Is Marex Group Limited (MRX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Marex Group Limited (MRX) research center and poll results.
NASDAQ : MRX
Marex Group Limited — Technical Indicators
$71.13 USD
$11.2 (18.69%)
- Volume
- 0
- Average Volume
- 998.3K
- Market Capitalization
- $5.12B
- P/E Ratio
- 23.87
- Dividend Yield
- 0.86%
- Price Target
- $78.00
- Year High
- $71.62
- Year Low
- $27.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $3.16
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
63.82
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.34
Average
36.35
Maximum
65.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 63.82 | $71.13 | 1.3M |
| 2026-08-11 | 63.52 | $59.93 | 676870 |
| 2026-08-10 | 63.81 | $60.55 | 628212 |
| 2026-08-07 | 64.03 | $60.81 | 661308 |
| 2026-08-06 | 64.27 | $62.34 | 562043 |
| 2026-08-05 | 64.67 | $64.23 | 376100 |
| 2026-08-04 | 64.82 | $64.11 | 509941 |
| 2026-08-03 | 64.97 | $64.02 | 632382 |
| 2026-07-31 | 65.09 | $64.92 | 708000 |
| 2026-07-30 | 64.97 | $65.92 | 725350 |
| 2026-07-29 | 64.93 | $63.14 | 554458 |
| 2026-07-28 | 64.83 | $64.16 | 702600 |
| 2026-07-27 | 64.56 | $64.60 | 645047 |
| 2026-07-24 | 64.55 | $65.56 | 582500 |
| 2026-07-23 | 64.47 | $64.24 | 897000 |
| 2026-07-22 | 64.50 | $65.85 | 462400 |
| 2026-07-21 | 64.54 | $64.64 | 567300 |
| 2026-07-20 | 64.57 | $62.62 | 730023 |
| 2026-07-17 | 64.68 | $60.16 | 879961 |
| 2026-07-16 | 64.75 | $63.55 | 909014 |
| 2026-07-15 | 64.65 | $65.07 | 752100 |
| 2026-07-14 | 64.52 | $65.68 | 441652 |
| 2026-07-13 | 64.33 | $64.88 | 617362 |
| 2026-07-10 | 64.26 | $65.78 | 651016 |
| 2026-07-09 | 64.06 | $70.29 | 904897 |
| 2026-07-08 | 63.57 | $67.18 | 867000 |
| 2026-07-07 | 63.11 | $67.21 | 1.1M |
| 2026-07-06 | 62.51 | $66.34 | 866714 |
| 2026-07-02 | 61.92 | $62.52 | 914406 |
| 2026-07-01 | 61.48 | $65.22 | 1.0M |
| 2026-06-30 | 60.77 | $60.95 | 1.0M |
| 2026-06-29 | 60.40 | $58.94 | 1.5M |
| 2026-06-26 | 60.10 | $64.23 | 2.8M |
| 2026-06-25 | 59.48 | $64.12 | 759400 |
| 2026-06-24 | 58.95 | $64.84 | 1.3M |
| 2026-06-23 | 58.42 | $66.51 | 957822 |
| 2026-06-22 | 57.75 | $65.30 | 1.1M |
| 2026-06-18 | 57.21 | $64.85 | 1.4M |
| 2026-06-17 | 56.70 | $61.59 | 557340 |
| 2026-06-16 | 56.35 | $61.45 | 565100 |
| 2026-06-15 | 56.09 | $62.50 | 633900 |
| 2026-06-12 | 55.78 | $61.96 | 837727 |
| 2026-06-11 | 55.55 | $63.35 | 1.2M |
| 2026-06-10 | 55.29 | $61.91 | 1.1M |
| 2026-06-09 | 54.99 | $60.49 | 1.4M |
| 2026-06-08 | 54.75 | $57.99 | 996745 |
| 2026-06-05 | 54.68 | $55.11 | 713121 |
| 2026-06-04 | 54.52 | $54.48 | 1.3M |
| 2026-06-03 | 54.30 | $53.90 | 1.0M |
| 2026-06-02 | 54.26 | $51.00 | 618830 |
| 2026-06-01 | 54.33 | $53.41 | 697850 |
| 2026-05-29 | 54.28 | $52.94 | 756714 |
| 2026-05-28 | 54.30 | $51.80 | 1.4M |
| 2026-05-27 | 54.39 | $53.54 | 442068 |
| 2026-05-26 | 54.35 | $54.25 | 529134 |
| 2026-05-22 | 54.30 | $53.20 | 499091 |
| 2026-05-21 | 54.28 | $54.45 | 345000 |
| 2026-05-20 | 54.16 | $54.75 | 732227 |
| 2026-05-19 | 53.93 | $54.47 | 1.4M |
| 2026-05-18 | 53.68 | $56.29 | 840700 |
| 2026-05-15 | 53.41 | $56.22 | 450525 |
| 2026-05-14 | 53.17 | $57.36 | 646121 |
| 2026-05-13 | 52.88 | $58.25 | 1.1M |
| 2026-05-12 | 52.57 | $55.90 | 789800 |
| 2026-05-11 | 52.43 | $55.76 | 872505 |
| 2026-05-08 | 52.27 | $56.51 | 1.3M |
| 2026-05-07 | 51.94 | $51.88 | 1.3M |
| 2026-05-06 | 51.84 | $50.08 | 2.6M |
| 2026-05-05 | 51.79 | $53.22 | 1.5M |
| 2026-05-04 | 51.47 | $52.26 | 702827 |
| 2026-05-01 | 51.16 | $52.49 | 574380 |
| 2026-04-30 | 50.73 | $53.35 | 658303 |
| 2026-04-29 | 50.22 | $53.62 | 808800 |
| 2026-04-28 | 49.77 | $52.78 | 614800 |
| 2026-04-27 | 49.30 | $53.12 | 1.0M |
| 2026-04-24 | 48.79 | $52.80 | 767900 |
| 2026-04-23 | 48.18 | $52.14 | 1.2M |
| 2026-04-22 | 47.52 | $50.07 | 1.3M |
| 2026-04-21 | 46.89 | $49.46 | 642272 |
| 2026-04-20 | 46.27 | $50.92 | 866403 |
| 2026-04-17 | 45.49 | $51.52 | 1.5M |
| 2026-04-16 | 44.69 | $51.46 | 1.6M |
| 2026-04-15 | 43.94 | $52.03 | 1.2M |
| 2026-04-14 | 43.19 | $53.20 | 1.5M |
| 2026-04-13 | 42.29 | $52.40 | 1.9M |
| 2026-04-10 | 41.42 | $49.94 | 1.1M |
| 2026-04-09 | 40.66 | $49.98 | 1.9M |
| 2026-04-08 | 39.95 | $48.97 | 2.1M |
| 2026-04-07 | 39.30 | $46.97 | 847400 |
| 2026-04-06 | 38.75 | $46.02 | 1.5M |
| 2026-04-02 | 38.24 | $43.90 | 1.4M |
| 2026-04-01 | 37.97 | $43.05 | 3.8M |
| 2026-03-31 | 37.81 | $44.58 | 1.2M |
| 2026-03-30 | 37.65 | $43.50 | 1.8M |
| 2026-03-27 | 37.67 | $42.96 | 2.2M |
| 2026-03-26 | 37.70 | $40.55 | 1.9M |
| 2026-03-25 | 37.82 | $38.86 | 721000 |
| 2026-03-24 | 37.96 | $37.55 | 616900 |
| 2026-03-23 | 38.11 | $36.99 | 781543 |
| 2026-03-20 | 38.26 | $35.37 | 664036 |
| 2026-03-19 | 38.58 | $35.52 | 935244 |
| 2026-03-18 | 38.91 | $36.45 | 1.0M |
| 2026-03-17 | 39.23 | $37.02 | 756000 |
| 2026-03-16 | 39.48 | $35.12 | 556036 |
| 2026-03-13 | 39.79 | $35.00 | 494100 |
| 2026-03-12 | 40.06 | $34.88 | 697200 |
| 2026-03-11 | 40.34 | $35.79 | 665200 |
| 2026-03-10 | 40.64 | $35.95 | 853100 |
| 2026-03-09 | 40.89 | $36.03 | 1.4M |
| 2026-03-06 | 41.11 | $35.65 | 1.3M |
| 2026-03-05 | 41.33 | $38.52 | 1.1M |
| 2026-03-04 | 41.42 | $39.94 | 1.4M |
| 2026-03-03 | 41.37 | $41.44 | 1.5M |
| 2026-03-02 | 41.26 | $43.81 | 1.1M |
| 2026-02-27 | 41.04 | $43.46 | 804800 |
| 2026-02-26 | 40.85 | $43.12 | 839514 |
| 2026-02-25 | 40.64 | $41.61 | 482800 |
| 2026-02-24 | 40.51 | $40.49 | 519906 |
| 2026-02-23 | 40.47 | $39.95 | 575547 |
| 2026-02-20 | 40.43 | $41.93 | 618535 |
| 2026-02-19 | 40.37 | $41.97 | 678842 |
| 2026-02-18 | 40.30 | $43.00 | 537233 |
| 2026-02-17 | 40.14 | $41.88 | 679344 |
| 2026-02-13 | 40.07 | $41.34 | 557500 |
| 2026-02-12 | 40.00 | $40.45 | 640800 |
| 2026-02-11 | 39.94 | $40.44 | 545300 |
| 2026-02-10 | 39.86 | $41.73 | 423500 |
| 2026-02-09 | 39.72 | $41.00 | 716100 |
| 2026-02-06 | 39.58 | $40.48 | 788000 |
| 2026-02-05 | 39.46 | $40.08 | 666617 |
| 2026-02-04 | 39.40 | $40.20 | 853729 |
| 2026-02-03 | 39.34 | $38.99 | 692800 |
| 2026-02-02 | 39.37 | $39.28 | 300509 |
| 2026-01-30 | 39.31 | $39.48 | 588200 |
| 2026-01-29 | 39.25 | $39.58 | 396619 |
| 2026-01-28 | 39.21 | $38.94 | 591800 |
| 2026-01-27 | 39.23 | $39.08 | 353100 |
| 2026-01-26 | 39.25 | $39.50 | 514139 |
| 2026-01-23 | 39.27 | $39.17 | 494914 |
| 2026-01-22 | 39.31 | $40.83 | 588021 |
| 2026-01-21 | 39.24 | $40.54 | 790291 |
| 2026-01-20 | 39.17 | $39.87 | 605226 |
| 2026-01-16 | 39.13 | $40.45 | 680218 |
| 2026-01-15 | 39.04 | $39.94 | 717300 |
| 2026-01-14 | 38.97 | $39.15 | 422336 |
| 2026-01-13 | 38.92 | $38.99 | 314900 |
| 2026-01-12 | 38.91 | $38.82 | 355102 |
| 2026-01-09 | 38.91 | $38.13 | 386800 |
| 2026-01-08 | 38.95 | $38.27 | 700613 |
| 2026-01-07 | 38.95 | $38.77 | 708324 |
| 2026-01-06 | 38.89 | $39.00 | 477200 |
| 2026-01-05 | 38.82 | $39.68 | 444564 |
| 2026-01-02 | 38.71 | $37.94 | 720813 |
| 2025-12-31 | 38.66 | $38.36 | 283500 |
| 2025-12-30 | 38.51 | $38.79 | 408608 |
| 2025-12-29 | 38.33 | $39.28 | 374947 |
| 2025-12-26 | 38.10 | $39.57 | 334300 |
| 2025-12-24 | 37.86 | $39.77 | 266102 |
| 2025-12-23 | 37.58 | $40.04 | 396011 |
| 2025-12-22 | 37.21 | $39.41 | 549014 |
| 2025-12-19 | 36.87 | $39.19 | 576117 |
| 2025-12-18 | 36.50 | $39.01 | 471404 |
| 2025-12-17 | 36.19 | $38.67 | 579800 |
| 2025-12-16 | 35.92 | $38.55 | 541100 |
| 2025-12-15 | 35.67 | $38.07 | 1.0M |
| 2025-12-12 | 35.47 | $38.78 | 574416 |
| 2025-12-11 | 35.27 | $38.85 | 732400 |
| 2025-12-10 | 35.07 | $39.06 | 802500 |
| 2025-12-09 | 34.85 | $38.19 | 1.4M |
| 2025-12-08 | 34.67 | $37.63 | 701700 |
| 2025-12-05 | 34.46 | $37.47 | 494400 |
| 2025-12-04 | 34.19 | $37.54 | 617333 |
| 2025-12-03 | 33.85 | $37.00 | 836800 |
| 2025-12-02 | 33.53 | $35.37 | 524000 |
| 2025-12-01 | 33.31 | $35.06 | 672800 |
| 2025-11-28 | 33.08 | $34.79 | 480000 |
| 2025-11-26 | 32.85 | $34.78 | 588543 |
| 2025-11-25 | 32.65 | $34.21 | 655101 |
| 2025-11-24 | 32.46 | $32.50 | 567746 |
| 2025-11-21 | 32.38 | $32.63 | 502012 |
| 2025-11-20 | 32.28 | $31.82 | 417123 |
| 2025-11-19 | 32.20 | $32.91 | 571408 |
| 2025-11-18 | 32.10 | $33.26 | 366600 |
| 2025-11-17 | 31.98 | $33.43 | 563908 |
| 2025-11-14 | 31.85 | $34.21 | 395328 |
| 2025-11-13 | 31.67 | $34.69 | 478018 |
| 2025-11-12 | 31.43 | $34.89 | 490600 |
| 2025-11-11 | 31.29 | $34.66 | 617638 |
| 2025-11-10 | 31.13 | $34.49 | 827700 |
| 2025-11-07 | 30.96 | $33.53 | 789741 |
| 2025-11-06 | 30.79 | $32.05 | 1.1M |
| 2025-11-05 | 30.76 | $30.62 | 655457 |
| 2025-11-04 | 30.81 | $30.71 | 628332 |
| 2025-11-03 | 30.68 | $31.00 | 595100 |
| 2025-10-31 | 30.59 | $30.35 | 435400 |
| 2025-10-30 | 30.57 | $30.20 | 638400 |
| 2025-10-29 | 30.57 | $30.80 | 790400 |
| 2025-10-28 | 30.56 | $30.52 | 479816 |
| 2025-10-27 | 30.72 | $30.83 | 558020 |
| 2025-10-24 | 30.88 | $30.58 | 697200 |
| 2025-10-23 | 31.05 | $30.33 | 678300 |
| 2025-10-22 | 31.22 | $30.92 | 645500 |
| 2025-10-21 | 31.33 | $30.82 | 558800 |
| 2025-10-20 | 31.48 | $30.83 | 746603 |
| 2025-10-17 | 31.60 | $30.58 | 858000 |
| 2025-10-16 | 31.71 | $29.92 | 1.1M |
| 2025-10-15 | 31.91 | $32.00 | 812276 |
| 2025-10-14 | 31.98 | $31.48 | 987625 |
| 2025-10-13 | 32.04 | $31.10 | 1.3M |
| 2025-10-10 | 32.11 | $30.07 | 1.3M |
| 2025-10-09 | 32.28 | $31.52 | 1.5M |
| 2025-10-08 | 32.40 | $31.54 | 1.8M |
| 2025-10-07 | 32.55 | $28.24 | 781735 |
| 2025-10-06 | 32.88 | $29.14 | 1.0M |
| 2025-10-03 | 33.18 | $29.98 | 1.0M |
| 2025-10-02 | 33.43 | $30.19 | 1.1M |
| 2025-10-01 | 33.70 | $30.65 | 2.3M |
| 2025-09-30 | 33.96 | $33.62 | 643393 |
| 2025-09-29 | 34.05 | $34.09 | 575900 |
| 2025-09-26 | 34.11 | $33.96 | 712394 |
| 2025-09-25 | 34.20 | $33.75 | 801500 |
| 2025-09-24 | 34.32 | $33.07 | 906030 |
| 2025-09-23 | 34.48 | $33.96 | 872911 |
| 2025-09-22 | 34.60 | $33.11 | 666000 |
| 2025-09-19 | 34.75 | $32.83 | 3.8M |
| 2025-09-18 | 34.91 | $33.81 | 733659 |
| 2025-09-17 | 35.01 | $33.51 | 1.3M |
| 2025-09-16 | 35.09 | $32.59 | 1.3M |
| 2025-09-15 | 35.20 | $32.65 | 953690 |
| 2025-09-12 | 35.31 | $33.40 | 918232 |
| 2025-09-11 | 35.44 | $33.99 | 1.0M |
| 2025-09-10 | 35.52 | $34.50 | 1.1M |
| 2025-09-09 | 35.52 | $34.83 | 964903 |
| 2025-09-08 | 35.52 | $35.19 | 696700 |
| 2025-09-05 | 35.53 | $34.94 | 927219 |
| 2025-09-04 | 35.56 | $35.54 | 698800 |
| 2025-09-03 | 35.53 | $35.88 | 1.1M |
| 2025-09-02 | 35.50 | $35.36 | 852154 |
| 2025-08-29 | 35.62 | $35.36 | 1.3M |
| 2025-08-28 | 35.74 | $35.69 | 1.1M |
| 2025-08-27 | 35.89 | $36.25 | 694739 |
| 2025-08-26 | 36.01 | $36.30 | 527500 |
| 2025-08-25 | 36.10 | $36.36 | 1.6M |
| 2025-08-22 | 36.15 | $36.02 | 1.1M |
| 2025-08-21 | 36.24 | $36.10 | 1.1M |
| 2025-08-20 | 36.34 | $35.72 | 1.2M |
| 2025-08-19 | 36.50 | $35.07 | 1.1M |
| 2025-08-18 | 36.65 | $34.77 | 903842 |
| 2025-08-15 | 36.83 | $34.99 | 853484 |
| 2025-08-14 | 36.94 | $35.84 | 1.3M |
| 2025-08-13 | 37.09 | $35.62 | 1.7M |
| 2025-08-12 | 37.27 | $34.48 | 1.5M |
| 2025-08-11 | 37.52 | $34.99 | 1.6M |
| 2025-08-08 | 37.71 | $35.41 | 1.1M |
| 2025-08-07 | 37.84 | $35.52 | 959527 |
| 2025-08-06 | 37.97 | $34.89 | 2.2M |
| 2025-08-05 | 38.18 | $35.31 | 4.3M |
| 2025-08-04 | 38.32 | $37.64 | 1.1M |
| 2025-08-01 | 38.37 | $37.89 | 1.1M |
| 2025-07-31 | 38.42 | $38.58 | 845981 |
| 2025-07-30 | 38.44 | $38.72 | 765904 |
| 2025-07-29 | 38.46 | $38.04 | 901789 |
| 2025-07-28 | 38.53 | $37.40 | 560900 |
| 2025-07-25 | 38.66 | $37.74 | 1.4M |
| 2025-07-24 | 38.80 | $38.18 | 589337 |
| 2025-07-23 | 38.85 | $38.92 | 752847 |
| 2025-07-22 | 38.82 | $38.06 | 951200 |
| 2025-07-21 | 38.83 | $38.36 | 787673 |
| 2025-07-18 | 38.87 | $37.28 | 1.7M |
| 2025-07-17 | 38.96 | $38.83 | 921827 |
| 2025-07-16 | 39.00 | $39.10 | 1.0M |
| 2025-07-15 | 39.00 | $39.49 | 975674 |
| 2025-07-14 | 38.99 | $38.92 | 1.2M |
| 2025-07-11 | 39.04 | $37.84 | 1.1M |
| 2025-07-10 | 39.14 | $38.12 | 1.7M |
| 2025-07-09 | 39.21 | $39.12 | 1.2M |
| 2025-07-08 | 39.29 | $38.26 | 2.2M |
| 2025-07-07 | 39.49 | $38.60 | 1.5M |
| 2025-07-03 | 39.68 | $38.92 | 978332 |
| 2025-07-02 | 39.83 | $38.90 | 2.8M |
| 2025-07-01 | 40.01 | $39.17 | 2.0M |
| 2025-06-30 | 40.21 | $39.47 | 2.7M |
| 2025-06-27 | 40.39 | $40.01 | 6.7M |
| 2025-06-26 | 40.54 | $40.45 | 1.2M |
| 2025-06-25 | 40.75 | $39.21 | 1.4M |
| 2025-06-24 | 41.09 | $38.37 | 1.6M |
| 2025-06-23 | 41.42 | $38.10 | 1.4M |
| 2025-06-20 | 41.70 | $39.14 | 661214 |
| 2025-06-18 | 41.91 | $39.24 | 560900 |
| 2025-06-17 | 42.19 | $39.48 | 478916 |
| 2025-06-16 | 42.47 | $39.19 | 715506 |
| 2025-06-13 | 42.77 | $39.21 | 660700 |
| 2025-06-12 | 43.13 | $40.08 | 730346 |
| 2025-06-11 | 43.53 | $39.83 | 670309 |
| 2025-06-10 | 43.96 | $39.41 | 1.5M |
| 2025-06-09 | 44.36 | $40.69 | 871957 |
| 2025-06-06 | 44.69 | $42.27 | 460000 |
| 2025-06-05 | 44.93 | $42.44 | 634144 |
| 2025-06-04 | 45.21 | $41.88 | 803803 |
| 2025-06-03 | 45.44 | $42.60 | 611700 |
| 2025-06-02 | 45.59 | $43.05 | 634840 |
| 2025-05-30 | 45.70 | $43.16 | 1.6M |
| 2025-05-29 | 45.72 | $43.07 | 2.8M |
| 2025-05-28 | 45.79 | $44.54 | 845200 |
| 2025-05-27 | 45.79 | $46.11 | 1.1M |
| 2025-05-23 | 45.68 | $44.86 | 709800 |
| 2025-05-22 | 45.58 | $43.77 | 966419 |
| 2025-05-21 | 45.42 | $43.36 | 789703 |
