.70 | 751060 |
| 2025-12-01 | 65.71 | $67.19 | 1.0M |
| 2025-11-28 | 65.81 | $68.45 | 220300 |
| 2025-11-26 | 65.68 | $68.00 | 746900 |
| 2025-11-25 | 65.65 | $67.45 | 995000 |
| 2025-11-24 | 65.75 | $65.36 | 767213 |
| 2025-11-21 | 66.34 | $64.48 | 759500 |
| 2025-11-20 | 67.23 | $64.04 | 873100 |
| 2025-11-19 | 68.38 | $65.54 | 815939 |
| 2025-11-18 | 69.42 | $65.36 | 1.4M |
| 2025-11-17 | 70.69 | $63.84 | 1.2M |
| 2025-11-14 | 72.50 | $66.77 | 871420 |
| 2025-11-13 | 74.00 | $68.52 | 1.2M |
| 2025-11-12 | 75.38 | $71.33 | 2.4M |
| 2025-11-11 | 76.40 | $73.24 | 1.6M |
| 2025-11-10 | 77.19 | $77.10 | 691234 |
| 2025-11-07 | 77.29 | $74.55 | 548607 |
| 2025-11-06 | 77.95 | $74.96 | 520423 |
| 2025-11-05 | 78.64 | $75.26 | 555400 |
| 2025-11-04 | 79.37 | $76.09 | 415678 |
| 2025-11-03 | 80.05 | $77.88 | 322845 |
| 2025-10-31 | 80.45 | $79.13 | 231900 |
| 2025-10-30 | 80.66 | $79.56 | 309107 |
| 2025-10-29 | 80.80 | $79.92 | 323800 |
| 2025-10-28 | 80.88 | $80.00 | 308539 |
| 2025-10-27 | 80.95 | $80.50 | 526625 |
| 2025-10-24 | 80.93 | $81.69 | 404921 |
| 2025-10-23 | 80.64 | $80.52 | 644539 |
| 2025-10-22 | 80.55 | $76.98 | 806300 |
| 2025-10-21 | 81.18 | $81.90 | 976217 |
| 2025-10-20 | 80.87 | $81.76 | 786700 |
| 2025-10-17 | 80.53 | $79.75 | 528400 |
| 2025-10-16 | 80.55 | $80.73 | 735000 |
| 2025-10-15 | 80.37 | $80.90 | 624900 |
| 2025-10-14 | 80.11 | $81.21 | 714500 |
| 2025-10-13 | 79.73 | $79.80 | 577700 |
| 2025-10-10 | 79.59 | $79.12 | 761200 |
| 2025-10-09 | 79.55 | $79.40 | 594419 |
| 2025-10-08 | 79.45 | $79.02 | 901403 |
| 2025-10-07 | 79.41 | $76.98 | 804835 |
| 2025-10-06 | 79.78 | $78.82 | 906013 |
| 2025-10-03 | 79.81 | $78.76 | 1.2M |
| 2025-10-02 | 79.85 | $79.97 | 591232 |
| 2025-10-01 | 79.64 | $79.38 | 628400 |
| 2025-09-30 | 79.50 | $80.00 | 1.1M |
| 2025-09-29 | 79.21 | $78.51 | 1.3M |
| 2025-09-26 | 79.17 | $79.02 | 434000 |
| 2025-09-25 | 79.01 | $77.67 | 544242 |
| 2025-09-24 | 79.09 | $77.31 | 372200 |
| 2025-09-23 | 79.26 | $78.62 | 746647 |
| 2025-09-22 | 79.16 | $79.20 | 1.0M |
| 2025-09-19 | 78.92 | $80.01 | 1.8M |
| 2025-09-18 | 78.45 | $81.32 | 610700 |
| 2025-09-17 | 77.62 | $78.72 | 673300 |
| 2025-09-16 | 77.20 | $78.49 | 499400 |
| 2025-09-15 | 76.74 | $77.72 | 886600 |
| 2025-09-12 | 76.37 | $76.48 | 894827 |
| 2025-09-11 | 76.19 | $79.45 | 1.1M |
| 2025-09-10 | 75.35 | $79.34 | 1.2M |
| 2025-09-09 | 74.40 | $78.56 | 965954 |
| 2025-09-08 | 73.45 | $78.25 | 1.1M |
| 2025-09-05 | 72.41 | $76.48 | 667500 |
| 2025-09-04 | 71.57 | $73.73 | 791914 |
| 2025-09-03 | 71.19 | $73.70 | 1.2M |
| 2025-09-02 | 70.76 | $71.48 | 641200 |
| 2025-08-29 | 70.73 | $70.66 | 861300 |
| 2025-08-28 | 70.87 | $72.84 | 1.2M |
| 2025-08-27 | 70.59 | $73.42 | 877004 |
| 2025-08-26 | 70.14 | $72.45 | 1.3M |
| 2025-08-25 | 69.84 | $70.83 | 1.1M |
| 2025-08-22 | 69.84 | $72.42 | 1.2M |
| 2025-08-21 | 69.51 | $73.01 | 927100 |
| 2025-08-20 | 69.02 | $72.41 | 1.4M |
| 2025-08-19 | 68.60 | $71.42 | 1.3M |
| 2025-08-18 | 68.33 | $70.15 | 753018 |
| 2025-08-15 | 68.30 | $70.07 | 1.1M |
| 2025-08-14 | 68.30 | $69.64 | 1.8M |
| 2025-08-13 | 68.42 | $68.23 | 2.4M |
| 2025-08-12 | 68.87 | $69.77 | 1.3M |
| 2025-08-11 | 69.08 | $68.11 | 1.2M |
| 2025-08-08 | 69.71 | $67.62 | 926366 |
| 2025-08-07 | 70.55 | $71.13 | 465634 |
| 2025-08-06 | 70.81 | $70.65 | 589100 |
| 2025-08-05 | 71.24 | $71.00 | 875611 |
| 2025-08-04 | 71.68 | $72.68 | 663700 |
| 2025-08-01 | 71.85 | $71.40 | 594005 |
| 2025-07-31 | 72.34 | $73.91 | 880100 |
| 2025-07-30 | 72.41 | $72.27 | 835154 |
| 2025-07-29 | 72.85 | $71.65 | 678200 |
| 2025-07-28 | 73.51 | $72.57 | 1.2M |
| 2025-07-25 | 74.10 | $73.60 | 480600 |
| 2025-07-24 | 74.59 | $73.09 | 1.0M |
| 2025-07-23 | 75.28 | $73.44 | 1.0M |
| 2025-07-22 | 76.03 | $74.07 | 586741 |
| 2025-07-21 | 76.78 | $75.34 | 605515 |
| 2025-07-18 | 77.41 | $76.15 | 511900 |
| 2025-07-17 | 77.98 | $78.05 | 798600 |
| 2025-07-16 | 78.25 | $75.84 | 813631 |
| 2025-07-15 | 79.05 | $76.42 | 1.2M |
| 2025-07-14 | 79.87 | $80.15 | 509858 |
| 2025-07-11 | 80.04 | $79.58 | 557855 |
| 2025-07-10 | 80.38 | $78.71 | 688933 |
| 2025-07-09 | 80.96 | $78.49 | 903100 |
| 2025-07-08 | 81.70 | $78.84 | 896700 |
| 2025-07-07 | 82.49 | $80.44 | 818033 |
| 2025-07-03 | 83.07 | $81.97 | 703746 |
| 2025-07-02 | 83.44 | $81.66 | 1.3M |
| 2025-07-01 | 83.93 | $82.33 | 1.4M |
| 2025-06-30 | 84.37 | $86.17 | 1.4M |
| 2025-06-27 | 84.08 | $87.98 | 1.6M |
| 2025-06-26 | 83.36 | $86.14 | 1.1M |
| 2025-06-25 | 82.92 | $83.81 | 825330 |
| 2025-06-24 | 82.91 | $83.59 | 1.5M |
| 2025-06-23 | 82.96 | $82.44 | 1.0M |
| 2025-06-20 | 83.26 | $81.20 | 1.4M |
| 2025-06-18 | 83.88 | $82.38 | 1.1M |
| 2025-06-17 | 84.36 | $81.04 | 979871 |
| 2025-06-16 | 85.21 | $82.06 | 861636 |
| 2025-06-13 | 85.99 | $83.41 | 1.3M |
| 2025-06-12 | 86.61 | $84.39 | 1.1M |
| 2025-06-11 | 87.13 | $83.92 | 1.8M |
| 2025-06-10 | 87.82 | $82.92 | 2.6M |
| 2025-06-09 | 88.85 | $89.21 | 738300 |
| 2025-06-06 | 88.70 | $89.92 | 517237 |
| 2025-06-05 | 88.39 | $89.36 | 685900 |
| 2025-06-04 | 88.13 | $90.46 | 665425 |
| 2025-06-03 | 87.61 | $88.02 | 625500 |
| 2025-06-02 | 87.51 | $88.08 | 932123 |
| 2025-05-30 | 87.38 | $87.05 | 986700 |
| 2025-05-29 | 87.45 | $86.39 | 1.1M |
| 2025-05-28 | 87.67 | $86.59 | 1.1M |
| 2025-05-27 | 87.88 | $86.83 | 1.5M |
| 2025-05-23 | 88.08 | $85.39 | 935400 |
| 2025-05-22 | 88.60 | $84.32 | 1.3M |
| 2025-05-21 | 89.43 | $82.56 | 1.2M |
| 2025-05-20 | 90.76 | $83.00 | 1.4M |
| 2025-05-19 | 92.20 | $84.94 | 1.8M |
| 2025-05-16 | 93.45 | $85.59 | 3.6M |
| 2025-05-15 | 94.75 | $83.67 | 6.4M |
| 2025-05-14 | 96.64 | $83.41 | 2.4M |
| 2025-05-13 | 98.85 | $93.14 | 2.0M |
| 2025-05-12 | 99.34 | $99.49 | 1.8M |
| 2025-05-09 | 98.53 | $95.88 | 1.0M |
| 2025-05-08 | 98.31 | $96.78 | 602602 |
| 2025-05-07 | 97.83 | $97.51 | 617694 |
| 2025-05-06 | 97.07 | $97.23 | 564633 |
| 2025-05-05 | 96.21 | $96.79 | 845517 |
| 2025-05-02 | 95.26 | $94.60 | 1.3M |
| 2025-05-01 | 94.58 | $94.84 | 1.2M |
| 2025-04-30 | 93.70 | $94.58 | 748300 |
| 2025-04-29 | 92.69 | $96.55 | 741200 |
| 2025-04-28 | 91.06 | $95.60 | 1.1M |
| 2025-04-25 | 89.33 | $96.89 | 1.3M |
| 2025-04-24 | 87.02 | $91.85 | 840129 |
| 2025-04-23 | 85.37 | $85.87 | 387405 |
| 2025-04-22 | 84.68 | $82.87 | 568235 |
| 2025-04-21 | 84.48 | $81.69 | 588910 |
| 2025-04-17 | 84.47 | $85.07 | 532411 |
| 2025-04-16 | 83.72 | $86.15 | 450500 |
| 2025-04-15 | 82.58 | $88.54 | 486967 |
| 2025-04-14 | 80.73 | $87.55 | 636200 |
| 2025-04-11 | 78.77 | $88.33 | 645929 |
| 2025-04-10 | 76.30 | $85.89 | 708862 |
| 2025-04-09 | 73.93 | $85.46 | 911800 |
| 2025-04-08 | 71.27 | $75.29 | 1.5M |
| 2025-04-07 | 70.31 | $71.85 | 917300 |
| 2025-04-04 | 69.91 | $69.44 | 829212 |
| 2025-04-03 | 69.96 | $75.75 | 572743 |
| 2025-04-02 | 68.68 | $76.85 | 567210 |
| 2025-04-01 | 66.97 | $71.33 | 778700 |
| 2025-03-31 | 66.15 | $70.65 | 868251 |
| 2025-03-28 | 65.35 | $65.97 | 761443 |
| 2025-03-27 | 65.42 | $67.74 | 884331 |
| 2025-03-26 | 65.13 | $66.59 | 436438 |
| 2025-03-25 | 65.05 | $68.57 | 425800 |
| 2025-03-24 | 64.56 | $67.02 | 298545 |
| 2025-03-21 | 64.32 | $64.97 | 1.1M |
| 2025-03-20 | 64.49 | $65.41 | 341401 |
| 2025-03-19 | 64.62 | $66.43 | 358400 |
| 2025-03-18 | 64.57 | $63.99 | 281308 |
| 2025-03-17 | 65.04 | $67.08 | 221400 |
| 2025-03-14 | 64.95 | $65.85 | 292319 |
| 2025-03-13 | 65.12 | $63.45 | 597700 |
| 2025-03-12 | 65.85 | $63.62 | 366544 |
| 2025-03-11 | 66.67 | $64.44 | 819328 |
| 2025-03-10 | 67.47 | $64.97 | 518904 |
| 2025-03-07 | 68.31 | $67.83 | 478121 |
| 2025-03-06 | 68.69 | $68.38 | 300100 |
| 2025-03-05 | 69.03 | $71.74 | 290300 |
| 2025-03-04 | 68.72 | $69.26 | 354100 |
| 2025-03-03 | 68.91 | $69.72 | 367312 |
| 2025-02-28 | 69.05 | $72.67 | 1.1M |
| 2025-02-27 | 68.60 | $68.15 | 300800 |
| 2025-02-26 | 69.05 | $69.50 | 307500 |
| 2025-02-25 | 69.31 | $67.96 | 300502 |
| 2025-02-24 | 69.94 | $67.80 | 620827 |
| 2025-02-21 | 70.74 | $68.61 | 556115 |
| 2025-02-20 | 71.50 | $69.40 | 217309 |
| 2025-02-19 | 72.24 | $70.35 | 366638 |
| 2025-02-18 | 72.90 | $69.34 | 369116 |
| 2025-02-14 | 73.90 | $68.14 | 763900 |
| 2025-02-13 | 75.32 | $69.86 | 458686 |
| 2025-02-12 | 76.62 | $74.07 | 332430 |
| 2025-02-11 | 77.24 | $75.66 | 464643 |
| 2025-02-10 | 77.63 | $77.84 | 256600 |
| 2025-02-07 | 77.63 | $77.47 | 397400 |
| 2025-02-06 | 77.70 | $76.21 | 351228 |
| 2025-02-05 | 78.06 | $76.62 | 334035 |
| 2025-02-04 | 78.38 | $77.24 | 316308 |
| 2025-02-03 | 78.63 | $78.89 | 154600 |
| 2025-01-31 | 78.57 | $79.48 | 163635 |
| 2025-01-30 | 78.37 | $80.11 | 166500 |
| 2025-01-29 | 78.02 | $78.61 | 193927 |
| 2025-01-28 | 77.92 | $79.32 | 217514 |
| 2025-01-27 | 77.66 | $76.70 | 322540 |
| 2025-01-24 | 77.91 | $79.75 | 263704 |
| 2025-01-23 | 77.56 | $80.71 | 349900 |
| 2025-01-22 | 76.95 | $81.93 | 248303 |
| 2025-01-21 | 76.00 | $82.39 | 283105 |
| 2025-01-17 | 74.80 | $78.90 | 144200 |
| 2025-01-16 | 74.16 | $78.85 | 231748 |
| 2025-01-15 | 73.44 | $78.02 | 591623 |
| 2025-01-14 | 72.79 | $75.03 | 162740 |
| 2025-01-13 | 72.69 | $72.99 | 212500 |
| 2025-01-10 | 73.01 | $72.56 | 225149 |
| 2025-01-08 | 73.51 | $72.70 | 836728 |
| 2025-01-07 | 74.07 | $74.88 | 661000 |
| 2025-01-06 | 74.28 | $76.17 | 645211 |
| 2025-01-03 | 74.27 | $76.30 | 564800 |
| 2025-01-02 | 74.25 | $73.98 | 405300 |
| 2024-12-31 | 74.75 | $73.91 | 602060 |
| 2024-12-30 | 75.35 | $74.43 | 700143 |
| 2024-12-27 | 75.97 | $74.85 | 943800 |
| 2024-12-26 | 76.62 | $76.64 | 457204 |
| 2024-12-24 | 77.01 | $75.36 | 269112 |
| 2024-12-23 | 77.76 | $74.29 | 582631 |
| 2024-12-20 | 78.87 | $72.83 | 2.2M |
| 2024-12-19 | 80.49 | $73.89 | 737341 |
| 2024-12-18 | 82.15 | $74.68 | 899930 |
| 2024-12-17 | 83.93 | $76.32 | 901500 |
| 2024-12-16 | 85.65 | $79.87 | 728900 |
| 2024-12-13 | 86.90 | $79.14 | 925248 |
| 2024-12-12 | 88.50 | $79.32 | 1.3M |
| 2024-12-11 | 90.32 | $84.28 | 4.0M |
| 2024-12-10 | 91.38 | $87.69 | 536702 |
| 2024-12-09 | 91.88 | $91.08 | 482140 |
| 2024-12-06 | 91.72 | $92.00 | 227800 |
| 2024-12-05 | 91.33 | $90.07 | 306000 |
| 2024-12-04 | 91.26 | $91.80 | 232038 |
| 2024-12-03 | 90.81 | $89.04 | 538900 |
| 2024-12-02 | 90.84 | $91.11 | 218907 |
| 2024-11-29 | 90.43 | $92.08 | 169200 |
| 2024-11-27 | 89.73 | $88.83 | 354617 |
| 2024-11-26 | 89.58 | $89.25 | 254748 |
| 2024-11-25 | 89.30 | $89.06 | 456750 |
| 2024-11-22 | 89.01 | $94.34 | 238543 |
| 2024-11-21 | 87.53 | $90.74 | 255417 |
| 2024-11-20 | 86.56 | $88.06 | 327100 |
| 2024-11-19 | 85.99 | $87.76 | 310600 |
| 2024-11-18 | 85.38 | $81.93 | 205312 |
| 2024-11-15 | 85.88 | $80.80 | 234903 |
| 2024-11-14 | 86.69 | $82.17 | 412167 |
| 2024-11-13 | 87.33 | $80.94 | 765891 |
| 2024-11-12 | 88.31 | $88.11 | 410044 |
| 2024-11-11 | 87.92 | $89.31 | 436868 |
| 2024-11-08 | 87.18 | $88.86 | 231000 |
| 2024-11-07 | 86.41 | $84.68 | 355500 |
| 2024-11-06 | 86.37 | $83.64 | 644683 |
| 2024-11-05 | 86.52 | $83.26 | 444554 |
| 2024-11-04 | 86.75 | $87.00 | 368500 |
| 2024-11-01 | 86.20 | $88.35 | 449911 |
| 2024-10-31 | 85.26 | $86.18 | 431500 |
| 2024-10-30 | 84.61 | $87.92 | 479100 |
| 2024-10-29 | 83.46 | $89.24 | 299144 |
| 2024-10-28 | 81.82 | $86.87 | 396922 |
| 2024-10-25 | 80.41 | $84.58 | 384549 |
| 2024-10-24 | 79.23 | $80.07 | 134100 |
| 2024-10-23 | 78.81 | $80.07 | 255700 |
| 2024-10-22 | 78.30 | $81.04 | 331907 |
| 2024-10-21 | 77.50 | $79.78 | 197294 |
| 2024-10-18 | 76.82 | $78.49 | 155248 |
| 2024-10-17 | 76.30 | $77.75 | 171923 |
| 2024-10-16 | 75.84 | $76.66 | 150941 |
| 2024-10-15 | 75.53 | $74.22 | 160416 |
| 2024-10-14 | 75.68 | $77.11 | 119800 |
| 2024-10-11 | 75.23 | $77.01 | 176900 |
| 2024-10-10 | 74.73 | $74.00 | 147700 |
| 2024-10-09 | 74.78 | $75.13 | 119000 |
| 2024-10-08 | 74.59 | $75.09 | 111300 |
| 2024-10-07 | 74.38 | $73.45 | 120700 |
| 2024-10-04 | 74.46 | $73.66 | 167339 |
| 2024-10-03 | 74.52 | $71.00 | 188500 |
| 2024-10-02 | 75.13 | $73.22 | 275034 |
| 2024-10-01 | 75.37 | $71.83 | 394500 |
| 2024-09-30 | 75.94 | $74.59 | 197403 |
| 2024-09-27 | 75.99 | $74.28 | 268600 |
| 2024-09-26 | 76.12 | $74.09 | 566042 |
| 2024-09-25 | 76.28 | $75.19 | 208420 |
| 2024-09-24 | 76.23 | $72.47 | 242500 |
| 2024-09-23 | 76.73 | $75.53 | 191000 |
| 2024-09-20 | 76.65 | $74.46 | 1.3M |
| 2024-09-19 | 76.77 | $75.63 | 187906 |
| 2024-09-18 | 76.64 | $73.65 | 174835 |
| 2024-09-17 | 76.88 | $76.95 | 154502 |
| 2024-09-16 | 76.45 | $75.11 | 303600 |
| 2024-09-13 | 76.31 | $79.84 | 189500 |
| 2024-09-12 | 75.14 | $78.50 | 204600 |
| 2024-09-11 | 74.04 | $76.32 | 398091 |
| 2024-09-10 | 73.20 | $73.35 | 470027 |
| 2024-09-09 | 72.84 | $73.13 | 216000 |
| 2024-09-06 | 72.45 | $68.47 | 189080 |
| 2024-09-05 | 72.96 | $71.92 | 175800 |
| 2024-09-04 | 72.81 | $70.93 | 126401 |
| 2024-09-03 | 72.83 | $67.62 | 160733 |
| 2024-08-30 | 73.52 | $74.16 | 89638 |
| 2024-08-29 | 72.93 | $73.87 | 182315 |
| 2024-08-28 | 72.28 | $70.11 | 139100 |
| 2024-08-27 | 72.29 | $71.97 | 138623 |
| 2024-08-26 | 71.89 | $70.71 | 98400 |
| 2024-08-23 | 71.67 | $70.18 | 133245 |
| 2024-08-22 | 71.50 | $67.86 | 167648 |
| 2024-08-21 | 71.77 | $69.99 | 360200 |
| 2024-08-20 | 71.61 | $72.45 | 160025 |
| 2024-08-19 | 70.87 | $74.45 | 121200 |
| 2024-08-16 | 69.57 | $74.95 | 149600 |
| 2024-08-15 | 67.92 | $76.68 | 284300 |
| 2024-08-14 | 65.63 | $74.74 | 424439 |
| 2024-08-13 | 63.36 | $74.09 | 775381 |
| 2024-08-12 | 60.85 | $62.31 | 290300 |