| 2025-05-20 | 45.21 | $44.75 | 1.2M |
| 2025-05-19 | 44.90 | $45.03 | 759401 |
| 2025-05-16 | 44.50 | $45.28 | 1.1M |
| 2025-05-15 | 44.17 | $46.46 | 1.7M |
| 2025-05-14 | 43.75 | $48.10 | 884900 |
| 2025-05-13 | 43.27 | $48.33 | 847703 |
| 2025-05-12 | 42.78 | $47.42 | 1.1M |
| 2025-05-09 | 42.28 | $47.38 | 815000 |
| 2025-05-08 | 41.78 | $47.10 | 1.8M |
| 2025-05-07 | 41.42 | $47.99 | 946057 |
| 2025-05-06 | 40.85 | $46.47 | 955556 |
| 2025-05-05 | 40.36 | $45.66 | 1.1M |
| 2025-05-02 | 39.82 | $45.13 | 1.2M |
| 2025-05-01 | 39.42 | $43.61 | 1.1M |
| 2025-04-30 | 39.18 | $44.35 | 712785 |
| 2025-04-29 | 38.74 | $44.69 | 1.0M |
| 2025-04-28 | 38.28 | $43.92 | 1.0M |
| 2025-04-25 | 37.80 | $42.74 | 1.8M |
| 2025-04-24 | 37.39 | $40.68 | 871984 |
| 2025-04-23 | 37.08 | $39.19 | 996100 |
| 2025-04-22 | 36.88 | $38.41 | 809200 |
| 2025-04-21 | 36.68 | $37.07 | 1.2M |
| 2025-04-17 | 36.50 | $38.61 | 6.5M |
| 2025-04-16 | 36.28 | $38.11 | 595800 |
| 2025-04-15 | 36.06 | $38.50 | 775945 |
| 2025-04-14 | 35.79 | $38.47 | 757800 |
| 2025-04-11 | 35.57 | $37.42 | 968703 |
| 2025-04-10 | 35.34 | $37.49 | 1.2M |
| 2025-04-09 | 35.04 | $39.97 | 1.5M |
| 2025-04-08 | 34.64 | $36.49 | 1.5M |
| 2025-04-07 | 34.40 | $36.63 | 1.3M |
| 2025-04-04 | 34.16 | $34.90 | 1.1M |
| 2025-04-03 | 34.23 | $37.08 | 871149 |
| 2025-04-02 | 34.19 | $38.84 | 1.4M |
| 2025-04-01 | 34.06 | $35.68 | 523300 |
| 2025-03-31 | 34.04 | $35.32 | 413152 |
| 2025-03-28 | 34.08 | $34.48 | 497774 |
| 2025-03-27 | 34.19 | $34.49 | 208018 |
| 2025-03-26 | 34.31 | $34.52 | 304700 |
| 2025-03-25 | 34.44 | $35.18 | 237700 |
| 2025-03-24 | 34.48 | $34.36 | 184909 |
| 2025-03-21 | 34.58 | $33.45 | 414997 |
| 2025-03-20 | 34.76 | $34.18 | 438138 |
| 2025-03-19 | 34.99 | $33.74 | 281500 |
| 2025-03-18 | 35.28 | $33.06 | 389800 |
| 2025-03-17 | 35.52 | $34.06 | 371200 |
| 2025-03-14 | 35.63 | $32.92 | 530119 |
| 2025-03-13 | 35.77 | $31.36 | 375704 |
| 2025-03-12 | 35.98 | $31.98 | 623345 |
| 2025-03-11 | 36.14 | $31.75 | 574900 |
| 2025-03-10 | 36.35 | $31.77 | 1.1M |
| 2025-03-07 | 36.60 | $36.38 | 1.2M |
| 2025-03-06 | 36.61 | $36.27 | 647551 |
| 2025-03-05 | 36.59 | $36.23 | 281954 |
| 2025-03-04 | 36.55 | $35.26 | 636800 |
| 2025-03-03 | 36.57 | $36.16 | 392225 |
| 2025-02-28 | 36.55 | $36.64 | 406500 |
| 2025-02-27 | 36.51 | $36.85 | 250600 |
| 2025-02-26 | 36.45 | $37.26 | 256000 |
| 2025-02-25 | 36.36 | $35.99 | 575726 |
| 2025-02-24 | 36.30 | $36.24 | 517723 |
| 2025-02-21 | 36.28 | $37.03 | 493730 |
| 2025-02-20 | 36.19 | $38.81 | 801390 |
| 2025-02-19 | 35.98 | $39.58 | 971943 |
| 2025-02-18 | 35.73 | $37.95 | 719200 |
| 2025-02-14 | 35.52 | $36.24 | 276200 |
| 2025-02-13 | 35.38 | $35.61 | 305851 |
| 2025-02-12 | 35.24 | $35.55 | 247296 |
| 2025-02-11 | 35.09 | $35.21 | 216348 |
| 2025-02-10 | 34.89 | $35.95 | 244816 |
| 2025-02-07 | 34.66 | $36.72 | 194541 |
| 2025-02-06 | 34.45 | $36.55 | 256613 |
| 2025-02-05 | 34.24 | $35.95 | 419362 |
| 2025-02-04 | 34.07 | $35.36 | 247100 |
| 2025-02-03 | 33.98 | $35.80 | 278300 |
| 2025-01-31 | 33.81 | $35.69 | 381210 |
| 2025-01-30 | 33.59 | $35.87 | 310600 |
| 2025-01-29 | 33.37 | $35.70 | 362001 |
| 2025-01-28 | 33.19 | $35.30 | 266900 |
| 2025-01-27 | 33.04 | $34.89 | 275118 |
| 2025-01-24 | 32.86 | $35.87 | 282349 |
| 2025-01-23 | 32.62 | $35.23 | 360700 |
| 2025-01-22 | 32.37 | $34.50 | 403500 |
| 2025-01-21 | 32.08 | $34.75 | 412533 |
| 2025-01-17 | 31.80 | $33.75 | 229200 |
| 2025-01-16 | 31.59 | $33.30 | 214118 |
| 2025-01-15 | 31.47 | $32.84 | 415945 |
| 2025-01-14 | 31.35 | $32.53 | 225419 |
| 2025-01-13 | 31.27 | $31.33 | 291200 |
| 2025-01-10 | 31.25 | $31.28 | 291866 |
| 2025-01-08 | 31.22 | $32.54 | 204129 |
| 2025-01-07 | 31.14 | $32.31 | 421615 |
| 2025-01-06 | 31.09 | $32.52 | 422224 |
| 2025-01-03 | 30.98 | $33.53 | 543500 |
| 2025-01-02 | 30.84 | $32.52 | 624409 |
| 2024-12-31 | 30.70 | $31.17 | 210400 |
| 2024-12-30 | 30.59 | $31.61 | 224100 |
| 2024-12-27 | 30.48 | $31.94 | 220109 |
| 2024-12-26 | 30.34 | $32.33 | 297500 |
| 2024-12-24 | 30.18 | $31.38 | 119300 |
| 2024-12-23 | 30.06 | $31.08 | 254900 |
| 2024-12-20 | 29.97 | $30.18 | 354800 |
| 2024-12-19 | 29.94 | $28.80 | 334023 |
| 2024-12-18 | 29.95 | $29.15 | 435746 |
| 2024-12-17 | 29.89 | $29.52 | 270300 |
| 2024-12-16 | 29.81 | $30.74 | 263000 |
| 2024-12-13 | 29.69 | $30.61 | 155917 |
| 2024-12-12 | 29.60 | $30.90 | 161700 |
| 2024-12-11 | 29.48 | $30.92 | 120400 |
| 2024-12-10 | 29.37 | $30.69 | 241027 |
| 2024-12-09 | 29.29 | $30.97 | 493400 |
| 2024-12-06 | 29.17 | $31.21 | 388042 |
| 2024-12-05 | 29.03 | $30.37 | 659520 |
| 2024-12-04 | 28.92 | $30.72 | 503542 |
| 2024-12-03 | 28.74 | $29.77 | 687775 |
| 2024-12-02 | 28.61 | $29.00 | 180838 |
| 2024-11-29 | 28.48 | $29.28 | 241718 |
| 2024-11-27 | 28.33 | $29.15 | 172700 |
| 2024-11-26 | 28.20 | $29.21 | 321621 |
| 2024-11-25 | 28.05 | $28.95 | 329535 |
| 2024-11-22 | 27.88 | $29.18 | 213914 |
| 2024-11-21 | 27.69 | $29.67 | 563719 |
| 2024-11-20 | 27.47 | $28.91 | 564300 |
| 2024-11-19 | 27.25 | $27.96 | 649500 |
| 2024-11-18 | 27.08 | $27.89 | 381472 |
| 2024-11-15 | 26.97 | $28.34 | 730800 |
| 2024-11-14 | 26.84 | $28.97 | 436957 |
| 2024-11-13 | 26.67 | $28.46 | 347800 |
| 2024-11-12 | 26.50 | $28.76 | 362516 |
| 2024-11-11 | 26.32 | $29.00 | 497500 |
| 2024-11-08 | 26.12 | $28.63 | 450800 |
| 2024-11-07 | 25.96 | $28.44 | 512037 |
| 2024-11-06 | 25.81 | $28.06 | 802972 |
| 2024-11-05 | 25.66 | $27.25 | 433816 |
| 2024-11-04 | 25.57 | $27.08 | 607994 |
| 2024-11-01 | 25.48 | $26.40 | 382300 |
| 2024-10-31 | 25.37 | $26.34 | 529155 |
| 2024-10-30 | 25.25 | $26.55 | 543407 |
| 2024-10-29 | 25.11 | $26.11 | 870715 |
| 2024-10-28 | 24.98 | $25.58 | 472300 |
| 2024-10-25 | 24.88 | $25.42 | 545507 |
| 2024-10-24 | 24.79 | $25.15 | 4.2M |
| 2024-10-23 | 24.69 | $24.70 | 454400 |
| 2024-10-22 | 24.59 | $24.50 | 551000 |
| 2024-10-21 | 24.52 | $25.74 | 488248 |
| 2024-10-18 | 24.40 | $25.57 | 148309 |
| 2024-10-17 | 24.28 | $25.57 | 98138 |
| 2024-10-16 | 24.19 | $25.23 | 123521 |
| 2024-10-15 | 24.12 | $25.06 | 191346 |
| 2024-10-14 | 24.12 | $24.96 | 112200 |
| 2024-10-11 | 24.12 | $25.50 | 346533 |
| 2024-10-10 | 24.11 | $25.34 | 321800 |
| 2024-10-09 | 24.08 | $25.21 | 314151 |
| 2024-10-08 | 24.07 | $25.48 | 399515 |
| 2024-10-07 | 24.04 | $25.17 | 664726 |
| 2024-10-04 | 24.02 | $24.23 | 152600 |
| 2024-10-03 | 24.05 | $23.88 | 120700 |
| 2024-10-02 | 24.11 | $23.80 | 190900 |
| 2024-10-01 | 24.18 | $23.54 | 255600 |
| 2024-09-30 | 24.23 | $23.62 | 248636 |
| 2024-09-27 | 24.28 | $23.58 | 382300 |
| 2024-09-26 | 24.35 | $23.13 | 202200 |
| 2024-09-25 | 24.42 | $22.62 | 362900 |
| 2024-09-24 | 24.54 | $23.19 | 139700 |
| 2024-09-23 | 24.58 | $23.23 | 95047 |
| 2024-09-20 | 24.64 | $23.34 | 113940 |
| 2024-09-19 | 24.66 | $23.77 | 136200 |
| 2024-09-18 | 24.62 | $23.81 | 326200 |
| 2024-09-17 | 24.59 | $24.99 | 406623 |
| 2024-09-16 | 24.52 | $25.01 | 532228 |
| 2024-09-13 | 24.46 | $25.20 | 382800 |
| 2024-09-12 | 24.39 | $24.89 | 204325 |
| 2024-09-11 | 24.35 | $24.88 | 267541 |
| 2024-09-10 | 24.15 | $24.91 | 270700 |
| 2024-09-09 | 23.94 | $24.70 | 176300 |
| 2024-09-06 | 23.76 | $24.99 | 99918 |
| 2024-09-05 | 23.51 | $25.02 | 108930 |
| 2024-09-04 | 23.25 | $25.25 | 306824 |
| 2024-09-03 | 22.96 | $24.51 | 269100 |
| 2024-08-30 | 22.69 | $24.67 | 57700 |
| 2024-08-29 | 22.43 | $24.91 | 89500 |
| 2024-08-28 | 22.22 | $24.45 | 88308 |
| 2024-08-27 | 22.07 | $25.08 | 294500 |
| 2024-08-26 | 21.90 | $24.08 | 300215 |
| 2024-08-23 | 21.78 | $24.24 | 281700 |
| 2024-08-22 | 21.66 | $23.77 | 458154 |
| 2024-08-21 | 21.53 | $23.12 | 230029 |
| 2024-08-20 | 21.42 | $23.19 | 229800 |
| 2024-08-19 | 21.32 | $23.44 | 145903 |
| 2024-08-16 | 21.21 | $23.80 | 122300 |
| 2024-08-15 | 21.06 | $23.96 | 356001 |
| 2024-08-14 | 20.90 | $24.10 | 1.3M |
| 2024-08-13 | 20.74 | $20.88 | 133427 |
| 2024-08-12 | 20.75 | $20.59 | 95800 |
| 2024-08-09 | 20.73 | $21.09 | 248222 |
| 2024-08-08 | 20.67 | $19.99 | 60328 |
| 2024-08-07 | 20.64 | $19.80 | 33849 |
| 2024-08-06 | 20.64 | $19.57 | 167600 |
| 2024-08-05 | 20.63 | $18.98 | 118800 |
| 2024-08-02 | 20.63 | $19.58 | 140146 |
| 2024-08-01 | 20.61 | $20.77 | 52206 |
| 2024-07-31 | 20.54 | $21.38 | 85521 |
| 2024-07-30 | 20.43 | $21.71 | 186300 |
| 2024-07-29 | 20.31 | $21.65 | 48713 |
| 2024-07-26 | 20.23 | $21.80 | 182900 |
| 2024-07-25 | 20.12 | $21.10 | 66500 |
| 2024-07-24 | 20.02 | $21.07 | 84133 |
| 2024-07-23 | 19.92 | $21.15 | 110020 |
| 2024-07-22 | 19.83 | $21.27 | 64311 |
| 2024-07-19 | 19.74 | $20.67 | 44433 |
| 2024-07-18 | 19.69 | $20.83 | 72300 |
| 2024-07-17 | 19.61 | $20.99 | 206942 |
| 2024-07-16 | 19.52 | $21.00 | 192910 |
| 2024-07-15 | 19.43 | $20.26 | 106723 |
| 2024-07-12 | 19.39 | $19.76 | 72500 |
| 2024-07-11 | 19.36 | $19.49 | 165824 |
| 2024-07-10 | 19.36 | $19.79 | 139900 |
| 2024-07-09 | 19.34 | $19.25 | 228800 |
| 2024-07-08 | 19.37 | $19.02 | 163802 |
| 2024-07-05 | 19.42 | $19.33 | 126300 |
| 2024-07-03 | 19.46 | $19.22 | 39044 |
| 2024-07-02 | 19.44 | $19.21 | 46000 |
| 2024-07-01 | 19.46 | $19.43 | 375424 |
| 2024-06-28 | 19.50 | $20.00 | 462903 |
| 2024-06-27 | 19.57 | $19.50 | 186409 |
| 2024-06-26 | 19.69 | $19.25 | 148100 |
| 2024-06-25 | 19.88 | $19.05 | 336737 |
| 2024-06-24 | 19.95 | $19.37 | 100740 |
| 2024-06-21 | 20.01 | $19.47 | 107600 |
| 2024-06-20 | 20.12 | $19.50 | 117700 |
| 2024-06-18 | 20.19 | $19.40 | 95005 |
| 2024-06-17 | 20.21 | $19.19 | 57100 |
| 2024-06-14 | 20.21 | $19.09 | 105640 |
| 2024-06-13 | 20.20 | $19.41 | 249800 |
| 2024-06-12 | 20.20 | $19.25 | 440332 |
| 2024-06-11 | 20.21 | $19.40 | 324821 |
| 2024-06-10 | 20.20 | $19.36 | 336200 |
| 2024-06-07 | 20.18 | $20.01 | 134231 |
| 2024-06-06 | 20.13 | $20.01 | 169005 |
| 2024-06-05 | 20.08 | $20.09 | 607313 |
| 2024-06-04 | 20.03 | $18.71 | 465600 |
| 2024-06-03 | 20.06 | $19.62 | 472700 |
| 2024-05-31 | 20.02 | $20.22 | 309811 |
| 2024-05-30 | 19.95 | $21.50 | 165820 |
| 2024-05-29 | 19.83 | $21.99 | 337800 |
| 2024-05-28 | 19.69 | $23.00 | 609318 |
| 2024-05-24 | 19.51 | $20.50 | 158100 |
| 2024-05-23 | 19.43 | $20.55 | 429000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
63.88
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.42
Average
36.35
Maximum
64.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 63.88 | $71.13 | 1.3M |
| 2026-08-11 | 63.12 | $59.93 | 676870 |
| 2026-08-10 | 63.45 | $60.55 | 628212 |
| 2026-08-07 | 63.76 | $60.81 | 661308 |
| 2026-08-06 | 64.07 | $62.34 | 562043 |
| 2026-08-05 | 64.25 | $64.23 | 376100 |
| 2026-08-04 | 64.26 | $64.11 | 509941 |
| 2026-08-03 | 64.27 | $64.02 | 632382 |
| 2026-07-31 | 64.30 | $64.92 | 708000 |
| 2026-07-30 | 64.23 | $65.92 | 725350 |
| 2026-07-29 | 64.05 | $63.14 | 554458 |
| 2026-07-28 | 64.15 | $64.16 | 702600 |
| 2026-07-27 | 64.15 | $64.60 | 645047 |
| 2026-07-24 | 64.10 | $65.56 | 582500 |
| 2026-07-23 | 63.95 | $64.24 | 897000 |
| 2026-07-22 | 63.92 | $65.85 | 462400 |
| 2026-07-21 | 63.72 | $64.64 | 567300 |
| 2026-07-20 | 63.62 | $62.62 | 730023 |
| 2026-07-17 | 63.72 | $60.16 | 879961 |
| 2026-07-16 | 64.10 | $63.55 | 909014 |
| 2026-07-15 | 64.16 | $65.07 | 752100 |
| 2026-07-14 | 64.06 | $65.68 | 441652 |
| 2026-07-13 | 63.89 | $64.88 | 617362 |
| 2026-07-10 | 63.78 | $65.78 | 651016 |
| 2026-07-09 | 63.57 | $70.29 | 904897 |
| 2026-07-08 | 62.87 | $67.18 | 867000 |
| 2026-07-07 | 62.41 | $67.21 | 1.1M |
| 2026-07-06 | 61.91 | $66.34 | 866714 |
| 2026-07-02 | 61.44 | $62.52 | 914406 |
| 2026-07-01 | 61.33 | $65.22 | 1.0M |
| 2026-06-30 | 60.92 | $60.95 | 1.0M |
| 2026-06-29 | 60.92 | $58.94 | 1.5M |
| 2026-06-26 | 61.12 | $64.23 | 2.8M |
| 2026-06-25 | 60.80 | $64.12 | 759400 |
| 2026-06-24 | 60.45 | $64.84 | 1.3M |
| 2026-06-23 | 59.99 | $66.51 | 957822 |
| 2026-06-22 | 59.30 | $65.30 | 1.1M |
| 2026-06-18 | 58.67 | $64.85 | 1.4M |
| 2026-06-17 | 58.02 | $61.59 | 557340 |
| 2026-06-16 | 57.64 | $61.45 | 565100 |
| 2026-06-15 | 57.24 | $62.50 | 633900 |
| 2026-06-12 | 56.68 | $61.96 | 837727 |
| 2026-06-11 | 56.13 | $63.35 | 1.2M |
| 2026-06-10 | 55.37 | $61.91 | 1.1M |
| 2026-06-09 | 54.68 | $60.49 | 1.4M |
| 2026-06-08 | 54.07 | $57.99 | 996745 |
| 2026-06-05 | 53.66 | $55.11 | 713121 |
| 2026-06-04 | 53.50 | $54.48 | 1.3M |
| 2026-06-03 | 53.40 | $53.90 | 1.0M |
| 2026-06-02 | 53.35 | $51.00 | 618830 |
| 2026-06-01 | 53.59 | $53.41 | 697850 |
| 2026-05-29 | 53.61 | $52.94 | 756714 |
| 2026-05-28 | 53.68 | $51.80 | 1.4M |
| 2026-05-27 | 53.88 | $53.54 | 442068 |
| 2026-05-26 | 53.92 | $54.25 | 529134 |
| 2026-05-22 | 53.88 | $53.20 | 499091 |
| 2026-05-21 | 53.96 | $54.45 | 345000 |
| 2026-05-20 | 53.90 | $54.75 | 732227 |
| 2026-05-19 | 53.82 | $54.47 | 1.4M |
| 2026-05-18 | 53.75 | $56.29 | 840700 |
| 2026-05-15 | 53.48 | $56.22 | 450525 |
| 2026-05-14 | 53.19 | $57.36 | 646121 |
| 2026-05-13 | 52.75 | $58.25 | 1.1M |
| 2026-05-12 | 52.17 | $55.90 | 789800 |
| 2026-05-11 | 51.78 | $55.76 | 872505 |
| 2026-05-08 | 51.36 | $56.51 | 1.3M |
| 2026-05-07 | 50.82 | $51.88 | 1.3M |
| 2026-05-06 | 50.71 | $50.08 | 2.6M |
| 2026-05-05 | 50.77 | $53.22 | 1.5M |