| 2024-08-09 | 60.40 | $61.45 | 120300 |
| 2024-08-08 | 60.07 | $59.80 | 112500 |
| 2024-08-07 | 60.02 | $57.76 | 203426 |
| 2024-08-06 | 60.38 | $60.73 | 261600 |
| 2024-08-05 | 60.18 | $57.90 | 176701 |
| 2024-08-02 | 60.53 | $57.20 | 201200 |
| 2024-08-01 | 61.07 | $60.44 | 96931 |
| 2024-07-31 | 61.01 | $62.50 | 167000 |
| 2024-07-30 | 60.50 | $60.10 | 112200 |
| 2024-07-29 | 60.40 | $61.28 | 217900 |
| 2024-07-26 | 60.03 | $62.77 | 353143 |
| 2024-07-25 | 59.28 | $62.26 | 153800 |
| 2024-07-24 | 58.50 | $59.85 | 207041 |
| 2024-07-23 | 58.10 | $62.17 | 154142 |
| 2024-07-22 | 57.15 | $59.80 | 190135 |
| 2024-07-19 | 56.54 | $55.74 | 211554 |
| 2024-07-18 | 56.68 | $55.57 | 157495 |
| 2024-07-17 | 56.88 | $55.82 | 232833 |
| 2024-07-16 | 57.06 | $60.08 | 203198 |
| 2024-07-15 | 56.36 | $60.41 | 467667 |
| 2024-07-12 | 55.49 | $55.02 | 129678 |
| 2024-07-11 | 55.61 | $55.49 | 97781 |
| 2024-07-10 | 55.65 | $55.64 | 147239 |
| 2024-07-09 | 55.66 | $55.42 | 114267 |
| 2024-07-08 | 55.73 | $55.78 | 178539 |
| 2024-07-05 | 55.73 | $53.93 | 83594 |
| 2024-07-03 | 56.12 | $53.20 | 265635 |
| 2024-07-02 | 56.73 | $54.44 | 637748 |
| 2024-07-01 | 57.17 | $53.33 | 576132 |
| 2024-06-28 | 57.92 | $53.41 | 1.8M |
| 2024-06-27 | 58.76 | $55.41 | 580395 |
| 2024-06-26 | 59.31 | $57.18 | 176999 |
| 2024-06-25 | 59.56 | $57.40 | 389689 |
| 2024-06-24 | 59.80 | $58.00 | 390850 |
| 2024-06-21 | 59.93 | $56.20 | 1.1M |
| 2024-06-20 | 60.46 | $58.39 | 181908 |
| 2024-06-18 | 60.59 | $59.76 | 241809 |
| 2024-06-17 | 60.43 | $59.39 | 210036 |
| 2024-06-14 | 60.32 | $57.14 | 324044 |
| 2024-06-13 | 60.64 | $59.56 | 290984 |
| 2024-06-12 | 60.49 | $64.12 | 253057 |
| 2024-06-11 | 59.33 | $60.63 | 217885 |
| 2024-06-10 | 58.70 | $60.50 | 312586 |
| 2024-06-07 | 57.98 | $59.06 | 208775 |
| 2024-06-06 | 57.43 | $58.62 | 86882 |
| 2024-06-05 | 56.87 | $58.04 | 112312 |
| 2024-06-04 | 56.33 | $57.68 | 134833 |
| 2024-06-03 | 55.77 | $57.15 | 423918 |
| 2024-05-31 | 55.21 | $56.97 | 253986 |
| 2024-05-30 | 54.59 | $55.55 | 114866 |
| 2024-05-29 | 54.16 | $56.64 | 219592 |
| 2024-05-28 | 53.41 | $51.50 | 396995 |
| 2024-05-24 | 53.62 | $55.21 | 475752 |
| 2024-05-23 | 53.07 | $54.97 | 370303 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
71.15
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
54.05
Average
72.59
Maximum
100.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 71.15 | $70.64 | 564030 |
| 2026-08-07 | 71.41 | $70.87 | 533538 |
| 2026-08-06 | 71.67 | $72.54 | 1.0M |
| 2026-08-05 | 71.45 | $75.66 | 684467 |
| 2026-08-04 | 70.21 | $75.52 | 631733 |
| 2026-08-03 | 68.75 | $71.96 | 426454 |
| 2026-07-31 | 68.11 | $68.45 | 356222 |
| 2026-07-30 | 68.48 | $68.24 | 1.0M |
| 2026-07-29 | 69.01 | $66.51 | 608226 |
| 2026-07-28 | 70.23 | $71.60 | 478200 |
| 2026-07-27 | 70.13 | $71.73 | 502922 |
| 2026-07-24 | 69.98 | $70.89 | 528940 |
| 2026-07-23 | 70.08 | $70.11 | 367700 |
| 2026-07-22 | 70.46 | $70.40 | 357422 |
| 2026-07-21 | 70.85 | $70.37 | 370532 |
| 2026-07-20 | 71.36 | $69.93 | 476700 |
| 2026-07-17 | 72.12 | $69.99 | 733800 |
| 2026-07-16 | 73.03 | $69.46 | 989600 |
| 2026-07-15 | 74.30 | $70.57 | 1.3M |
| 2026-07-14 | 75.49 | $71.41 | 534704 |
| 2026-07-13 | 76.65 | $71.92 | 570731 |
| 2026-07-10 | 77.88 | $73.09 | 482024 |
| 2026-07-09 | 78.96 | $73.06 | 534500 |
| 2026-07-08 | 80.22 | $72.16 | 1.0M |
| 2026-07-07 | 81.99 | $77.80 | 794118 |
| 2026-07-06 | 82.27 | $81.29 | 566638 |
| 2026-07-02 | 81.43 | $80.90 | 645309 |
| 2026-07-01 | 80.44 | $80.26 | 831668 |
| 2026-06-30 | 79.35 | $80.61 | 1.4M |
| 2026-06-29 | 77.82 | $79.75 | 857800 |
| 2026-06-26 | 76.16 | $79.14 | 2.1M |
| 2026-06-25 | 74.26 | $77.37 | 1.1M |
| 2026-06-24 | 72.44 | $73.80 | 930558 |
| 2026-06-23 | 71.30 | $71.60 | 591500 |
| 2026-06-22 | 70.55 | $71.01 | 639136 |
| 2026-06-18 | 69.78 | $71.67 | 1.1M |
| 2026-06-17 | 68.60 | $67.93 | 829557 |
| 2026-06-16 | 68.30 | $67.78 | 832532 |
| 2026-06-15 | 67.94 | $68.70 | 845600 |
| 2026-06-12 | 67.18 | $68.09 | 751300 |
| 2026-06-11 | 66.41 | $68.91 | 679837 |
| 2026-06-10 | 65.19 | $64.87 | 571551 |
| 2026-06-09 | 64.95 | $65.50 | 1.0M |
| 2026-06-08 | 64.43 | $63.31 | 769700 |
| 2026-06-05 | 64.47 | $63.29 | 454700 |
| 2026-06-04 | 64.51 | $64.79 | 670750 |
| 2026-06-03 | 64.05 | $63.02 | 624600 |
| 2026-06-02 | 64.03 | $63.94 | 384700 |
| 2026-06-01 | 63.70 | $62.60 | 689700 |
| 2026-05-29 | 63.69 | $64.48 | 780900 |
| 2026-05-28 | 63.06 | $65.19 | 887700 |
| 2026-05-27 | 62.05 | $62.15 | 513244 |
| 2026-05-26 | 61.76 | $62.88 | 471606 |
| 2026-05-22 | 61.17 | $62.34 | 463221 |
| 2026-05-21 | 60.61 | $62.55 | 464000 |
| 2026-05-20 | 59.86 | $60.84 | 596200 |
| 2026-05-19 | 59.49 | $59.19 | 627200 |
| 2026-05-18 | 59.55 | $58.68 | 749929 |
| 2026-05-15 | 59.79 | $57.40 | 868400 |
| 2026-05-14 | 60.49 | $62.07 | 654330 |
| 2026-05-13 | 59.87 | $61.34 | 1.1M |
| 2026-05-12 | 59.34 | $60.95 | 808600 |
| 2026-05-11 | 58.82 | $61.22 | 1.0M |
| 2026-05-08 | 58.11 | $59.80 | 1.8M |
| 2026-05-07 | 57.72 | $60.10 | 1.6M |
| 2026-05-06 | 57.15 | $61.83 | 1.4M |
| 2026-05-05 | 55.95 | $57.72 | 973348 |
| 2026-05-04 | 55.81 | $55.59 | 884110 |
| 2026-05-01 | 56.35 | $55.37 | 512300 |
| 2026-04-30 | 57.12 | $56.12 | 680400 |
| 2026-04-29 | 57.84 | $53.75 | 1.0M |
| 2026-04-28 | 59.50 | $56.48 | 854300 |
| 2026-04-27 | 60.68 | $58.16 | 1.2M |
| 2026-04-24 | 61.59 | $57.32 | 928249 |
| 2026-04-23 | 62.98 | $58.92 | 1.2M |
| 2026-04-22 | 64.16 | $59.59 | 1.1M |
| 2026-04-21 | 65.37 | $62.13 | 1.5M |
| 2026-04-20 | 66.02 | $68.57 | 585631 |
| 2026-04-17 | 64.76 | $67.48 | 894660 |
| 2026-04-16 | 63.55 | $61.81 | 740554 |
| 2026-04-15 | 63.85 | $65.50 | 557867 |
| 2026-04-14 | 63.05 | $67.15 | 664900 |
| 2026-04-13 | 61.54 | $66.10 | 567341 |
| 2026-04-10 | 60.03 | $64.32 | 409625 |
| 2026-04-09 | 58.78 | $64.38 | 713834 |
| 2026-04-08 | 57.26 | $63.01 | 1.2M |
| 2026-04-07 | 55.88 | $58.24 | 1.2M |
| 2026-04-06 | 55.76 | $58.44 | 808400 |
| 2026-04-02 | 55.60 | $57.04 | 1.1M |
| 2026-04-01 | 55.91 | $58.53 | 1.3M |
| 2026-03-31 | 55.87 | $57.29 | 1.4M |
| 2026-03-30 | 56.28 | $55.26 | 1.7M |
| 2026-03-27 | 57.48 | $55.87 | 1.4M |
| 2026-03-26 | 58.81 | $57.26 | 1.1M |
| 2026-03-25 | 60.05 | $59.51 | 1.1M |
| 2026-03-24 | 60.88 | $58.71 | 1.3M |
| 2026-03-23 | 62.20 | $58.84 | 939345 |
| 2026-03-20 | 63.81 | $59.23 | 1.6M |
| 2026-03-19 | 65.67 | $63.28 | 937421 |
| 2026-03-18 | 66.67 | $65.94 | 776032 |
| 2026-03-17 | 67.06 | $65.93 | 653004 |
| 2026-03-16 | 67.54 | $66.29 | 851600 |
| 2026-03-13 | 68.03 | $64.67 | 1.6M |
| 2026-03-12 | 69.14 | $63.03 | 1.9M |
| 2026-03-11 | 71.00 | $69.99 | 989492 |
| 2026-03-10 | 71.05 | $69.02 | 1.2M |
| 2026-03-09 | 71.40 | $69.12 | 820057 |
| 2026-03-06 | 71.77 | $69.46 | 1.5M |
| 2026-03-05 | 72.09 | $72.46 | 1.6M |
| 2026-03-04 | 71.50 | $75.48 | 1.2M |
| 2026-03-03 | 69.80 | $72.61 | 1.2M |
| 2026-03-02 | 68.62 | $72.30 | 1.4M |
| 2026-02-27 | 67.28 | $70.79 | 1.8M |
| 2026-02-26 | 66.12 | $69.00 | 3.3M |
| 2026-02-25 | 65.29 | $68.24 | 2.1M |
| 2026-02-24 | 64.52 | $65.21 | 1.2M |
| 2026-02-23 | 64.58 | $65.19 | 733500 |
| 2026-02-20 | 64.67 | $67.14 | 626939 |
| 2026-02-19 | 64.18 | $67.26 | 1.1M |
| 2026-02-18 | 63.59 | $65.39 | 1.7M |
| 2026-02-17 | 63.49 | $63.77 | 1.0M |
| 2026-02-13 | 63.92 | $64.46 | 651349 |
| 2026-02-12 | 64.25 | $64.28 | 637825 |
| 2026-02-11 | 64.76 | $63.93 | 562226 |
| 2026-02-10 | 65.52 | $65.35 | 942725 |
| 2026-02-09 | 66.03 | $65.37 | 1.1M |
| 2026-02-06 | 66.67 | $65.55 | 726400 |
| 2026-02-05 | 67.42 | $65.02 | 1.0M |
| 2026-02-04 | 68.52 | $67.07 | 769401 |
| 2026-02-03 | 69.23 | $67.19 | 854106 |
| 2026-02-02 | 70.07 | $67.76 | 546533 |
| 2026-01-30 | 70.92 | $68.58 | 633047 |
| 2026-01-29 | 71.70 | $69.59 | 756134 |
| 2026-01-28 | 72.32 | $68.97 | 601600 |
| 2026-01-27 | 73.26 | $70.76 | 493979 |
| 2026-01-26 | 73.83 | $71.89 | 410238 |
| 2026-01-23 | 74.14 | $72.83 | 715200 |
| 2026-01-22 | 74.19 | $73.52 | 486113 |
| 2026-01-21 | 74.02 | $73.88 | 589700 |
| 2026-01-20 | 73.66 | $72.12 | 520232 |
| 2026-01-16 | 73.76 | $74.86 | 527410 |
| 2026-01-15 | 72.99 | $73.09 | 419400 |
| 2026-01-14 | 72.58 | $71.59 | 689226 |
| 2026-01-13 | 72.54 | $71.99 | 884743 |
| 2026-01-12 | 72.33 | $71.90 | 612513 |
| 2026-01-09 | 72.09 | $73.14 | 940423 |
| 2026-01-08 | 71.38 | $73.38 | 1.6M |
| 2026-01-07 | 70.43 | $70.47 | 704182 |
| 2026-01-06 | 70.17 | $71.17 | 815000 |
| 2026-01-05 | 69.62 | $70.28 | 537000 |
| 2026-01-02 | 69.22 | $70.23 | 732900 |
| 2025-12-31 | 68.75 | $68.00 | 547800 |
| 2025-12-30 | 68.89 | $68.54 | 897400 |
| 2025-12-29 | 68.87 | $68.30 | 535700 |
| 2025-12-26 | 68.93 | $69.09 | 560410 |
| 2025-12-24 | 68.74 | $68.62 | 257321 |
| 2025-12-23 | 68.67 | $68.66 | 456200 |
| 2025-12-22 | 68.56 | $69.74 | 630425 |
| 2025-12-19 | 68.09 | $67.52 | 1.2M |
| 2025-12-18 | 68.23 | $68.17 | 474127 |
| 2025-12-17 | 68.19 | $67.91 | 674000 |
| 2025-12-16 | 68.23 | $68.45 | 521823 |
| 2025-12-15 | 68.12 | $68.82 | 777500 |
| 2025-12-12 | 67.87 | $69.97 | 796231 |
| 2025-12-11 | 67.22 | $71.37 | 535524 |
| 2025-12-10 | 65.99 | $68.34 | 581400 |
| 2025-12-09 | 65.49 | $65.89 | 657400 |
| 2025-12-08 | 65.67 | $66.37 | 355700 |
| 2025-12-05 | 65.78 | $67.25 | 558936 |
| 2025-12-04 | 65.67 | $67.82 | 608656 |
| 2025-12-03 | 65.39 | $68.30 | 984500 |
| 2025-12-02 | 64.94 | $67.70 | 751060 |
| 2025-12-01 | 64.62 | $67.19 | 1.0M |
| 2025-11-28 | 64.45 | $68.45 | 220300 |
| 2025-11-26 | 63.90 | $68.00 | 746900 |
| 2025-11-25 | 63.44 | $67.45 | 995000 |
| 2025-11-24 | 63.12 | $65.36 | 767213 |
| 2025-11-21 | 63.47 | $64.48 | 759500 |
| 2025-11-20 | 64.26 | $64.04 | 873100 |
| 2025-11-19 | 65.43 | $65.54 | 815939 |
| 2025-11-18 | 66.46 | $65.36 | 1.4M |
| 2025-11-17 | 67.85 | $63.84 | 1.2M |
| 2025-11-14 | 70.08 | $66.77 | 871420 |
| 2025-11-13 | 71.92 | $68.52 | 1.2M |
| 2025-11-12 | 73.66 | $71.33 | 2.4M |
| 2025-11-11 | 74.93 | $73.24 | 1.6M |
| 2025-11-10 | 75.89 | $77.10 | 691234 |
| 2025-11-07 | 75.87 | $74.55 | 548607 |
| 2025-11-06 | 76.67 | $74.96 | 520423 |
| 2025-11-05 | 77.54 | $75.26 | 555400 |
| 2025-11-04 | 78.51 | $76.09 | 415678 |
| 2025-11-03 | 79.44 | $77.88 | 322845 |
| 2025-10-31 | 80.01 | $79.13 | 231900 |
| 2025-10-30 | 80.31 | $79.56 | 309107 |
| 2025-10-29 | 80.53 | $79.92 | 323800 |
| 2025-10-28 | 80.68 | $80.00 | 308539 |
| 2025-10-27 | 80.82 | $80.50 | 526625 |
| 2025-10-24 | 80.83 | $81.69 | 404921 |
| 2025-10-23 | 80.45 | $80.52 | 644539 |
| 2025-10-22 | 80.35 | $76.98 | 806300 |
| 2025-10-21 | 81.34 | $81.90 | 976217 |
| 2025-10-20 | 80.97 | $81.76 | 786700 |
| 2025-10-17 | 80.55 | $79.75 | 528400 |
| 2025-10-16 | 80.65 | $80.73 | 735000 |
| 2025-10-15 | 80.46 | $80.90 | 624900 |
| 2025-10-14 | 80.15 | $81.21 | 714500 |
| 2025-10-13 | 79.66 | $79.80 | 577700 |
| 2025-10-10 | 79.51 | $79.12 | 761200 |
| 2025-10-09 | 79.51 | $79.40 | 594419 |
| 2025-10-08 | 79.42 | $79.02 | 901403 |
| 2025-10-07 | 79.42 | $76.98 | 804835 |
| 2025-10-06 | 80.05 | $78.82 | 906013 |
| 2025-10-03 | 80.21 | $78.76 | 1.2M |
| 2025-10-02 | 80.41 | $79.97 | 591232 |
| 2025-10-01 | 80.24 | $79.38 | 628400 |
| 2025-09-30 | 80.20 | $80.00 | 1.1M |
| 2025-09-29 | 79.92 | $78.51 | 1.3M |
| 2025-09-26 | 80.03 | $79.02 | 434000 |
| 2025-09-25 | 79.97 | $77.67 | 544242 |
| 2025-09-24 | 80.30 | $77.31 | 372200 |
| 2025-09-23 | 80.78 | $78.62 | 746647 |
| 2025-09-22 | 80.91 | $79.20 | 1.0M |
| 2025-09-19 | 80.85 | $80.01 | 1.8M |
| 2025-09-18 | 80.47 | $81.32 | 610700 |
| 2025-09-17 | 79.55 | $78.72 | 673300 |
| 2025-09-16 | 79.21 | $78.49 | 499400 |
| 2025-09-15 | 78.84 | $77.72 | 886600 |
| 2025-09-12 | 78.58 | $76.48 | 894827 |
| 2025-09-11 | 78.63 | $79.45 | 1.1M |
| 2025-09-10 | 77.70 | $79.34 | 1.2M |
| 2025-09-09 | 76.57 | $78.56 | 965954 |
| 2025-09-08 | 75.41 | $78.25 | 1.1M |
| 2025-09-05 | 74.07 | $76.48 | 667500 |
| 2025-09-04 | 72.98 | $73.73 | 791914 |
| 2025-09-03 | 72.52 | $73.70 | 1.2M |
| 2025-09-02 | 71.96 | $71.48 | 641200 |
| 2025-08-29 | 71.99 | $70.66 | 861300 |
| 2025-08-28 | 72.27 | $72.84 | 1.2M |
| 2025-08-27 | 71.92 | $73.42 | 877004 |
| 2025-08-26 | 71.32 | $72.45 | 1.3M |
| 2025-08-25 | 70.90 | $70.83 | 1.1M |
| 2025-08-22 | 70.91 | $72.42 | 1.2M |
| 2025-08-21 | 70.42 | $73.01 | 927100 |
| 2025-08-20 | 69.66 | $72.41 | 1.4M |
| 2025-08-19 | 68.95 | $71.42 | 1.3M |
| 2025-08-18 | 68.42 | $70.15 | 753018 |
| 2025-08-15 | 68.20 | $70.07 | 1.1M |
| 2025-08-14 | 68.01 | $69.64 | 1.8M |
| 2025-08-13 | 67.95 | $68.23 | 2.4M |
| 2025-08-12 | 68.37 | $69.77 | 1.3M |
| 2025-08-11 | 68.44 | $68.11 | 1.2M |
| 2025-08-08 | 69.10 | $67.62 | 926366 |
| 2025-08-07 | 70.10 | $71.13 | 465634 |
| 2025-08-06 | 70.26 | $70.65 | 589100 |
| 2025-08-05 | 70.64 | $71.00 | 875611 |
| 2025-08-04 | 71.04 | $72.68 | 663700 |
| 2025-08-01 | 71.05 | $71.40 | 594005 |
| 2025-07-31 | 71.50 | $73.91 | 880100 |
| 2025-07-30 | 71.31 | $72.27 | 835154 |
| 2025-07-29 | 71.65 | $71.65 | 678200 |
| 2025-07-28 | 72.31 | $72.57 | 1.2M |
| 2025-07-25 | 72.87 | $73.60 | 480600 |
| 2025-07-24 | 73.28 | $73.09 | 1.0M |
| 2025-07-23 | 74.00 | $73.44 | 1.0M |
| 2025-07-22 | 74.80 | $74.07 | 586741 |
| 2025-07-21 | 75.63 | $75.34 | 605515 |
| 2025-07-18 | 76.29 | $76.15 | 511900 |
| 2025-07-17 | 76.87 | $78.05 | 798600 |
| 2025-07-16 | 77.02 | $75.84 | 813631 |
| 2025-07-15 | 77.95 | $76.42 | 1.2M |
| 2025-07-14 | 78.93 | $80.15 | 509858 |