| 2026-05-04 | 50.52 | $52.26 | 702827 |
| 2026-05-01 | 50.33 | $52.49 | 574380 |
| 2026-04-30 | 50.11 | $53.35 | 658303 |
| 2026-04-29 | 49.76 | $53.62 | 808800 |
| 2026-04-28 | 49.36 | $52.78 | 614800 |
| 2026-04-27 | 49.00 | $53.12 | 1.0M |
| 2026-04-24 | 48.56 | $52.80 | 767900 |
| 2026-04-23 | 48.12 | $52.14 | 1.2M |
| 2026-04-22 | 47.70 | $50.07 | 1.3M |
| 2026-04-21 | 47.45 | $49.46 | 642272 |
| 2026-04-20 | 47.23 | $50.92 | 866403 |
| 2026-04-17 | 46.85 | $51.52 | 1.5M |
| 2026-04-16 | 46.35 | $51.46 | 1.6M |
| 2026-04-15 | 45.82 | $52.03 | 1.2M |
| 2026-04-14 | 45.16 | $53.20 | 1.5M |
| 2026-04-13 | 44.32 | $52.40 | 1.9M |
| 2026-04-10 | 43.46 | $49.94 | 1.1M |
| 2026-04-09 | 42.78 | $49.98 | 1.9M |
| 2026-04-08 | 42.02 | $48.97 | 2.1M |
| 2026-04-07 | 41.29 | $46.97 | 847400 |
| 2026-04-06 | 40.70 | $46.02 | 1.5M |
| 2026-04-02 | 40.14 | $43.90 | 1.4M |
| 2026-04-01 | 39.74 | $43.05 | 3.8M |
| 2026-03-31 | 39.39 | $44.58 | 1.2M |
| 2026-03-30 | 38.85 | $43.50 | 1.8M |
| 2026-03-27 | 38.36 | $42.96 | 2.2M |
| 2026-03-26 | 37.87 | $40.55 | 1.9M |
| 2026-03-25 | 37.59 | $38.86 | 721000 |
| 2026-03-24 | 37.45 | $37.55 | 616900 |
| 2026-03-23 | 37.44 | $36.99 | 781543 |
| 2026-03-20 | 37.49 | $35.37 | 664036 |
| 2026-03-19 | 37.72 | $35.52 | 935244 |
| 2026-03-18 | 37.95 | $36.45 | 1.0M |
| 2026-03-17 | 38.10 | $37.02 | 756000 |
| 2026-03-16 | 38.22 | $35.12 | 556036 |
| 2026-03-13 | 38.54 | $35.00 | 494100 |
| 2026-03-12 | 38.92 | $34.88 | 697200 |
| 2026-03-11 | 39.34 | $35.79 | 665200 |
| 2026-03-10 | 39.72 | $35.95 | 853100 |
| 2026-03-09 | 40.11 | $36.03 | 1.4M |
| 2026-03-06 | 40.54 | $35.65 | 1.3M |
| 2026-03-05 | 41.06 | $38.52 | 1.1M |
| 2026-03-04 | 41.33 | $39.94 | 1.4M |
| 2026-03-03 | 41.47 | $41.44 | 1.5M |
| 2026-03-02 | 41.47 | $43.81 | 1.1M |
| 2026-02-27 | 41.23 | $43.46 | 804800 |
| 2026-02-26 | 40.99 | $43.12 | 839514 |
| 2026-02-25 | 40.77 | $41.61 | 482800 |
| 2026-02-24 | 40.68 | $40.49 | 519906 |
| 2026-02-23 | 40.70 | $39.95 | 575547 |
| 2026-02-20 | 40.78 | $41.93 | 618535 |
| 2026-02-19 | 40.66 | $41.97 | 678842 |
| 2026-02-18 | 40.52 | $43.00 | 537233 |
| 2026-02-17 | 40.26 | $41.88 | 679344 |
| 2026-02-13 | 40.09 | $41.34 | 557500 |
| 2026-02-12 | 39.96 | $40.45 | 640800 |
| 2026-02-11 | 39.91 | $40.44 | 545300 |
| 2026-02-10 | 39.85 | $41.73 | 423500 |
| 2026-02-09 | 39.66 | $41.00 | 716100 |
| 2026-02-06 | 39.51 | $40.48 | 788000 |
| 2026-02-05 | 39.41 | $40.08 | 666617 |
| 2026-02-04 | 39.34 | $40.20 | 853729 |
| 2026-02-03 | 39.25 | $38.99 | 692800 |
| 2026-02-02 | 39.28 | $39.28 | 300509 |
| 2026-01-30 | 39.28 | $39.48 | 588200 |
| 2026-01-29 | 39.26 | $39.58 | 396619 |
| 2026-01-28 | 39.22 | $38.94 | 591800 |
| 2026-01-27 | 39.25 | $39.08 | 353100 |
| 2026-01-26 | 39.27 | $39.50 | 514139 |
| 2026-01-23 | 39.25 | $39.17 | 494914 |
| 2026-01-22 | 39.26 | $40.83 | 588021 |
| 2026-01-21 | 39.09 | $40.54 | 790291 |
| 2026-01-20 | 38.94 | $39.87 | 605226 |
| 2026-01-16 | 38.84 | $40.45 | 680218 |
| 2026-01-15 | 38.67 | $39.94 | 717300 |
| 2026-01-14 | 38.54 | $39.15 | 422336 |
| 2026-01-13 | 38.47 | $38.99 | 314900 |
| 2026-01-12 | 38.42 | $38.82 | 355102 |
| 2026-01-09 | 38.38 | $38.13 | 386800 |
| 2026-01-08 | 38.40 | $38.27 | 700613 |
| 2026-01-07 | 38.42 | $38.77 | 708324 |
| 2026-01-06 | 38.38 | $39.00 | 477200 |
| 2026-01-05 | 38.31 | $39.68 | 444564 |
| 2026-01-02 | 38.17 | $37.94 | 720813 |
| 2025-12-31 | 38.19 | $38.36 | 283500 |
| 2025-12-30 | 38.18 | $38.79 | 408608 |
| 2025-12-29 | 38.11 | $39.28 | 374947 |
| 2025-12-26 | 37.99 | $39.57 | 334300 |
| 2025-12-24 | 37.82 | $39.77 | 266102 |
| 2025-12-23 | 37.62 | $40.04 | 396011 |
| 2025-12-22 | 37.36 | $39.41 | 549014 |
| 2025-12-19 | 37.15 | $39.19 | 576117 |
| 2025-12-18 | 36.93 | $39.01 | 471404 |
| 2025-12-17 | 36.71 | $38.67 | 579800 |
| 2025-12-16 | 36.51 | $38.55 | 541100 |
| 2025-12-15 | 36.29 | $38.07 | 1.0M |
| 2025-12-12 | 36.10 | $38.78 | 574416 |
| 2025-12-11 | 35.82 | $38.85 | 732400 |
| 2025-12-10 | 35.50 | $39.06 | 802500 |
| 2025-12-09 | 35.13 | $38.19 | 1.4M |
| 2025-12-08 | 34.81 | $37.63 | 701700 |
| 2025-12-05 | 34.51 | $37.47 | 494400 |
| 2025-12-04 | 34.20 | $37.54 | 617333 |
| 2025-12-03 | 33.85 | $37.00 | 836800 |
| 2025-12-02 | 33.51 | $35.37 | 524000 |
| 2025-12-01 | 33.32 | $35.06 | 672800 |
| 2025-11-28 | 33.14 | $34.79 | 480000 |
| 2025-11-26 | 32.96 | $34.78 | 588543 |
| 2025-11-25 | 32.77 | $34.21 | 655101 |
| 2025-11-24 | 32.62 | $32.50 | 567746 |
| 2025-11-21 | 32.63 | $32.63 | 502012 |
| 2025-11-20 | 32.63 | $31.82 | 417123 |
| 2025-11-19 | 32.72 | $32.91 | 571408 |
| 2025-11-18 | 32.70 | $33.26 | 366600 |
| 2025-11-17 | 32.64 | $33.43 | 563908 |
| 2025-11-14 | 32.55 | $34.21 | 395328 |
| 2025-11-13 | 32.38 | $34.69 | 478018 |
| 2025-11-12 | 32.14 | $34.89 | 490600 |
| 2025-11-11 | 31.85 | $34.66 | 617638 |
| 2025-11-10 | 31.55 | $34.49 | 827700 |
| 2025-11-07 | 31.24 | $33.53 | 789741 |
| 2025-11-06 | 31.00 | $32.05 | 1.1M |
| 2025-11-05 | 30.89 | $30.62 | 655457 |
| 2025-11-04 | 30.92 | $30.71 | 628332 |
| 2025-11-03 | 30.94 | $31.00 | 595100 |
| 2025-10-31 | 30.93 | $30.35 | 435400 |
| 2025-10-30 | 31.00 | $30.20 | 638400 |
| 2025-10-29 | 31.08 | $30.80 | 790400 |
| 2025-10-28 | 31.11 | $30.52 | 479816 |
| 2025-10-27 | 31.17 | $30.83 | 558020 |
| 2025-10-24 | 31.21 | $30.58 | 697200 |
| 2025-10-23 | 31.27 | $30.33 | 678300 |
| 2025-10-22 | 31.37 | $30.92 | 645500 |
| 2025-10-21 | 31.42 | $30.82 | 558800 |
| 2025-10-20 | 31.48 | $30.83 | 746603 |
| 2025-10-17 | 31.55 | $30.58 | 858000 |
| 2025-10-16 | 31.65 | $29.92 | 1.1M |
| 2025-10-15 | 31.84 | $32.00 | 812276 |
| 2025-10-14 | 31.82 | $31.48 | 987625 |
| 2025-10-13 | 31.85 | $31.10 | 1.3M |
| 2025-10-10 | 31.93 | $30.07 | 1.3M |
| 2025-10-09 | 32.13 | $31.52 | 1.5M |
| 2025-10-08 | 32.19 | $31.54 | 1.8M |
| 2025-10-07 | 32.26 | $28.24 | 781735 |
| 2025-10-06 | 32.69 | $29.14 | 1.0M |
| 2025-10-03 | 33.06 | $29.98 | 1.0M |
| 2025-10-02 | 33.38 | $30.19 | 1.1M |
| 2025-10-01 | 33.72 | $30.65 | 2.3M |
| 2025-09-30 | 34.04 | $33.62 | 643393 |
| 2025-09-29 | 34.09 | $34.09 | 575900 |
| 2025-09-26 | 34.09 | $33.96 | 712394 |
| 2025-09-25 | 34.10 | $33.75 | 801500 |
| 2025-09-24 | 34.14 | $33.07 | 906030 |
| 2025-09-23 | 34.25 | $33.96 | 872911 |
| 2025-09-22 | 34.28 | $33.11 | 666000 |
| 2025-09-19 | 34.40 | $32.83 | 3.8M |
| 2025-09-18 | 34.57 | $33.81 | 733659 |
| 2025-09-17 | 34.65 | $33.51 | 1.3M |
| 2025-09-16 | 34.77 | $32.59 | 1.3M |
| 2025-09-15 | 34.99 | $32.65 | 953690 |
| 2025-09-12 | 35.24 | $33.40 | 918232 |
| 2025-09-11 | 35.44 | $33.99 | 1.0M |
| 2025-09-10 | 35.59 | $34.50 | 1.1M |
| 2025-09-09 | 35.70 | $34.83 | 964903 |
| 2025-09-08 | 35.79 | $35.19 | 696700 |
| 2025-09-05 | 35.86 | $34.94 | 927219 |
| 2025-09-04 | 35.95 | $35.54 | 698800 |
| 2025-09-03 | 36.00 | $35.88 | 1.1M |
| 2025-09-02 | 36.01 | $35.36 | 852154 |
| 2025-08-29 | 36.08 | $35.36 | 1.3M |
| 2025-08-28 | 36.15 | $35.69 | 1.1M |
| 2025-08-27 | 36.20 | $36.25 | 694739 |
| 2025-08-26 | 36.20 | $36.30 | 527500 |
| 2025-08-25 | 36.19 | $36.36 | 1.6M |
| 2025-08-22 | 36.17 | $36.02 | 1.1M |
| 2025-08-21 | 36.18 | $36.10 | 1.1M |
| 2025-08-20 | 36.19 | $35.72 | 1.2M |
| 2025-08-19 | 36.24 | $35.07 | 1.1M |
| 2025-08-18 | 36.37 | $34.77 | 903842 |
| 2025-08-15 | 36.53 | $34.99 | 853484 |
| 2025-08-14 | 36.70 | $35.84 | 1.3M |
| 2025-08-13 | 36.79 | $35.62 | 1.7M |
| 2025-08-12 | 36.91 | $34.48 | 1.5M |
| 2025-08-11 | 37.16 | $34.99 | 1.6M |
| 2025-08-08 | 37.39 | $35.41 | 1.1M |
| 2025-08-07 | 37.60 | $35.52 | 959527 |
| 2025-08-06 | 37.82 | $34.89 | 2.2M |
| 2025-08-05 | 38.13 | $35.31 | 4.3M |
| 2025-08-04 | 38.43 | $37.64 | 1.1M |
| 2025-08-01 | 38.51 | $37.89 | 1.1M |
| 2025-07-31 | 38.57 | $38.58 | 845981 |
| 2025-07-30 | 38.57 | $38.72 | 765904 |
| 2025-07-29 | 38.56 | $38.04 | 901789 |
| 2025-07-28 | 38.61 | $37.40 | 560900 |
| 2025-07-25 | 38.74 | $37.74 | 1.4M |
| 2025-07-24 | 38.85 | $38.18 | 589337 |
| 2025-07-23 | 38.92 | $38.92 | 752847 |
| 2025-07-22 | 38.91 | $38.06 | 951200 |
| 2025-07-21 | 39.00 | $38.36 | 787673 |
| 2025-07-18 | 39.07 | $37.28 | 1.7M |
| 2025-07-17 | 39.26 | $38.83 | 921827 |
| 2025-07-16 | 39.31 | $39.10 | 1.0M |
| 2025-07-15 | 39.33 | $39.49 | 975674 |
| 2025-07-14 | 39.31 | $38.92 | 1.2M |
| 2025-07-11 | 39.35 | $37.84 | 1.1M |
| 2025-07-10 | 39.51 | $38.12 | 1.7M |
| 2025-07-09 | 39.66 | $39.12 | 1.2M |
| 2025-07-08 | 39.71 | $38.26 | 2.2M |
| 2025-07-07 | 39.87 | $38.60 | 1.5M |
| 2025-07-03 | 40.00 | $38.92 | 978332 |
| 2025-07-02 | 40.11 | $38.90 | 2.8M |
| 2025-07-01 | 40.24 | $39.17 | 2.0M |
| 2025-06-30 | 40.36 | $39.47 | 2.7M |
| 2025-06-27 | 40.45 | $40.01 | 6.7M |
| 2025-06-26 | 40.49 | $40.45 | 1.2M |
| 2025-06-25 | 40.50 | $39.21 | 1.4M |
| 2025-06-24 | 40.63 | $38.37 | 1.6M |
| 2025-06-23 | 40.87 | $38.10 | 1.4M |
| 2025-06-20 | 41.17 | $39.14 | 661214 |
| 2025-06-18 | 41.38 | $39.24 | 560900 |
| 2025-06-17 | 41.60 | $39.48 | 478916 |
| 2025-06-16 | 41.83 | $39.19 | 715506 |
| 2025-06-13 | 42.10 | $39.21 | 660700 |
| 2025-06-12 | 42.41 | $40.08 | 730346 |
| 2025-06-11 | 42.65 | $39.83 | 670309 |
| 2025-06-10 | 42.95 | $39.41 | 1.5M |
| 2025-06-09 | 43.32 | $40.69 | 871957 |
| 2025-06-06 | 43.60 | $42.27 | 460000 |
| 2025-06-05 | 43.74 | $42.44 | 634144 |
| 2025-06-04 | 43.88 | $41.88 | 803803 |
| 2025-06-03 | 44.09 | $42.60 | 611700 |
| 2025-06-02 | 44.25 | $43.05 | 634840 |
| 2025-05-30 | 44.37 | $43.16 | 1.6M |
| 2025-05-29 | 44.50 | $43.07 | 2.8M |
| 2025-05-28 | 44.65 | $44.54 | 845200 |
| 2025-05-27 | 44.66 | $46.11 | 1.1M |
| 2025-05-23 | 44.51 | $44.86 | 709800 |
| 2025-05-22 | 44.47 | $43.77 | 966419 |
| 2025-05-21 | 44.55 | $43.36 | 789703 |
| 2025-05-20 | 44.67 | $44.75 | 1.2M |
| 2025-05-19 | 44.66 | $45.03 | 759401 |
| 2025-05-16 | 44.63 | $45.28 | 1.1M |
| 2025-05-15 | 44.56 | $46.46 | 1.7M |
| 2025-05-14 | 44.36 | $48.10 | 884900 |
| 2025-05-13 | 43.96 | $48.33 | 847703 |
| 2025-05-12 | 43.50 | $47.42 | 1.1M |
| 2025-05-09 | 43.09 | $47.38 | 815000 |
| 2025-05-08 | 42.64 | $47.10 | 1.8M |
| 2025-05-07 | 42.17 | $47.99 | 946057 |
| 2025-05-06 | 41.56 | $46.47 | 955556 |
| 2025-05-05 | 41.04 | $45.66 | 1.1M |
| 2025-05-02 | 40.55 | $45.13 | 1.2M |
| 2025-05-01 | 40.07 | $43.61 | 1.1M |
| 2025-04-30 | 39.70 | $44.35 | 712785 |
| 2025-04-29 | 39.21 | $44.69 | 1.0M |
| 2025-04-28 | 38.63 | $43.92 | 1.0M |
| 2025-04-25 | 38.07 | $42.74 | 1.8M |
| 2025-04-24 | 37.58 | $40.68 | 871984 |
| 2025-04-23 | 37.26 | $39.19 | 996100 |
| 2025-04-22 | 37.05 | $38.41 | 809200 |
| 2025-04-21 | 36.91 | $37.07 | 1.2M |
| 2025-04-17 | 36.89 | $38.61 | 6.5M |
| 2025-04-16 | 36.71 | $38.11 | 595800 |
| 2025-04-15 | 36.56 | $38.50 | 775945 |
| 2025-04-14 | 36.36 | $38.47 | 757800 |
| 2025-04-11 | 36.14 | $37.42 | 968703 |
| 2025-04-10 | 36.00 | $37.49 | 1.2M |
| 2025-04-09 | 35.85 | $39.97 | 1.5M |
| 2025-04-08 | 35.41 | $36.49 | 1.5M |
| 2025-04-07 | 35.30 | $36.63 | 1.3M |
| 2025-04-04 | 35.16 | $34.90 | 1.1M |
| 2025-04-03 | 35.19 | $37.08 | 871149 |
| 2025-04-02 | 34.99 | $38.84 | 1.4M |
| 2025-04-01 | 34.58 | $35.68 | 523300 |
| 2025-03-31 | 34.47 | $35.32 | 413152 |
| 2025-03-28 | 34.38 | $34.48 | 497774 |
| 2025-03-27 | 34.37 | $34.49 | 208018 |
| 2025-03-26 | 34.35 | $34.52 | 304700 |
| 2025-03-25 | 34.34 | $35.18 | 237700 |
| 2025-03-24 | 34.25 | $34.36 | 184909 |
| 2025-03-21 | 34.23 | $33.45 | 414997 |
| 2025-03-20 | 34.32 | $34.18 | 438138 |
| 2025-03-19 | 34.33 | $33.74 | 281500 |
| 2025-03-18 | 34.39 | $33.06 | 389800 |
| 2025-03-17 | 34.53 | $34.06 | 371200 |
| 2025-03-14 | 34.58 | $32.92 | 530119 |
| 2025-03-13 | 34.76 | $31.36 | 375704 |
| 2025-03-12 | 35.12 | $31.98 | 623345 |
| 2025-03-11 | 35.45 | $31.75 | 574900 |
| 2025-03-10 | 35.84 | $31.77 | 1.1M |
| 2025-03-07 | 36.26 | $36.38 | 1.2M |
| 2025-03-06 | 36.25 | $36.27 | 647551 |
| 2025-03-05 | 36.25 | $36.23 | 281954 |
| 2025-03-04 | 36.25 | $35.26 | 636800 |
| 2025-03-03 | 36.36 | $36.16 | 392225 |
| 2025-02-28 | 36.38 | $36.64 | 406500 |
| 2025-02-27 | 36.35 | $36.85 | 250600 |
| 2025-02-26 | 36.30 | $37.26 | 256000 |
| 2025-02-25 | 36.20 | $35.99 | 575726 |
| 2025-02-24 | 36.22 | $36.24 | 517723 |
| 2025-02-21 | 36.22 | $37.03 | 493730 |
| 2025-02-20 | 36.13 | $38.81 | 801390 |
| 2025-02-19 | 35.85 | $39.58 | 971943 |
| 2025-02-18 | 35.46 | $37.95 | 719200 |
| 2025-02-14 | 35.19 | $36.24 | 276200 |
| 2025-02-13 | 35.08 | $35.61 | 305851 |
| 2025-02-12 | 35.03 | $35.55 | 247296 |
| 2025-02-11 | 34.97 | $35.21 | 216348 |
| 2025-02-10 | 34.95 | $35.95 | 244816 |
| 2025-02-07 | 34.84 | $36.72 | 194541 |
| 2025-02-06 | 34.65 | $36.55 | 256613 |
| 2025-02-05 | 34.45 | $35.95 | 419362 |
| 2025-02-04 | 34.29 | $35.36 | 247100 |
| 2025-02-03 | 34.17 | $35.80 | 278300 |
| 2025-01-31 | 34.00 | $35.69 | 381210 |
| 2025-01-30 | 33.83 | $35.87 | 310600 |
| 2025-01-29 | 33.61 | $35.70 | 362001 |
| 2025-01-28 | 33.39 | $35.30 | 266900 |
| 2025-01-27 | 33.19 | $34.89 | 275118 |
| 2025-01-24 | 33.01 | $35.87 | 282349 |
| 2025-01-23 | 32.71 | $35.23 | 360700 |
| 2025-01-22 | 32.44 | $34.50 | 403500 |
| 2025-01-21 | 32.23 | $34.75 | 412533 |
| 2025-01-17 | 31.96 | $33.75 | 229200 |
| 2025-01-16 | 31.77 | $33.30 | 214118 |
| 2025-01-15 | 31.61 | $32.84 | 415945 |
| 2025-01-14 | 31.48 | $32.53 | 225419 |
| 2025-01-13 | 31.37 | $31.33 | 291200 |
| 2025-01-10 | 31.38 | $31.28 | 291866 |
| 2025-01-08 | 31.39 | $32.54 | 204129 |
| 2025-01-07 | 31.27 | $32.31 | 421615 |
| 2025-01-06 | 31.16 | $32.52 | 422224 |
| 2025-01-03 | 31.02 | $33.53 | 543500 |
| 2025-01-02 | 30.75 | $32.52 | 624409 |
| 2024-12-31 | 30.56 | $31.17 | 210400 |
| 2024-12-30 | 30.50 | $31.61 | 224100 |
| 2024-12-27 | 30.38 | $31.94 | 220109 |
| 2024-12-26 | 30.22 | $32.33 | 297500 |
| 2024-12-24 | 30.00 | $31.38 | 119300 |
| 2024-12-23 | 29.85 | $31.08 | 254900 |
| 2024-12-20 | 29.72 | $30.18 | 354800 |
| 2024-12-19 | 29.68 | $28.80 | 334023 |
| 2024-12-18 | 29.77 | $29.15 | 435746 |
| 2024-12-17 | 29.83 | $29.52 | 270300 |
| 2024-12-16 | 29.87 | $30.74 | 263000 |
| 2024-12-13 | 29.77 | $30.61 | 155917 |
| 2024-12-12 | 29.69 | $30.90 | 161700 |
| 2024-12-11 | 29.56 | $30.92 | 120400 |
| 2024-12-10 | 29.42 | $30.69 | 241027 |
| 2024-12-09 | 29.28 | $30.97 | 493400 |
| 2024-12-06 | 29.10 | $31.21 | 388042 |
| 2024-12-05 | 28.88 | $30.37 | 659520 |
| 2024-12-04 | 28.72 | $30.72 | 503542 |
| 2024-12-03 | 28.51 | $29.77 | 687775 |
| 2024-12-02 | 28.38 | $29.00 | 180838 |
| 2024-11-29 | 28.32 | $29.28 | 241718 |
| 2024-11-27 | 28.22 | $29.15 | 172700 |
| 2024-11-26 | 28.12 | $29.21 | 321621 |
| 2024-11-25 | 28.00 | $28.95 | 329535 |
| 2024-11-22 | 27.90 | $29.18 | 213914 |
| 2024-11-21 | 27.77 | $29.67 | 563719 |
| 2024-11-20 | 27.57 | $28.91 | 564300 |
| 2024-11-19 | 27.43 | $27.96 | 649500 |
| 2024-11-18 | 27.37 | $27.89 | 381472 |
| 2024-11-15 | 27.32 | $28.34 | 730800 |
| 2024-11-14 | 27.21 | $28.97 | 436957 |
| 2024-11-13 | 27.02 | $28.46 | 347800 |
| 2024-11-12 | 26.87 | $28.76 | 362516 |
| 2024-11-11 | 26.67 | $29.00 | 497500 |
| 2024-11-08 | 26.43 | $28.63 | 450800 |
| 2024-11-07 | 26.20 | $28.44 | 512037 |
| 2024-11-06 | 25.96 | $28.06 | 802972 |
| 2024-11-05 | 25.74 | $27.25 | 433816 |
| 2024-11-04 | 25.58 | $27.08 | 607994 |
| 2024-11-01 | 25.42 | $26.40 | 382300 |
| 2024-10-31 | 25.32 | $26.34 | 529155 |
| 2024-10-30 | 25.21 | $26.55 | 543407 |
| 2024-10-29 | 25.07 | $26.11 | 870715 |
| 2024-10-28 | 24.97 | $25.58 | 472300 |
| 2024-10-25 | 24.90 | $25.42 | 545507 |
| 2024-10-24 | 24.85 | $25.15 | 4.2M |
| 2024-10-23 | 24.81 | $24.70 | 454400 |
| 2024-10-22 | 24.83 | $24.50 | 551000 |
| 2024-10-21 | 24.86 | $25.74 | 488248 |
| 2024-10-18 | 24.77 | $25.57 | 148309 |
| 2024-10-17 | 24.68 | $25.57 | 98138 |
| 2024-10-16 | 24.59 | $25.23 | 123521 |
| 2024-10-15 | 24.52 | $25.06 | 191346 |
| 2024-10-14 | 24.47 | $24.96 | 112200 |
| 2024-10-11 | 24.41 | $25.50 | 346533 |
| 2024-10-10 | 24.30 | $25.34 | 321800 |
| 2024-10-09 | 24.19 | $25.21 | 314151 |
| 2024-10-08 | 24.08 | $25.48 | 399515 |
| 2024-10-07 | 23.94 | $25.17 | 664726 |
| 2024-10-04 | 23.81 | $24.23 | 152600 |
| 2024-10-03 | 23.76 | $23.88 | 120700 |
| 2024-10-02 | 23.75 | $23.80 | 190900 |
| 2024-10-01 | 23.74 | $23.54 | 255600 |
| 2024-09-30 | 23.76 | $23.62 | 248636 |
| 2024-09-27 | 23.78 | $23.58 | 382300 |
| 2024-09-26 | 23.80 | $23.13 | 202200 |
| 2024-09-25 | 23.87 | $22.62 | 362900 |
| 2024-09-24 | 24.00 | $23.19 | 139700 |
| 2024-09-23 | 24.09 | $23.23 | 95047 |
| 2024-09-20 | 24.18 | $23.34 | 113940 |
| 2024-09-19 | 24.27 | $23.77 | 136200 |
| 2024-09-18 | 24.32 | $23.81 | 326200 |
| 2024-09-17 | 24.37 | $24.99 | 406623 |
| 2024-09-16 | 24.31 | $25.01 | 532228 |
| 2024-09-13 | 24.23 | $25.20 | 382800 |
| 2024-09-12 | 24.13 | $24.89 | 204325 |
| 2024-09-11 | 24.05 | $24.88 | 267541 |
| 2024-09-10 | 23.96 | $24.91 | 270700 |
| 2024-09-09 | 23.86 | $24.70 | 176300 |
| 2024-09-06 | 23.77 | $24.99 | 99918 |
| 2024-09-05 | 23.65 | $25.02 | 108930 |
| 2024-09-04 | 23.50 | $25.25 | 306824 |
| 2024-09-03 | 23.32 | $24.51 | 269100 |
| 2024-08-30 | 23.19 | $24.67 | 57700 |
| 2024-08-29 | 23.04 | $24.91 | 89500 |
| 2024-08-28 | 22.84 | $24.45 | 88308 |
| 2024-08-27 | 22.67 | $25.08 | 294500 |
| 2024-08-26 | 22.42 | $24.08 | 300215 |
| 2024-08-23 | 22.24 | $24.24 | 281700 |
| 2024-08-22 | 22.03 | $23.77 | 458154 |
| 2024-08-21 | 21.85 | $23.12 | 230029 |
| 2024-08-20 | 21.72 | $23.19 | 229800 |
| 2024-08-19 | 21.56 | $23.44 | 145903 |
| 2024-08-16 | 21.36 | $23.80 | 122300 |
| 2024-08-15 | 21.11 | $23.96 | 356001 |
| 2024-08-14 | 20.81 | $24.10 | 1.3M |
| 2024-08-13 | 20.46 | $20.88 | 133427 |
| 2024-08-12 | 20.41 | $20.59 | 95800 |
| 2024-08-09 | 20.40 | $21.09 | 248222 |
| 2024-08-08 | 20.32 | $19.99 | 60328 |
| 2024-08-07 | 20.36 | $19.80 | 33849 |
| 2024-08-06 | 20.42 | $19.57 | 167600 |
| 2024-08-05 | 20.51 | $18.98 | 118800 |
| 2024-08-02 | 20.67 | $19.58 | 140146 |
| 2024-08-01 | 20.78 | $20.77 | 52206 |
| 2024-07-31 | 20.78 | $21.38 | 85521 |
| 2024-07-30 | 20.72 | $21.71 | 186300 |
| 2024-07-29 | 20.62 | $21.65 | 48713 |
| 2024-07-26 | 20.51 | $21.80 | 182900 |
| 2024-07-25 | 20.37 | $21.10 | 66500 |
| 2024-07-24 | 20.29 | $21.07 | 84133 |
| 2024-07-23 | 20.21 | $21.15 | 110020 |
| 2024-07-22 | 20.11 | $21.27 | 64311 |
| 2024-07-19 | 19.99 | $20.67 | 44433 |
| 2024-07-18 | 19.92 | $20.83 | 72300 |
| 2024-07-17 | 19.82 | $20.99 | 206942 |
| 2024-07-16 | 19.70 | $21.00 | 192910 |
| 2024-07-15 | 19.56 | $20.26 | 106723 |
| 2024-07-12 | 19.49 | $19.76 | 72500 |
| 2024-07-11 | 19.46 | $19.49 | 165824 |
| 2024-07-10 | 19.46 | $19.79 | 139900 |
| 2024-07-09 | 19.42 | $19.25 | 228800 |
| 2024-07-08 | 19.44 | $19.02 | 163802 |
| 2024-07-05 | 19.49 | $19.33 | 126300 |
| 2024-07-03 | 19.50 | $19.22 | 39044 |
| 2024-07-02 | 19.53 | $19.21 | 46000 |
| 2024-07-01 | 19.57 | $19.43 | 375424 |
| 2024-06-28 | 19.58 | $20.00 | 462903 |
| 2024-06-27 | 19.54 | $19.50 | 186409 |
| 2024-06-26 | 19.54 | $19.25 | 148100 |
| 2024-06-25 | 19.57 | $19.05 | 336737 |
| 2024-06-24 | 19.63 | $19.37 | 100740 |
| 2024-06-21 | 19.65 | $19.47 | 107600 |
| 2024-06-20 | 19.67 | $19.50 | 117700 |
| 2024-06-18 | 19.69 | $19.40 | 95005 |
| 2024-06-17 | 19.72 | $19.19 | 57100 |
| 2024-06-14 | 19.78 | $19.09 | 105640 |
| 2024-06-13 | 19.85 | $19.41 | 249800 |
| 2024-06-12 | 19.90 | $19.25 | 440332 |
| 2024-06-11 | 19.97 | $19.40 | 324821 |
| 2024-06-10 | 20.03 | $19.36 | 336200 |
| 2024-06-07 | 20.10 | $20.01 | 134231 |
| 2024-06-06 | 20.10 | $20.01 | 169005 |
| 2024-06-05 | 20.11 | $20.09 | 607313 |
| 2024-06-04 | 20.12 | $18.71 | 465600 |
| 2024-06-03 | 20.27 | $19.62 | 472700 |
| 2024-05-31 | 20.33 | $20.22 | 309811 |
| 2024-05-30 | 20.35 | $21.50 | 165820 |
| 2024-05-29 | 20.22 | $21.99 | 337800 |
| 2024-05-28 | 20.04 | $23.00 | 609318 |
| 2024-05-24 | 19.73 | $20.50 | 158100 |
| 2024-05-23 | 19.64 | $20.55 | 429000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
63.85
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.33
Average
36.61
Maximum
65.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 63.85 | $71.13 | 1.3M |
| 2026-08-11 | 63.13 | $59.93 | 676870 |
| 2026-08-10 | 63.50 | $60.55 | 628212 |
| 2026-08-07 | 63.83 | $60.81 | 661308 |
| 2026-08-06 | 64.16 | $62.34 | 562043 |
| 2026-08-05 | 64.38 | $64.23 | 376100 |
| 2026-08-04 | 64.44 | $64.11 | 509941 |
| 2026-08-03 | 64.52 | $64.02 | 632382 |
| 2026-07-31 | 64.62 | $64.92 | 708000 |
| 2026-07-30 | 64.63 | $65.92 | 725350 |
| 2026-07-29 | 64.53 | $63.14 | 554458 |
| 2026-07-28 | 64.69 | $64.16 | 702600 |
| 2026-07-27 | 64.73 | $64.60 | 645047 |
| 2026-07-24 | 64.73 | $65.56 | 582500 |
| 2026-07-23 | 64.62 | $64.24 | 897000 |
| 2026-07-22 | 64.65 | $65.85 | 462400 |
| 2026-07-21 | 64.52 | $64.64 | 567300 |
| 2026-07-20 | 64.52 | $62.62 | 730023 |
| 2026-07-17 | 64.71 | $60.16 | 879961 |
| 2026-07-16 | 65.15 | $63.55 | 909014 |
| 2026-07-15 | 65.25 | $65.07 | 752100 |
| 2026-07-14 | 65.20 | $65.68 | 441652 |
| 2026-07-13 | 65.07 | $64.88 | 617362 |
| 2026-07-10 | 65.01 | $65.78 | 651016 |
| 2026-07-09 | 64.85 | $70.29 | 904897 |
| 2026-07-08 | 64.21 | $67.18 | 867000 |
| 2026-07-07 | 63.82 | $67.21 | 1.1M |
| 2026-07-06 | 63.38 | $66.34 | 866714 |
| 2026-07-02 | 62.95 | $62.52 | 914406 |
| 2026-07-01 | 62.86 | $65.22 | 1.0M |
| 2026-06-30 | 62.43 | $60.95 | 1.0M |
| 2026-06-29 | 62.38 | $58.94 | 1.5M |
| 2026-06-26 | 62.49 | $64.23 | 2.8M |
| 2026-06-25 | 62.04 | $64.12 | 759400 |
| 2026-06-24 | 61.54 | $64.84 | 1.3M |
| 2026-06-23 | 60.93 | $66.51 | 957822 |
| 2026-06-22 | 60.10 | $65.30 | 1.1M |
| 2026-06-18 | 59.33 | $64.85 | 1.4M |
| 2026-06-17 | 58.55 | $61.59 | 557340 |
| 2026-06-16 | 58.05 | $61.45 | 565100 |
| 2026-06-15 | 57.54 | $62.50 | 633900 |
| 2026-06-12 | 56.90 | $61.96 | 837727 |
| 2026-06-11 | 56.29 | $63.35 | 1.2M |
| 2026-06-10 | 55.52 | $61.91 | 1.1M |
| 2026-06-09 | 54.86 | $60.49 | 1.4M |
| 2026-06-08 | 54.32 | $57.99 | 996745 |
| 2026-06-05 | 54.00 | $55.11 | 713121 |
| 2026-06-04 | 53.95 | $54.48 | 1.3M |
| 2026-06-03 | 53.93 | $53.90 | 1.0M |
| 2026-06-02 | 53.96 | $51.00 | 618830 |
| 2026-06-01 | 54.28 | $53.41 | 697850 |
| 2026-05-29 | 54.36 | $52.94 | 756714 |
| 2026-05-28 | 54.49 | $51.80 | 1.4M |
| 2026-05-27 | 54.74 | $53.54 | 442068 |
| 2026-05-26 | 54.82 | $54.25 | 529134 |
| 2026-05-22 | 54.82 | $53.20 | 499091 |
| 2026-05-21 | 54.92 | $54.45 | 345000 |
| 2026-05-20 | 54.90 | $54.75 | 732227 |
| 2026-05-19 | 54.82 | $54.47 | 1.4M |
| 2026-05-18 | 54.74 | $56.29 | 840700 |
| 2026-05-15 | 54.47 | $56.22 | 450525 |
| 2026-05-14 | 54.18 | $57.36 | 646121 |
| 2026-05-13 | 53.75 | $58.25 | 1.1M |
| 2026-05-12 | 53.21 | $55.90 | 789800 |
| 2026-05-11 | 52.88 | $55.76 | 872505 |
| 2026-05-08 | 52.55 | $56.51 | 1.3M |
| 2026-05-07 | 52.11 | $51.88 | 1.3M |
| 2026-05-06 | 52.11 | $50.08 | 2.6M |
| 2026-05-05 | 52.27 | $53.22 | 1.5M |
| 2026-05-04 | 52.11 | $52.26 | 702827 |
| 2026-05-01 | 52.00 | $52.49 | 574380 |
| 2026-04-30 | 51.83 | $53.35 | 658303 |
| 2026-04-29 | 51.54 | $53.62 | 808800 |
| 2026-04-28 | 51.17 | $52.78 | 614800 |
| 2026-04-27 | 50.84 | $53.12 | 1.0M |
| 2026-04-24 | 50.42 | $52.80 | 767900 |
| 2026-04-23 | 49.98 | $52.14 | 1.2M |
| 2026-04-22 | 49.54 | $50.07 | 1.3M |
| 2026-04-21 | 49.24 | $49.46 | 642272 |
| 2026-04-20 | 48.94 | $50.92 | 866403 |
| 2026-04-17 | 48.42 | $51.52 | 1.5M |
| 2026-04-16 | 47.77 | $51.46 | 1.6M |
| 2026-04-15 | 47.05 | $52.03 | 1.2M |
| 2026-04-14 | 46.21 | $53.20 | 1.5M |
| 2026-04-13 | 45.17 | $52.40 | 1.9M |
| 2026-04-10 | 44.13 | $49.94 | 1.1M |
| 2026-04-09 | 43.24 | $49.98 | 1.9M |
| 2026-04-08 | 42.29 | $48.97 | 2.1M |
| 2026-04-07 | 41.37 | $46.97 | 847400 |
| 2026-04-06 | 40.58 | $46.02 | 1.5M |
| 2026-04-02 | 39.84 | $43.90 | 1.4M |
| 2026-04-01 | 39.28 | $43.05 | 3.8M |
| 2026-03-31 | 38.78 | $44.58 | 1.2M |
| 2026-03-30 | 38.12 | $43.50 | 1.8M |
| 2026-03-27 | 37.56 | $42.96 | 2.2M |
| 2026-03-26 | 37.06 | $40.55 | 1.9M |
| 2026-03-25 | 36.80 | $38.86 | 721000 |
| 2026-03-24 | 36.72 | $37.55 | 616900 |
| 2026-03-23 | 36.77 | $36.99 | 781543 |
| 2026-03-20 | 36.89 | $35.37 | 664036 |
| 2026-03-19 | 37.20 | $35.52 | 935244 |
| 2026-03-18 | 37.52 | $36.45 | 1.0M |
| 2026-03-17 | 37.78 | $37.02 | 756000 |
| 2026-03-16 | 38.02 | $35.12 | 556036 |
| 2026-03-13 | 38.46 | $35.00 | 494100 |
| 2026-03-12 | 38.95 | $34.88 | 697200 |
| 2026-03-11 | 39.47 | $35.79 | 665200 |
| 2026-03-10 | 39.93 | $35.95 | 853100 |
| 2026-03-09 | 40.40 | $36.03 | 1.4M |
| 2026-03-06 | 40.88 | $35.65 | 1.3M |
| 2026-03-05 | 41.42 | $38.52 | 1.1M |
| 2026-03-04 | 41.70 | $39.94 | 1.4M |
| 2026-03-03 | 41.83 | $41.44 | 1.5M |
| 2026-03-02 | 41.82 | $43.81 | 1.1M |
| 2026-02-27 | 41.55 | $43.46 | 804800 |
| 2026-02-26 | 41.30 | $43.12 | 839514 |
| 2026-02-25 | 41.07 | $41.61 | 482800 |
| 2026-02-24 | 40.96 | $40.49 | 519906 |
| 2026-02-23 | 40.96 | $39.95 | 575547 |
| 2026-02-20 | 41.01 | $41.93 | 618535 |
| 2026-02-19 | 40.86 | $41.97 | 678842 |
| 2026-02-18 | 40.70 | $43.00 | 537233 |
| 2026-02-17 | 40.43 | $41.88 | 679344 |
| 2026-02-13 | 40.26 | $41.34 | 557500 |
| 2026-02-12 | 40.13 | $40.45 | 640800 |
| 2026-02-11 | 40.08 | $40.44 | 545300 |
| 2026-02-10 | 40.02 | $41.73 | 423500 |
| 2026-02-09 | 39.83 | $41.00 | 716100 |
| 2026-02-06 | 39.70 | $40.48 | 788000 |
| 2026-02-05 | 39.60 | $40.08 | 666617 |
| 2026-02-04 | 39.54 | $40.20 | 853729 |
| 2026-02-03 | 39.45 | $38.99 | 692800 |
| 2026-02-02 | 39.49 | $39.28 | 300509 |
| 2026-01-30 | 39.49 | $39.48 | 588200 |
| 2026-01-29 | 39.47 | $39.58 | 396619 |
| 2026-01-28 | 39.44 | $38.94 | 591800 |
| 2026-01-27 | 39.46 | $39.08 | 353100 |
| 2026-01-26 | 39.48 | $39.50 | 514139 |
| 2026-01-23 | 39.46 | $39.17 | 494914 |
| 2026-01-22 | 39.47 | $40.83 | 588021 |
| 2026-01-21 | 39.32 | $40.54 | 790291 |
| 2026-01-20 | 39.19 | $39.87 | 605226 |
| 2026-01-16 | 39.12 | $40.45 | 680218 |
| 2026-01-15 | 38.98 | $39.94 | 717300 |
| 2026-01-14 | 38.89 | $39.15 | 422336 |
| 2026-01-13 | 38.87 | $38.99 | 314900 |
| 2026-01-12 | 38.86 | $38.82 | 355102 |
| 2026-01-09 | 38.87 | $38.13 | 386800 |
| 2026-01-08 | 38.95 | $38.27 | 700613 |
| 2026-01-07 | 39.01 | $38.77 | 708324 |
| 2026-01-06 | 39.02 | $39.00 | 477200 |
| 2026-01-05 | 39.01 | $39.68 | 444564 |
| 2026-01-02 | 38.91 | $37.94 | 720813 |
| 2025-12-31 | 38.98 | $38.36 | 283500 |
| 2025-12-30 | 39.00 | $38.79 | 408608 |