| 2025-07-11 | 78.97 | $79.58 | 557855 |
| 2025-07-10 | 79.24 | $78.71 | 688933 |
| 2025-07-09 | 79.88 | $78.49 | 903100 |
| 2025-07-08 | 80.77 | $78.84 | 896700 |
| 2025-07-07 | 81.76 | $80.44 | 818033 |
| 2025-07-03 | 82.48 | $81.97 | 703746 |
| 2025-07-02 | 82.90 | $81.66 | 1.3M |
| 2025-07-01 | 83.53 | $82.33 | 1.4M |
| 2025-06-30 | 84.09 | $86.17 | 1.4M |
| 2025-06-27 | 83.58 | $87.98 | 1.6M |
| 2025-06-26 | 82.40 | $86.14 | 1.1M |
| 2025-06-25 | 81.57 | $83.81 | 825330 |
| 2025-06-24 | 81.32 | $83.59 | 1.5M |
| 2025-06-23 | 81.13 | $82.44 | 1.0M |
| 2025-06-20 | 81.29 | $81.20 | 1.4M |
| 2025-06-18 | 81.92 | $82.38 | 1.1M |
| 2025-06-17 | 82.36 | $81.04 | 979871 |
| 2025-06-16 | 83.34 | $82.06 | 861636 |
| 2025-06-13 | 84.26 | $83.41 | 1.3M |
| 2025-06-12 | 84.97 | $84.39 | 1.1M |
| 2025-06-11 | 85.54 | $83.92 | 1.8M |
| 2025-06-10 | 86.41 | $82.92 | 2.6M |
| 2025-06-09 | 87.80 | $89.21 | 738300 |
| 2025-06-06 | 87.51 | $89.92 | 517237 |
| 2025-06-05 | 86.94 | $89.36 | 685900 |
| 2025-06-04 | 86.43 | $90.46 | 665425 |
| 2025-06-03 | 85.48 | $88.02 | 625500 |
| 2025-06-02 | 85.12 | $88.08 | 932123 |
| 2025-05-30 | 84.68 | $87.05 | 986700 |
| 2025-05-29 | 84.50 | $86.39 | 1.1M |
| 2025-05-28 | 84.52 | $86.59 | 1.1M |
| 2025-05-27 | 84.51 | $86.83 | 1.5M |
| 2025-05-23 | 84.46 | $85.39 | 935400 |
| 2025-05-22 | 84.89 | $84.32 | 1.3M |
| 2025-05-21 | 85.78 | $82.56 | 1.2M |
| 2025-05-20 | 87.45 | $83.00 | 1.4M |
| 2025-05-19 | 89.36 | $84.94 | 1.8M |
| 2025-05-16 | 91.07 | $85.59 | 3.6M |
| 2025-05-15 | 92.95 | $83.67 | 6.4M |
| 2025-05-14 | 95.81 | $83.41 | 2.4M |
| 2025-05-13 | 99.33 | $93.14 | 2.0M |
| 2025-05-12 | 100.47 | $99.49 | 1.8M |
| 2025-05-09 | 99.76 | $95.88 | 1.0M |
| 2025-05-08 | 99.95 | $96.78 | 602602 |
| 2025-05-07 | 99.80 | $97.51 | 617694 |
| 2025-05-06 | 99.28 | $97.23 | 564633 |
| 2025-05-05 | 98.64 | $96.79 | 845517 |
| 2025-05-02 | 97.88 | $94.60 | 1.3M |
| 2025-05-01 | 97.55 | $94.84 | 1.2M |
| 2025-04-30 | 96.95 | $94.58 | 748300 |
| 2025-04-29 | 96.19 | $96.55 | 741200 |
| 2025-04-28 | 94.53 | $95.60 | 1.1M |
| 2025-04-25 | 92.69 | $96.89 | 1.3M |
| 2025-04-24 | 89.94 | $91.85 | 840129 |
| 2025-04-23 | 88.08 | $85.87 | 387405 |
| 2025-04-22 | 87.62 | $82.87 | 568235 |
| 2025-04-21 | 87.93 | $81.69 | 588910 |
| 2025-04-17 | 88.57 | $85.07 | 532411 |
| 2025-04-16 | 88.19 | $86.15 | 450500 |
| 2025-04-15 | 87.27 | $88.54 | 486967 |
| 2025-04-14 | 85.28 | $87.55 | 636200 |
| 2025-04-11 | 83.08 | $88.33 | 645929 |
| 2025-04-10 | 80.06 | $85.89 | 708862 |
| 2025-04-09 | 77.08 | $85.46 | 911800 |
| 2025-04-08 | 73.53 | $75.29 | 1.5M |
| 2025-04-07 | 72.39 | $71.85 | 917300 |
| 2025-04-04 | 72.05 | $69.44 | 829212 |
| 2025-04-03 | 72.37 | $75.75 | 572743 |
| 2025-04-02 | 70.74 | $76.85 | 567210 |
| 2025-04-01 | 68.39 | $71.33 | 778700 |
| 2025-03-31 | 67.26 | $70.65 | 868251 |
| 2025-03-28 | 66.10 | $65.97 | 761443 |
| 2025-03-27 | 66.18 | $67.74 | 884331 |
| 2025-03-26 | 65.73 | $66.59 | 436438 |
| 2025-03-25 | 65.56 | $68.57 | 425800 |
| 2025-03-24 | 64.74 | $67.02 | 298545 |
| 2025-03-21 | 64.27 | $64.97 | 1.1M |
| 2025-03-20 | 64.37 | $65.41 | 341401 |
| 2025-03-19 | 64.38 | $66.43 | 358400 |
| 2025-03-18 | 64.12 | $63.99 | 281308 |
| 2025-03-17 | 64.60 | $67.08 | 221400 |
| 2025-03-14 | 64.25 | $65.85 | 292319 |
| 2025-03-13 | 64.26 | $63.45 | 597700 |
| 2025-03-12 | 65.07 | $63.62 | 366544 |
| 2025-03-11 | 66.04 | $64.44 | 819328 |
| 2025-03-10 | 67.01 | $64.97 | 518904 |
| 2025-03-07 | 68.06 | $67.83 | 478121 |
| 2025-03-06 | 68.47 | $68.38 | 300100 |
| 2025-03-05 | 68.81 | $71.74 | 290300 |
| 2025-03-04 | 68.20 | $69.26 | 354100 |
| 2025-03-03 | 68.28 | $69.72 | 367312 |
| 2025-02-28 | 68.27 | $72.67 | 1.1M |
| 2025-02-27 | 67.35 | $68.15 | 300800 |
| 2025-02-26 | 67.72 | $69.50 | 307500 |
| 2025-02-25 | 67.79 | $67.96 | 300502 |
| 2025-02-24 | 68.41 | $67.80 | 620827 |
| 2025-02-21 | 69.27 | $68.61 | 556115 |
| 2025-02-20 | 70.10 | $69.40 | 217309 |
| 2025-02-19 | 70.91 | $70.35 | 366638 |
| 2025-02-18 | 71.63 | $69.34 | 369116 |
| 2025-02-14 | 72.87 | $68.14 | 763900 |
| 2025-02-13 | 74.80 | $69.86 | 458686 |
| 2025-02-12 | 76.61 | $74.07 | 332430 |
| 2025-02-11 | 77.50 | $75.66 | 464643 |
| 2025-02-10 | 78.08 | $77.84 | 256600 |
| 2025-02-07 | 78.11 | $77.47 | 397400 |
| 2025-02-06 | 78.25 | $76.21 | 351228 |
| 2025-02-05 | 78.82 | $76.62 | 334035 |
| 2025-02-04 | 79.37 | $77.24 | 316308 |
| 2025-02-03 | 79.84 | $78.89 | 154600 |
| 2025-01-31 | 79.88 | $79.48 | 163635 |
| 2025-01-30 | 79.73 | $80.11 | 166500 |
| 2025-01-29 | 79.33 | $78.61 | 193927 |
| 2025-01-28 | 79.31 | $79.32 | 217514 |
| 2025-01-27 | 79.05 | $76.70 | 322540 |
| 2025-01-24 | 79.55 | $79.75 | 263704 |
| 2025-01-23 | 79.18 | $80.71 | 349900 |
| 2025-01-22 | 78.41 | $81.93 | 248303 |
| 2025-01-21 | 77.09 | $82.39 | 283105 |
| 2025-01-17 | 75.33 | $78.90 | 144200 |
| 2025-01-16 | 74.31 | $78.85 | 231748 |
| 2025-01-15 | 73.11 | $78.02 | 591623 |
| 2025-01-14 | 71.95 | $75.03 | 162740 |
| 2025-01-13 | 71.52 | $72.99 | 212500 |
| 2025-01-10 | 71.69 | $72.56 | 225149 |
| 2025-01-08 | 72.10 | $72.70 | 836728 |
| 2025-01-07 | 72.59 | $74.88 | 661000 |
| 2025-01-06 | 72.56 | $76.17 | 645211 |
| 2025-01-03 | 72.17 | $76.30 | 564800 |
| 2025-01-02 | 71.72 | $73.98 | 405300 |
| 2024-12-31 | 71.98 | $73.91 | 602060 |
| 2024-12-30 | 72.38 | $74.43 | 700143 |
| 2024-12-27 | 72.78 | $74.85 | 943800 |
| 2024-12-26 | 73.21 | $76.64 | 457204 |
| 2024-12-24 | 73.25 | $75.36 | 269112 |
| 2024-12-23 | 73.77 | $74.29 | 582631 |
| 2024-12-20 | 74.83 | $72.83 | 2.2M |
| 2024-12-19 | 76.66 | $73.89 | 737341 |
| 2024-12-18 | 78.61 | $74.68 | 899930 |
| 2024-12-17 | 80.80 | $76.32 | 901500 |
| 2024-12-16 | 82.99 | $79.87 | 728900 |
| 2024-12-13 | 84.58 | $79.14 | 925248 |
| 2024-12-12 | 86.75 | $79.32 | 1.3M |
| 2024-12-11 | 89.36 | $84.28 | 4.0M |
| 2024-12-10 | 90.95 | $87.69 | 536702 |
| 2024-12-09 | 91.78 | $91.08 | 482140 |
| 2024-12-06 | 91.70 | $92.00 | 227800 |
| 2024-12-05 | 91.28 | $90.07 | 306000 |
| 2024-12-04 | 91.34 | $91.80 | 232038 |
| 2024-12-03 | 90.84 | $89.04 | 538900 |
| 2024-12-02 | 91.06 | $91.11 | 218907 |
| 2024-11-29 | 90.64 | $92.08 | 169200 |
| 2024-11-27 | 89.79 | $88.83 | 354617 |
| 2024-11-26 | 89.74 | $89.25 | 254748 |
| 2024-11-25 | 89.52 | $89.06 | 456750 |
| 2024-11-22 | 89.27 | $94.34 | 238543 |
| 2024-11-21 | 87.26 | $90.74 | 255417 |
| 2024-11-20 | 85.93 | $88.06 | 327100 |
| 2024-11-19 | 85.13 | $87.76 | 310600 |
| 2024-11-18 | 84.24 | $81.93 | 205312 |
| 2024-11-15 | 84.99 | $80.80 | 234903 |
| 2024-11-14 | 86.24 | $82.17 | 412167 |
| 2024-11-13 | 87.30 | $80.94 | 765891 |
| 2024-11-12 | 88.95 | $88.11 | 410044 |
| 2024-11-11 | 88.65 | $89.31 | 436868 |
| 2024-11-08 | 87.85 | $88.86 | 231000 |
| 2024-11-07 | 86.96 | $84.68 | 355500 |
| 2024-11-06 | 87.16 | $83.64 | 644683 |
| 2024-11-05 | 87.68 | $83.26 | 444554 |
| 2024-11-04 | 88.38 | $87.00 | 368500 |
| 2024-11-01 | 87.98 | $88.35 | 449911 |
| 2024-10-31 | 87.00 | $86.18 | 431500 |
| 2024-10-30 | 86.43 | $87.92 | 479100 |
| 2024-10-29 | 85.13 | $89.24 | 299144 |
| 2024-10-28 | 83.06 | $86.87 | 396922 |
| 2024-10-25 | 81.25 | $84.58 | 384549 |
| 2024-10-24 | 79.72 | $80.07 | 134100 |
| 2024-10-23 | 79.26 | $80.07 | 255700 |
| 2024-10-22 | 78.66 | $81.04 | 331907 |
| 2024-10-21 | 77.61 | $79.78 | 197294 |
| 2024-10-18 | 76.71 | $78.49 | 155248 |
| 2024-10-17 | 75.99 | $77.75 | 171923 |
| 2024-10-16 | 75.35 | $76.66 | 150941 |
| 2024-10-15 | 74.90 | $74.22 | 160416 |
| 2024-10-14 | 75.12 | $77.11 | 119800 |
| 2024-10-11 | 74.47 | $77.01 | 176900 |
| 2024-10-10 | 73.70 | $74.00 | 147700 |
| 2024-10-09 | 73.72 | $75.13 | 119000 |
| 2024-10-08 | 73.38 | $75.09 | 111300 |
| 2024-10-07 | 72.99 | $73.45 | 120700 |
| 2024-10-04 | 73.03 | $73.66 | 167339 |
| 2024-10-03 | 73.01 | $71.00 | 188500 |
| 2024-10-02 | 73.84 | $73.22 | 275034 |
| 2024-10-01 | 74.15 | $71.83 | 394500 |
| 2024-09-30 | 74.95 | $74.59 | 197403 |
| 2024-09-27 | 75.05 | $74.28 | 268600 |
| 2024-09-26 | 75.25 | $74.09 | 566042 |
| 2024-09-25 | 75.54 | $75.19 | 208420 |
| 2024-09-24 | 75.53 | $72.47 | 242500 |
| 2024-09-23 | 76.35 | $75.53 | 191000 |
| 2024-09-20 | 76.35 | $74.46 | 1.3M |
| 2024-09-19 | 76.67 | $75.63 | 187906 |
| 2024-09-18 | 76.64 | $73.65 | 174835 |
| 2024-09-17 | 77.20 | $76.95 | 154502 |
| 2024-09-16 | 76.80 | $75.11 | 303600 |
| 2024-09-13 | 76.84 | $79.84 | 189500 |
| 2024-09-12 | 75.35 | $78.50 | 204600 |
| 2024-09-11 | 73.92 | $76.32 | 398091 |
| 2024-09-10 | 72.83 | $73.35 | 470027 |
| 2024-09-09 | 72.41 | $73.13 | 216000 |
| 2024-09-06 | 71.95 | $68.47 | 189080 |
| 2024-09-05 | 72.82 | $71.92 | 175800 |
| 2024-09-04 | 72.77 | $70.93 | 126401 |
| 2024-09-03 | 72.98 | $67.62 | 160733 |
| 2024-08-30 | 74.24 | $74.16 | 89638 |
| 2024-08-29 | 73.65 | $73.87 | 182315 |
| 2024-08-28 | 72.98 | $70.11 | 139100 |
| 2024-08-27 | 73.29 | $71.97 | 138623 |
| 2024-08-26 | 73.03 | $70.71 | 98400 |
| 2024-08-23 | 73.06 | $70.18 | 133245 |
| 2024-08-22 | 73.19 | $67.86 | 167648 |
| 2024-08-21 | 74.02 | $69.99 | 360200 |
| 2024-08-20 | 74.28 | $72.45 | 160025 |
| 2024-08-19 | 73.74 | $74.45 | 121200 |
| 2024-08-16 | 72.36 | $74.95 | 149600 |
| 2024-08-15 | 70.44 | $76.68 | 284300 |
| 2024-08-14 | 67.49 | $74.74 | 424439 |
| 2024-08-13 | 64.46 | $74.09 | 775381 |
| 2024-08-12 | 60.93 | $62.31 | 290300 |
| 2024-08-09 | 60.34 | $61.45 | 120300 |
| 2024-08-08 | 59.89 | $59.80 | 112500 |
| 2024-08-07 | 59.85 | $57.76 | 203426 |
| 2024-08-06 | 60.44 | $60.73 | 261600 |
| 2024-08-05 | 60.20 | $57.90 | 176701 |
| 2024-08-02 | 60.79 | $57.20 | 201200 |
| 2024-08-01 | 61.71 | $60.44 | 96931 |
| 2024-07-31 | 61.79 | $62.50 | 167000 |
| 2024-07-30 | 61.20 | $60.10 | 112200 |
| 2024-07-29 | 61.22 | $61.28 | 217900 |
| 2024-07-26 | 60.84 | $62.77 | 353143 |
| 2024-07-25 | 59.88 | $62.26 | 153800 |
| 2024-07-24 | 58.86 | $59.85 | 207041 |
| 2024-07-23 | 58.36 | $62.17 | 154142 |
| 2024-07-22 | 57.00 | $59.80 | 190135 |
| 2024-07-19 | 56.09 | $55.74 | 211554 |
| 2024-07-18 | 56.27 | $55.57 | 157495 |
| 2024-07-17 | 56.55 | $55.82 | 232833 |
| 2024-07-16 | 56.80 | $60.08 | 203198 |
| 2024-07-15 | 55.76 | $60.41 | 467667 |
| 2024-07-12 | 54.40 | $55.02 | 129678 |
| 2024-07-11 | 54.45 | $55.49 | 97781 |
| 2024-07-10 | 54.38 | $55.64 | 147239 |
| 2024-07-09 | 54.27 | $55.42 | 114267 |
| 2024-07-08 | 54.21 | $55.78 | 178539 |
| 2024-07-05 | 54.05 | $53.93 | 83594 |
| 2024-07-03 | 54.46 | $53.20 | 265635 |
| 2024-07-02 | 55.20 | $54.44 | 637748 |
| 2024-07-01 | 55.72 | $53.33 | 576132 |
| 2024-06-28 | 56.71 | $53.41 | 1.8M |
| 2024-06-27 | 57.90 | $55.41 | 580395 |
| 2024-06-26 | 58.71 | $57.18 | 176999 |
| 2024-06-25 | 59.13 | $57.40 | 389689 |
| 2024-06-24 | 59.54 | $58.00 | 390850 |
| 2024-06-21 | 59.84 | $56.20 | 1.1M |
| 2024-06-20 | 60.75 | $58.39 | 181908 |
| 2024-06-18 | 61.13 | $59.76 | 241809 |
| 2024-06-17 | 61.12 | $59.39 | 210036 |
| 2024-06-14 | 61.19 | $57.14 | 324044 |
| 2024-06-13 | 61.93 | $59.56 | 290984 |
| 2024-06-12 | 62.03 | $64.12 | 253057 |
| 2024-06-11 | 60.65 | $60.63 | 217885 |
| 2024-06-10 | 60.02 | $60.50 | 312586 |
| 2024-06-07 | 59.25 | $59.06 | 208775 |
| 2024-06-06 | 58.73 | $58.62 | 86882 |
| 2024-06-05 | 58.18 | $58.04 | 112312 |
| 2024-06-04 | 57.66 | $57.68 | 134833 |
| 2024-06-03 | 57.09 | $57.15 | 423918 |
| 2024-05-31 | 56.52 | $56.97 | 253986 |
| 2024-05-30 | 55.86 | $55.55 | 114866 |
| 2024-05-29 | 55.45 | $56.64 | 219592 |
| 2024-05-28 | 54.58 | $51.50 | 396995 |
| 2024-05-24 | 55.12 | $55.21 | 475752 |
| 2024-05-23 | 54.56 | $54.97 | 370303 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.59
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.39
Average
50.49
Maximum
72.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 49.59 | $70.64 | 564030 |
| 2026-08-07 | 49.99 | $70.87 | 533538 |
| 2026-08-06 | 52.94 | $72.54 | 1.0M |
| 2026-08-05 | 59.12 | $75.66 | 684467 |
| 2026-08-04 | 58.91 | $75.52 | 631733 |
| 2026-08-03 | 53.26 | $71.96 | 426454 |
| 2026-07-31 | 46.36 | $68.45 | 356222 |
| 2026-07-30 | 45.90 | $68.24 | 1.0M |
| 2026-07-29 | 42.06 | $66.51 | 608226 |
| 2026-07-28 | 52.48 | $71.60 | 478200 |
| 2026-07-27 | 52.79 | $71.73 | 502922 |
| 2026-07-24 | 50.97 | $70.89 | 528940 |
| 2026-07-23 | 49.25 | $70.11 | 367700 |
| 2026-07-22 | 49.87 | $70.40 | 357422 |
| 2026-07-21 | 49.81 | $70.37 | 370532 |
| 2026-07-20 | 48.93 | $69.93 | 476700 |
| 2026-07-17 | 49.04 | $69.99 | 733800 |
| 2026-07-16 | 48.05 | $69.46 | 989600 |
| 2026-07-15 | 49.98 | $70.57 | 1.3M |
| 2026-07-14 | 51.48 | $71.41 | 534704 |
| 2026-07-13 | 52.38 | $71.92 | 570731 |
| 2026-07-10 | 54.46 | $73.09 | 482024 |
| 2026-07-09 | 54.42 | $73.06 | 534500 |
| 2026-07-08 | 53.12 | $72.16 | 1.0M |
| 2026-07-07 | 63.93 | $77.80 | 794118 |
| 2026-07-06 | 72.61 | $81.29 | 566638 |
| 2026-07-02 | 72.21 | $80.90 | 645309 |
| 2026-07-01 | 71.56 | $80.26 | 831668 |
| 2026-06-30 | 72.44 | $80.61 | 1.4M |
| 2026-06-29 | 71.63 | $79.75 | 857800 |
| 2026-06-26 | 71.05 | $79.14 | 2.1M |
| 2026-06-25 | 69.34 | $77.37 | 1.1M |
| 2026-06-24 | 65.41 | $73.80 | 930558 |
| 2026-06-23 | 62.61 | $71.60 | 591500 |
| 2026-06-22 | 61.82 | $71.01 | 639136 |
| 2026-06-18 | 63.24 | $71.67 | 1.1M |
| 2026-06-17 | 58.07 | $67.93 | 829557 |
| 2026-06-16 | 57.84 | $67.78 | 832532 |
| 2026-06-15 | 59.72 | $68.70 | 845600 |
| 2026-06-12 | 58.88 | $68.09 | 751300 |
| 2026-06-11 | 60.49 | $68.91 | 679837 |