| 2025-12-29 | 38.95 | $39.28 | 374947 |
| 2025-12-26 | 38.84 | $39.57 | 334300 |
| 2025-12-24 | 38.68 | $39.77 | 266102 |
| 2025-12-23 | 38.47 | $40.04 | 396011 |
| 2025-12-22 | 38.20 | $39.41 | 549014 |
| 2025-12-19 | 37.96 | $39.19 | 576117 |
| 2025-12-18 | 37.70 | $39.01 | 471404 |
| 2025-12-17 | 37.43 | $38.67 | 579800 |
| 2025-12-16 | 37.17 | $38.55 | 541100 |
| 2025-12-15 | 36.90 | $38.07 | 1.0M |
| 2025-12-12 | 36.65 | $38.78 | 574416 |
| 2025-12-11 | 36.31 | $38.85 | 732400 |
| 2025-12-10 | 35.96 | $39.06 | 802500 |
| 2025-12-09 | 35.55 | $38.19 | 1.4M |
| 2025-12-08 | 35.22 | $37.63 | 701700 |
| 2025-12-05 | 34.92 | $37.47 | 494400 |
| 2025-12-04 | 34.60 | $37.54 | 617333 |
| 2025-12-03 | 34.25 | $37.00 | 836800 |
| 2025-12-02 | 33.92 | $35.37 | 524000 |
| 2025-12-01 | 33.73 | $35.06 | 672800 |
| 2025-11-28 | 33.54 | $34.79 | 480000 |
| 2025-11-26 | 33.35 | $34.78 | 588543 |
| 2025-11-25 | 33.15 | $34.21 | 655101 |
| 2025-11-24 | 32.98 | $32.50 | 567746 |
| 2025-11-21 | 32.97 | $32.63 | 502012 |
| 2025-11-20 | 32.94 | $31.82 | 417123 |
| 2025-11-19 | 32.97 | $32.91 | 571408 |
| 2025-11-18 | 32.90 | $33.26 | 366600 |
| 2025-11-17 | 32.78 | $33.43 | 563908 |
| 2025-11-14 | 32.63 | $34.21 | 395328 |
| 2025-11-13 | 32.38 | $34.69 | 478018 |
| 2025-11-12 | 32.07 | $34.89 | 490600 |
| 2025-11-11 | 31.73 | $34.66 | 617638 |
| 2025-11-10 | 31.39 | $34.49 | 827700 |
| 2025-11-07 | 31.06 | $33.53 | 789741 |
| 2025-11-06 | 30.80 | $32.05 | 1.1M |
| 2025-11-05 | 30.67 | $30.62 | 655457 |
| 2025-11-04 | 30.69 | $30.71 | 628332 |
| 2025-11-03 | 30.69 | $31.00 | 595100 |
| 2025-10-31 | 30.65 | $30.35 | 435400 |
| 2025-10-30 | 30.67 | $30.20 | 638400 |
| 2025-10-29 | 30.71 | $30.80 | 790400 |
| 2025-10-28 | 30.68 | $30.52 | 479816 |
| 2025-10-27 | 30.70 | $30.83 | 558020 |
| 2025-10-24 | 30.71 | $30.58 | 697200 |
| 2025-10-23 | 30.75 | $30.33 | 678300 |
| 2025-10-22 | 30.84 | $30.92 | 645500 |
| 2025-10-21 | 30.87 | $30.82 | 558800 |
| 2025-10-20 | 30.94 | $30.83 | 746603 |
| 2025-10-17 | 31.01 | $30.58 | 858000 |
| 2025-10-16 | 31.12 | $29.92 | 1.1M |
| 2025-10-15 | 31.31 | $32.00 | 812276 |
| 2025-10-14 | 31.31 | $31.48 | 987625 |
| 2025-10-13 | 31.36 | $31.10 | 1.3M |
| 2025-10-10 | 31.46 | $30.07 | 1.3M |
| 2025-10-09 | 31.67 | $31.52 | 1.5M |
| 2025-10-08 | 31.75 | $31.54 | 1.8M |
| 2025-10-07 | 31.85 | $28.24 | 781735 |
| 2025-10-06 | 32.29 | $29.14 | 1.0M |
| 2025-10-03 | 32.67 | $29.98 | 1.0M |
| 2025-10-02 | 33.00 | $30.19 | 1.1M |
| 2025-10-01 | 33.34 | $30.65 | 2.3M |
| 2025-09-30 | 33.65 | $33.62 | 643393 |
| 2025-09-29 | 33.69 | $34.09 | 575900 |
| 2025-09-26 | 33.69 | $33.96 | 712394 |
| 2025-09-25 | 33.72 | $33.75 | 801500 |
| 2025-09-24 | 33.77 | $33.07 | 906030 |
| 2025-09-23 | 33.91 | $33.96 | 872911 |
| 2025-09-22 | 33.97 | $33.11 | 666000 |
| 2025-09-19 | 34.12 | $32.83 | 3.8M |
| 2025-09-18 | 34.32 | $33.81 | 733659 |
| 2025-09-17 | 34.44 | $33.51 | 1.3M |
| 2025-09-16 | 34.59 | $32.59 | 1.3M |
| 2025-09-15 | 34.84 | $32.65 | 953690 |
| 2025-09-12 | 35.09 | $33.40 | 918232 |
| 2025-09-11 | 35.28 | $33.99 | 1.0M |
| 2025-09-10 | 35.43 | $34.50 | 1.1M |
| 2025-09-09 | 35.52 | $34.83 | 964903 |
| 2025-09-08 | 35.59 | $35.19 | 696700 |
| 2025-09-05 | 35.62 | $34.94 | 927219 |
| 2025-09-04 | 35.68 | $35.54 | 698800 |
| 2025-09-03 | 35.68 | $35.88 | 1.1M |
| 2025-09-02 | 35.65 | $35.36 | 852154 |
| 2025-08-29 | 35.67 | $35.36 | 1.3M |
| 2025-08-28 | 35.71 | $35.69 | 1.1M |
| 2025-08-27 | 35.73 | $36.25 | 694739 |
| 2025-08-26 | 35.70 | $36.30 | 527500 |
| 2025-08-25 | 35.68 | $36.36 | 1.6M |
| 2025-08-22 | 35.66 | $36.02 | 1.1M |
| 2025-08-21 | 35.68 | $36.10 | 1.1M |
| 2025-08-20 | 35.71 | $35.72 | 1.2M |
| 2025-08-19 | 35.78 | $35.07 | 1.1M |
| 2025-08-18 | 35.93 | $34.77 | 903842 |
| 2025-08-15 | 36.13 | $34.99 | 853484 |
| 2025-08-14 | 36.31 | $35.84 | 1.3M |
| 2025-08-13 | 36.43 | $35.62 | 1.7M |
| 2025-08-12 | 36.59 | $34.48 | 1.5M |
| 2025-08-11 | 36.88 | $34.99 | 1.6M |
| 2025-08-08 | 37.14 | $35.41 | 1.1M |
| 2025-08-07 | 37.37 | $35.52 | 959527 |
| 2025-08-06 | 37.60 | $34.89 | 2.2M |
| 2025-08-05 | 37.92 | $35.31 | 4.3M |
| 2025-08-04 | 38.20 | $37.64 | 1.1M |
| 2025-08-01 | 38.27 | $37.89 | 1.1M |
| 2025-07-31 | 38.32 | $38.58 | 845981 |
| 2025-07-30 | 38.31 | $38.72 | 765904 |
| 2025-07-29 | 38.29 | $38.04 | 901789 |
| 2025-07-28 | 38.33 | $37.40 | 560900 |
| 2025-07-25 | 38.45 | $37.74 | 1.4M |
| 2025-07-24 | 38.55 | $38.18 | 589337 |
| 2025-07-23 | 38.62 | $38.92 | 752847 |
| 2025-07-22 | 38.61 | $38.06 | 951200 |
| 2025-07-21 | 38.68 | $38.36 | 787673 |
| 2025-07-18 | 38.73 | $37.28 | 1.7M |
| 2025-07-17 | 38.89 | $38.83 | 921827 |
| 2025-07-16 | 38.91 | $39.10 | 1.0M |
| 2025-07-15 | 38.90 | $39.49 | 975674 |
| 2025-07-14 | 38.85 | $38.92 | 1.2M |
| 2025-07-11 | 38.86 | $37.84 | 1.1M |
| 2025-07-10 | 38.98 | $38.12 | 1.7M |
| 2025-07-09 | 39.09 | $39.12 | 1.2M |
| 2025-07-08 | 39.10 | $38.26 | 2.2M |
| 2025-07-07 | 39.22 | $38.60 | 1.5M |
| 2025-07-03 | 39.32 | $38.92 | 978332 |
| 2025-07-02 | 39.41 | $38.90 | 2.8M |
| 2025-07-01 | 39.52 | $39.17 | 2.0M |
| 2025-06-30 | 39.61 | $39.47 | 2.7M |
| 2025-06-27 | 39.70 | $40.01 | 6.7M |
| 2025-06-26 | 39.75 | $40.45 | 1.2M |
| 2025-06-25 | 39.78 | $39.21 | 1.4M |
| 2025-06-24 | 39.96 | $38.37 | 1.6M |
| 2025-06-23 | 40.25 | $38.10 | 1.4M |
| 2025-06-20 | 40.59 | $39.14 | 661214 |
| 2025-06-18 | 40.86 | $39.24 | 560900 |
| 2025-06-17 | 41.14 | $39.48 | 478916 |
| 2025-06-16 | 41.42 | $39.19 | 715506 |
| 2025-06-13 | 41.76 | $39.21 | 660700 |
| 2025-06-12 | 42.14 | $40.08 | 730346 |
| 2025-06-11 | 42.47 | $39.83 | 670309 |
| 2025-06-10 | 42.86 | $39.41 | 1.5M |
| 2025-06-09 | 43.33 | $40.69 | 871957 |
| 2025-06-06 | 43.71 | $42.27 | 460000 |
| 2025-06-05 | 43.97 | $42.44 | 634144 |
| 2025-06-04 | 44.23 | $41.88 | 803803 |
| 2025-06-03 | 44.57 | $42.60 | 611700 |
| 2025-06-02 | 44.85 | $43.05 | 634840 |
| 2025-05-30 | 45.11 | $43.16 | 1.6M |
| 2025-05-29 | 45.35 | $43.07 | 2.8M |
| 2025-05-28 | 45.61 | $44.54 | 845200 |
| 2025-05-27 | 45.73 | $46.11 | 1.1M |
| 2025-05-23 | 45.69 | $44.86 | 709800 |
| 2025-05-22 | 45.76 | $43.77 | 966419 |
| 2025-05-21 | 45.91 | $43.36 | 789703 |
| 2025-05-20 | 46.09 | $44.75 | 1.2M |
| 2025-05-19 | 46.10 | $45.03 | 759401 |
| 2025-05-16 | 46.05 | $45.28 | 1.1M |
| 2025-05-15 | 45.95 | $46.46 | 1.7M |
| 2025-05-14 | 45.69 | $48.10 | 884900 |
| 2025-05-13 | 45.23 | $48.33 | 847703 |
| 2025-05-12 | 44.70 | $47.42 | 1.1M |
| 2025-05-09 | 44.21 | $47.38 | 815000 |
| 2025-05-08 | 43.68 | $47.10 | 1.8M |
| 2025-05-07 | 43.14 | $47.99 | 946057 |
| 2025-05-06 | 42.46 | $46.47 | 955556 |
| 2025-05-05 | 41.87 | $45.66 | 1.1M |
| 2025-05-02 | 41.32 | $45.13 | 1.2M |
| 2025-05-01 | 40.77 | $43.61 | 1.1M |
| 2025-04-30 | 40.35 | $44.35 | 712785 |
| 2025-04-29 | 39.82 | $44.69 | 1.0M |
| 2025-04-28 | 39.21 | $43.92 | 1.0M |
| 2025-04-25 | 38.62 | $42.74 | 1.8M |
| 2025-04-24 | 38.11 | $40.68 | 871984 |
| 2025-04-23 | 37.77 | $39.19 | 996100 |
| 2025-04-22 | 37.55 | $38.41 | 809200 |
| 2025-04-21 | 37.39 | $37.07 | 1.2M |
| 2025-04-17 | 37.33 | $38.61 | 6.5M |
| 2025-04-16 | 37.11 | $38.11 | 595800 |
| 2025-04-15 | 36.92 | $38.50 | 775945 |
| 2025-04-14 | 36.66 | $38.47 | 757800 |
| 2025-04-11 | 36.38 | $37.42 | 968703 |
| 2025-04-10 | 36.18 | $37.49 | 1.2M |
| 2025-04-09 | 35.95 | $39.97 | 1.5M |
| 2025-04-08 | 35.44 | $36.49 | 1.5M |
| 2025-04-07 | 35.24 | $36.63 | 1.3M |
| 2025-04-04 | 35.01 | $34.90 | 1.1M |
| 2025-04-03 | 34.94 | $37.08 | 871149 |
| 2025-04-02 | 34.67 | $38.84 | 1.4M |
| 2025-04-01 | 34.21 | $35.68 | 523300 |
| 2025-03-31 | 34.06 | $35.32 | 413152 |
| 2025-03-28 | 33.94 | $34.48 | 497774 |
| 2025-03-27 | 33.91 | $34.49 | 208018 |
| 2025-03-26 | 33.89 | $34.52 | 304700 |
| 2025-03-25 | 33.88 | $35.18 | 237700 |
| 2025-03-24 | 33.82 | $34.36 | 184909 |
| 2025-03-21 | 33.84 | $33.45 | 414997 |
| 2025-03-20 | 33.96 | $34.18 | 438138 |
| 2025-03-19 | 34.04 | $33.74 | 281500 |
| 2025-03-18 | 34.19 | $33.06 | 389800 |
| 2025-03-17 | 34.42 | $34.06 | 371200 |
| 2025-03-14 | 34.57 | $32.92 | 530119 |
| 2025-03-13 | 34.84 | $31.36 | 375704 |
| 2025-03-12 | 35.28 | $31.98 | 623345 |
| 2025-03-11 | 35.68 | $31.75 | 574900 |
| 2025-03-10 | 36.12 | $31.77 | 1.1M |
| 2025-03-07 | 36.58 | $36.38 | 1.2M |
| 2025-03-06 | 36.60 | $36.27 | 647551 |
| 2025-03-05 | 36.63 | $36.23 | 281954 |
| 2025-03-04 | 36.66 | $35.26 | 636800 |
| 2025-03-03 | 36.78 | $36.16 | 392225 |
| 2025-02-28 | 36.82 | $36.64 | 406500 |
| 2025-02-27 | 36.81 | $36.85 | 250600 |
| 2025-02-26 | 36.77 | $37.26 | 256000 |
| 2025-02-25 | 36.68 | $35.99 | 575726 |
| 2025-02-24 | 36.71 | $36.24 | 517723 |
| 2025-02-21 | 36.72 | $37.03 | 493730 |
| 2025-02-20 | 36.64 | $38.81 | 801390 |
| 2025-02-19 | 36.37 | $39.58 | 971943 |
| 2025-02-18 | 36.00 | $37.95 | 719200 |
| 2025-02-14 | 35.77 | $36.24 | 276200 |
| 2025-02-13 | 35.69 | $35.61 | 305851 |
| 2025-02-12 | 35.65 | $35.55 | 247296 |
| 2025-02-11 | 35.61 | $35.21 | 216348 |
| 2025-02-10 | 35.58 | $35.95 | 244816 |
| 2025-02-07 | 35.46 | $36.72 | 194541 |
| 2025-02-06 | 35.24 | $36.55 | 256613 |
| 2025-02-05 | 35.02 | $35.95 | 419362 |
| 2025-02-04 | 34.84 | $35.36 | 247100 |
| 2025-02-03 | 34.71 | $35.80 | 278300 |
| 2025-01-31 | 34.52 | $35.69 | 381210 |
| 2025-01-30 | 34.32 | $35.87 | 310600 |
| 2025-01-29 | 34.08 | $35.70 | 362001 |
| 2025-01-28 | 33.84 | $35.30 | 266900 |
| 2025-01-27 | 33.63 | $34.89 | 275118 |
| 2025-01-24 | 33.43 | $35.87 | 282349 |
| 2025-01-23 | 33.12 | $35.23 | 360700 |
| 2025-01-22 | 32.85 | $34.50 | 403500 |
| 2025-01-21 | 32.62 | $34.75 | 412533 |
| 2025-01-17 | 32.34 | $33.75 | 229200 |
| 2025-01-16 | 32.14 | $33.30 | 214118 |
| 2025-01-15 | 31.96 | $32.84 | 415945 |
| 2025-01-14 | 31.82 | $32.53 | 225419 |
| 2025-01-13 | 31.70 | $31.33 | 291200 |
| 2025-01-10 | 31.69 | $31.28 | 291866 |
| 2025-01-08 | 31.69 | $32.54 | 204129 |
| 2025-01-07 | 31.55 | $32.31 | 421615 |
| 2025-01-06 | 31.44 | $32.52 | 422224 |
| 2025-01-03 | 31.29 | $33.53 | 543500 |
| 2025-01-02 | 31.03 | $32.52 | 624409 |
| 2024-12-31 | 30.86 | $31.17 | 210400 |
| 2024-12-30 | 30.81 | $31.61 | 224100 |
| 2024-12-27 | 30.70 | $31.94 | 220109 |
| 2024-12-26 | 30.55 | $32.33 | 297500 |
| 2024-12-24 | 30.34 | $31.38 | 119300 |
| 2024-12-23 | 30.22 | $31.08 | 254900 |
| 2024-12-20 | 30.11 | $30.18 | 354800 |
| 2024-12-19 | 30.09 | $28.80 | 334023 |
| 2024-12-18 | 30.20 | $29.15 | 435746 |
| 2024-12-17 | 30.27 | $29.52 | 270300 |
| 2024-12-16 | 30.29 | $30.74 | 263000 |
| 2024-12-13 | 30.19 | $30.61 | 155917 |
| 2024-12-12 | 30.10 | $30.90 | 161700 |
| 2024-12-11 | 29.96 | $30.92 | 120400 |
| 2024-12-10 | 29.81 | $30.69 | 241027 |
| 2024-12-09 | 29.68 | $30.97 | 493400 |
| 2024-12-06 | 29.51 | $31.21 | 388042 |
| 2024-12-05 | 29.30 | $30.37 | 659520 |
| 2024-12-04 | 29.16 | $30.72 | 503542 |
| 2024-12-03 | 28.98 | $29.77 | 687775 |
| 2024-12-02 | 28.87 | $29.00 | 180838 |
| 2024-11-29 | 28.82 | $29.28 | 241718 |
| 2024-11-27 | 28.73 | $29.15 | 172700 |
| 2024-11-26 | 28.64 | $29.21 | 321621 |
| 2024-11-25 | 28.53 | $28.95 | 329535 |
| 2024-11-22 | 28.42 | $29.18 | 213914 |
| 2024-11-21 | 28.28 | $29.67 | 563719 |
| 2024-11-20 | 28.07 | $28.91 | 564300 |
| 2024-11-19 | 27.91 | $27.96 | 649500 |
| 2024-11-18 | 27.83 | $27.89 | 381472 |
| 2024-11-15 | 27.74 | $28.34 | 730800 |
| 2024-11-14 | 27.60 | $28.97 | 436957 |
| 2024-11-13 | 27.38 | $28.46 | 347800 |
| 2024-11-12 | 27.19 | $28.76 | 362516 |
| 2024-11-11 | 26.96 | $29.00 | 497500 |
| 2024-11-08 | 26.69 | $28.63 | 450800 |
| 2024-11-07 | 26.43 | $28.44 | 512037 |
| 2024-11-06 | 26.18 | $28.06 | 802972 |
| 2024-11-05 | 25.95 | $27.25 | 433816 |
| 2024-11-04 | 25.79 | $27.08 | 607994 |
| 2024-11-01 | 25.64 | $26.40 | 382300 |
| 2024-10-31 | 25.54 | $26.34 | 529155 |
| 2024-10-30 | 25.44 | $26.55 | 543407 |
| 2024-10-29 | 25.30 | $26.11 | 870715 |
| 2024-10-28 | 25.19 | $25.58 | 472300 |
| 2024-10-25 | 25.13 | $25.42 | 545507 |
| 2024-10-24 | 25.07 | $25.15 | 4.2M |
| 2024-10-23 | 25.02 | $24.70 | 454400 |
| 2024-10-22 | 25.01 | $24.50 | 551000 |
| 2024-10-21 | 25.02 | $25.74 | 488248 |
| 2024-10-18 | 24.89 | $25.57 | 148309 |
| 2024-10-17 | 24.77 | $25.57 | 98138 |
| 2024-10-16 | 24.63 | $25.23 | 123521 |
| 2024-10-15 | 24.53 | $25.06 | 191346 |
| 2024-10-14 | 24.44 | $24.96 | 112200 |
| 2024-10-11 | 24.36 | $25.50 | 346533 |
| 2024-10-10 | 24.23 | $25.34 | 321800 |
| 2024-10-09 | 24.11 | $25.21 | 314151 |
| 2024-10-08 | 24.00 | $25.48 | 399515 |
| 2024-10-07 | 23.86 | $25.17 | 664726 |
| 2024-10-04 | 23.75 | $24.23 | 152600 |
| 2024-10-03 | 23.73 | $23.88 | 120700 |
| 2024-10-02 | 23.76 | $23.80 | 190900 |
| 2024-10-01 | 23.79 | $23.54 | 255600 |
| 2024-09-30 | 23.86 | $23.62 | 248636 |
| 2024-09-27 | 23.92 | $23.58 | 382300 |
| 2024-09-26 | 24.00 | $23.13 | 202200 |
| 2024-09-25 | 24.12 | $22.62 | 362900 |
| 2024-09-24 | 24.30 | $23.19 | 139700 |
| 2024-09-23 | 24.43 | $23.23 | 95047 |
| 2024-09-20 | 24.57 | $23.34 | 113940 |
| 2024-09-19 | 24.69 | $23.77 | 136200 |
| 2024-09-18 | 24.77 | $23.81 | 326200 |
| 2024-09-17 | 24.85 | $24.99 | 406623 |
| 2024-09-16 | 24.80 | $25.01 | 532228 |
| 2024-09-13 | 24.75 | $25.20 | 382800 |
| 2024-09-12 | 24.67 | $24.89 | 204325 |
| 2024-09-11 | 24.62 | $24.88 | 267541 |
| 2024-09-10 | 24.55 | $24.91 | 270700 |
| 2024-09-09 | 24.46 | $24.70 | 176300 |
| 2024-09-06 | 24.37 | $24.99 | 99918 |
| 2024-09-05 | 24.23 | $25.02 | 108930 |
| 2024-09-04 | 24.06 | $25.25 | 306824 |
| 2024-09-03 | 23.84 | $24.51 | 269100 |
| 2024-08-30 | 23.67 | $24.67 | 57700 |
| 2024-08-29 | 23.46 | $24.91 | 89500 |
| 2024-08-28 | 23.20 | $24.45 | 88308 |
| 2024-08-27 | 22.97 | $25.08 | 294500 |
| 2024-08-26 | 22.67 | $24.08 | 300215 |
| 2024-08-23 | 22.45 | $24.24 | 281700 |
| 2024-08-22 | 22.21 | $23.77 | 458154 |
| 2024-08-21 | 21.99 | $23.12 | 230029 |
| 2024-08-20 | 21.83 | $23.19 | 229800 |
| 2024-08-19 | 21.65 | $23.44 | 145903 |
| 2024-08-16 | 21.44 | $23.80 | 122300 |
| 2024-08-15 | 21.18 | $23.96 | 356001 |
| 2024-08-14 | 20.89 | $24.10 | 1.3M |
| 2024-08-13 | 20.57 | $20.88 | 133427 |
| 2024-08-12 | 20.56 | $20.59 | 95800 |
| 2024-08-09 | 20.57 | $21.09 | 248222 |
| 2024-08-08 | 20.53 | $19.99 | 60328 |
| 2024-08-07 | 20.59 | $19.80 | 33849 |
| 2024-08-06 | 20.67 | $19.57 | 167600 |
| 2024-08-05 | 20.77 | $18.98 | 118800 |
| 2024-08-02 | 20.93 | $19.58 | 140146 |
| 2024-08-01 | 21.03 | $20.77 | 52206 |
| 2024-07-31 | 21.00 | $21.38 | 85521 |
| 2024-07-30 | 20.91 | $21.71 | 186300 |
| 2024-07-29 | 20.78 | $21.65 | 48713 |
| 2024-07-26 | 20.65 | $21.80 | 182900 |
| 2024-07-25 | 20.49 | $21.10 | 66500 |
| 2024-07-24 | 20.38 | $21.07 | 84133 |
| 2024-07-23 | 20.27 | $21.15 | 110020 |
| 2024-07-22 | 20.15 | $21.27 | 64311 |
| 2024-07-19 | 20.00 | $20.67 | 44433 |
| 2024-07-18 | 19.91 | $20.83 | 72300 |
| 2024-07-17 | 19.79 | $20.99 | 206942 |
| 2024-07-16 | 19.65 | $21.00 | 192910 |
| 2024-07-15 | 19.50 | $20.26 | 106723 |
| 2024-07-12 | 19.42 | $19.76 | 72500 |
| 2024-07-11 | 19.38 | $19.49 | 165824 |
| 2024-07-10 | 19.37 | $19.79 | 139900 |
| 2024-07-09 | 19.33 | $19.25 | 228800 |
| 2024-07-08 | 19.34 | $19.02 | 163802 |
| 2024-07-05 | 19.38 | $19.33 | 126300 |
| 2024-07-03 | 19.39 | $19.22 | 39044 |
| 2024-07-02 | 19.41 | $19.21 | 46000 |
| 2024-07-01 | 19.43 | $19.43 | 375424 |
| 2024-06-28 | 19.44 | $20.00 | 462903 |
| 2024-06-27 | 19.40 | $19.50 | 186409 |
| 2024-06-26 | 19.42 | $19.25 | 148100 |
| 2024-06-25 | 19.48 | $19.05 | 336737 |
| 2024-06-24 | 19.56 | $19.37 | 100740 |
| 2024-06-21 | 19.63 | $19.47 | 107600 |
| 2024-06-20 | 19.69 | $19.50 | 117700 |
| 2024-06-18 | 19.75 | $19.40 | 95005 |
| 2024-06-17 | 19.83 | $19.19 | 57100 |
| 2024-06-14 | 19.93 | $19.09 | 105640 |
| 2024-06-13 | 20.03 | $19.41 | 249800 |
| 2024-06-12 | 20.11 | $19.25 | 440332 |
| 2024-06-11 | 20.20 | $19.40 | 324821 |
| 2024-06-10 | 20.28 | $19.36 | 336200 |
| 2024-06-07 | 20.35 | $20.01 | 134231 |
| 2024-06-06 | 20.36 | $20.01 | 169005 |
| 2024-06-05 | 20.37 | $20.09 | 607313 |
| 2024-06-04 | 20.37 | $18.71 | 465600 |
| 2024-06-03 | 20.49 | $19.62 | 472700 |
| 2024-05-31 | 20.53 | $20.22 | 309811 |
| 2024-05-30 | 20.51 | $21.50 | 165820 |
| 2024-05-29 | 20.35 | $21.99 | 337800 |
| 2024-05-28 | 20.13 | $23.00 | 609318 |
| 2024-05-24 | 19.80 | $20.50 | 158100 |
| 2024-05-23 | 19.70 | $20.55 | 429000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
64.22
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.25
Average
37.11
Maximum
67.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 64.22 | $71.13 | 1.3M |
| 2026-08-11 | 62.73 | $59.93 | 676870 |
| 2026-08-10 | 63.36 | $60.55 | 628212 |
| 2026-08-07 | 63.96 | $60.81 | 661308 |
| 2026-08-06 | 64.60 | $62.34 | 562043 |
| 2026-08-05 | 65.02 | $64.23 | 376100 |
| 2026-08-04 | 65.10 | $64.11 | 509941 |
| 2026-08-03 | 65.22 | $64.02 | 632382 |
| 2026-07-31 | 65.38 | $64.92 | 708000 |
| 2026-07-30 | 65.36 | $65.92 | 725350 |
| 2026-07-29 | 65.12 | $63.14 | 554458 |
| 2026-07-28 | 65.43 | $64.16 | 702600 |
| 2026-07-27 | 65.56 | $64.60 | 645047 |
| 2026-07-24 | 65.61 | $65.56 | 582500 |
| 2026-07-23 | 65.47 | $64.24 | 897000 |
| 2026-07-22 | 65.57 | $65.85 | 462400 |
| 2026-07-21 | 65.33 | $64.64 | 567300 |
| 2026-07-20 | 65.31 | $62.62 | 730023 |
| 2026-07-17 | 65.70 | $60.16 | 879961 |
| 2026-07-16 | 66.65 | $63.55 | 909014 |
| 2026-07-15 | 67.04 | $65.07 | 752100 |
| 2026-07-14 | 67.15 | $65.68 | 441652 |
| 2026-07-13 | 67.13 | $64.88 | 617362 |
| 2026-07-10 | 67.26 | $65.78 | 651016 |
| 2026-07-09 | 67.21 | $70.29 | 904897 |
| 2026-07-08 | 66.18 | $67.18 | 867000 |
| 2026-07-07 | 65.62 | $67.21 | 1.1M |
| 2026-07-06 | 64.95 | $66.34 | 866714 |
| 2026-07-02 | 64.34 | $62.52 | 914406 |
| 2026-07-01 | 64.41 | $65.22 | 1.0M |
| 2026-06-30 | 63.92 | $60.95 | 1.0M |
| 2026-06-29 | 64.23 | $58.94 | 1.5M |
| 2026-06-26 | 64.99 | $64.23 | 2.8M |
| 2026-06-25 | 64.75 | $64.12 | 759400 |
| 2026-06-24 | 64.46 | $64.84 | 1.3M |
| 2026-06-23 | 63.96 | $66.51 | 957822 |
| 2026-06-22 | 63.00 | $65.30 | 1.1M |
| 2026-06-18 | 62.13 | $64.85 | 1.4M |
| 2026-06-17 | 61.19 | $61.59 | 557340 |
| 2026-06-16 | 60.78 | $61.45 | 565100 |
| 2026-06-15 | 60.30 | $62.50 | 633900 |
| 2026-06-12 | 59.52 | $61.96 | 837727 |
| 2026-06-11 | 58.71 | $63.35 | 1.2M |
| 2026-06-10 | 57.46 | $61.91 | 1.1M |
| 2026-06-09 | 56.30 | $60.49 | 1.4M |
| 2026-06-08 | 55.25 | $57.99 | 996745 |
| 2026-06-05 | 54.55 | $55.11 | 713121 |
| 2026-06-04 | 54.33 | $54.48 | 1.3M |
| 2026-06-03 | 54.22 | $53.90 | 1.0M |
| 2026-06-02 | 54.20 | $51.00 | 618830 |
| 2026-06-01 | 54.78 | $53.41 | 697850 |
| 2026-05-29 | 54.94 | $52.94 | 756714 |
| 2026-05-28 | 55.23 | $51.80 | 1.4M |
| 2026-05-27 | 55.78 | $53.54 | 442068 |
| 2026-05-26 | 56.06 | $54.25 | 529134 |
| 2026-05-22 | 56.21 | $53.20 | 499091 |
| 2026-05-21 | 56.60 | $54.45 | 345000 |
| 2026-05-20 | 56.78 | $54.75 | 732227 |
| 2026-05-19 | 56.90 | $54.47 | 1.4M |
| 2026-05-18 | 57.09 | $56.29 | 840700 |
| 2026-05-15 | 56.90 | $56.22 | 450525 |
| 2026-05-14 | 56.69 | $57.36 | 646121 |
| 2026-05-13 | 56.18 | $58.25 | 1.1M |
| 2026-05-12 | 55.38 | $55.90 | 789800 |
| 2026-05-11 | 54.93 | $55.76 | 872505 |
| 2026-05-08 | 54.43 | $56.51 | 1.3M |
| 2026-05-07 | 53.67 | $51.88 | 1.3M |
| 2026-05-06 | 53.74 | $50.08 | 2.6M |
| 2026-05-05 | 54.19 | $53.22 | 1.5M |
| 2026-05-04 | 54.04 | $52.26 | 702827 |
| 2026-05-01 | 54.04 | $52.49 | 574380 |
| 2026-04-30 | 53.98 | $53.35 | 658303 |
| 2026-04-29 | 53.70 | $53.62 | 808800 |
| 2026-04-28 | 53.31 | $52.78 | 614800 |
| 2026-04-27 | 53.00 | $53.12 | 1.0M |
| 2026-04-24 | 52.55 | $52.80 | 767900 |
| 2026-04-23 | 52.08 | $52.14 | 1.2M |
| 2026-04-22 | 51.65 | $50.07 | 1.3M |
| 2026-04-21 | 51.57 | $49.46 | 642272 |
| 2026-04-20 | 51.58 | $50.92 | 866403 |
| 2026-04-17 | 51.26 | $51.52 | 1.5M |
| 2026-04-16 | 50.74 | $51.46 | 1.6M |
| 2026-04-15 | 50.13 | $52.03 | 1.2M |
| 2026-04-14 | 49.28 | $53.20 | 1.5M |
| 2026-04-13 | 48.02 | $52.40 | 1.9M |
| 2026-04-10 | 46.70 | $49.94 | 1.1M |
| 2026-04-09 | 45.68 | $49.98 | 1.9M |
| 2026-04-08 | 44.47 | $48.97 | 2.1M |
| 2026-04-07 | 43.27 | $46.97 | 847400 |
| 2026-04-06 | 42.28 | $46.02 | 1.5M |
| 2026-04-02 | 41.33 | $43.90 | 1.4M |
| 2026-04-01 | 40.66 | $43.05 | 3.8M |
| 2026-03-31 | 40.06 | $44.58 | 1.2M |
| 2026-03-30 | 39.04 | $43.50 | 1.8M |
| 2026-03-27 | 38.08 | $42.96 | 2.2M |
| 2026-03-26 | 37.08 | $40.55 | 1.9M |
| 2026-03-25 | 36.43 | $38.86 | 721000 |
| 2026-03-24 | 36.04 | $37.55 | 616900 |
| 2026-03-23 | 35.87 | $36.99 | 781543 |
| 2026-03-20 | 35.80 | $35.37 | 664036 |
| 2026-03-19 | 36.07 | $35.52 | 935244 |
| 2026-03-18 | 36.36 | $36.45 | 1.0M |
| 2026-03-17 | 36.51 | $37.02 | 756000 |
| 2026-03-16 | 36.57 | $35.12 | 556036 |
| 2026-03-13 | 37.04 | $35.00 | 494100 |
| 2026-03-12 | 37.63 | $34.88 | 697200 |
| 2026-03-11 | 38.35 | $35.79 | 665200 |
| 2026-03-10 | 38.99 | $35.95 | 853100 |
| 2026-03-09 | 39.71 | $36.03 | 1.4M |
| 2026-03-06 | 40.52 | $35.65 | 1.3M |
| 2026-03-05 | 41.55 | $38.52 | 1.1M |
| 2026-03-04 | 42.14 | $39.94 | 1.4M |
| 2026-03-03 | 42.51 | $41.44 | 1.5M |
| 2026-03-02 | 42.63 | $43.81 | 1.1M |
| 2026-02-27 | 42.26 | $43.46 | 804800 |
| 2026-02-26 | 41.90 | $43.12 | 839514 |
| 2026-02-25 | 41.55 | $41.61 | 482800 |
| 2026-02-24 | 41.45 | $40.49 | 519906 |
| 2026-02-23 | 41.58 | $39.95 | 575547 |
| 2026-02-20 | 41.83 | $41.93 | 618535 |
| 2026-02-19 | 41.69 | $41.97 | 678842 |
| 2026-02-18 | 41.53 | $43.00 | 537233 |
| 2026-02-17 | 41.11 | $41.88 | 679344 |
| 2026-02-13 | 40.86 | $41.34 | 557500 |
| 2026-02-12 | 40.68 | $40.45 | 640800 |
| 2026-02-11 | 40.65 | $40.44 | 545300 |
| 2026-02-10 | 40.62 | $41.73 | 423500 |
| 2026-02-09 | 40.30 | $41.00 | 716100 |
| 2026-02-06 | 40.09 | $40.48 | 788000 |
| 2026-02-05 | 39.94 | $40.08 | 666617 |
| 2026-02-04 | 39.86 | $40.20 | 853729 |
| 2026-02-03 | 39.73 | $38.99 | 692800 |
| 2026-02-02 | 39.84 | $39.28 | 300509 |
| 2026-01-30 | 39.90 | $39.48 | 588200 |
| 2026-01-29 | 39.92 | $39.58 | 396619 |
| 2026-01-28 | 39.92 | $38.94 | 591800 |
| 2026-01-27 | 40.05 | $39.08 | 353100 |
| 2026-01-26 | 40.17 | $39.50 | 514139 |
| 2026-01-23 | 40.22 | $39.17 | 494914 |
| 2026-01-22 | 40.34 | $40.83 | 588021 |
| 2026-01-21 | 40.12 | $40.54 | 790291 |
| 2026-01-20 | 39.93 | $39.87 | 605226 |
| 2026-01-16 | 39.83 | $40.45 | 680218 |
| 2026-01-15 | 39.60 | $39.94 | 717300 |
| 2026-01-14 | 39.43 | $39.15 | 422336 |
| 2026-01-13 | 39.40 | $38.99 | 314900 |
| 2026-01-12 | 39.38 | $38.82 | 355102 |
| 2026-01-09 | 39.40 | $38.13 | 386800 |
| 2026-01-08 | 39.56 | $38.27 | 700613 |
| 2026-01-07 | 39.71 | $38.77 | 708324 |
| 2026-01-06 | 39.77 | $39.00 | 477200 |
| 2026-01-05 | 39.79 | $39.68 | 444564 |
| 2026-01-02 | 39.66 | $37.94 | 720813 |
| 2025-12-31 | 39.86 | $38.36 | 283500 |
| 2025-12-30 | 40.00 | $38.79 | 408608 |
| 2025-12-29 | 40.07 | $39.28 | 374947 |
| 2025-12-26 | 40.02 | $39.57 | 334300 |
| 2025-12-24 | 39.91 | $39.77 | 266102 |
| 2025-12-23 | 39.72 | $40.04 | 396011 |
| 2025-12-22 | 39.43 | $39.41 | 549014 |
| 2025-12-19 | 39.21 | $39.19 | 576117 |
| 2025-12-18 | 39.00 | $39.01 | 471404 |
| 2025-12-17 | 38.78 | $38.67 | 579800 |
| 2025-12-16 | 38.59 | $38.55 | 541100 |
| 2025-12-15 | 38.37 | $38.07 | 1.0M |
| 2025-12-12 | 38.22 | $38.78 | 574416 |
| 2025-12-11 | 37.88 | $38.85 | 732400 |
| 2025-12-10 | 37.46 | $39.06 | 802500 |
| 2025-12-09 | 36.91 | $38.19 | 1.4M |
| 2025-12-08 | 36.46 | $37.63 | 701700 |
| 2025-12-05 | 36.04 | $37.47 | 494400 |
| 2025-12-04 | 35.57 | $37.54 | 617333 |
| 2025-12-03 | 35.01 | $37.00 | 836800 |
| 2025-12-02 | 34.47 | $35.37 | 524000 |
| 2025-12-01 | 34.18 | $35.06 | 672800 |
| 2025-11-28 | 33.91 | $34.79 | 480000 |
| 2025-11-26 | 33.64 | $34.78 | 588543 |
| 2025-11-25 | 33.33 | $34.21 | 655101 |
| 2025-11-24 | 33.09 | $32.50 | 567746 |
| 2025-11-21 | 33.16 | $32.63 | 502012 |
| 2025-11-20 | 33.22 | $31.82 | 417123 |
| 2025-11-19 | 33.45 | $32.91 | 571408 |
| 2025-11-18 | 33.49 | $33.26 | 366600 |
| 2025-11-17 | 33.45 | $33.43 | 563908 |
| 2025-11-14 | 33.37 | $34.21 | 395328 |
| 2025-11-13 | 33.11 | $34.69 | 478018 |
| 2025-11-12 | 32.70 | $34.89 | 490600 |
| 2025-11-11 | 32.18 | $34.66 | 617638 |
| 2025-11-10 | 31.62 | $34.49 | 827700 |
| 2025-11-07 | 31.01 | $33.53 | 789741 |
| 2025-11-06 | 30.50 | $32.05 | 1.1M |
| 2025-11-05 | 30.23 | $30.62 | 655457 |
| 2025-11-04 | 30.21 | $30.71 | 628332 |
| 2025-11-03 | 30.18 | $31.00 | 595100 |
| 2025-10-31 | 30.09 | $30.35 | 435400 |
| 2025-10-30 | 30.13 | $30.20 | 638400 |
| 2025-10-29 | 30.20 | $30.80 | 790400 |
| 2025-10-28 | 30.17 | $30.52 | 479816 |
| 2025-10-27 | 30.19 | $30.83 | 558020 |
| 2025-10-24 | 30.16 | $30.58 | 697200 |
| 2025-10-23 | 30.19 | $30.33 | 678300 |
| 2025-10-22 | 30.27 | $30.92 | 645500 |
| 2025-10-21 | 30.25 | $30.82 | 558800 |
| 2025-10-20 | 30.25 | $30.83 | 746603 |
| 2025-10-17 | 30.26 | $30.58 | 858000 |
| 2025-10-16 | 30.33 | $29.92 | 1.1M |
| 2025-10-15 | 30.55 | $32.00 | 812276 |
| 2025-10-14 | 30.38 | $31.48 | 987625 |
| 2025-10-13 | 30.30 | $31.10 | 1.3M |
| 2025-10-10 | 30.30 | $30.07 | 1.3M |
| 2025-10-09 | 30.52 | $31.52 | 1.5M |
| 2025-10-08 | 30.48 | $31.54 | 1.8M |
| 2025-10-07 | 30.43 | $28.24 | 781735 |
| 2025-10-06 | 31.09 | $29.14 | 1.0M |
| 2025-10-03 | 31.67 | $29.98 | 1.0M |
| 2025-10-02 | 32.17 | $30.19 | 1.1M |
| 2025-10-01 | 32.71 | $30.65 | 2.3M |
| 2025-09-30 | 33.25 | $33.62 | 643393 |
| 2025-09-29 | 33.26 | $34.09 | 575900 |
| 2025-09-26 | 33.17 | $33.96 | 712394 |
| 2025-09-25 | 33.10 | $33.75 | 801500 |
| 2025-09-24 | 33.07 | $33.07 | 906030 |
| 2025-09-23 | 33.18 | $33.96 | 872911 |
| 2025-09-22 | 33.13 | $33.11 | 666000 |
| 2025-09-19 | 33.25 | $32.83 | 3.8M |
| 2025-09-18 | 33.46 | $33.81 | 733659 |
| 2025-09-17 | 33.51 | $33.51 | 1.3M |
| 2025-09-16 | 33.62 | $32.59 | 1.3M |
| 2025-09-15 | 33.96 | $32.65 | 953690 |
| 2025-09-12 | 34.35 | $33.40 | 918232 |
| 2025-09-11 | 34.64 | $33.99 | 1.0M |
| 2025-09-10 | 34.86 | $34.50 | 1.1M |
| 2025-09-09 | 35.01 | $34.83 | 964903 |
| 2025-09-08 | 35.13 | $35.19 | 696700 |
| 2025-09-05 | 35.18 | $34.94 | 927219 |
| 2025-09-04 | 35.30 | $35.54 | 698800 |
| 2025-09-03 | 35.32 | $35.88 | 1.1M |
| 2025-09-02 | 35.28 | $35.36 | 852154 |
| 2025-08-29 | 35.34 | $35.36 | 1.3M |