| 2026-06-10 | 54.69 | $64.87 | 571551 |
| 2026-06-09 | 55.91 | $65.50 | 1.0M |
| 2026-06-08 | 52.42 | $63.31 | 769700 |
| 2026-06-05 | 52.38 | $63.29 | 454700 |
| 2026-06-04 | 55.08 | $64.79 | 670750 |
| 2026-06-03 | 52.33 | $63.02 | 624600 |
| 2026-06-02 | 53.96 | $63.94 | 384700 |
| 2026-06-01 | 51.88 | $62.60 | 689700 |
| 2026-05-29 | 55.20 | $64.48 | 780900 |
| 2026-05-28 | 56.50 | $65.19 | 887700 |
| 2026-05-27 | 51.90 | $62.15 | 513244 |
| 2026-05-26 | 53.19 | $62.88 | 471606 |
| 2026-05-22 | 52.36 | $62.34 | 463221 |
| 2026-05-21 | 52.70 | $62.55 | 464000 |
| 2026-05-20 | 50.17 | $60.84 | 596200 |
| 2026-05-19 | 47.60 | $59.19 | 627200 |
| 2026-05-18 | 46.79 | $58.68 | 749929 |
| 2026-05-15 | 44.77 | $57.40 | 868400 |
| 2026-05-14 | 51.58 | $62.07 | 654330 |
| 2026-05-13 | 50.46 | $61.34 | 1.1M |
| 2026-05-12 | 49.87 | $60.95 | 808600 |
| 2026-05-11 | 50.26 | $61.22 | 1.0M |
| 2026-05-08 | 48.23 | $59.80 | 1.8M |
| 2026-05-07 | 48.63 | $60.10 | 1.6M |
| 2026-05-06 | 50.94 | $61.83 | 1.4M |
| 2026-05-05 | 45.04 | $57.72 | 973348 |
| 2026-05-04 | 41.59 | $55.59 | 884110 |
| 2026-05-01 | 41.23 | $55.37 | 512300 |
| 2026-04-30 | 42.07 | $56.12 | 680400 |
| 2026-04-29 | 38.27 | $53.75 | 1.0M |
| 2026-04-28 | 41.23 | $56.48 | 854300 |
| 2026-04-27 | 43.19 | $58.16 | 1.2M |
| 2026-04-24 | 41.88 | $57.32 | 928249 |
| 2026-04-23 | 43.70 | $58.92 | 1.2M |
| 2026-04-22 | 44.47 | $59.59 | 1.1M |
| 2026-04-21 | 47.47 | $62.13 | 1.5M |
| 2026-04-20 | 56.71 | $68.57 | 585631 |
| 2026-04-17 | 55.31 | $67.48 | 894660 |
| 2026-04-16 | 46.83 | $61.81 | 740554 |
| 2026-04-15 | 53.05 | $65.50 | 557867 |
| 2026-04-14 | 56.23 | $67.15 | 664900 |
| 2026-04-13 | 54.59 | $66.10 | 567341 |
| 2026-04-10 | 51.66 | $64.32 | 409625 |
| 2026-04-09 | 51.77 | $64.38 | 713834 |
| 2026-04-08 | 49.51 | $63.01 | 1.2M |
| 2026-04-07 | 40.23 | $58.24 | 1.2M |
| 2026-04-06 | 40.53 | $58.44 | 808400 |
| 2026-04-02 | 37.46 | $57.04 | 1.1M |
| 2026-04-01 | 39.52 | $58.53 | 1.3M |
| 2026-03-31 | 36.78 | $57.29 | 1.4M |
| 2026-03-30 | 31.97 | $55.26 | 1.7M |
| 2026-03-27 | 32.68 | $55.87 | 1.4M |
| 2026-03-26 | 34.33 | $57.26 | 1.1M |
| 2026-03-25 | 37.21 | $59.51 | 1.1M |
| 2026-03-24 | 35.38 | $58.71 | 1.3M |
| 2026-03-23 | 35.54 | $58.84 | 939345 |
| 2026-03-20 | 36.00 | $59.23 | 1.6M |
| 2026-03-19 | 41.34 | $63.28 | 937421 |
| 2026-03-18 | 45.56 | $65.94 | 776032 |
| 2026-03-17 | 45.54 | $65.93 | 653004 |
| 2026-03-16 | 46.12 | $66.29 | 851600 |
| 2026-03-13 | 43.04 | $64.67 | 1.6M |
| 2026-03-12 | 39.74 | $63.03 | 1.9M |
| 2026-03-11 | 51.87 | $69.99 | 989492 |
| 2026-03-10 | 49.84 | $69.02 | 1.2M |
| 2026-03-09 | 50.05 | $69.12 | 820057 |
| 2026-03-06 | 50.73 | $69.46 | 1.5M |
| 2026-03-05 | 57.24 | $72.46 | 1.6M |
| 2026-03-04 | 65.24 | $75.48 | 1.2M |
| 2026-03-03 | 60.22 | $72.61 | 1.2M |
| 2026-03-02 | 59.62 | $72.30 | 1.4M |
| 2026-02-27 | 56.60 | $70.79 | 1.8M |
| 2026-02-26 | 52.60 | $69.00 | 3.3M |
| 2026-02-25 | 50.78 | $68.24 | 2.1M |
| 2026-02-24 | 42.35 | $65.21 | 1.2M |
| 2026-02-23 | 42.29 | $65.19 | 733500 |
| 2026-02-20 | 46.96 | $67.14 | 626939 |
| 2026-02-19 | 47.27 | $67.26 | 1.1M |
| 2026-02-18 | 41.65 | $65.39 | 1.7M |
| 2026-02-17 | 36.05 | $63.77 | 1.0M |
| 2026-02-13 | 37.51 | $64.46 | 651349 |
| 2026-02-12 | 36.87 | $64.28 | 637825 |
| 2026-02-11 | 35.67 | $63.93 | 562226 |
| 2026-02-10 | 38.50 | $65.35 | 942725 |
| 2026-02-09 | 38.54 | $65.37 | 1.1M |
| 2026-02-06 | 38.89 | $65.55 | 726400 |
| 2026-02-05 | 37.29 | $65.02 | 1.0M |
| 2026-02-04 | 41.27 | $67.07 | 769401 |
| 2026-02-03 | 41.52 | $67.19 | 854106 |
| 2026-02-02 | 42.67 | $67.76 | 546533 |
| 2026-01-30 | 44.36 | $68.58 | 633047 |
| 2026-01-29 | 46.50 | $69.59 | 756134 |
| 2026-01-28 | 44.95 | $68.97 | 601600 |
| 2026-01-27 | 48.84 | $70.76 | 493979 |
| 2026-01-26 | 51.51 | $71.89 | 410238 |
| 2026-01-23 | 53.84 | $72.83 | 715200 |
| 2026-01-22 | 55.59 | $73.52 | 486113 |
| 2026-01-21 | 56.50 | $73.88 | 589700 |
| 2026-01-20 | 52.91 | $72.12 | 520232 |
| 2026-01-16 | 60.26 | $74.86 | 527410 |
| 2026-01-15 | 56.56 | $73.09 | 419400 |
| 2026-01-14 | 53.04 | $71.59 | 689226 |
| 2026-01-13 | 54.15 | $71.99 | 884743 |
| 2026-01-12 | 53.94 | $71.90 | 612513 |
| 2026-01-09 | 57.32 | $73.14 | 940423 |
| 2026-01-08 | 57.98 | $73.38 | 1.6M |
| 2026-01-07 | 51.48 | $70.47 | 704182 |
| 2026-01-06 | 53.37 | $71.17 | 815000 |
| 2026-01-05 | 51.21 | $70.28 | 537000 |
| 2026-01-02 | 51.08 | $70.23 | 732900 |
| 2025-12-31 | 45.34 | $68.00 | 547800 |
| 2025-12-30 | 46.60 | $68.54 | 897400 |
| 2025-12-29 | 45.97 | $68.30 | 535700 |
| 2025-12-26 | 47.74 | $69.09 | 560410 |
| 2025-12-24 | 46.57 | $68.62 | 257321 |
| 2025-12-23 | 46.66 | $68.66 | 456200 |
| 2025-12-22 | 48.92 | $69.74 | 630425 |
| 2025-12-19 | 43.58 | $67.52 | 1.2M |
| 2025-12-18 | 44.88 | $68.17 | 474127 |
| 2025-12-17 | 44.25 | $67.91 | 674000 |
| 2025-12-16 | 45.28 | $68.45 | 521823 |
| 2025-12-15 | 45.97 | $68.82 | 777500 |
| 2025-12-12 | 48.16 | $69.97 | 796231 |
| 2025-12-11 | 50.96 | $71.37 | 535524 |
| 2025-12-10 | 44.30 | $68.34 | 581400 |
| 2025-12-09 | 37.81 | $65.89 | 657400 |
| 2025-12-08 | 38.65 | $66.37 | 355700 |
| 2025-12-05 | 40.20 | $67.25 | 558936 |
| 2025-12-04 | 41.22 | $67.82 | 608656 |
| 2025-12-03 | 42.07 | $68.30 | 984500 |
| 2025-12-02 | 40.61 | $67.70 | 751060 |
| 2025-12-01 | 39.38 | $67.19 | 1.0M |
| 2025-11-28 | 41.40 | $68.45 | 220300 |
| 2025-11-26 | 40.36 | $68.00 | 746900 |
| 2025-11-25 | 39.11 | $67.45 | 995000 |
| 2025-11-24 | 34.13 | $65.36 | 767213 |
| 2025-11-21 | 31.90 | $64.48 | 759500 |
| 2025-11-20 | 30.78 | $64.04 | 873100 |
| 2025-11-19 | 32.50 | $65.54 | 815939 |
| 2025-11-18 | 32.07 | $65.36 | 1.4M |
| 2025-11-17 | 28.39 | $63.84 | 1.2M |
| 2025-11-14 | 31.52 | $66.77 | 871420 |
| 2025-11-13 | 33.62 | $68.52 | 1.2M |
| 2025-11-12 | 37.43 | $71.33 | 2.4M |
| 2025-11-11 | 40.38 | $73.24 | 1.6M |
| 2025-11-10 | 47.60 | $77.10 | 691234 |
| 2025-11-07 | 40.98 | $74.55 | 548607 |
| 2025-11-06 | 41.79 | $74.96 | 520423 |
| 2025-11-05 | 42.37 | $75.26 | 555400 |
| 2025-11-04 | 43.97 | $76.09 | 415678 |
| 2025-11-03 | 47.66 | $77.88 | 322845 |
| 2025-10-31 | 50.47 | $79.13 | 231900 |
| 2025-10-30 | 51.46 | $79.56 | 309107 |
| 2025-10-29 | 52.28 | $79.92 | 323800 |
| 2025-10-28 | 52.45 | $80.00 | 308539 |
| 2025-10-27 | 53.52 | $80.50 | 526625 |
| 2025-10-24 | 56.11 | $81.69 | 404921 |
| 2025-10-23 | 54.03 | $80.52 | 644539 |
| 2025-10-22 | 46.81 | $76.98 | 806300 |
| 2025-10-21 | 59.07 | $81.90 | 976217 |
| 2025-10-20 | 58.77 | $81.76 | 786700 |
| 2025-10-17 | 54.34 | $79.75 | 528400 |
| 2025-10-16 | 57.19 | $80.73 | 735000 |
| 2025-10-15 | 57.69 | $80.90 | 624900 |
| 2025-10-14 | 58.57 | $81.21 | 714500 |
| 2025-10-13 | 55.63 | $79.80 | 577700 |
| 2025-10-10 | 54.14 | $79.12 | 761200 |
| 2025-10-09 | 54.86 | $79.40 | 594419 |
| 2025-10-08 | 54.07 | $79.02 | 901403 |
| 2025-10-07 | 49.57 | $76.98 | 804835 |
| 2025-10-06 | 54.11 | $78.82 | 906013 |
| 2025-10-03 | 53.98 | $78.76 | 1.2M |
| 2025-10-02 | 57.09 | $79.97 | 591232 |
| 2025-10-01 | 55.92 | $79.38 | 628400 |
| 2025-09-30 | 57.49 | $80.00 | 1.1M |
| 2025-09-29 | 54.57 | $78.51 | 1.3M |
| 2025-09-26 | 55.82 | $79.02 | 434000 |
| 2025-09-25 | 53.12 | $77.67 | 544242 |
| 2025-09-24 | 52.39 | $77.31 | 372200 |
| 2025-09-23 | 55.39 | $78.62 | 746647 |
| 2025-09-22 | 56.76 | $79.20 | 1.0M |
| 2025-09-19 | 58.69 | $80.01 | 1.8M |
| 2025-09-18 | 61.92 | $81.32 | 610700 |
| 2025-09-17 | 57.51 | $78.72 | 673300 |
| 2025-09-16 | 57.09 | $78.49 | 499400 |
| 2025-09-15 | 55.71 | $77.72 | 886600 |
| 2025-09-12 | 53.41 | $76.48 | 894827 |
| 2025-09-11 | 60.56 | $79.45 | 1.1M |
| 2025-09-10 | 60.37 | $79.34 | 1.2M |
| 2025-09-09 | 59.07 | $78.56 | 965954 |
| 2025-09-08 | 58.55 | $78.25 | 1.1M |
| 2025-09-05 | 55.52 | $76.48 | 667500 |
| 2025-09-04 | 50.12 | $73.73 | 791914 |
| 2025-09-03 | 50.06 | $73.70 | 1.2M |
| 2025-09-02 | 45.22 | $71.48 | 641200 |
| 2025-08-29 | 43.28 | $70.66 | 861300 |
| 2025-08-28 | 47.51 | $72.84 | 1.2M |
| 2025-08-27 | 48.72 | $73.42 | 877004 |
| 2025-08-26 | 46.57 | $72.45 | 1.3M |
| 2025-08-25 | 42.76 | $70.83 | 1.1M |
| 2025-08-22 | 45.80 | $72.42 | 1.2M |
| 2025-08-21 | 46.98 | $73.01 | 927100 |
| 2025-08-20 | 45.63 | $72.41 | 1.4M |
| 2025-08-19 | 43.37 | $71.42 | 1.3M |
| 2025-08-18 | 40.34 | $70.15 | 753018 |
| 2025-08-15 | 40.15 | $70.07 | 1.1M |
| 2025-08-14 | 39.15 | $69.64 | 1.8M |
| 2025-08-13 | 35.82 | $68.23 | 2.4M |
| 2025-08-12 | 37.98 | $69.77 | 1.3M |
| 2025-08-11 | 33.90 | $68.11 | 1.2M |
| 2025-08-08 | 32.66 | $67.62 | 926366 |
| 2025-08-07 | 37.45 | $71.13 | 465634 |
| 2025-08-06 | 36.23 | $70.65 | 589100 |
| 2025-08-05 | 36.73 | $71.00 | 875611 |
| 2025-08-04 | 39.16 | $72.68 | 663700 |
| 2025-08-01 | 36.10 | $71.40 | 594005 |
| 2025-07-31 | 39.83 | $73.91 | 880100 |
| 2025-07-30 | 35.70 | $72.27 | 835154 |
| 2025-07-29 | 34.08 | $71.65 | 678200 |
| 2025-07-28 | 35.34 | $72.57 | 1.2M |
| 2025-07-25 | 36.78 | $73.60 | 480600 |
| 2025-07-24 | 35.54 | $73.09 | 1.0M |
| 2025-07-23 | 36.00 | $73.44 | 1.0M |
| 2025-07-22 | 36.82 | $74.07 | 586741 |
| 2025-07-21 | 38.49 | $75.34 | 605515 |
| 2025-07-18 | 39.57 | $76.15 | 511900 |
| 2025-07-17 | 42.23 | $78.05 | 798600 |
| 2025-07-16 | 37.60 | $75.84 | 813631 |
| 2025-07-15 | 38.37 | $76.42 | 1.2M |
| 2025-07-14 | 43.83 | $80.15 | 509858 |
| 2025-07-11 | 42.64 | $79.58 | 557855 |
| 2025-07-10 | 40.83 | $78.71 | 688933 |
| 2025-07-09 | 40.38 | $78.49 | 903100 |
| 2025-07-08 | 40.85 | $78.84 | 896700 |
| 2025-07-07 | 43.04 | $80.44 | 818033 |
| 2025-07-03 | 45.23 | $81.97 | 703746 |
| 2025-07-02 | 44.69 | $81.66 | 1.3M |
| 2025-07-01 | 45.62 | $82.33 | 1.4M |
| 2025-06-30 | 51.44 | $86.17 | 1.4M |
| 2025-06-27 | 54.56 | $87.98 | 1.6M |
| 2025-06-26 | 51.74 | $86.14 | 1.1M |
| 2025-06-25 | 47.83 | $83.81 | 825330 |
| 2025-06-24 | 47.45 | $83.59 | 1.5M |
| 2025-06-23 | 45.47 | $82.44 | 1.0M |
| 2025-06-20 | 43.28 | $81.20 | 1.4M |
| 2025-06-18 | 44.91 | $82.38 | 1.1M |
| 2025-06-17 | 42.58 | $81.04 | 979871 |
| 2025-06-16 | 43.93 | $82.06 | 861636 |
| 2025-06-13 | 45.74 | $83.41 | 1.3M |
| 2025-06-12 | 47.08 | $84.39 | 1.1M |
| 2025-06-11 | 46.37 | $83.92 | 1.8M |
| 2025-06-10 | 44.86 | $82.92 | 2.6M |
| 2025-06-09 | 53.93 | $89.21 | 738300 |
| 2025-06-06 | 55.13 | $89.92 | 517237 |
| 2025-06-05 | 54.37 | $89.36 | 685900 |
| 2025-06-04 | 56.14 | $90.46 | 665425 |
| 2025-06-03 | 52.91 | $88.02 | 625500 |
| 2025-06-02 | 53.00 | $88.08 | 932123 |
| 2025-05-30 | 51.64 | $87.05 | 986700 |
| 2025-05-29 | 50.77 | $86.39 | 1.1M |
| 2025-05-28 | 51.04 | $86.59 | 1.1M |
| 2025-05-27 | 51.34 | $86.83 | 1.5M |
| 2025-05-23 | 49.63 | $85.39 | 935400 |
| 2025-05-22 | 48.35 | $84.32 | 1.3M |
| 2025-05-21 | 46.22 | $82.56 | 1.2M |
| 2025-05-20 | 46.68 | $83.00 | 1.4M |
| 2025-05-19 | 48.70 | $84.94 | 1.8M |
| 2025-05-16 | 49.38 | $85.59 | 3.6M |
| 2025-05-15 | 47.31 | $83.67 | 6.4M |
| 2025-05-14 | 47.03 | $83.41 | 2.4M |
| 2025-05-13 | 57.91 | $93.14 | 2.0M |
| 2025-05-12 | 67.60 | $99.49 | 1.8M |
| 2025-05-09 | 64.38 | $95.88 | 1.0M |
| 2025-05-08 | 65.93 | $96.78 | 602602 |
| 2025-05-07 | 67.18 | $97.51 | 617694 |
| 2025-05-06 | 66.95 | $97.23 | 564633 |
| 2025-05-05 | 66.61 | $96.79 | 845517 |
| 2025-05-02 | 64.87 | $94.60 | 1.3M |
| 2025-05-01 | 65.22 | $94.84 | 1.2M |
| 2025-04-30 | 65.03 | $94.58 | 748300 |
| 2025-04-29 | 67.78 | $96.55 | 741200 |
| 2025-04-28 | 67.14 | $95.60 | 1.1M |
| 2025-04-25 | 68.90 | $96.89 | 1.3M |
| 2025-04-24 | 65.55 | $91.85 | 840129 |
| 2025-04-23 | 60.79 | $85.87 | 387405 |
| 2025-04-22 | 58.03 | $82.87 | 568235 |
| 2025-04-21 | 56.89 | $81.69 | 588910 |
| 2025-04-17 | 61.41 | $85.07 | 532411 |
| 2025-04-16 | 62.93 | $86.15 | 450500 |
| 2025-04-15 | 66.38 | $88.54 | 486967 |
| 2025-04-14 | 65.64 | $87.55 | 636200 |
| 2025-04-11 | 66.74 | $88.33 | 645929 |
| 2025-04-10 | 65.00 | $85.89 | 708862 |
| 2025-04-09 | 64.69 | $85.46 | 911800 |
| 2025-04-08 | 55.91 | $75.29 | 1.5M |
| 2025-04-07 | 52.08 | $71.85 | 917300 |
| 2025-04-04 | 49.14 | $69.44 | 829212 |
| 2025-04-03 | 57.99 | $75.75 | 572743 |
| 2025-04-02 | 59.77 | $76.85 | 567210 |
| 2025-04-01 | 52.86 | $71.33 | 778700 |
| 2025-03-31 | 51.90 | $70.65 | 868251 |
| 2025-03-28 | 44.45 | $65.97 | 761443 |
| 2025-03-27 | 47.07 | $67.74 | 884331 |
| 2025-03-26 | 45.07 | $66.59 | 436438 |
| 2025-03-25 | 48.04 | $68.57 | 425800 |
| 2025-03-24 | 45.37 | $67.02 | 298545 |
| 2025-03-21 | 41.60 | $64.97 | 1.1M |
| 2025-03-20 | 42.19 | $65.41 | 341401 |
| 2025-03-19 | 43.56 | $66.43 | 358400 |
| 2025-03-18 | 39.06 | $63.99 | 281308 |
| 2025-03-17 | 43.20 | $67.08 | 221400 |
| 2025-03-14 | 40.83 | $65.85 | 292319 |
| 2025-03-13 | 35.87 | $63.45 | 597700 |
| 2025-03-12 | 36.07 | $63.62 | 366544 |
| 2025-03-11 | 37.04 | $64.44 | 819328 |
| 2025-03-10 | 37.65 | $64.97 | 518904 |
| 2025-03-07 | 41.17 | $67.83 | 478121 |
| 2025-03-06 | 41.89 | $68.38 | 300100 |
| 2025-03-05 | 46.58 | $71.74 | 290300 |
| 2025-03-04 | 42.03 | $69.26 | 354100 |
| 2025-03-03 | 42.67 | $69.72 | 367312 |
| 2025-02-28 | 47.04 | $72.67 | 1.1M |
| 2025-02-27 | 37.75 | $68.15 | 300800 |
| 2025-02-26 | 39.73 | $69.50 | 307500 |
| 2025-02-25 | 36.11 | $67.96 | 300502 |
| 2025-02-24 | 35.72 | $67.80 | 620827 |
| 2025-02-21 | 36.78 | $68.61 | 556115 |
| 2025-02-20 | 37.82 | $69.40 | 217309 |
| 2025-02-19 | 39.07 | $70.35 | 366638 |
| 2025-02-18 | 36.96 | $69.34 | 369116 |
| 2025-02-14 | 34.38 | $68.14 | 763900 |
| 2025-02-13 | 36.41 | $69.86 | 458686 |
| 2025-02-12 | 42.18 | $74.07 | 332430 |
| 2025-02-11 | 44.73 | $75.66 | 464643 |
| 2025-02-10 | 48.54 | $77.84 | 256600 |
| 2025-02-07 | 47.83 | $77.47 | 397400 |
| 2025-02-06 | 45.36 | $76.21 | 351228 |
| 2025-02-05 | 46.03 | $76.62 | 334035 |
| 2025-02-04 | 47.03 | $77.24 | 316308 |
| 2025-02-03 | 49.77 | $78.89 | 154600 |
| 2025-01-31 | 50.78 | $79.48 | 163635 |
| 2025-01-30 | 51.84 | $80.11 | 166500 |
| 2025-01-29 | 49.45 | $78.61 | 193927 |
| 2025-01-28 | 50.58 | $79.32 | 217514 |
| 2025-01-27 | 46.28 | $76.70 | 322540 |
| 2025-01-24 | 51.20 | $79.75 | 263704 |
| 2025-01-23 | 52.89 | $80.71 | 349900 |
| 2025-01-22 | 55.07 | $81.93 | 248303 |
| 2025-01-21 | 55.90 | $82.39 | 283105 |
| 2025-01-17 | 50.54 | $78.90 | 144200 |
| 2025-01-16 | 50.46 | $78.85 | 231748 |
| 2025-01-15 | 49.14 | $78.02 | 591623 |
| 2025-01-14 | 44.00 | $75.03 | 162740 |
| 2025-01-13 | 40.08 | $72.99 | 212500 |
| 2025-01-10 | 39.23 | $72.56 | 225149 |
| 2025-01-08 | 39.40 | $72.70 | 836728 |
| 2025-01-07 | 42.16 | $74.88 | 661000 |
| 2025-01-06 | 43.88 | $76.17 | 645211 |
| 2025-01-03 | 44.05 | $76.30 | 564800 |
| 2025-01-02 | 40.06 | $73.98 | 405300 |
| 2024-12-31 | 39.94 | $73.91 | 602060 |
| 2024-12-30 | 40.52 | $74.43 | 700143 |
| 2024-12-27 | 40.99 | $74.85 | 943800 |
| 2024-12-26 | 42.97 | $76.64 | 457204 |
| 2024-12-24 | 41.03 | $75.36 | 269112 |
| 2024-12-23 | 39.40 | $74.29 | 582631 |
| 2024-12-20 | 37.14 | $72.83 | 2.2M |
| 2024-12-19 | 38.12 | $73.89 | 737341 |
| 2024-12-18 | 38.84 | $74.68 | 899930 |
| 2024-12-17 | 40.36 | $76.32 | 901500 |
| 2024-12-16 | 43.88 | $79.87 | 728900 |
| 2024-12-13 | 42.91 | $79.14 | 925248 |
| 2024-12-12 | 43.08 | $79.32 | 1.3M |
| 2024-12-11 | 48.23 | $84.28 | 4.0M |
| 2024-12-10 | 52.31 | $87.69 | 536702 |
| 2024-12-09 | 56.86 | $91.08 | 482140 |
| 2024-12-06 | 58.17 | $92.00 | 227800 |
| 2024-12-05 | 56.16 | $90.07 | 306000 |
| 2024-12-04 | 58.55 | $91.80 | 232038 |
| 2024-12-03 | 55.70 | $89.04 | 538900 |
| 2024-12-02 | 58.57 | $91.11 | 218907 |
| 2024-11-29 | 59.95 | $92.08 | 169200 |
| 2024-11-27 | 56.71 | $88.83 | 354617 |
| 2024-11-26 | 57.28 | $89.25 | 254748 |
| 2024-11-25 | 57.09 | $89.06 | 456750 |
| 2024-11-22 | 64.46 | $94.34 | 238543 |
| 2024-11-21 | 61.21 | $90.74 | 255417 |
| 2024-11-20 | 58.54 | $88.06 | 327100 |
| 2024-11-19 | 58.24 | $87.76 | 310600 |
| 2024-11-18 | 51.64 | $81.93 | 205312 |
| 2024-11-15 | 50.20 | $80.80 | 234903 |
| 2024-11-14 | 51.99 | $82.17 | 412167 |
| 2024-11-13 | 50.48 | $80.94 | 765891 |
| 2024-11-12 | 61.11 | $88.11 | 410044 |
| 2024-11-11 | 63.23 | $89.31 | 436868 |
| 2024-11-08 | 62.77 | $88.86 | 231000 |
| 2024-11-07 | 58.15 | $84.68 | 355500 |
| 2024-11-06 | 56.89 | $83.64 | 644683 |
| 2024-11-05 | 56.43 | $83.26 | 444554 |
| 2024-11-04 | 62.63 | $87.00 | 368500 |
| 2024-11-01 | 65.09 | $88.35 | 449911 |
| 2024-10-31 | 62.87 | $86.18 | 431500 |
| 2024-10-30 | 66.07 | $87.92 | 479100 |
| 2024-10-29 | 68.58 | $89.24 | 299144 |
| 2024-10-28 | 66.40 | $86.87 | 396922 |
| 2024-10-25 | 64.11 | $84.58 | 384549 |
| 2024-10-24 | 58.87 | $80.07 | 134100 |
| 2024-10-23 | 58.87 | $80.07 | 255700 |
| 2024-10-22 | 60.59 | $81.04 | 331907 |
| 2024-10-21 | 59.12 | $79.78 | 197294 |
| 2024-10-18 | 57.58 | $78.49 | 155248 |
| 2024-10-17 | 56.69 | $77.75 | 171923 |
| 2024-10-16 | 55.38 | $76.66 | 150941 |
| 2024-10-15 | 52.31 | $74.22 | 160416 |
| 2024-10-14 | 56.69 | $77.11 | 119800 |
| 2024-10-11 | 56.58 | $77.01 | 176900 |
| 2024-10-10 | 52.85 | $74.00 | 147700 |
| 2024-10-09 | 54.52 | $75.13 | 119000 |
| 2024-10-08 | 54.47 | $75.09 | 111300 |
| 2024-10-07 | 52.51 | $73.45 | 120700 |
| 2024-10-04 | 52.78 | $73.66 | 167339 |
| 2024-10-03 | 49.58 | $71.00 | 188500 |
| 2024-10-02 | 52.40 | $73.22 | 275034 |
| 2024-10-01 | 50.74 | $71.83 | 394500 |
| 2024-09-30 | 54.32 | $74.59 | 197403 |
| 2024-09-27 | 53.97 | $74.28 | 268600 |
| 2024-09-26 | 53.77 | $74.09 | 566042 |
| 2024-09-25 | 55.11 | $75.19 | 208420 |
| 2024-09-24 | 52.31 | $72.47 | 242500 |
| 2024-09-23 | 56.05 | $75.53 | 191000 |
| 2024-09-20 | 54.98 | $74.46 | 1.3M |
| 2024-09-19 | 56.41 | $75.63 | 187906 |
| 2024-09-18 | 54.51 | $73.65 | 174835 |
| 2024-09-17 | 58.54 | $76.95 | 154502 |
| 2024-09-16 | 56.85 | $75.11 | 303600 |
| 2024-09-13 | 63.14 | $79.84 | 189500 |
| 2024-09-12 | 62.01 | $78.50 | 204600 |
| 2024-09-11 | 60.12 | $76.32 | 398091 |
| 2024-09-10 | 57.37 | $73.35 | 470027 |
| 2024-09-09 | 57.16 | $73.13 | 216000 |
| 2024-09-06 | 52.51 | $68.47 | 189080 |
| 2024-09-05 | 56.85 | $71.92 | 175800 |
| 2024-09-04 | 55.86 | $70.93 | 126401 |
| 2024-09-03 | 52.37 | $67.62 | 160733 |
| 2024-08-30 | 61.50 | $74.16 | 89638 |
| 2024-08-29 | 61.22 | $73.87 | 182315 |
| 2024-08-28 | 57.32 | $70.11 | 139100 |
| 2024-08-27 | 60.16 | $71.97 | 138623 |
| 2024-08-26 | 58.85 | $70.71 | 98400 |
| 2024-08-23 | 58.30 | $70.18 | 133245 |
| 2024-08-22 | 55.86 | $67.86 | 167648 |
| 2024-08-21 | 58.87 | $69.99 | 360200 |
| 2024-08-20 | 62.57 | $72.45 | 160025 |
| 2024-08-19 | 65.76 | $74.45 | 121200 |
| 2024-08-16 | 66.57 | $74.95 | 149600 |
| 2024-08-15 | 69.36 | $76.68 | 284300 |
| 2024-08-14 | 67.93 | $74.74 | 424439 |
| 2024-08-13 | 67.44 | $74.09 | 775381 |
| 2024-08-12 | 55.97 | $62.31 | 290300 |
| 2024-08-09 | 54.86 | $61.45 | 120300 |
| 2024-08-08 | 52.70 | $59.80 | 112500 |
| 2024-08-07 | 49.88 | $57.76 | 203426 |
| 2024-08-06 | 54.36 | $60.73 | 261600 |
| 2024-08-05 | 50.32 | $57.90 | 176701 |
| 2024-08-02 | 49.27 | $57.20 | 201200 |
| 2024-08-01 | 54.34 | $60.44 | 96931 |
| 2024-07-31 | 57.95 | $62.50 | 167000 |
| 2024-07-30 | 54.62 | $60.10 | 112200 |
| 2024-07-29 | 56.71 | $61.28 | 217900 |
| 2024-07-26 | 59.45 | $62.77 | 353143 |
| 2024-07-25 | 58.81 | $62.26 | 153800 |
| 2024-07-24 | 55.63 | $59.85 | 207041 |
| 2024-07-23 | 59.85 | $62.17 | 154142 |
| 2024-07-22 | 56.66 | $59.80 | 190135 |
| 2024-07-19 | 50.21 | $55.74 | 211554 |
| 2024-07-18 | 49.91 | $55.57 | 157495 |
| 2024-07-17 | 50.33 | $55.82 | 232833 |
| 2024-07-16 | 58.24 | $60.08 | 203198 |
| 2024-07-15 | 58.92 | $60.41 | 467667 |
| 2024-07-12 | 49.81 | $55.02 | 129678 |
| 2024-07-11 | 50.74 | $55.49 | 97781 |
| 2024-07-10 | 51.03 | $55.64 | 147239 |
| 2024-07-09 | 50.64 | $55.42 | 114267 |
| 2024-07-08 | 51.28 | $55.78 | 178539 |
| 2024-07-05 | 48.08 | $53.93 | 83594 |
| 2024-07-03 | 46.77 | $53.20 | 265635 |
| 2024-07-02 | 48.76 | $54.44 | 637748 |
| 2024-07-01 | 46.84 | $53.33 | 576132 |
| 2024-06-28 | 46.96 | $53.41 | 1.8M |
| 2024-06-27 | 50.01 | $55.41 | 580395 |
| 2024-06-26 | 52.90 | $57.18 | 176999 |
| 2024-06-25 | 53.26 | $57.40 | 389689 |
| 2024-06-24 | 54.23 | $58.00 | 390850 |
| 2024-06-21 | 51.74 | $56.20 | 1.1M |
| 2024-06-20 | 55.21 | $58.39 | 181908 |
| 2024-06-18 | 57.51 | $59.76 | 241809 |
| 2024-06-17 | 57.05 | $59.39 | 210036 |
| 2024-06-14 | 54.20 | $57.14 | 324044 |
| 2024-06-13 | 58.15 | $59.56 | 290984 |
| 2024-06-12 | 66.87 | $64.12 | 253057 |
| 2024-06-11 | 62.81 | $60.63 | 217885 |
| 2024-06-10 | 62.65 | $60.50 | 312586 |
| 2024-06-07 | 60.86 | $59.06 | 208775 |
| 2024-06-06 | 60.30 | $58.62 | 86882 |
| 2024-06-05 | 59.59 | $58.04 | 112312 |
| 2024-06-04 | 59.16 | $57.68 | 134833 |
| 2024-06-03 | 58.53 | $57.15 | 423918 |
| 2024-05-31 | 58.33 | $56.97 | 253986 |
| 2024-05-30 | 56.73 | $55.55 | 114866 |
| 2024-05-29 | 58.36 | $56.64 | 219592 |
| 2024-05-28 | 52.19 | $51.50 | 396995 |
| 2024-05-24 | 58.10 | $55.21 | 475752 |
| 2024-05-23 | 57.80 | $54.97 | 370303 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.96
2026-08-10
Close Price
$70.64
Vol: 564030
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.10
Maximum
-0.71
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -67.96 | $70.64 | 564030 |
| 2026-08-07 | -66.52 | $70.87 | 533538 |
| 2026-08-06 | -56.09 | $72.54 | 1.0M |
| 2026-08-05 | -17.28 | $75.66 | 684467 |
| 2026-08-04 | -8.83 | $75.52 | 631733 |
| 2026-08-03 | -58.01 | $71.96 | 426454 |
| 2026-07-31 | -82.69 | $68.45 | 356222 |
| 2026-07-30 | -83.92 | $68.24 | 1.0M |
| 2026-07-29 | -99.50 | $66.51 | 608226 |
| 2026-07-28 | -67.81 | $71.60 | 478200 |
| 2026-07-27 | -67.00 | $71.73 | 502922 |
| 2026-07-24 | -72.23 | $70.89 | 528940 |
| 2026-07-23 | -77.09 | $70.11 | 367700 |
| 2026-07-22 | -75.28 | $70.40 | 357422 |
| 2026-07-21 | -75.47 | $70.37 | 370532 |
| 2026-07-20 | -78.21 | $69.93 | 476700 |
| 2026-07-17 | -77.83 | $69.99 | 733800 |
| 2026-07-16 | -81.13 | $69.46 | 989600 |
| 2026-07-15 | -74.22 | $70.57 | 1.3M |
| 2026-07-14 | -72.66 | $71.41 | 534704 |
| 2026-07-13 | -69.31 | $71.92 | 570731 |
| 2026-07-10 | -53.75 | $73.09 | 482024 |
| 2026-07-09 | -48.68 | $73.06 | 534500 |
| 2026-07-08 | -53.33 | $72.16 | 1.0M |
| 2026-07-07 | -24.14 | $77.80 | 794118 |
| 2026-07-06 | -6.04 | $81.29 | 566638 |
| 2026-07-02 | -6.54 | $80.90 | 645309 |
| 2026-07-01 | -9.20 | $80.26 | 831668 |
| 2026-06-30 | -6.99 | $80.61 | 1.4M |
| 2026-06-29 | -6.73 | $79.75 | 857800 |
| 2026-06-26 | -4.60 | $79.14 | 2.1M |
| 2026-06-25 | -14.07 | $77.37 | 1.1M |
| 2026-06-24 | -2.57 | $73.80 | 930558 |
| 2026-06-23 | -4.46 | $71.60 | 591500 |
| 2026-06-22 | -8.06 | $71.01 | 639136 |
| 2026-06-18 | -1.51 | $71.67 | 1.1M |
| 2026-06-17 | -27.82 | $67.93 | 829557 |
| 2026-06-16 | -27.25 | $67.78 | 832532 |
| 2026-06-15 | -19.82 | $68.70 | 845600 |
| 2026-06-12 | -13.14 | $68.09 | 751300 |
| 2026-06-11 | -2.43 | $68.91 | 679837 |
| 2026-06-10 | -22.74 | $64.87 | 571551 |
| 2026-06-09 | -16.67 | $65.50 | 1.0M |
| 2026-06-08 | -33.13 | $63.31 | 769700 |
| 2026-06-05 | -33.33 | $63.29 | 454700 |
| 2026-06-04 | -17.81 | $64.79 | 670750 |
| 2026-06-03 | -36.13 | $63.02 | 624600 |
| 2026-06-02 | -25.73 | $63.94 | 384700 |
| 2026-06-01 | -34.97 | $62.60 | 689700 |
| 2026-05-29 | -17.95 | $64.48 | 780900 |
| 2026-05-28 | -10.64 | $65.19 | 887700 |
| 2026-05-27 | -23.08 | $62.15 | 513244 |
| 2026-05-26 | -16.84 | $62.88 | 471606 |
| 2026-05-22 | -21.45 | $62.34 | 463221 |
| 2026-05-21 | -19.66 | $62.55 | 464000 |
| 2026-05-20 | -34.27 | $60.84 | 596200 |
| 2026-05-19 | -48.38 | $59.19 | 627200 |
| 2026-05-18 | -63.76 | $58.68 | 749929 |
| 2026-05-15 | -72.62 | $57.40 | 868400 |
| 2026-05-14 | -42.53 | $62.07 | 654330 |
| 2026-05-13 | -47.23 | $61.34 | 1.1M |
| 2026-05-12 | -49.74 | $60.95 | 808600 |
| 2026-05-11 | -48.00 | $61.22 | 1.0M |
| 2026-05-08 | -57.15 | $59.80 | 1.8M |
| 2026-05-07 | -55.22 | $60.10 | 1.6M |
| 2026-05-06 | -44.07 | $61.83 | 1.4M |
| 2026-05-05 | -70.55 | $57.72 | 973348 |
| 2026-05-04 | -84.28 | $55.59 | 884110 |
| 2026-05-01 | -85.70 | $55.37 | 512300 |
| 2026-04-30 | -80.86 | $56.12 | 680400 |
| 2026-04-29 | -96.13 | $53.75 | 1.0M |
| 2026-04-28 | -93.27 | $56.48 | 854300 |
| 2026-04-27 | -74.64 | $58.16 | 1.2M |
| 2026-04-24 | -80.61 | $57.32 | 928249 |
| 2026-04-23 | -69.25 | $58.92 | 1.2M |
| 2026-04-22 | -64.49 | $59.59 | 1.1M |
| 2026-04-21 | -46.45 | $62.13 | 1.5M |
| 2026-04-20 | -0.71 | $68.57 | 585631 |
| 2026-04-17 | -3.30 | $67.48 | 894660 |
| 2026-04-16 | -44.97 | $61.81 | 740554 |
| 2026-04-15 | -19.25 | $65.50 | 557867 |
| 2026-04-14 | -7.03 | $67.15 | 664900 |
| 2026-04-13 | -14.80 | $66.10 | 567341 |
| 2026-04-10 | -27.98 | $64.32 | 409625 |
| 2026-04-09 | -37.76 | $64.38 | 713834 |
| 2026-04-08 | -48.97 | $63.01 | 1.2M |
| 2026-04-07 | -77.88 | $58.24 | 1.2M |
| 2026-04-06 | -76.67 | $58.44 | 808400 |
| 2026-04-02 | -86.90 | $57.04 | 1.1M |
| 2026-04-01 | -81.01 | $58.53 | 1.3M |
| 2026-03-31 | -87.16 | $57.29 | 1.4M |
| 2026-03-30 | -96.81 | $55.26 | 1.7M |
| 2026-03-27 | -98.31 | $55.87 | 1.4M |
| 2026-03-26 | -96.68 | $57.26 | 1.1M |
| 2026-03-25 | -89.75 | $59.51 | 1.1M |
| 2026-03-24 | -94.21 | $58.71 | 1.3M |
| 2026-03-23 | -98.82 | $58.84 | 939345 |
| 2026-03-20 | -96.53 | $59.23 | 1.6M |
| 2026-03-19 | -90.94 | $63.28 | 937421 |
| 2026-03-18 | -71.33 | $65.94 | 776032 |
| 2026-03-17 | -71.41 | $65.93 | 653004 |
| 2026-03-16 | -68.75 | $66.29 | 851600 |
| 2026-03-13 | -80.69 | $64.67 | 1.6M |
| 2026-03-12 | -92.78 | $63.03 | 1.9M |
| 2026-03-11 | -44.30 | $69.99 | 989492 |
| 2026-03-10 | -51.93 | $69.02 | 1.2M |
| 2026-03-09 | -51.14 | $69.12 | 820057 |
| 2026-03-06 | -48.47 | $69.46 | 1.5M |
| 2026-03-05 | -24.86 | $72.46 | 1.6M |
| 2026-03-04 | -1.10 | $75.48 | 1.2M |
| 2026-03-03 | -15.28 | $72.61 | 1.2M |
| 2026-03-02 | -17.99 | $72.30 | 1.4M |
| 2026-02-27 | -10.45 | $70.79 | 1.8M |
| 2026-02-26 | -24.44 | $69.00 | 3.3M |
| 2026-02-25 | -35.61 | $68.24 | 2.1M |
| 2026-02-24 | -79.60 | $65.21 | 1.2M |
| 2026-02-23 | -80.46 | $65.19 | 733500 |
| 2026-02-20 | -66.94 | $67.14 | 626939 |
| 2026-02-19 | -65.95 | $67.26 | 1.1M |
| 2026-02-18 | -81.48 | $65.39 | 1.7M |
| 2026-02-17 | -95.10 | $63.77 | 1.0M |
| 2026-02-13 | -89.56 | $64.46 | 651349 |
| 2026-02-12 | -91.00 | $64.28 | 637825 |
| 2026-02-11 | -96.77 | $63.93 | 562226 |
| 2026-02-10 | -85.00 | $65.35 | 942725 |
| 2026-02-09 | -84.84 | $65.37 | 1.1M |
| 2026-02-06 | -83.35 | $65.55 | 726400 |
| 2026-02-05 | -87.74 | $65.02 | 1.0M |
| 2026-02-04 | -84.14 | $67.07 | 769401 |
| 2026-02-03 | -82.96 | $67.19 | 854106 |
| 2026-02-02 | -96.67 | $67.76 | 546533 |
| 2026-01-30 | -88.76 | $68.58 | 633047 |
| 2026-01-29 | -74.78 | $69.59 | 756134 |
| 2026-01-28 | -82.48 | $68.97 | 601600 |
| 2026-01-27 | -60.25 | $70.76 | 493979 |
| 2026-01-26 | -44.13 | $71.89 | 410238 |
| 2026-01-23 | -32.98 | $72.83 | 715200 |
| 2026-01-22 | -24.79 | $73.52 | 486113 |