| 2025-08-28 | 35.41 | $35.69 | 1.1M |
| 2025-08-27 | 35.43 | $36.25 | 694739 |
| 2025-08-26 | 35.34 | $36.30 | 527500 |
| 2025-08-25 | 35.22 | $36.36 | 1.6M |
| 2025-08-22 | 35.09 | $36.02 | 1.1M |
| 2025-08-21 | 35.00 | $36.10 | 1.1M |
| 2025-08-20 | 34.90 | $35.72 | 1.2M |
| 2025-08-19 | 34.86 | $35.07 | 1.1M |
| 2025-08-18 | 34.96 | $34.77 | 903842 |
| 2025-08-15 | 35.15 | $34.99 | 853484 |
| 2025-08-14 | 35.33 | $35.84 | 1.3M |
| 2025-08-13 | 35.36 | $35.62 | 1.7M |
| 2025-08-12 | 35.46 | $34.48 | 1.5M |
| 2025-08-11 | 35.82 | $34.99 | 1.6M |
| 2025-08-08 | 36.13 | $35.41 | 1.1M |
| 2025-08-07 | 36.42 | $35.52 | 959527 |
| 2025-08-06 | 36.73 | $34.89 | 2.2M |
| 2025-08-05 | 37.24 | $35.31 | 4.3M |
| 2025-08-04 | 37.74 | $37.64 | 1.1M |
| 2025-08-01 | 37.83 | $37.89 | 1.1M |
| 2025-07-31 | 37.89 | $38.58 | 845981 |
| 2025-07-30 | 37.81 | $38.72 | 765904 |
| 2025-07-29 | 37.70 | $38.04 | 901789 |
| 2025-07-28 | 37.72 | $37.40 | 560900 |
| 2025-07-25 | 37.88 | $37.74 | 1.4M |
| 2025-07-24 | 38.00 | $38.18 | 589337 |
| 2025-07-23 | 38.05 | $38.92 | 752847 |
| 2025-07-22 | 37.96 | $38.06 | 951200 |
| 2025-07-21 | 38.04 | $38.36 | 787673 |
| 2025-07-18 | 38.08 | $37.28 | 1.7M |
| 2025-07-17 | 38.35 | $38.83 | 921827 |
| 2025-07-16 | 38.34 | $39.10 | 1.0M |
| 2025-07-15 | 38.28 | $39.49 | 975674 |
| 2025-07-14 | 38.14 | $38.92 | 1.2M |
| 2025-07-11 | 38.10 | $37.84 | 1.1M |
| 2025-07-10 | 38.29 | $38.12 | 1.7M |
| 2025-07-09 | 38.45 | $39.12 | 1.2M |
| 2025-07-08 | 38.44 | $38.26 | 2.2M |
| 2025-07-07 | 38.61 | $38.60 | 1.5M |
| 2025-07-03 | 38.74 | $38.92 | 978332 |
| 2025-07-02 | 38.84 | $38.90 | 2.8M |
| 2025-07-01 | 38.96 | $39.17 | 2.0M |
| 2025-06-30 | 39.05 | $39.47 | 2.7M |
| 2025-06-27 | 39.10 | $40.01 | 6.7M |
| 2025-06-26 | 39.05 | $40.45 | 1.2M |
| 2025-06-25 | 38.90 | $39.21 | 1.4M |
| 2025-06-24 | 39.01 | $38.37 | 1.6M |
| 2025-06-23 | 39.31 | $38.10 | 1.4M |
| 2025-06-20 | 39.73 | $39.14 | 661214 |
| 2025-06-18 | 40.01 | $39.24 | 560900 |
| 2025-06-17 | 40.31 | $39.48 | 478916 |
| 2025-06-16 | 40.63 | $39.19 | 715506 |
| 2025-06-13 | 41.05 | $39.21 | 660700 |
| 2025-06-12 | 41.55 | $40.08 | 730346 |
| 2025-06-11 | 41.95 | $39.83 | 670309 |
| 2025-06-10 | 42.47 | $39.41 | 1.5M |
| 2025-06-09 | 43.17 | $40.69 | 871957 |
| 2025-06-06 | 43.71 | $42.27 | 460000 |
| 2025-06-05 | 44.00 | $42.44 | 634144 |
| 2025-06-04 | 44.30 | $41.88 | 803803 |
| 2025-06-03 | 44.76 | $42.60 | 611700 |
| 2025-06-02 | 45.15 | $43.05 | 634840 |
| 2025-05-30 | 45.50 | $43.16 | 1.6M |
| 2025-05-29 | 45.87 | $43.07 | 2.8M |
| 2025-05-28 | 46.32 | $44.54 | 845200 |
| 2025-05-27 | 46.51 | $46.11 | 1.1M |
| 2025-05-23 | 46.40 | $44.86 | 709800 |
| 2025-05-22 | 46.53 | $43.77 | 966419 |
| 2025-05-21 | 46.89 | $43.36 | 789703 |
| 2025-05-20 | 47.39 | $44.75 | 1.2M |
| 2025-05-19 | 47.66 | $45.03 | 759401 |
| 2025-05-16 | 47.90 | $45.28 | 1.1M |
| 2025-05-15 | 48.11 | $46.46 | 1.7M |
| 2025-05-14 | 48.08 | $48.10 | 884900 |
| 2025-05-13 | 47.68 | $48.33 | 847703 |
| 2025-05-12 | 47.15 | $47.42 | 1.1M |
| 2025-05-09 | 46.71 | $47.38 | 815000 |
| 2025-05-08 | 46.19 | $47.10 | 1.8M |
| 2025-05-07 | 45.63 | $47.99 | 946057 |
| 2025-05-06 | 44.76 | $46.47 | 955556 |
| 2025-05-05 | 44.07 | $45.66 | 1.1M |
| 2025-05-02 | 43.41 | $45.13 | 1.2M |
| 2025-05-01 | 42.75 | $43.61 | 1.1M |
| 2025-04-30 | 42.29 | $44.35 | 712785 |
| 2025-04-29 | 41.58 | $44.69 | 1.0M |
| 2025-04-28 | 40.68 | $43.92 | 1.0M |
| 2025-04-25 | 39.78 | $42.74 | 1.8M |
| 2025-04-24 | 38.98 | $40.68 | 871984 |
| 2025-04-23 | 38.47 | $39.19 | 996100 |
| 2025-04-22 | 38.19 | $38.41 | 809200 |
| 2025-04-21 | 38.02 | $37.07 | 1.2M |
| 2025-04-17 | 38.11 | $38.61 | 6.5M |
| 2025-04-16 | 37.87 | $38.11 | 595800 |
| 2025-04-15 | 37.70 | $38.50 | 775945 |
| 2025-04-14 | 37.41 | $38.47 | 757800 |
| 2025-04-11 | 37.08 | $37.42 | 968703 |
| 2025-04-10 | 36.91 | $37.49 | 1.2M |
| 2025-04-09 | 36.69 | $39.97 | 1.5M |
| 2025-04-08 | 35.92 | $36.49 | 1.5M |
| 2025-04-07 | 35.74 | $36.63 | 1.3M |
| 2025-04-04 | 35.51 | $34.90 | 1.1M |
| 2025-04-03 | 35.60 | $37.08 | 871149 |
| 2025-04-02 | 35.24 | $38.84 | 1.4M |
| 2025-04-01 | 34.46 | $35.68 | 523300 |
| 2025-03-31 | 34.22 | $35.32 | 413152 |
| 2025-03-28 | 34.01 | $34.48 | 497774 |
| 2025-03-27 | 33.95 | $34.49 | 208018 |
| 2025-03-26 | 33.88 | $34.52 | 304700 |
| 2025-03-25 | 33.79 | $35.18 | 237700 |
| 2025-03-24 | 33.56 | $34.36 | 184909 |
| 2025-03-21 | 33.46 | $33.45 | 414997 |
| 2025-03-20 | 33.55 | $34.18 | 438138 |
| 2025-03-19 | 33.49 | $33.74 | 281500 |
| 2025-03-18 | 33.53 | $33.06 | 389800 |
| 2025-03-17 | 33.72 | $34.06 | 371200 |
| 2025-03-14 | 33.74 | $32.92 | 530119 |
| 2025-03-13 | 34.00 | $31.36 | 375704 |
| 2025-03-12 | 34.63 | $31.98 | 623345 |
| 2025-03-11 | 35.24 | $31.75 | 574900 |
| 2025-03-10 | 36.00 | $31.77 | 1.1M |
| 2025-03-07 | 36.87 | $36.38 | 1.2M |
| 2025-03-06 | 36.91 | $36.27 | 647551 |
| 2025-03-05 | 36.98 | $36.23 | 281954 |
| 2025-03-04 | 37.06 | $35.26 | 636800 |
| 2025-03-03 | 37.35 | $36.16 | 392225 |
| 2025-02-28 | 37.50 | $36.64 | 406500 |
| 2025-02-27 | 37.56 | $36.85 | 250600 |
| 2025-02-26 | 37.58 | $37.26 | 256000 |
| 2025-02-25 | 37.51 | $35.99 | 575726 |
| 2025-02-24 | 37.70 | $36.24 | 517723 |
| 2025-02-21 | 37.85 | $37.03 | 493730 |
| 2025-02-20 | 37.85 | $38.81 | 801390 |
| 2025-02-19 | 37.47 | $39.58 | 971943 |
| 2025-02-18 | 36.85 | $37.95 | 719200 |
| 2025-02-14 | 36.47 | $36.24 | 276200 |
| 2025-02-13 | 36.39 | $35.61 | 305851 |
| 2025-02-12 | 36.41 | $35.55 | 247296 |
| 2025-02-11 | 36.45 | $35.21 | 216348 |
| 2025-02-10 | 36.55 | $35.95 | 244816 |
| 2025-02-07 | 36.51 | $36.72 | 194541 |
| 2025-02-06 | 36.29 | $36.55 | 256613 |
| 2025-02-05 | 36.07 | $35.95 | 419362 |
| 2025-02-04 | 35.92 | $35.36 | 247100 |
| 2025-02-03 | 35.87 | $35.80 | 278300 |
| 2025-01-31 | 35.70 | $35.69 | 381210 |
| 2025-01-30 | 35.53 | $35.87 | 310600 |
| 2025-01-29 | 35.27 | $35.70 | 362001 |
| 2025-01-28 | 35.01 | $35.30 | 266900 |
| 2025-01-27 | 34.78 | $34.89 | 275118 |
| 2025-01-24 | 34.59 | $35.87 | 282349 |
| 2025-01-23 | 34.15 | $35.23 | 360700 |
| 2025-01-22 | 33.77 | $34.50 | 403500 |
| 2025-01-21 | 33.48 | $34.75 | 412533 |
| 2025-01-17 | 33.08 | $33.75 | 229200 |
| 2025-01-16 | 32.82 | $33.30 | 214118 |
| 2025-01-15 | 32.61 | $32.84 | 415945 |
| 2025-01-14 | 32.46 | $32.53 | 225419 |
| 2025-01-13 | 32.34 | $31.33 | 291200 |
| 2025-01-10 | 32.45 | $31.28 | 291866 |
| 2025-01-08 | 32.58 | $32.54 | 204129 |
| 2025-01-07 | 32.47 | $32.31 | 421615 |
| 2025-01-06 | 32.37 | $32.52 | 422224 |
| 2025-01-03 | 32.22 | $33.53 | 543500 |
| 2025-01-02 | 31.81 | $32.52 | 624409 |
| 2024-12-31 | 31.55 | $31.17 | 210400 |
| 2024-12-30 | 31.53 | $31.61 | 224100 |
| 2024-12-27 | 31.40 | $31.94 | 220109 |
| 2024-12-26 | 31.18 | $32.33 | 297500 |
| 2024-12-24 | 30.84 | $31.38 | 119300 |
| 2024-12-23 | 30.64 | $31.08 | 254900 |
| 2024-12-20 | 30.46 | $30.18 | 354800 |
| 2024-12-19 | 30.44 | $28.80 | 334023 |
| 2024-12-18 | 30.71 | $29.15 | 435746 |
| 2024-12-17 | 30.94 | $29.52 | 270300 |
| 2024-12-16 | 31.12 | $30.74 | 263000 |
| 2024-12-13 | 31.07 | $30.61 | 155917 |
| 2024-12-12 | 31.03 | $30.90 | 161700 |
| 2024-12-11 | 30.91 | $30.92 | 120400 |
| 2024-12-10 | 30.77 | $30.69 | 241027 |
| 2024-12-09 | 30.65 | $30.97 | 493400 |
| 2024-12-06 | 30.43 | $31.21 | 388042 |
| 2024-12-05 | 30.13 | $30.37 | 659520 |
| 2024-12-04 | 29.95 | $30.72 | 503542 |
| 2024-12-03 | 29.66 | $29.77 | 687775 |
| 2024-12-02 | 29.51 | $29.00 | 180838 |
| 2024-11-29 | 29.50 | $29.28 | 241718 |
| 2024-11-27 | 29.42 | $29.15 | 172700 |
| 2024-11-26 | 29.35 | $29.21 | 321621 |
| 2024-11-25 | 29.25 | $28.95 | 329535 |
| 2024-11-22 | 29.19 | $29.18 | 213914 |
| 2024-11-21 | 29.05 | $29.67 | 563719 |
| 2024-11-20 | 28.79 | $28.91 | 564300 |
| 2024-11-19 | 28.63 | $27.96 | 649500 |
| 2024-11-18 | 28.65 | $27.89 | 381472 |
| 2024-11-15 | 28.67 | $28.34 | 730800 |
| 2024-11-14 | 28.60 | $28.97 | 436957 |
| 2024-11-13 | 28.38 | $28.46 | 347800 |
| 2024-11-12 | 28.22 | $28.76 | 362516 |
| 2024-11-11 | 27.96 | $29.00 | 497500 |
| 2024-11-08 | 27.60 | $28.63 | 450800 |
| 2024-11-07 | 27.27 | $28.44 | 512037 |
| 2024-11-06 | 26.91 | $28.06 | 802972 |
| 2024-11-05 | 26.56 | $27.25 | 433816 |
| 2024-11-04 | 26.33 | $27.08 | 607994 |
| 2024-11-01 | 26.10 | $26.40 | 382300 |
| 2024-10-31 | 25.96 | $26.34 | 529155 |
| 2024-10-30 | 25.81 | $26.55 | 543407 |
| 2024-10-29 | 25.60 | $26.11 | 870715 |
| 2024-10-28 | 25.43 | $25.58 | 472300 |
| 2024-10-25 | 25.35 | $25.42 | 545507 |
| 2024-10-24 | 25.29 | $25.15 | 4.2M |
| 2024-10-23 | 25.27 | $24.70 | 454400 |
| 2024-10-22 | 25.35 | $24.50 | 551000 |
| 2024-10-21 | 25.47 | $25.74 | 488248 |
| 2024-10-18 | 25.35 | $25.57 | 148309 |
| 2024-10-17 | 25.24 | $25.57 | 98138 |
| 2024-10-16 | 25.11 | $25.23 | 123521 |
| 2024-10-15 | 25.03 | $25.06 | 191346 |
| 2024-10-14 | 24.97 | $24.96 | 112200 |
| 2024-10-11 | 24.92 | $25.50 | 346533 |
| 2024-10-10 | 24.75 | $25.34 | 321800 |
| 2024-10-09 | 24.58 | $25.21 | 314151 |
| 2024-10-08 | 24.40 | $25.48 | 399515 |
| 2024-10-07 | 24.14 | $25.17 | 664726 |
| 2024-10-04 | 23.90 | $24.23 | 152600 |
| 2024-10-03 | 23.82 | $23.88 | 120700 |
| 2024-10-02 | 23.80 | $23.80 | 190900 |
| 2024-10-01 | 23.80 | $23.54 | 255600 |
| 2024-09-30 | 23.85 | $23.62 | 248636 |
| 2024-09-27 | 23.89 | $23.58 | 382300 |
| 2024-09-26 | 23.94 | $23.13 | 202200 |
| 2024-09-25 | 24.10 | $22.62 | 362900 |
| 2024-09-24 | 24.38 | $23.19 | 139700 |
| 2024-09-23 | 24.59 | $23.23 | 95047 |
| 2024-09-20 | 24.83 | $23.34 | 113940 |
| 2024-09-19 | 25.07 | $23.77 | 136200 |
| 2024-09-18 | 25.26 | $23.81 | 326200 |
| 2024-09-17 | 25.47 | $24.99 | 406623 |
| 2024-09-16 | 25.45 | $25.01 | 532228 |
| 2024-09-13 | 25.42 | $25.20 | 382800 |
| 2024-09-12 | 25.35 | $24.89 | 204325 |
| 2024-09-11 | 25.31 | $24.88 | 267541 |
| 2024-09-10 | 25.27 | $24.91 | 270700 |
| 2024-09-09 | 25.21 | $24.70 | 176300 |
| 2024-09-06 | 25.18 | $24.99 | 99918 |
| 2024-09-05 | 25.07 | $25.02 | 108930 |
| 2024-09-04 | 24.93 | $25.25 | 306824 |
| 2024-09-03 | 24.71 | $24.51 | 269100 |
| 2024-08-30 | 24.61 | $24.67 | 57700 |
| 2024-08-29 | 24.44 | $24.91 | 89500 |
| 2024-08-28 | 24.20 | $24.45 | 88308 |
| 2024-08-27 | 24.00 | $25.08 | 294500 |
| 2024-08-26 | 23.63 | $24.08 | 300215 |
| 2024-08-23 | 23.41 | $24.24 | 281700 |
| 2024-08-22 | 23.11 | $23.77 | 458154 |
| 2024-08-21 | 22.86 | $23.12 | 230029 |
| 2024-08-20 | 22.70 | $23.19 | 229800 |
| 2024-08-19 | 22.50 | $23.44 | 145903 |
| 2024-08-16 | 22.20 | $23.80 | 122300 |
| 2024-08-15 | 21.77 | $23.96 | 356001 |
| 2024-08-14 | 21.24 | $24.10 | 1.3M |
| 2024-08-13 | 20.59 | $20.88 | 133427 |
| 2024-08-12 | 20.52 | $20.59 | 95800 |
| 2024-08-09 | 20.49 | $21.09 | 248222 |
| 2024-08-08 | 20.36 | $19.99 | 60328 |
| 2024-08-07 | 20.43 | $19.80 | 33849 |
| 2024-08-06 | 20.56 | $19.57 | 167600 |
| 2024-08-05 | 20.75 | $18.98 | 118800 |
| 2024-08-02 | 21.10 | $19.58 | 140146 |
| 2024-08-01 | 21.37 | $20.77 | 52206 |
| 2024-07-31 | 21.44 | $21.38 | 85521 |
| 2024-07-30 | 21.38 | $21.71 | 186300 |
| 2024-07-29 | 21.24 | $21.65 | 48713 |
| 2024-07-26 | 21.09 | $21.80 | 182900 |
| 2024-07-25 | 20.88 | $21.10 | 66500 |
| 2024-07-24 | 20.78 | $21.07 | 84133 |
| 2024-07-23 | 20.67 | $21.15 | 110020 |
| 2024-07-22 | 20.52 | $21.27 | 64311 |
| 2024-07-19 | 20.31 | $20.67 | 44433 |
| 2024-07-18 | 20.20 | $20.83 | 72300 |
| 2024-07-17 | 20.04 | $20.99 | 206942 |
| 2024-07-16 | 19.82 | $21.00 | 192910 |
| 2024-07-15 | 19.56 | $20.26 | 106723 |
| 2024-07-12 | 19.41 | $19.76 | 72500 |
| 2024-07-11 | 19.35 | $19.49 | 165824 |
| 2024-07-10 | 19.33 | $19.79 | 139900 |
| 2024-07-09 | 19.25 | $19.25 | 228800 |
| 2024-07-08 | 19.26 | $19.02 | 163802 |
| 2024-07-05 | 19.33 | $19.33 | 126300 |
| 2024-07-03 | 19.35 | $19.22 | 39044 |
| 2024-07-02 | 19.40 | $19.21 | 46000 |
| 2024-07-01 | 19.45 | $19.43 | 375424 |
| 2024-06-28 | 19.47 | $20.00 | 462903 |
| 2024-06-27 | 19.37 | $19.50 | 186409 |
| 2024-06-26 | 19.35 | $19.25 | 148100 |
| 2024-06-25 | 19.40 | $19.05 | 336737 |
| 2024-06-24 | 19.49 | $19.37 | 100740 |
| 2024-06-21 | 19.53 | $19.47 | 107600 |
| 2024-06-20 | 19.55 | $19.50 | 117700 |
| 2024-06-18 | 19.58 | $19.40 | 95005 |
| 2024-06-17 | 19.63 | $19.19 | 57100 |
| 2024-06-14 | 19.73 | $19.09 | 105640 |
| 2024-06-13 | 19.87 | $19.41 | 249800 |
| 2024-06-12 | 19.96 | $19.25 | 440332 |
| 2024-06-11 | 20.11 | $19.40 | 324821 |
| 2024-06-10 | 20.24 | $19.36 | 336200 |
| 2024-06-07 | 20.40 | $20.01 | 134231 |
| 2024-06-06 | 20.45 | $20.01 | 169005 |
| 2024-06-05 | 20.51 | $20.09 | 607313 |
| 2024-06-04 | 20.56 | $18.71 | 465600 |
| 2024-06-03 | 20.90 | $19.62 | 472700 |
| 2024-05-31 | 21.10 | $20.22 | 309811 |
| 2024-05-30 | 21.21 | $21.50 | 165820 |
| 2024-05-29 | 21.05 | $21.99 | 337800 |
| 2024-05-28 | 20.77 | $23.00 | 609318 |
| 2024-05-24 | 20.22 | $20.50 | 158100 |
| 2024-05-23 | 20.11 | $20.55 | 429000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
63.51
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.11
Average
37.13
Maximum
67.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 63.51 | $71.13 | 1.3M |