| 2026-01-21 | -20.52 | $73.88 | 589700 |
| 2026-01-20 | -41.40 | $72.12 | 520232 |
| 2026-01-16 | -3.76 | $74.86 | 527410 |
| 2026-01-15 | -24.13 | $73.09 | 419400 |
| 2026-01-14 | -43.39 | $71.59 | 689226 |
| 2026-01-13 | -38.25 | $71.99 | 884743 |
| 2026-01-12 | -39.41 | $71.90 | 612513 |
| 2026-01-09 | -23.49 | $73.14 | 940423 |
| 2026-01-08 | -9.43 | $73.38 | 1.6M |
| 2026-01-07 | -31.21 | $70.47 | 704182 |
| 2026-01-06 | -21.33 | $71.17 | 815000 |
| 2026-01-05 | -33.90 | $70.28 | 537000 |
| 2026-01-02 | -34.60 | $70.23 | 732900 |
| 2025-12-31 | -66.10 | $68.00 | 547800 |
| 2025-12-30 | -58.47 | $68.54 | 897400 |
| 2025-12-29 | -61.86 | $68.30 | 535700 |
| 2025-12-26 | -50.71 | $69.09 | 560410 |
| 2025-12-24 | -57.34 | $68.62 | 257321 |
| 2025-12-23 | -56.78 | $68.66 | 456200 |
| 2025-12-22 | -31.24 | $69.74 | 630425 |
| 2025-12-19 | -54.84 | $67.52 | 1.2M |
| 2025-12-18 | -47.93 | $68.17 | 474127 |
| 2025-12-17 | -50.69 | $67.91 | 674000 |
| 2025-12-16 | -41.96 | $68.45 | 521823 |
| 2025-12-15 | -38.29 | $68.82 | 777500 |
| 2025-12-12 | -26.88 | $69.97 | 796231 |
| 2025-12-11 | -7.97 | $71.37 | 535524 |
| 2025-12-10 | -67.77 | $68.34 | 581400 |
| 2025-12-09 | -81.53 | $65.89 | 657400 |
| 2025-12-08 | -78.83 | $66.37 | 355700 |
| 2025-12-05 | -73.89 | $67.25 | 558936 |
| 2025-12-04 | -70.69 | $67.82 | 608656 |
| 2025-12-03 | -68.00 | $68.30 | 984500 |
| 2025-12-02 | -71.36 | $67.70 | 751060 |
| 2025-12-01 | -74.23 | $67.19 | 1.0M |
| 2025-11-28 | -67.15 | $68.45 | 220300 |
| 2025-11-26 | -71.26 | $68.00 | 746900 |
| 2025-11-25 | -74.19 | $67.45 | 995000 |
| 2025-11-24 | -85.31 | $65.36 | 767213 |
| 2025-11-21 | -90.54 | $64.48 | 759500 |
| 2025-11-20 | -92.75 | $64.04 | 873100 |
| 2025-11-19 | -85.20 | $65.54 | 815939 |
| 2025-11-18 | -86.11 | $65.36 | 1.4M |
| 2025-11-17 | -97.12 | $63.84 | 1.2M |
| 2025-11-14 | -99.70 | $66.77 | 871420 |
| 2025-11-13 | -95.03 | $68.52 | 1.2M |
| 2025-11-12 | -86.99 | $71.33 | 2.4M |
| 2025-11-11 | -93.49 | $73.24 | 1.6M |
| 2025-11-10 | -61.16 | $77.10 | 691234 |
| 2025-11-07 | -85.80 | $74.55 | 548607 |
| 2025-11-06 | -83.61 | $74.96 | 520423 |
| 2025-11-05 | -85.55 | $75.26 | 555400 |
| 2025-11-04 | -90.17 | $76.09 | 415678 |
| 2025-11-03 | -80.90 | $77.88 | 322845 |
| 2025-10-31 | -62.68 | $79.13 | 231900 |
| 2025-10-30 | -56.41 | $79.56 | 309107 |
| 2025-10-29 | -51.17 | $79.92 | 323800 |
| 2025-10-28 | -50.00 | $80.00 | 308539 |
| 2025-10-27 | -42.71 | $80.50 | 526625 |
| 2025-10-24 | -25.36 | $81.69 | 404921 |
| 2025-10-23 | -42.42 | $80.52 | 644539 |
| 2025-10-22 | -78.09 | $76.98 | 806300 |
| 2025-10-21 | -18.52 | $81.90 | 976217 |
| 2025-10-20 | -12.25 | $81.76 | 786700 |
| 2025-10-17 | -39.01 | $79.75 | 528400 |
| 2025-10-16 | -25.97 | $80.73 | 735000 |
| 2025-10-15 | -23.70 | $80.90 | 624900 |
| 2025-10-14 | -9.99 | $81.21 | 714500 |
| 2025-10-13 | -31.00 | $79.80 | 577700 |
| 2025-10-10 | -41.13 | $79.12 | 761200 |
| 2025-10-09 | -36.96 | $79.40 | 594419 |
| 2025-10-08 | -42.62 | $79.02 | 901403 |
| 2025-10-07 | -73.03 | $76.98 | 804835 |
| 2025-10-06 | -45.60 | $78.82 | 906013 |
| 2025-10-03 | -46.50 | $78.76 | 1.2M |
| 2025-10-02 | -20.76 | $79.97 | 591232 |
| 2025-10-01 | -25.93 | $79.38 | 628400 |
| 2025-09-30 | -17.39 | $80.00 | 1.1M |
| 2025-09-29 | -26.37 | $78.51 | 1.3M |
| 2025-09-26 | -22.38 | $79.02 | 434000 |
| 2025-09-25 | -32.94 | $77.67 | 544242 |
| 2025-09-24 | -35.76 | $77.31 | 372200 |
| 2025-09-23 | -25.51 | $78.62 | 746647 |
| 2025-09-22 | -20.97 | $79.20 | 1.0M |
| 2025-09-19 | -14.63 | $80.01 | 1.8M |
| 2025-09-18 | -2.32 | $81.32 | 610700 |
| 2025-09-17 | -21.53 | $78.72 | 673300 |
| 2025-09-16 | -23.41 | $78.49 | 499400 |
| 2025-09-15 | -29.69 | $77.72 | 886600 |
| 2025-09-12 | -38.58 | $76.48 | 894827 |
| 2025-09-11 | -14.81 | $79.45 | 1.1M |
| 2025-09-10 | -4.17 | $79.34 | 1.2M |
| 2025-09-09 | -2.82 | $78.56 | 965954 |
| 2025-09-08 | -1.58 | $78.25 | 1.1M |
| 2025-09-05 | -1.75 | $76.48 | 667500 |
| 2025-09-04 | -8.63 | $73.73 | 791914 |
| 2025-09-03 | -7.81 | $73.70 | 1.2M |
| 2025-09-02 | -33.68 | $71.48 | 641200 |
| 2025-08-29 | -43.24 | $70.66 | 861300 |
| 2025-08-28 | -17.83 | $72.84 | 1.2M |
| 2025-08-27 | -13.20 | $73.42 | 877004 |
| 2025-08-26 | -24.23 | $72.45 | 1.3M |
| 2025-08-25 | -42.66 | $70.83 | 1.1M |
| 2025-08-22 | -24.57 | $72.42 | 1.2M |
| 2025-08-21 | -17.86 | $73.01 | 927100 |
| 2025-08-20 | -24.69 | $72.41 | 1.4M |
| 2025-08-19 | -38.60 | $71.42 | 1.3M |
| 2025-08-18 | -55.56 | $70.15 | 753018 |
| 2025-08-15 | -60.84 | $70.07 | 1.1M |
| 2025-08-14 | -71.77 | $69.64 | 1.8M |
| 2025-08-13 | -82.11 | $68.23 | 2.4M |
| 2025-08-12 | -75.00 | $69.77 | 1.3M |
| 2025-08-11 | -88.75 | $68.11 | 1.2M |
| 2025-08-08 | -100.00 | $67.62 | 926366 |
| 2025-08-07 | -86.50 | $71.13 | 465634 |
| 2025-08-06 | -90.50 | $70.65 | 589100 |
| 2025-08-05 | -92.60 | $71.00 | 875611 |
| 2025-08-04 | -78.91 | $72.68 | 663700 |
| 2025-08-01 | -90.86 | $71.40 | 594005 |
| 2025-07-31 | -77.27 | $73.91 | 880100 |
| 2025-07-30 | -91.34 | $72.27 | 835154 |
| 2025-07-29 | -99.93 | $71.65 | 678200 |
| 2025-07-28 | -97.53 | $72.57 | 1.2M |
| 2025-07-25 | -92.77 | $73.60 | 480600 |
| 2025-07-24 | -95.90 | $73.09 | 1.0M |
| 2025-07-23 | -97.27 | $73.44 | 1.0M |
| 2025-07-22 | -93.38 | $74.07 | 586741 |
| 2025-07-21 | -98.10 | $75.34 | 605515 |
| 2025-07-18 | -92.17 | $76.15 | 511900 |
| 2025-07-17 | -78.27 | $78.05 | 798600 |
| 2025-07-16 | -94.44 | $75.84 | 813631 |
| 2025-07-15 | -99.44 | $76.42 | 1.2M |
| 2025-07-14 | -69.35 | $80.15 | 509858 |
| 2025-07-11 | -73.95 | $79.58 | 557855 |
| 2025-07-10 | -80.97 | $78.71 | 688933 |
| 2025-07-09 | -95.71 | $78.49 | 903100 |
| 2025-07-08 | -96.20 | $78.84 | 896700 |
| 2025-07-07 | -85.49 | $80.44 | 818033 |
| 2025-07-03 | -73.70 | $81.97 | 703746 |
| 2025-07-02 | -76.18 | $81.66 | 1.3M |
| 2025-07-01 | -70.82 | $82.33 | 1.4M |
| 2025-06-30 | -40.13 | $86.17 | 1.4M |
| 2025-06-27 | -25.66 | $87.98 | 1.6M |
| 2025-06-26 | -40.37 | $86.14 | 1.1M |
| 2025-06-25 | -58.99 | $83.81 | 825330 |
| 2025-06-24 | -60.75 | $83.59 | 1.5M |
| 2025-06-23 | -69.94 | $82.44 | 1.0M |
| 2025-06-20 | -94.87 | $81.20 | 1.4M |
| 2025-06-18 | -83.67 | $82.38 | 1.1M |
| 2025-06-17 | -96.39 | $81.04 | 979871 |
| 2025-06-16 | -90.49 | $82.06 | 861636 |
| 2025-06-13 | -77.11 | $83.41 | 1.3M |
| 2025-06-12 | -67.39 | $84.39 | 1.1M |
| 2025-06-11 | -72.05 | $83.92 | 1.8M |
| 2025-06-10 | -89.93 | $82.92 | 2.6M |
| 2025-06-09 | -56.33 | $89.21 | 738300 |
| 2025-06-06 | -52.50 | $89.92 | 517237 |
| 2025-06-05 | -55.52 | $89.36 | 685900 |
| 2025-06-04 | -49.60 | $90.46 | 665425 |
| 2025-06-03 | -62.74 | $88.02 | 625500 |
| 2025-06-02 | -62.41 | $88.08 | 932123 |
| 2025-05-30 | -67.96 | $87.05 | 986700 |
| 2025-05-29 | -71.51 | $86.39 | 1.1M |
| 2025-05-28 | -70.44 | $86.59 | 1.1M |
| 2025-05-27 | -69.14 | $86.83 | 1.5M |
| 2025-05-23 | -76.90 | $85.39 | 935400 |
| 2025-05-22 | -82.66 | $84.32 | 1.3M |
| 2025-05-21 | -93.40 | $82.56 | 1.2M |
| 2025-05-20 | -90.99 | $83.00 | 1.4M |
| 2025-05-19 | -79.02 | $84.94 | 1.8M |
| 2025-05-16 | -68.18 | $85.59 | 3.6M |
| 2025-05-15 | -77.48 | $83.67 | 6.4M |
| 2025-05-14 | -78.74 | $83.41 | 2.4M |
| 2025-05-13 | -31.62 | $93.14 | 2.0M |
| 2025-05-12 | -0.87 | $99.49 | 1.8M |
| 2025-05-09 | -16.29 | $95.88 | 1.0M |
| 2025-05-08 | -11.82 | $96.78 | 602602 |
| 2025-05-07 | -6.58 | $97.51 | 617694 |
| 2025-05-06 | -7.60 | $97.23 | 564633 |
| 2025-05-05 | -7.29 | $96.79 | 845517 |
| 2025-05-02 | -14.03 | $94.60 | 1.3M |
| 2025-05-01 | -13.29 | $94.84 | 1.2M |
| 2025-04-30 | -14.09 | $94.58 | 748300 |
| 2025-04-29 | -8.03 | $96.55 | 741200 |
| 2025-04-28 | -10.15 | $95.60 | 1.1M |
| 2025-04-25 | -4.95 | $96.89 | 1.3M |
| 2025-04-24 | -2.53 | $91.85 | 840129 |
| 2025-04-23 | -18.41 | $85.87 | 387405 |
| 2025-04-22 | -29.64 | $82.87 | 568235 |
| 2025-04-21 | -34.06 | $81.69 | 588910 |
| 2025-04-17 | -21.08 | $85.07 | 532411 |
| 2025-04-16 | -17.10 | $86.15 | 450500 |
| 2025-04-15 | -8.29 | $88.54 | 486967 |
| 2025-04-14 | -11.94 | $87.55 | 636200 |
| 2025-04-11 | -2.61 | $88.33 | 645929 |
| 2025-04-10 | -5.14 | $85.89 | 708862 |
| 2025-04-09 | -3.27 | $85.46 | 911800 |
| 2025-04-08 | -23.55 | $75.29 | 1.5M |
| 2025-04-07 | -35.92 | $71.85 | 917300 |
| 2025-04-04 | -51.78 | $69.44 | 829212 |
| 2025-04-03 | -10.26 | $75.75 | 572743 |
| 2025-04-02 | -3.03 | $76.85 | 567210 |
| 2025-04-01 | -12.85 | $71.33 | 778700 |
| 2025-03-31 | -19.28 | $70.65 | 868251 |
| 2025-03-28 | -66.43 | $65.97 | 761443 |
| 2025-03-27 | -51.04 | $67.74 | 884331 |
| 2025-03-26 | -61.04 | $66.59 | 436438 |
| 2025-03-25 | -43.83 | $68.57 | 425800 |
| 2025-03-24 | -57.30 | $67.02 | 298545 |
| 2025-03-21 | -75.13 | $64.97 | 1.1M |
| 2025-03-20 | -71.30 | $65.41 | 341401 |
| 2025-03-19 | -62.43 | $66.43 | 358400 |
| 2025-03-18 | -83.65 | $63.99 | 281308 |
| 2025-03-17 | -56.78 | $67.08 | 221400 |
| 2025-03-14 | -67.48 | $65.85 | 292319 |
| 2025-03-13 | -89.24 | $63.45 | 597700 |
| 2025-03-12 | -91.52 | $63.62 | 366544 |
| 2025-03-11 | -89.06 | $64.44 | 819328 |
| 2025-03-10 | -95.68 | $64.97 | 518904 |
| 2025-03-07 | -75.73 | $67.83 | 478121 |
| 2025-03-06 | -72.55 | $68.38 | 300100 |
| 2025-03-05 | -48.91 | $71.74 | 290300 |
| 2025-03-04 | -66.43 | $69.26 | 354100 |
| 2025-03-03 | -66.02 | $69.72 | 367312 |
| 2025-02-28 | -50.75 | $72.67 | 1.1M |
| 2025-02-27 | -77.93 | $68.15 | 300800 |
| 2025-02-26 | -69.81 | $69.50 | 307500 |
| 2025-02-25 | -79.07 | $67.96 | 300502 |
| 2025-02-24 | -80.04 | $67.80 | 620827 |
| 2025-02-21 | -81.35 | $68.61 | 556115 |
| 2025-02-20 | -78.44 | $69.40 | 217309 |
| 2025-02-19 | -73.05 | $70.35 | 366638 |
| 2025-02-18 | -78.89 | $69.34 | 369116 |
| 2025-02-14 | -85.83 | $68.14 | 763900 |
| 2025-02-13 | -95.84 | $69.86 | 458686 |
| 2025-02-12 | -93.79 | $74.07 | 332430 |
| 2025-02-11 | -78.37 | $75.66 | 464643 |
| 2025-02-10 | -42.90 | $77.84 | 256600 |
| 2025-02-07 | -45.99 | $77.47 | 397400 |
| 2025-02-06 | -56.51 | $76.21 | 351228 |
| 2025-02-05 | -53.09 | $76.62 | 334035 |
| 2025-02-04 | -47.91 | $77.24 | 316308 |
| 2025-02-03 | -34.14 | $78.89 | 154600 |
| 2025-01-31 | -29.22 | $79.48 | 163635 |
| 2025-01-30 | -23.96 | $80.11 | 166500 |
| 2025-01-29 | -36.48 | $78.61 | 193927 |
| 2025-01-28 | -30.55 | $79.32 | 217514 |
| 2025-01-27 | -52.42 | $76.70 | 322540 |
| 2025-01-24 | -26.96 | $79.75 | 263704 |
| 2025-01-23 | -18.95 | $80.71 | 349900 |
| 2025-01-22 | -8.76 | $81.93 | 248303 |
| 2025-01-21 | -1.64 | $82.39 | 283105 |
| 2025-01-17 | -19.55 | $78.90 | 144200 |
| 2025-01-16 | -4.85 | $78.85 | 231748 |
| 2025-01-15 | -32.11 | $78.02 | 591623 |
| 2025-01-14 | -61.03 | $75.03 | 162740 |
| 2025-01-13 | -84.60 | $72.99 | 212500 |
| 2025-01-10 | -90.51 | $72.56 | 225149 |
| 2025-01-08 | -95.42 | $72.70 | 836728 |
| 2025-01-07 | -87.60 | $74.88 | 661000 |
| 2025-01-06 | -82.49 | $76.17 | 645211 |
| 2025-01-03 | -81.97 | $76.30 | 564800 |
| 2025-01-02 | -91.16 | $73.98 | 405300 |
| 2024-12-31 | -91.44 | $73.91 | 602060 |
| 2024-12-30 | -89.38 | $74.43 | 700143 |
| 2024-12-27 | -87.72 | $74.85 | 943800 |
| 2024-12-26 | -80.63 | $76.64 | 457204 |
| 2024-12-24 | -85.70 | $75.36 | 269112 |
| 2024-12-23 | -89.94 | $74.29 | 582631 |
| 2024-12-20 | -96.68 | $72.83 | 2.2M |
| 2024-12-19 | -93.67 | $73.89 | 737341 |
| 2024-12-18 | -96.45 | $74.68 | 899930 |
| 2024-12-17 | -95.34 | $76.32 | 901500 |
| 2024-12-16 | -87.53 | $79.87 | 728900 |
| 2024-12-13 | -91.26 | $79.14 | 925248 |
| 2024-12-12 | -93.10 | $79.32 | 1.3M |
| 2024-12-11 | -66.97 | $84.28 | 4.0M |
| 2024-12-10 | -49.00 | $87.69 | 536702 |
| 2024-12-09 | -31.14 | $91.08 | 482140 |
| 2024-12-06 | -24.74 | $92.00 | 227800 |
| 2024-12-05 | -35.13 | $90.07 | 306000 |
| 2024-12-04 | -25.82 | $91.80 | 232038 |
| 2024-12-03 | -40.67 | $89.04 | 538900 |
| 2024-12-02 | -29.53 | $91.11 | 218907 |
| 2024-11-29 | -24.31 | $92.08 | 169200 |
| 2024-11-27 | -41.80 | $88.83 | 354617 |
| 2024-11-26 | -39.54 | $89.25 | 254748 |
| 2024-11-25 | -40.56 | $89.06 | 456750 |
| 2024-11-22 | -5.82 | $94.34 | 238543 |
| 2024-11-21 | -26.59 | $90.74 | 255417 |
| 2024-11-20 | -42.04 | $88.06 | 327100 |
| 2024-11-19 | -43.77 | $87.76 | 310600 |
| 2024-11-18 | -72.93 | $81.93 | 205312 |
| 2024-11-15 | -79.08 | $80.80 | 234903 |
| 2024-11-14 | -71.63 | $82.17 | 412167 |
| 2024-11-13 | -75.96 | $80.94 | 765891 |
| 2024-11-12 | -32.80 | $88.11 | 410044 |
| 2024-11-11 | -27.37 | $89.31 | 436868 |
| 2024-11-08 | -17.52 | $88.86 | 231000 |
| 2024-11-07 | -39.65 | $84.68 | 355500 |
| 2024-11-06 | -43.63 | $83.64 | 644683 |
| 2024-11-05 | -45.58 | $83.26 | 444554 |
| 2024-11-04 | -26.45 | $87.00 | 368500 |
| 2024-11-01 | -18.48 | $88.35 | 449911 |
| 2024-10-31 | -28.98 | $86.18 | 431500 |
| 2024-10-30 | -20.02 | $87.92 | 479100 |
| 2024-10-29 | -0.97 | $89.24 | 299144 |
| 2024-10-28 | -6.42 | $86.87 | 396922 |
| 2024-10-25 | -6.70 | $84.58 | 384549 |
| 2024-10-24 | -19.02 | $80.07 | 134100 |
| 2024-10-23 | -19.02 | $80.07 | 255700 |
| 2024-10-22 | -6.18 | $81.04 | 331907 |
| 2024-10-21 | -12.08 | $79.78 | 197294 |
| 2024-10-18 | -12.41 | $78.49 | 155248 |
| 2024-10-17 | -19.88 | $77.75 | 171923 |
| 2024-10-16 | -17.27 | $76.66 | 150941 |
| 2024-10-15 | -50.00 | $74.22 | 160416 |
| 2024-10-14 | -17.23 | $77.11 | 119800 |
| 2024-10-11 | -34.43 | $77.01 | 176900 |
| 2024-10-10 | -61.84 | $74.00 | 147700 |
| 2024-10-09 | -51.55 | $75.13 | 119000 |
| 2024-10-08 | -51.91 | $75.09 | 111300 |
| 2024-10-07 | -66.85 | $73.45 | 120700 |
| 2024-10-04 | -61.31 | $73.66 | 167339 |
| 2024-10-03 | -74.85 | $71.00 | 188500 |
| 2024-10-02 | -57.87 | $73.22 | 275034 |
| 2024-10-01 | -63.82 | $71.83 | 394500 |
| 2024-09-30 | -44.16 | $74.59 | 197403 |
| 2024-09-27 | -46.37 | $74.28 | 268600 |
| 2024-09-26 | -47.72 | $74.09 | 566042 |
| 2024-09-25 | -39.89 | $75.19 | 208420 |
| 2024-09-24 | -59.26 | $72.47 | 242500 |
| 2024-09-23 | -37.46 | $75.53 | 191000 |
| 2024-09-20 | -45.09 | $74.46 | 1.3M |
| 2024-09-19 | -36.75 | $75.63 | 187906 |
| 2024-09-18 | -50.85 | $73.65 | 174835 |
| 2024-09-17 | -27.35 | $76.95 | 154502 |
| 2024-09-16 | -40.46 | $75.11 | 303600 |
| 2024-09-13 | -6.37 | $79.84 | 189500 |
| 2024-09-12 | -8.27 | $78.50 | 204600 |
| 2024-09-11 | -17.21 | $76.32 | 398091 |
| 2024-09-10 | -26.11 | $73.35 | 470027 |
| 2024-09-09 | -21.40 | $73.13 | 216000 |
| 2024-09-06 | -47.58 | $68.47 | 189080 |
| 2024-09-05 | -26.12 | $71.92 | 175800 |
| 2024-09-04 | -31.27 | $70.93 | 126401 |
| 2024-09-03 | -48.49 | $67.62 | 160733 |
| 2024-08-30 | -11.26 | $74.16 | 89638 |
| 2024-08-29 | -12.44 | $73.87 | 182315 |
| 2024-08-28 | -27.67 | $70.11 | 139100 |
| 2024-08-27 | -20.14 | $71.97 | 138623 |
| 2024-08-26 | -25.24 | $70.71 | 98400 |
| 2024-08-23 | -27.39 | $70.18 | 133245 |
| 2024-08-22 | -36.79 | $67.86 | 167648 |
| 2024-08-21 | -28.16 | $69.99 | 360200 |
| 2024-08-20 | -18.19 | $72.45 | 160025 |
| 2024-08-19 | -10.09 | $74.45 | 121200 |
| 2024-08-16 | -8.06 | $74.95 | 149600 |
| 2024-08-15 | -1.05 | $76.68 | 284300 |
| 2024-08-14 | -4.30 | $74.74 | 424439 |
| 2024-08-13 | -5.62 | $74.09 | 775381 |
| 2024-08-12 | -27.49 | $62.31 | 290300 |
| 2024-08-09 | -33.69 | $61.45 | 120300 |
| 2024-08-08 | -45.60 | $59.80 | 112500 |
| 2024-08-07 | -60.32 | $57.76 | 203426 |
| 2024-08-06 | -38.89 | $60.73 | 261600 |
| 2024-08-05 | -59.31 | $57.90 | 176701 |
| 2024-08-02 | -66.57 | $57.20 | 201200 |
| 2024-08-01 | -42.39 | $60.44 | 96931 |
| 2024-07-31 | -27.01 | $62.50 | 167000 |
| 2024-07-30 | -44.93 | $60.10 | 112200 |
| 2024-07-29 | -33.11 | $61.28 | 217900 |
| 2024-07-26 | -19.79 | $62.77 | 353143 |
| 2024-07-25 | -10.33 | $62.26 | 153800 |
| 2024-07-24 | -30.42 | $59.85 | 207041 |
| 2024-07-23 | -2.20 | $62.17 | 154142 |
| 2024-07-22 | -18.71 | $59.80 | 190135 |
| 2024-07-19 | -58.47 | $55.74 | 211554 |
| 2024-07-18 | -60.14 | $55.57 | 157495 |
| 2024-07-17 | -57.69 | $55.82 | 232833 |
| 2024-07-16 | -15.96 | $60.08 | 203198 |
| 2024-07-15 | -4.30 | $60.41 | 467667 |
| 2024-07-12 | -73.39 | $55.02 | 129678 |
| 2024-07-11 | -70.44 | $55.49 | 97781 |
| 2024-07-10 | -69.33 | $55.64 | 147239 |
| 2024-07-09 | -70.96 | $55.42 | 114267 |
| 2024-07-08 | -68.30 | $55.78 | 178539 |
| 2024-07-05 | -82.00 | $53.93 | 83594 |
| 2024-07-03 | -87.41 | $53.20 | 265635 |
| 2024-07-02 | -78.22 | $54.44 | 637748 |
| 2024-07-01 | -86.44 | $53.33 | 576132 |
| 2024-06-28 | -97.97 | $53.41 | 1.8M |
| 2024-06-27 | -91.33 | $55.41 | 580395 |
| 2024-06-26 | -53.75 | $57.18 | 176999 |
| 2024-06-25 | -50.72 | $57.40 | 389689 |
| 2024-06-24 | -46.71 | $58.00 | 390850 |
| 2024-06-21 | -58.73 | $56.20 | 1.1M |
| 2024-06-20 | -44.11 | $58.39 | 181908 |
| 2024-06-18 | -34.97 | $59.76 | 241809 |
| 2024-06-17 | -36.48 | $59.39 | 210036 |
| 2024-06-14 | -51.11 | $57.14 | 324044 |
| 2024-06-13 | -32.97 | $59.56 | 290984 |
| 2024-06-12 | -5.07 | $64.12 | 253057 |
| 2024-06-11 | -19.11 | $60.63 | 217885 |
| 2024-06-10 | -18.42 | $60.50 | 312586 |
| 2024-06-07 | -12.51 | $59.06 | 208775 |
| 2024-06-06 | -15.00 | $58.62 | 86882 |
| 2024-06-05 | -18.65 | $58.04 | 112312 |
| 2024-06-04 | -20.92 | $57.68 | 134833 |
| 2024-06-03 | -24.26 | $57.15 | 423918 |
| 2024-05-31 | -25.35 | $56.97 | 253986 |
| 2024-05-30 | -34.28 | $55.55 | 114866 |
| 2024-05-29 | -27.42 | $56.64 | 219592 |
| 2024-05-28 | -59.75 | $51.50 | 396995 |
| 2024-05-24 | -36.42 | $55.21 | 475752 |
| 2024-05-23 | -37.57 | $54.97 | 370303 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.06
2026-08-10
Close Price
$70.64
Vol: 564030Average Directional Index - Detailed Analysis
Minimum
3.89
Average
19.07
Maximum
41.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 16.06 | $70.64 | 564030 |
| 2026-08-07 | 15.94 | $70.87 | 533538 |
| 2026-08-06 | 15.68 | $72.54 | 1.0M |
| 2026-08-05 | 15.10 | $75.66 | 684467 |
| 2026-08-04 | 14.99 | $75.52 | 631733 |
| 2026-08-03 | 15.18 | $71.96 | 426454 |
| 2026-07-31 | 15.93 | $68.45 | 356222 |
| 2026-07-30 | 16.12 | $68.24 | 1.0M |
| 2026-07-29 | 16.20 | $66.51 | 608226 |
| 2026-07-28 | 16.45 | $71.60 | 478200 |
| 2026-07-27 | 17.17 | $71.73 | 502922 |
| 2026-07-24 | 17.79 | $70.89 | 528940 |
| 2026-07-23 | 18.68 | $70.11 | 367700 |
| 2026-07-22 | 19.46 | $70.40 | 357422 |
| 2026-07-21 | 20.06 | $70.37 | 370532 |
| 2026-07-20 | 20.64 | $69.93 | 476700 |
| 2026-07-17 | 21.28 | $69.99 | 733800 |
| 2026-07-16 | 21.78 | $69.46 | 989600 |
| 2026-07-15 | 22.46 | $70.57 | 1.3M |
| 2026-07-14 | 23.00 | $71.41 | 534704 |
| 2026-07-13 | 23.96 | $71.92 | 570731 |
| 2026-07-10 | 25.03 | $73.09 | 482024 |
| 2026-07-09 | 26.05 | $73.06 | 534500 |
| 2026-07-08 | 27.06 | $72.16 | 1.0M |
| 2026-07-07 | 28.12 | $77.80 | 794118 |
| 2026-07-06 | 28.09 | $81.29 | 566638 |
| 2026-07-02 | 26.90 | $80.90 | 645309 |
| 2026-07-01 | 25.74 | $80.26 | 831668 |
| 2026-06-30 | 24.22 | $80.61 | 1.4M |
| 2026-06-29 | 22.63 | $79.75 | 857800 |
| 2026-06-26 | 21.04 | $79.14 | 2.1M |
| 2026-06-25 | 19.52 | $77.37 | 1.1M |
| 2026-06-24 | 17.92 | $73.80 | 930558 |
| 2026-06-23 | 16.93 | $71.60 | 591500 |
| 2026-06-22 | 16.20 | $71.01 | 639136 |
| 2026-06-18 | 15.50 | $71.67 | 1.1M |
| 2026-06-17 | 14.76 | $67.93 | 829557 |
| 2026-06-16 | 14.24 | $67.78 | 832532 |
| 2026-06-15 | 13.59 | $68.70 | 845600 |
| 2026-06-12 | 12.63 | $68.09 | 751300 |
| 2026-06-11 | 11.90 | $68.91 | 679837 |
| 2026-06-10 | 11.22 | $64.87 | 571551 |
| 2026-06-09 | 10.96 | $65.50 | 1.0M |
| 2026-06-08 | 10.56 | $63.31 | 769700 |
| 2026-06-05 | 10.44 | $63.29 | 454700 |
| 2026-06-04 | 10.55 | $64.79 | 670750 |
| 2026-06-03 | 10.50 | $63.02 | 624600 |
| 2026-06-02 | 10.59 | $63.94 | 384700 |
| 2026-06-01 | 10.87 | $62.60 | 689700 |
| 2026-05-29 | 11.27 | $64.48 | 780900 |
| 2026-05-28 | 11.14 | $65.19 | 887700 |
| 2026-05-27 | 11.00 | $62.15 | 513244 |
| 2026-05-26 | 11.33 | $62.88 | 471606 |
| 2026-05-22 | 11.52 | $62.34 | 463221 |
| 2026-05-21 | 11.80 | $62.55 | 464000 |
| 2026-05-20 | 12.36 | $60.84 | 596200 |
| 2026-05-19 | 12.83 | $59.19 | 627200 |
| 2026-05-18 | 13.11 | $58.68 | 749929 |
| 2026-05-15 | 13.25 | $57.40 | 868400 |
| 2026-05-14 | 13.40 | $62.07 | 654330 |
| 2026-05-13 | 13.93 | $61.34 | 1.1M |
| 2026-05-12 | 14.56 | $60.95 | 808600 |
| 2026-05-11 | 15.25 | $61.22 | 1.0M |
| 2026-05-08 | 15.98 | $59.80 | 1.8M |
| 2026-05-07 | 16.51 | $60.10 | 1.6M |
| 2026-05-06 | 17.16 | $61.83 | 1.4M |
| 2026-05-05 | 17.98 | $57.72 | 973348 |
| 2026-05-04 | 17.95 | $55.59 | 884110 |
| 2026-05-01 | 17.82 | $55.37 | 512300 |
| 2026-04-30 | 17.43 | $56.12 | 680400 |
| 2026-04-29 | 16.98 | $53.75 | 1.0M |
| 2026-04-28 | 16.45 | $56.48 | 854300 |
| 2026-04-27 | 16.27 | $58.16 | 1.2M |
| 2026-04-24 | 16.23 | $57.32 | 928249 |
| 2026-04-23 | 16.09 | $58.92 | 1.2M |
| 2026-04-22 | 16.05 | $59.59 | 1.1M |
| 2026-04-21 | 16.15 | $62.13 | 1.5M |
| 2026-04-20 | 16.65 | $68.57 | 585631 |
| 2026-04-17 | 17.01 | $67.48 | 894660 |
| 2026-04-16 | 17.52 | $61.81 | 740554 |
| 2026-04-15 | 18.40 | $65.50 | 557867 |
| 2026-04-14 | 18.65 | $67.15 | 664900 |
| 2026-04-13 | 18.75 | $66.10 | 567341 |
| 2026-04-10 | 19.11 | $64.32 | 409625 |
| 2026-04-09 | 19.75 | $64.38 | 713834 |
| 2026-04-08 | 20.43 | $63.01 | 1.2M |
| 2026-04-07 | 21.48 | $58.24 | 1.2M |
| 2026-04-06 | 21.30 | $58.44 | 808400 |
| 2026-04-02 | 21.13 | $57.04 | 1.1M |
| 2026-04-01 | 20.95 | $58.53 | 1.3M |
| 2026-03-31 | 20.44 | $57.29 | 1.4M |
| 2026-03-30 | 19.76 | $55.26 | 1.7M |
| 2026-03-27 | 18.71 | $55.87 | 1.4M |
| 2026-03-26 | 17.72 | $57.26 | 1.1M |
| 2026-03-25 | 16.82 | $59.51 | 1.1M |
| 2026-03-24 | 16.15 | $58.71 | 1.3M |
| 2026-03-23 | 15.30 | $58.84 | 939345 |
| 2026-03-20 | 14.56 | $59.23 | 1.6M |
| 2026-03-19 | 13.78 | $63.28 | 937421 |
| 2026-03-18 | 13.58 | $65.94 | 776032 |
| 2026-03-17 | 13.89 | $65.93 | 653004 |
| 2026-03-16 | 14.26 | $66.29 | 851600 |
| 2026-03-13 | 14.56 | $64.67 | 1.6M |
| 2026-03-12 | 14.64 | $63.03 | 1.9M |
| 2026-03-11 | 14.72 | $69.99 | 989492 |
| 2026-03-10 | 15.10 | $69.02 | 1.2M |
| 2026-03-09 | 15.74 | $69.12 | 820057 |
| 2026-03-06 | 16.50 | $69.46 | 1.5M |
| 2026-03-05 | 16.87 | $72.46 | 1.6M |
| 2026-03-04 | 17.09 | $75.48 | 1.2M |
| 2026-03-03 | 16.86 | $72.61 | 1.2M |
| 2026-03-02 | 17.10 | $72.30 | 1.4M |
| 2026-02-27 | 16.84 | $70.79 | 1.8M |
| 2026-02-26 | 17.13 | $69.00 | 3.3M |
| 2026-02-25 | 18.01 | $68.24 | 2.1M |
| 2026-02-24 | 18.69 | $65.21 | 1.2M |
| 2026-02-23 | 18.68 | $65.19 | 733500 |
| 2026-02-20 | 18.76 | $67.14 | 626939 |
| 2026-02-19 | 19.28 | $67.26 | 1.1M |
| 2026-02-18 | 19.57 | $65.39 | 1.7M |
| 2026-02-17 | 19.16 | $63.77 | 1.0M |
| 2026-02-13 | 18.46 | $64.46 | 651349 |
| 2026-02-12 | 17.71 | $64.28 | 637825 |
| 2026-02-11 | 16.84 | $63.93 | 562226 |
| 2026-02-10 | 16.05 | $65.35 | 942725 |
| 2026-02-09 | 15.43 | $65.37 | 1.1M |
| 2026-02-06 | 14.60 | $65.55 | 726400 |
| 2026-02-05 | 13.83 | $65.02 | 1.0M |
| 2026-02-04 | 12.85 | $67.07 | 769401 |
| 2026-02-03 | 12.35 | $67.19 | 854106 |
| 2026-02-02 | 11.79 | $67.76 | 546533 |
| 2026-01-30 | 11.68 | $68.58 | 633047 |
| 2026-01-29 | 11.61 | $69.59 | 756134 |
| 2026-01-28 | 11.66 | $68.97 | 601600 |
| 2026-01-27 | 11.85 | $70.76 | 493979 |
| 2026-01-26 | 12.36 | $71.89 | 410238 |
| 2026-01-23 | 12.58 | $72.83 | 715200 |
| 2026-01-22 | 12.73 | $73.52 | 486113 |
| 2026-01-21 | 12.45 | $73.88 | 589700 |
| 2026-01-20 | 12.25 | $72.12 | 520232 |
| 2026-01-16 | 11.89 | $74.86 | 527410 |
| 2026-01-15 | 11.60 | $73.09 | 419400 |
| 2026-01-14 | 11.63 | $71.59 | 689226 |
| 2026-01-13 | 12.06 | $71.99 | 884743 |
| 2026-01-12 | 12.05 | $71.90 | 612513 |
| 2026-01-09 | 11.80 | $73.14 | 940423 |
| 2026-01-08 | 11.10 | $73.38 | 1.6M |
| 2026-01-07 | 10.54 | $70.47 | 704182 |
| 2026-01-06 | 10.61 | $71.17 | 815000 |
| 2026-01-05 | 10.57 | $70.28 | 537000 |
| 2026-01-02 | 10.39 | $70.23 | 732900 |
| 2025-12-31 | 10.34 | $68.00 | 547800 |
| 2025-12-30 | 10.49 | $68.54 | 897400 |
| 2025-12-29 | 10.67 | $68.30 | 535700 |
| 2025-12-26 | 11.02 | $69.09 | 560410 |
| 2025-12-24 | 11.38 | $68.62 | 257321 |
| 2025-12-23 | 11.90 | $68.66 | 456200 |
| 2025-12-22 | 12.36 | $69.74 | 630425 |
| 2025-12-19 | 12.84 | $67.52 | 1.2M |
| 2025-12-18 | 13.30 | $68.17 | 474127 |
| 2025-12-17 | 13.90 | $67.91 | 674000 |
| 2025-12-16 | 14.36 | $68.45 | 521823 |
| 2025-12-15 | 14.91 | $68.82 | 777500 |
| 2025-12-12 | 15.58 | $69.97 | 796231 |
| 2025-12-11 | 16.19 | $71.37 | 535524 |
| 2025-12-10 | 17.03 | $68.34 | 581400 |
| 2025-12-09 | 17.32 | $65.89 | 657400 |
| 2025-12-08 | 16.91 | $66.37 | 355700 |
| 2025-12-05 | 16.54 | $67.25 | 558936 |
| 2025-12-04 | 16.26 | $67.82 | 608656 |
| 2025-12-03 | 16.12 | $68.30 | 984500 |
| 2025-12-02 | 15.96 | $67.70 | 751060 |
| 2025-12-01 | 15.93 | $67.19 | 1.0M |
| 2025-11-28 | 15.89 | $68.45 | 220300 |
| 2025-11-26 | 16.10 | $68.00 | 746900 |
| 2025-11-25 | 16.14 | $67.45 | 995000 |
| 2025-11-24 | 16.19 | $65.36 | 767213 |
| 2025-11-21 | 15.40 | $64.48 | 759500 |
| 2025-11-20 | 14.57 | $64.04 | 873100 |
| 2025-11-19 | 13.76 | $65.54 | 815939 |
| 2025-11-18 | 13.07 | $65.36 | 1.4M |
| 2025-11-17 | 12.35 | $63.84 | 1.2M |
| 2025-11-14 | 11.68 | $66.77 | 871420 |
| 2025-11-13 | 11.56 | $68.52 | 1.2M |
| 2025-11-12 | 11.62 | $71.33 | 2.4M |
| 2025-11-11 | 12.04 | $73.24 | 1.6M |
| 2025-11-10 | 11.63 | $77.10 | 691234 |
| 2025-11-07 | 11.55 | $74.55 | 548607 |
| 2025-11-06 | 10.67 | $74.96 | 520423 |
| 2025-11-05 | 9.78 | $75.26 | 555400 |
| 2025-11-04 | 8.95 | $76.09 | 415678 |
| 2025-11-03 | 8.35 | $77.88 | 322845 |
| 2025-10-31 | 8.25 | $79.13 | 231900 |
| 2025-10-30 | 8.32 | $79.56 | 309107 |
| 2025-10-29 | 8.61 | $79.92 | 323800 |
| 2025-10-28 | 8.68 | $80.00 | 308539 |
| 2025-10-27 | 8.95 | $80.50 | 526625 |
| 2025-10-24 | 9.33 | $81.69 | 404921 |
| 2025-10-23 | 9.70 | $80.52 | 644539 |
| 2025-10-22 | 9.67 | $76.98 | 806300 |
| 2025-10-21 | 9.64 | $81.90 | 976217 |
| 2025-10-20 | 9.42 | $81.76 | 786700 |
| 2025-10-17 | 9.53 | $79.75 | 528400 |
| 2025-10-16 | 10.02 | $80.73 | 735000 |
| 2025-10-15 | 10.10 | $80.90 | 624900 |
| 2025-10-14 | 10.14 | $81.21 | 714500 |
| 2025-10-13 | 10.48 | $79.80 | 577700 |
| 2025-10-10 | 10.97 | $79.12 | 761200 |
| 2025-10-09 | 11.26 | $79.40 | 594419 |
| 2025-10-08 | 11.57 | $79.02 | 901403 |
| 2025-10-07 | 11.84 | $76.98 | 804835 |
| 2025-10-06 | 12.13 | $78.82 | 906013 |
| 2025-10-03 | 12.62 | $78.76 | 1.2M |
| 2025-10-02 | 13.15 | $79.97 | 591232 |
| 2025-10-01 | 13.26 | $79.38 | 628400 |
| 2025-09-30 | 13.55 | $80.00 | 1.1M |
| 2025-09-29 | 13.77 | $78.51 | 1.3M |
| 2025-09-26 | 14.00 | $79.02 | 434000 |
| 2025-09-25 | 14.53 | $77.67 | 544242 |
| 2025-09-24 | 15.24 | $77.31 | 372200 |
| 2025-09-23 | 15.58 | $78.62 | 746647 |
| 2025-09-22 | 15.93 | $79.20 | 1.0M |
| 2025-09-19 | 15.82 | $80.01 | 1.8M |
| 2025-09-18 | 15.47 | $81.32 | 610700 |
| 2025-09-17 | 15.14 | $78.72 | 673300 |
| 2025-09-16 | 15.11 | $78.49 | 499400 |
| 2025-09-15 | 15.18 | $77.72 | 886600 |
| 2025-09-12 | 15.46 | $76.48 | 894827 |
| 2025-09-11 | 15.52 | $79.45 | 1.1M |
| 2025-09-10 | 14.77 | $79.34 | 1.2M |
| 2025-09-09 | 14.23 | $78.56 | 965954 |
| 2025-09-08 | 13.83 | $78.25 | 1.1M |
| 2025-09-05 | 13.51 | $76.48 | 667500 |
| 2025-09-04 | 13.52 | $73.73 | 791914 |
| 2025-09-03 | 14.01 | $73.70 | 1.2M |
| 2025-09-02 | 14.68 | $71.48 | 641200 |
| 2025-08-29 | 14.93 | $70.66 | 861300 |
| 2025-08-28 | 15.43 | $72.84 | 1.2M |
| 2025-08-27 | 15.90 | $73.42 | 877004 |
| 2025-08-26 | 16.49 | $72.45 | 1.3M |
| 2025-08-25 | 17.30 | $70.83 | 1.1M |
| 2025-08-22 | 18.11 | $72.42 | 1.2M |
| 2025-08-21 | 18.62 | $73.01 | 927100 |
| 2025-08-20 | 19.33 | $72.41 | 1.4M |
| 2025-08-19 | 20.34 | $71.42 | 1.3M |
| 2025-08-18 | 21.15 | $70.15 | 753018 |
| 2025-08-15 | 21.73 | $70.07 | 1.1M |
| 2025-08-14 | 22.35 | $69.64 | 1.8M |
| 2025-08-13 | 22.87 | $68.23 | 2.4M |
| 2025-08-12 | 23.41 | $69.77 | 1.3M |
| 2025-08-11 | 22.94 | $68.11 | 1.2M |
| 2025-08-08 | 22.13 | $67.62 | 926366 |
| 2025-08-07 | 21.43 | $71.13 | 465634 |
| 2025-08-06 | 21.08 | $70.65 | 589100 |
| 2025-08-05 | 20.62 | $71.00 | 875611 |
| 2025-08-04 | 20.26 | $72.68 | 663700 |
| 2025-08-01 | 20.04 | $71.40 | 594005 |
| 2025-07-31 | 19.81 | $73.91 | 880100 |
| 2025-07-30 | 19.81 | $72.27 | 835154 |
| 2025-07-29 | 19.23 | $71.65 | 678200 |
| 2025-07-28 | 18.69 | $72.57 | 1.2M |
| 2025-07-25 | 18.21 | $73.60 | 480600 |
| 2025-07-24 | 17.78 | $73.09 | 1.0M |
| 2025-07-23 | 17.25 | $73.44 | 1.0M |
| 2025-07-22 | 16.77 | $74.07 | 586741 |
| 2025-07-21 | 16.28 | $75.34 | 605515 |
| 2025-07-18 | 16.09 | $76.15 | 511900 |
| 2025-07-17 | 15.97 | $78.05 | 798600 |
| 2025-07-16 | 15.66 | $75.84 | 813631 |
| 2025-07-15 | 15.02 | $76.42 | 1.2M |
| 2025-07-14 | 14.52 | $80.15 | 509858 |
| 2025-07-11 | 14.36 | $79.58 | 557855 |
| 2025-07-10 | 13.98 | $78.71 | 688933 |
| 2025-07-09 | 13.29 | $78.49 | 903100 |
| 2025-07-08 | 12.81 | $78.84 | 896700 |
| 2025-07-07 | 12.35 | $80.44 | 818033 |
| 2025-07-03 | 12.04 | $81.97 | 703746 |
| 2025-07-02 | 12.03 | $81.66 | 1.3M |
| 2025-07-01 | 11.97 | $82.33 | 1.4M |
| 2025-06-30 | 11.92 | $86.17 | 1.4M |
| 2025-06-27 | 12.45 | $87.98 | 1.6M |
| 2025-06-26 | 13.08 | $86.14 | 1.1M |
| 2025-06-25 | 13.52 | $83.81 | 825330 |
| 2025-06-24 | 13.60 | $83.59 | 1.5M |
| 2025-06-23 | 13.48 | $82.44 | 1.0M |
| 2025-06-20 | 13.13 | $81.20 | 1.4M |
| 2025-06-18 | 13.09 | $82.38 | 1.1M |
| 2025-06-17 | 13.12 | $81.04 | 979871 |
| 2025-06-16 | 12.71 | $82.06 | 861636 |
| 2025-06-13 | 12.46 | $83.41 | 1.3M |
| 2025-06-12 | 12.35 | $84.39 | 1.1M |
| 2025-06-11 | 12.25 | $83.92 | 1.8M |
| 2025-06-10 | 12.12 | $82.92 | 2.6M |
| 2025-06-09 | 12.15 | $89.21 | 738300 |
| 2025-06-06 | 12.64 | $89.92 | 517237 |
| 2025-06-05 | 12.97 | $89.36 | 685900 |
| 2025-06-04 | 13.25 | $90.46 | 665425 |
| 2025-06-03 | 13.65 | $88.02 | 625500 |
| 2025-06-02 | 14.32 | $88.08 | 932123 |
| 2025-05-30 | 15.02 | $87.05 | 986700 |
| 2025-05-29 | 15.43 | $86.39 | 1.1M |
| 2025-05-28 | 15.91 | $86.59 | 1.1M |
| 2025-05-27 | 16.63 | $86.83 | 1.5M |
| 2025-05-23 | 17.29 | $85.39 | 935400 |
| 2025-05-22 | 17.77 | $84.32 | 1.3M |
| 2025-05-21 | 18.12 | $82.56 | 1.2M |
| 2025-05-20 | 18.58 | $83.00 | 1.4M |
| 2025-05-19 | 19.14 | $84.94 | 1.8M |
| 2025-05-16 | 19.94 | $85.59 | 3.6M |
| 2025-05-15 | 20.79 | $83.67 | 6.4M |
| 2025-05-14 | 21.43 | $83.41 | 2.4M |
| 2025-05-13 | 22.11 | $93.14 | 2.0M |
| 2025-05-12 | 23.21 | $99.49 | 1.8M |
| 2025-05-09 | 23.62 | $95.88 | 1.0M |
| 2025-05-08 | 24.23 | $96.78 | 602602 |
| 2025-05-07 | 24.22 | $97.51 | 617694 |
| 2025-05-06 | 24.13 | $97.23 | 564633 |
| 2025-05-05 | 24.11 | $96.79 | 845517 |
| 2025-05-02 | 23.99 | $94.60 | 1.3M |
| 2025-05-01 | 24.11 | $94.84 | 1.2M |
| 2025-04-30 | 23.51 | $94.58 | 748300 |
| 2025-04-29 | 23.02 | $96.55 | 741200 |
| 2025-04-28 | 22.27 | $95.60 | 1.1M |
| 2025-04-25 | 21.48 | $96.89 | 1.3M |
| 2025-04-24 | 20.68 | $91.85 | 840129 |
| 2025-04-23 | 20.34 | $85.87 | 387405 |
| 2025-04-22 | 20.38 | $82.87 | 568235 |
| 2025-04-21 | 21.03 | $81.69 | 588910 |
| 2025-04-17 | 21.72 | $85.07 | 532411 |
| 2025-04-16 | 21.70 | $86.15 | 450500 |
| 2025-04-15 | 21.54 | $88.54 | 486967 |
| 2025-04-14 | 20.76 | $87.55 | 636200 |
| 2025-04-11 | 19.93 | $88.33 | 645929 |
| 2025-04-10 | 19.23 | $85.89 | 708862 |
| 2025-04-09 | 18.67 | $85.46 | 911800 |
| 2025-04-08 | 18.16 | $75.29 | 1.5M |
| 2025-04-07 | 18.42 | $71.85 | 917300 |
| 2025-04-04 | 19.25 | $69.44 | 829212 |
| 2025-04-03 | 20.11 | $75.75 | 572743 |
| 2025-04-02 | 20.03 | $76.85 | 567210 |
| 2025-04-01 | 19.94 | $71.33 | 778700 |
| 2025-03-31 | 20.86 | $70.65 | 868251 |
| 2025-03-28 | 21.94 | $65.97 | 761443 |
| 2025-03-27 | 22.45 | $67.74 | 884331 |
| 2025-03-26 | 23.15 | $66.59 | 436438 |
| 2025-03-25 | 23.70 | $68.57 | 425800 |
| 2025-03-24 | 24.29 | $67.02 | 298545 |
| 2025-03-21 | 24.59 | $64.97 | 1.1M |
| 2025-03-20 | 24.36 | $65.41 | 341401 |
| 2025-03-19 | 24.36 | $66.43 | 358400 |
| 2025-03-18 | 24.29 | $63.99 | 281308 |
| 2025-03-17 | 24.22 | $67.08 | 221400 |
| 2025-03-14 | 24.32 | $65.85 | 292319 |
| 2025-03-13 | 24.18 | $63.45 | 597700 |
| 2025-03-12 | 23.52 | $63.62 | 366544 |
| 2025-03-11 | 22.87 | $64.44 | 819328 |
| 2025-03-10 | 22.22 | $64.97 | 518904 |
| 2025-03-07 | 21.74 | $67.83 | 478121 |
| 2025-03-06 | 21.24 | $68.38 | 300100 |
| 2025-03-05 | 21.09 | $71.74 | 290300 |
| 2025-03-04 | 21.22 | $69.26 | 354100 |
| 2025-03-03 | 20.93 | $69.72 | 367312 |
| 2025-02-28 | 20.92 | $72.67 | 1.1M |
| 2025-02-27 | 20.80 | $68.15 | 300800 |
| 2025-02-26 | 20.06 | $69.50 | 307500 |
| 2025-02-25 | 19.08 | $67.96 | 300502 |
| 2025-02-24 | 17.97 | $67.80 | 620827 |
| 2025-02-21 | 16.75 | $68.61 | 556115 |
| 2025-02-20 | 15.85 | $69.40 | 217309 |
| 2025-02-19 | 15.03 | $70.35 | 366638 |
| 2025-02-18 | 14.16 | $69.34 | 369116 |
| 2025-02-14 | 12.97 | $68.14 | 763900 |
| 2025-02-13 | 11.71 | $69.86 | 458686 |
| 2025-02-12 | 10.81 | $74.07 | 332430 |
| 2025-02-11 | 10.47 | $75.66 | 464643 |
| 2025-02-10 | 10.48 | $77.84 | 256600 |
| 2025-02-07 | 10.67 | $77.47 | 397400 |
| 2025-02-06 | 10.82 | $76.21 | 351228 |
| 2025-02-05 | 10.83 | $76.62 | 334035 |
| 2025-02-04 | 11.18 | $77.24 | 316308 |
| 2025-02-03 | 11.54 | $78.89 | 154600 |
| 2025-01-31 | 12.10 | $79.48 | 163635 |
| 2025-01-30 | 12.36 | $80.11 | 166500 |
| 2025-01-29 | 12.67 | $78.61 | 193927 |
| 2025-01-28 | 13.07 | $79.32 | 217514 |
| 2025-01-27 | 13.54 | $76.70 | 322540 |
| 2025-01-24 | 14.20 | $79.75 | 263704 |
| 2025-01-23 | 14.29 | $80.71 | 349900 |
| 2025-01-22 | 14.22 | $81.93 | 248303 |
| 2025-01-21 | 14.00 | $82.39 | 283105 |
| 2025-01-17 | 13.82 | $78.90 | 144200 |
| 2025-01-16 | 13.87 | $78.85 | 231748 |
| 2025-01-15 | 14.19 | $78.02 | 591623 |
| 2025-01-14 | 14.49 | $75.03 | 162740 |
| 2025-01-13 | 15.13 | $72.99 | 212500 |
| 2025-01-10 | 15.42 | $72.56 | 225149 |
| 2025-01-08 | 15.64 | $72.70 | 836728 |
| 2025-01-07 | 16.00 | $74.88 | 661000 |
| 2025-01-06 | 16.78 | $76.17 | 645211 |
| 2025-01-03 | 17.53 | $76.30 | 564800 |
| 2025-01-02 | 18.29 | $73.98 | 405300 |
| 2024-12-31 | 18.80 | $73.91 | 602060 |
| 2024-12-30 | 19.49 | $74.43 | 700143 |
| 2024-12-27 | 20.05 | $74.85 | 943800 |
| 2024-12-26 | 20.94 | $76.64 | 457204 |
| 2024-12-24 | 22.03 | $75.36 | 269112 |
| 2024-12-23 | 22.96 | $74.29 | 582631 |
| 2024-12-20 | 23.94 | $72.83 | 2.2M |
| 2024-12-19 | 24.64 | $73.89 | 737341 |
| 2024-12-18 | 25.41 | $74.68 | 899930 |
| 2024-12-17 | 26.42 | $76.32 | 901500 |
| 2024-12-16 | 27.67 | $79.87 | 728900 |
| 2024-12-13 | 28.82 | $79.14 | 925248 |
| 2024-12-12 | 30.06 | $79.32 | 1.3M |
| 2024-12-11 | 31.11 | $84.28 | 4.0M |
| 2024-12-10 | 31.49 | $87.69 | 536702 |
| 2024-12-09 | 31.40 | $91.08 | 482140 |
| 2024-12-06 | 30.46 | $92.00 | 227800 |
| 2024-12-05 | 29.83 | $90.07 | 306000 |
| 2024-12-04 | 29.25 | $91.80 | 232038 |
| 2024-12-03 | 28.64 | $89.04 | 538900 |
| 2024-12-02 | 28.14 | $91.11 | 218907 |
| 2024-11-29 | 27.61 | $92.08 | 169200 |
| 2024-11-27 | 27.08 | $88.83 | 354617 |
| 2024-11-26 | 26.46 | $89.25 | 254748 |
| 2024-11-25 | 26.11 | $89.06 | 456750 |
| 2024-11-22 | 25.48 | $94.34 | 238543 |
| 2024-11-21 | 24.97 | $90.74 | 255417 |
| 2024-11-20 | 24.58 | $88.06 | 327100 |
| 2024-11-19 | 24.59 | $87.76 | 310600 |
| 2024-11-18 | 24.64 | $81.93 | 205312 |
| 2024-11-15 | 25.31 | $80.80 | 234903 |
| 2024-11-14 | 26.00 | $82.17 | 412167 |
| 2024-11-13 | 26.91 | $80.94 | 765891 |
| 2024-11-12 | 27.81 | $88.11 | 410044 |
| 2024-11-11 | 27.14 | $89.31 | 436868 |
| 2024-11-08 | 26.13 | $88.86 | 231000 |
| 2024-11-07 | 25.61 | $84.68 | 355500 |
| 2024-11-06 | 25.55 | $83.64 | 644683 |
| 2024-11-05 | 25.39 | $83.26 | 444554 |
| 2024-11-04 | 25.20 | $87.00 | 368500 |
| 2024-11-01 | 24.01 | $88.35 | 449911 |
| 2024-10-31 | 22.82 | $86.18 | 431500 |
| 2024-10-30 | 21.67 | $87.92 | 479100 |
| 2024-10-29 | 20.01 | $89.24 | 299144 |
| 2024-10-28 | 18.54 | $86.87 | 396922 |
| 2024-10-25 | 17.14 | $84.58 | 384549 |
| 2024-10-24 | 15.96 | $80.07 | 134100 |
| 2024-10-23 | 15.31 | $80.07 | 255700 |
| 2024-10-22 | 14.64 | $81.04 | 331907 |
| 2024-10-21 | 14.04 | $79.78 | 197294 |
| 2024-10-18 | 13.52 | $78.49 | 155248 |
| 2024-10-17 | 13.26 | $77.75 | 171923 |
| 2024-10-16 | 12.98 | $76.66 | 150941 |
| 2024-10-15 | 13.25 | $74.22 | 160416 |
| 2024-10-14 | 13.40 | $77.11 | 119800 |
| 2024-10-11 | 13.24 | $77.01 | 176900 |
| 2024-10-10 | 13.08 | $74.00 | 147700 |
| 2024-10-09 | 13.31 | $75.13 | 119000 |
| 2024-10-08 | 13.70 | $75.09 | 111300 |
| 2024-10-07 | 14.10 | $73.45 | 120700 |
| 2024-10-04 | 14.53 | $73.66 | 167339 |
| 2024-10-03 | 15.18 | $71.00 | 188500 |
| 2024-10-02 | 15.69 | $73.22 | 275034 |
| 2024-10-01 | 16.23 | $71.83 | 394500 |
| 2024-09-30 | 17.01 | $74.59 | 197403 |
| 2024-09-27 | 17.53 | $74.28 | 268600 |
| 2024-09-26 | 17.93 | $74.09 | 566042 |
| 2024-09-25 | 18.35 | $75.19 | 208420 |
| 2024-09-24 | 19.06 | $72.47 | 242500 |
| 2024-09-23 | 19.81 | $75.53 | 191000 |
| 2024-09-20 | 20.24 | $74.46 | 1.3M |
| 2024-09-19 | 20.88 | $75.63 | 187906 |
| 2024-09-18 | 21.51 | $73.65 | 174835 |
| 2024-09-17 | 22.17 | $76.95 | 154502 |
| 2024-09-16 | 22.61 | $75.11 | 303600 |
| 2024-09-13 | 23.07 | $79.84 | 189500 |
| 2024-09-12 | 22.99 | $78.50 | 204600 |
| 2024-09-11 | 23.04 | $76.32 | 398091 |
| 2024-09-10 | 23.23 | $73.35 | 470027 |
| 2024-09-09 | 23.83 | $73.13 | 216000 |
| 2024-09-06 | 24.73 | $68.47 | 189080 |
| 2024-09-05 | 25.70 | $71.92 | 175800 |
| 2024-09-04 | 26.51 | $70.93 | 126401 |
| 2024-09-03 | 27.58 | $67.62 | 160733 |
| 2024-08-30 | 28.64 | $74.16 | 89638 |
| 2024-08-29 | 28.69 | $73.87 | 182315 |
| 2024-08-28 | 28.77 | $70.11 | 139100 |
| 2024-08-27 | 29.13 | $71.97 | 138623 |
| 2024-08-26 | 29.37 | $70.71 | 98400 |
| 2024-08-23 | 29.69 | $70.18 | 133245 |
| 2024-08-22 | 30.23 | $67.86 | 167648 |
| 2024-08-21 | 30.76 | $69.99 | 360200 |
| 2024-08-20 | 31.19 | $72.45 | 160025 |
| 2024-08-19 | 31.07 | $74.45 | 121200 |
| 2024-08-16 | 30.81 | $74.95 | 149600 |
| 2024-08-15 | 30.26 | $76.68 | 284300 |
| 2024-08-14 | 29.68 | $74.74 | 424439 |
| 2024-08-13 | 29.16 | $74.09 | 775381 |
| 2024-08-12 | 28.63 | $62.31 | 290300 |
| 2024-08-09 | 29.24 | $61.45 | 120300 |
| 2024-08-08 | 29.99 | $59.80 | 112500 |
| 2024-08-07 | 30.98 | $57.76 | 203426 |
| 2024-08-06 | 32.02 | $60.73 | 261600 |
| 2024-08-05 | 33.01 | $57.90 | 176701 |
| 2024-08-02 | 34.51 | $57.20 | 201200 |
| 2024-08-01 | 35.50 | $60.44 | 96931 |
| 2024-07-31 | 35.96 | $62.50 | 167000 |
| 2024-07-30 | 36.16 | $60.10 | 112200 |
| 2024-07-29 | 36.63 | $61.28 | 217900 |
| 2024-07-26 | 36.67 | $62.77 | 353143 |
| 2024-07-25 | 36.48 | $62.26 | 153800 |
| 2024-07-24 | 36.59 | $59.85 | 207041 |
| 2024-07-23 | 36.62 | $62.17 | 154142 |
| 2024-07-22 | 36.75 | $59.80 | 190135 |
| 2024-07-19 | 37.15 | $55.74 | 211554 |
| 2024-07-18 | 38.01 | $55.57 | 157495 |
| 2024-07-17 | 38.41 | $55.82 | 232833 |
| 2024-07-16 | 38.84 | $60.08 | 203198 |
| 2024-07-15 | 38.59 | $60.41 | 467667 |
| 2024-07-12 | 38.40 | $55.02 | 129678 |
| 2024-07-11 | 38.66 | $55.49 | 97781 |
| 2024-07-10 | 38.81 | $55.64 | 147239 |
| 2024-07-09 | 38.96 | $55.42 | 114267 |
| 2024-07-08 | 39.12 | $55.78 | 178539 |
| 2024-07-05 | 39.30 | $53.93 | 83594 |
| 2024-07-03 | 39.69 | $53.20 | 265635 |
| 2024-07-02 | 40.03 | $54.44 | 637748 |
| 2024-07-01 | 40.38 | $53.33 | 576132 |
| 2024-06-28 | 40.93 | $53.41 | 1.8M |
| 2024-06-27 | 41.22 | $55.41 | 580395 |
| 2024-06-26 | 41.29 | $57.18 | 176999 |
| 2024-06-25 | 40.98 | $57.40 | 389689 |
| 2024-06-24 | 40.60 | $58.00 | 390850 |
| 2024-06-21 | 40.23 | $56.20 | 1.1M |
| 2024-06-20 | 39.85 | $58.39 | 181908 |
| 2024-06-18 | 39.10 | $59.76 | 241809 |
| 2024-06-17 | 38.18 | $59.39 | 210036 |
| 2024-06-14 | 37.24 | $57.14 | 324044 |
| 2024-06-13 | 36.19 | $59.56 | 290984 |
| 2024-06-12 | 34.77 | $64.12 | 253057 |
| 2024-06-11 | 32.83 | $60.63 | 217885 |
| 2024-06-10 | 30.90 | $60.50 | 312586 |
| 2024-06-07 | 28.87 | $59.06 | 208775 |
| 2024-06-06 | 26.86 | $58.62 | 86882 |
| 2024-06-05 | 24.77 | $58.04 | 112312 |
| 2024-06-04 | 22.59 | $57.68 | 134833 |
| 2024-06-03 | 20.31 | $57.15 | 423918 |
| 2024-05-31 | 17.92 | $56.97 | 253986 |
| 2024-05-30 | 15.43 | $55.55 | 114866 |
| 2024-05-29 | 12.83 | $56.64 | 219592 |
| 2024-05-28 | 10.11 | $51.50 | 396995 |
| 2024-05-24 | 7.27 | $55.21 | 475752 |
| 2024-05-23 | 3.89 | $54.97 | 370303 |
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