| 2026-08-11 | 61.22 | $59.93 | 676870 |
| 2026-08-10 | 61.98 | $60.55 | 628212 |
| 2026-08-07 | 62.74 | $60.81 | 661308 |
| 2026-08-06 | 63.58 | $62.34 | 562043 |
| 2026-08-05 | 64.13 | $64.23 | 376100 |
| 2026-08-04 | 64.21 | $64.11 | 509941 |
| 2026-08-03 | 64.34 | $64.02 | 632382 |
| 2026-07-31 | 64.52 | $64.92 | 708000 |
| 2026-07-30 | 64.46 | $65.92 | 725350 |
| 2026-07-29 | 64.07 | $63.14 | 554458 |
| 2026-07-28 | 64.48 | $64.16 | 702600 |
| 2026-07-27 | 64.64 | $64.60 | 645047 |
| 2026-07-24 | 64.70 | $65.56 | 582500 |
| 2026-07-23 | 64.46 | $64.24 | 897000 |
| 2026-07-22 | 64.58 | $65.85 | 462400 |
| 2026-07-21 | 64.22 | $64.64 | 567300 |
| 2026-07-20 | 64.15 | $62.62 | 730023 |
| 2026-07-17 | 64.70 | $60.16 | 879961 |
| 2026-07-16 | 66.13 | $63.55 | 909014 |
| 2026-07-15 | 66.79 | $65.07 | 752100 |
| 2026-07-14 | 67.08 | $65.68 | 441652 |
| 2026-07-13 | 67.21 | $64.88 | 617362 |
| 2026-07-10 | 67.59 | $65.78 | 651016 |
| 2026-07-09 | 67.72 | $70.29 | 904897 |
| 2026-07-08 | 66.42 | $67.18 | 867000 |
| 2026-07-07 | 65.78 | $67.21 | 1.1M |
| 2026-07-06 | 64.96 | $66.34 | 866714 |
| 2026-07-02 | 64.20 | $62.52 | 914406 |
| 2026-07-01 | 64.46 | $65.22 | 1.0M |
| 2026-06-30 | 63.88 | $60.95 | 1.0M |
| 2026-06-29 | 64.50 | $58.94 | 1.5M |
| 2026-06-26 | 65.85 | $64.23 | 2.8M |
| 2026-06-25 | 65.78 | $64.12 | 759400 |
| 2026-06-24 | 65.67 | $64.84 | 1.3M |
| 2026-06-23 | 65.25 | $66.51 | 957822 |
| 2026-06-22 | 64.17 | $65.30 | 1.1M |
| 2026-06-18 | 63.17 | $64.85 | 1.4M |
| 2026-06-17 | 62.06 | $61.59 | 557340 |
| 2026-06-16 | 61.69 | $61.45 | 565100 |
| 2026-06-15 | 61.24 | $62.50 | 633900 |
| 2026-06-12 | 60.33 | $61.96 | 837727 |
| 2026-06-11 | 59.34 | $63.35 | 1.2M |
| 2026-06-10 | 57.67 | $61.91 | 1.1M |
| 2026-06-09 | 56.07 | $60.49 | 1.4M |
| 2026-06-08 | 54.55 | $57.99 | 996745 |
| 2026-06-05 | 53.49 | $55.11 | 713121 |
| 2026-06-04 | 53.10 | $54.48 | 1.3M |
| 2026-06-03 | 52.84 | $53.90 | 1.0M |
| 2026-06-02 | 52.71 | $51.00 | 618830 |
| 2026-06-01 | 53.47 | $53.41 | 697850 |
| 2026-05-29 | 53.64 | $52.94 | 756714 |
| 2026-05-28 | 54.00 | $51.80 | 1.4M |
| 2026-05-27 | 54.79 | $53.54 | 442068 |
| 2026-05-26 | 55.19 | $54.25 | 529134 |
| 2026-05-22 | 55.44 | $53.20 | 499091 |
| 2026-05-21 | 56.07 | $54.45 | 345000 |
| 2026-05-20 | 56.42 | $54.75 | 732227 |
| 2026-05-19 | 56.71 | $54.47 | 1.4M |
| 2026-05-18 | 57.14 | $56.29 | 840700 |
| 2026-05-15 | 57.04 | $56.22 | 450525 |
| 2026-05-14 | 56.91 | $57.36 | 646121 |
| 2026-05-13 | 56.36 | $58.25 | 1.1M |
| 2026-05-12 | 55.36 | $55.90 | 789800 |
| 2026-05-11 | 54.86 | $55.76 | 872505 |
| 2026-05-08 | 54.25 | $56.51 | 1.3M |
| 2026-05-07 | 53.26 | $51.88 | 1.3M |
| 2026-05-06 | 53.48 | $50.08 | 2.6M |
| 2026-05-05 | 54.29 | $53.22 | 1.5M |
| 2026-05-04 | 54.24 | $52.26 | 702827 |
| 2026-05-01 | 54.46 | $52.49 | 574380 |
| 2026-04-30 | 54.60 | $53.35 | 658303 |
| 2026-04-29 | 54.46 | $53.62 | 808800 |
| 2026-04-28 | 54.15 | $52.78 | 614800 |
| 2026-04-27 | 53.99 | $53.12 | 1.0M |
| 2026-04-24 | 53.63 | $52.80 | 767900 |
| 2026-04-23 | 53.25 | $52.14 | 1.2M |
| 2026-04-22 | 52.93 | $50.07 | 1.3M |
| 2026-04-21 | 53.15 | $49.46 | 642272 |
| 2026-04-20 | 53.55 | $50.92 | 866403 |
| 2026-04-17 | 53.51 | $51.52 | 1.5M |
| 2026-04-16 | 53.20 | $51.46 | 1.6M |
| 2026-04-15 | 52.77 | $52.03 | 1.2M |
| 2026-04-14 | 51.99 | $53.20 | 1.5M |
| 2026-04-13 | 50.61 | $52.40 | 1.9M |
| 2026-04-10 | 49.10 | $49.94 | 1.1M |
| 2026-04-09 | 47.99 | $49.98 | 1.9M |
| 2026-04-08 | 46.57 | $48.97 | 2.1M |
| 2026-04-07 | 45.12 | $46.97 | 847400 |
| 2026-04-06 | 43.94 | $46.02 | 1.5M |
| 2026-04-02 | 42.76 | $43.90 | 1.4M |
| 2026-04-01 | 41.98 | $43.05 | 3.8M |
| 2026-03-31 | 41.26 | $44.58 | 1.2M |
| 2026-03-30 | 39.89 | $43.50 | 1.8M |
| 2026-03-27 | 38.55 | $42.96 | 2.2M |
| 2026-03-26 | 37.09 | $40.55 | 1.9M |
| 2026-03-25 | 36.07 | $38.86 | 721000 |
| 2026-03-24 | 35.39 | $37.55 | 616900 |
| 2026-03-23 | 35.00 | $36.99 | 781543 |
| 2026-03-20 | 34.72 | $35.37 | 664036 |
| 2026-03-19 | 34.92 | $35.52 | 935244 |
| 2026-03-18 | 35.14 | $36.45 | 1.0M |
| 2026-03-17 | 35.15 | $37.02 | 756000 |
| 2026-03-16 | 35.01 | $35.12 | 556036 |
| 2026-03-13 | 35.48 | $35.00 | 494100 |
| 2026-03-12 | 36.12 | $34.88 | 697200 |
| 2026-03-11 | 36.97 | $35.79 | 665200 |
| 2026-03-10 | 37.73 | $35.95 | 853100 |
| 2026-03-09 | 38.64 | $36.03 | 1.4M |
| 2026-03-06 | 39.73 | $35.65 | 1.3M |
| 2026-03-05 | 41.18 | $38.52 | 1.1M |
| 2026-03-04 | 42.05 | $39.94 | 1.4M |
| 2026-03-03 | 42.65 | $41.44 | 1.5M |
| 2026-03-02 | 42.89 | $43.81 | 1.1M |
| 2026-02-27 | 42.43 | $43.46 | 804800 |
| 2026-02-26 | 41.96 | $43.12 | 839514 |
| 2026-02-25 | 41.48 | $41.61 | 482800 |
| 2026-02-24 | 41.38 | $40.49 | 519906 |
| 2026-02-23 | 41.59 | $39.95 | 575547 |
| 2026-02-20 | 42.01 | $41.93 | 618535 |
| 2026-02-19 | 41.89 | $41.97 | 678842 |
| 2026-02-18 | 41.72 | $43.00 | 537233 |
| 2026-02-17 | 41.17 | $41.88 | 679344 |
| 2026-02-13 | 40.84 | $41.34 | 557500 |
| 2026-02-12 | 40.60 | $40.45 | 640800 |
| 2026-02-11 | 40.59 | $40.44 | 545300 |
| 2026-02-10 | 40.58 | $41.73 | 423500 |
| 2026-02-09 | 40.14 | $41.00 | 716100 |
| 2026-02-06 | 39.83 | $40.48 | 788000 |
| 2026-02-05 | 39.62 | $40.08 | 666617 |
| 2026-02-04 | 39.49 | $40.20 | 853729 |
| 2026-02-03 | 39.29 | $38.99 | 692800 |
| 2026-02-02 | 39.43 | $39.28 | 300509 |
| 2026-01-30 | 39.50 | $39.48 | 588200 |
| 2026-01-29 | 39.52 | $39.58 | 396619 |
| 2026-01-28 | 39.52 | $38.94 | 591800 |
| 2026-01-27 | 39.71 | $39.08 | 353100 |
| 2026-01-26 | 39.90 | $39.50 | 514139 |
| 2026-01-23 | 39.99 | $39.17 | 494914 |
| 2026-01-22 | 40.20 | $40.83 | 588021 |
| 2026-01-21 | 39.91 | $40.54 | 790291 |
| 2026-01-20 | 39.65 | $39.87 | 605226 |
| 2026-01-16 | 39.53 | $40.45 | 680218 |
| 2026-01-15 | 39.20 | $39.94 | 717300 |
| 2026-01-14 | 38.96 | $39.15 | 422336 |
| 2026-01-13 | 38.90 | $38.99 | 314900 |
| 2026-01-12 | 38.88 | $38.82 | 355102 |
| 2026-01-09 | 38.90 | $38.13 | 386800 |
| 2026-01-08 | 39.15 | $38.27 | 700613 |
| 2026-01-07 | 39.39 | $38.77 | 708324 |
| 2026-01-06 | 39.52 | $39.00 | 477200 |
| 2026-01-05 | 39.59 | $39.68 | 444564 |
| 2026-01-02 | 39.44 | $37.94 | 720813 |
| 2025-12-31 | 39.81 | $38.36 | 283500 |
| 2025-12-30 | 40.10 | $38.79 | 408608 |
| 2025-12-29 | 40.30 | $39.28 | 374947 |
| 2025-12-26 | 40.37 | $39.57 | 334300 |
| 2025-12-24 | 40.33 | $39.77 | 266102 |
| 2025-12-23 | 40.20 | $40.04 | 396011 |
| 2025-12-22 | 39.93 | $39.41 | 549014 |
| 2025-12-19 | 39.77 | $39.19 | 576117 |
| 2025-12-18 | 39.62 | $39.01 | 471404 |
| 2025-12-17 | 39.46 | $38.67 | 579800 |
| 2025-12-16 | 39.35 | $38.55 | 541100 |
| 2025-12-15 | 39.22 | $38.07 | 1.0M |
| 2025-12-12 | 39.19 | $38.78 | 574416 |
| 2025-12-11 | 38.89 | $38.85 | 732400 |
| 2025-12-10 | 38.47 | $39.06 | 802500 |
| 2025-12-09 | 37.87 | $38.19 | 1.4M |
| 2025-12-08 | 37.38 | $37.63 | 701700 |
| 2025-12-05 | 36.93 | $37.47 | 494400 |
| 2025-12-04 | 36.41 | $37.54 | 617333 |
| 2025-12-03 | 35.73 | $37.00 | 836800 |
| 2025-12-02 | 35.06 | $35.37 | 524000 |
| 2025-12-01 | 34.74 | $35.06 | 672800 |
| 2025-11-28 | 34.43 | $34.79 | 480000 |
| 2025-11-26 | 34.12 | $34.78 | 588543 |
| 2025-11-25 | 33.74 | $34.21 | 655101 |
| 2025-11-24 | 33.45 | $32.50 | 567746 |
| 2025-11-21 | 33.62 | $32.63 | 502012 |
| 2025-11-20 | 33.78 | $31.82 | 417123 |
| 2025-11-19 | 34.22 | $32.91 | 571408 |
| 2025-11-18 | 34.40 | $33.26 | 366600 |
| 2025-11-17 | 34.48 | $33.43 | 563908 |
| 2025-11-14 | 34.51 | $34.21 | 395328 |
| 2025-11-13 | 34.28 | $34.69 | 478018 |
| 2025-11-12 | 33.82 | $34.89 | 490600 |
| 2025-11-11 | 33.19 | $34.66 | 617638 |
| 2025-11-10 | 32.48 | $34.49 | 827700 |
| 2025-11-07 | 31.66 | $33.53 | 789741 |
| 2025-11-06 | 30.95 | $32.05 | 1.1M |
| 2025-11-05 | 30.56 | $30.62 | 655457 |
| 2025-11-04 | 30.54 | $30.71 | 628332 |
| 2025-11-03 | 30.50 | $31.00 | 595100 |
| 2025-10-31 | 30.35 | $30.35 | 435400 |
| 2025-10-30 | 30.39 | $30.20 | 638400 |
| 2025-10-29 | 30.48 | $30.80 | 790400 |
| 2025-10-28 | 30.42 | $30.52 | 479816 |
| 2025-10-27 | 30.43 | $30.83 | 558020 |
| 2025-10-24 | 30.36 | $30.58 | 697200 |
| 2025-10-23 | 30.35 | $30.33 | 678300 |
| 2025-10-22 | 30.44 | $30.92 | 645500 |
| 2025-10-21 | 30.37 | $30.82 | 558800 |
| 2025-10-20 | 30.33 | $30.83 | 746603 |
| 2025-10-17 | 30.28 | $30.58 | 858000 |
| 2025-10-16 | 30.32 | $29.92 | 1.1M |
| 2025-10-15 | 30.58 | $32.00 | 812276 |
| 2025-10-14 | 30.26 | $31.48 | 987625 |
| 2025-10-13 | 30.06 | $31.10 | 1.3M |
| 2025-10-10 | 29.94 | $30.07 | 1.3M |
| 2025-10-09 | 30.15 | $31.52 | 1.5M |
| 2025-10-08 | 29.96 | $31.54 | 1.8M |
| 2025-10-07 | 29.75 | $28.24 | 781735 |
| 2025-10-06 | 30.57 | $29.14 | 1.0M |
| 2025-10-03 | 31.30 | $29.98 | 1.0M |
| 2025-10-02 | 31.94 | $30.19 | 1.1M |
| 2025-10-01 | 32.66 | $30.65 | 2.3M |
| 2025-09-30 | 33.42 | $33.62 | 643393 |
| 2025-09-29 | 33.40 | $34.09 | 575900 |
| 2025-09-26 | 33.24 | $33.96 | 712394 |
| 2025-09-25 | 33.09 | $33.75 | 801500 |
| 2025-09-24 | 32.99 | $33.07 | 906030 |
| 2025-09-23 | 33.10 | $33.96 | 872911 |
| 2025-09-22 | 32.95 | $33.11 | 666000 |
| 2025-09-19 | 33.06 | $32.83 | 3.8M |
| 2025-09-18 | 33.30 | $33.81 | 733659 |
| 2025-09-17 | 33.29 | $33.51 | 1.3M |
| 2025-09-16 | 33.38 | $32.59 | 1.3M |
| 2025-09-15 | 33.80 | $32.65 | 953690 |
| 2025-09-12 | 34.31 | $33.40 | 918232 |
| 2025-09-11 | 34.70 | $33.99 | 1.0M |
| 2025-09-10 | 34.99 | $34.50 | 1.1M |
| 2025-09-09 | 35.20 | $34.83 | 964903 |
| 2025-09-08 | 35.35 | $35.19 | 696700 |
| 2025-09-05 | 35.42 | $34.94 | 927219 |
| 2025-09-04 | 35.59 | $35.54 | 698800 |
| 2025-09-03 | 35.62 | $35.88 | 1.1M |
| 2025-09-02 | 35.54 | $35.36 | 852154 |
| 2025-08-29 | 35.62 | $35.36 | 1.3M |
| 2025-08-28 | 35.72 | $35.69 | 1.1M |
| 2025-08-27 | 35.75 | $36.25 | 694739 |
| 2025-08-26 | 35.60 | $36.30 | 527500 |
| 2025-08-25 | 35.41 | $36.36 | 1.6M |
| 2025-08-22 | 35.18 | $36.02 | 1.1M |
| 2025-08-21 | 35.01 | $36.10 | 1.1M |
| 2025-08-20 | 34.78 | $35.72 | 1.2M |
| 2025-08-19 | 34.65 | $35.07 | 1.1M |
| 2025-08-18 | 34.71 | $34.77 | 903842 |
| 2025-08-15 | 34.89 | $34.99 | 853484 |
| 2025-08-14 | 35.05 | $35.84 | 1.3M |
| 2025-08-13 | 35.01 | $35.62 | 1.7M |
| 2025-08-12 | 35.04 | $34.48 | 1.5M |
| 2025-08-11 | 35.46 | $34.99 | 1.6M |
| 2025-08-08 | 35.82 | $35.41 | 1.1M |
| 2025-08-07 | 36.15 | $35.52 | 959527 |
| 2025-08-06 | 36.53 | $34.89 | 2.2M |
| 2025-08-05 | 37.21 | $35.31 | 4.3M |
| 2025-08-04 | 37.91 | $37.64 | 1.1M |
| 2025-08-01 | 38.03 | $37.89 | 1.1M |
| 2025-07-31 | 38.10 | $38.58 | 845981 |
| 2025-07-30 | 37.97 | $38.72 | 765904 |
| 2025-07-29 | 37.78 | $38.04 | 901789 |
| 2025-07-28 | 37.78 | $37.40 | 560900 |
| 2025-07-25 | 37.98 | $37.74 | 1.4M |
| 2025-07-24 | 38.12 | $38.18 | 589337 |
| 2025-07-23 | 38.17 | $38.92 | 752847 |
| 2025-07-22 | 38.00 | $38.06 | 951200 |
| 2025-07-21 | 38.07 | $38.36 | 787673 |
| 2025-07-18 | 38.07 | $37.28 | 1.7M |
| 2025-07-17 | 38.43 | $38.83 | 921827 |
| 2025-07-16 | 38.38 | $39.10 | 1.0M |
| 2025-07-15 | 38.25 | $39.49 | 975674 |
| 2025-07-14 | 37.97 | $38.92 | 1.2M |
| 2025-07-11 | 37.83 | $37.84 | 1.1M |
| 2025-07-10 | 38.02 | $38.12 | 1.7M |
| 2025-07-09 | 38.17 | $39.12 | 1.2M |
| 2025-07-08 | 38.06 | $38.26 | 2.2M |
| 2025-07-07 | 38.21 | $38.60 | 1.5M |
| 2025-07-03 | 38.30 | $38.92 | 978332 |
| 2025-07-02 | 38.33 | $38.90 | 2.8M |
| 2025-07-01 | 38.39 | $39.17 | 2.0M |
| 2025-06-30 | 38.40 | $39.47 | 2.7M |
| 2025-06-27 | 38.34 | $40.01 | 6.7M |
| 2025-06-26 | 38.11 | $40.45 | 1.2M |
| 2025-06-25 | 37.72 | $39.21 | 1.4M |
| 2025-06-24 | 37.67 | $38.37 | 1.6M |
| 2025-06-23 | 37.90 | $38.10 | 1.4M |
| 2025-06-20 | 38.30 | $39.14 | 661214 |
| 2025-06-18 | 38.49 | $39.24 | 560900 |
| 2025-06-17 | 38.72 | $39.48 | 478916 |
| 2025-06-16 | 38.95 | $39.19 | 715506 |
| 2025-06-13 | 39.35 | $39.21 | 660700 |
| 2025-06-12 | 39.86 | $40.08 | 730346 |
| 2025-06-11 | 40.24 | $39.83 | 670309 |
| 2025-06-10 | 40.81 | $39.41 | 1.5M |
| 2025-06-09 | 41.65 | $40.69 | 871957 |
| 2025-06-06 | 42.29 | $42.27 | 460000 |
| 2025-06-05 | 42.58 | $42.44 | 634144 |
| 2025-06-04 | 42.90 | $41.88 | 803803 |
| 2025-06-03 | 43.47 | $42.60 | 611700 |
| 2025-06-02 | 43.95 | $43.05 | 634840 |
| 2025-05-30 | 44.39 | $43.16 | 1.6M |
| 2025-05-29 | 44.89 | $43.07 | 2.8M |
| 2025-05-28 | 45.53 | $44.54 | 845200 |
| 2025-05-27 | 45.83 | $46.11 | 1.1M |
| 2025-05-23 | 45.69 | $44.86 | 709800 |
| 2025-05-22 | 45.90 | $43.77 | 966419 |
| 2025-05-21 | 46.49 | $43.36 | 789703 |
| 2025-05-20 | 47.32 | $44.75 | 1.2M |
| 2025-05-19 | 47.86 | $45.03 | 759401 |
| 2025-05-16 | 48.39 | $45.28 | 1.1M |
| 2025-05-15 | 48.93 | $46.46 | 1.7M |
| 2025-05-14 | 49.16 | $48.10 | 884900 |
| 2025-05-13 | 48.88 | $48.33 | 847703 |
| 2025-05-12 | 48.41 | $47.42 | 1.1M |
| 2025-05-09 | 48.07 | $47.38 | 815000 |
| 2025-05-08 | 47.62 | $47.10 | 1.8M |
| 2025-05-07 | 47.11 | $47.99 | 946057 |
| 2025-05-06 | 46.16 | $46.47 | 955556 |
| 2025-05-05 | 45.43 | $45.66 | 1.1M |
| 2025-05-02 | 44.75 | $45.13 | 1.2M |
| 2025-05-01 | 44.04 | $43.61 | 1.1M |
| 2025-04-30 | 43.63 | $44.35 | 712785 |
| 2025-04-29 | 42.84 | $44.69 | 1.0M |
| 2025-04-28 | 41.75 | $43.92 | 1.0M |
| 2025-04-25 | 40.62 | $42.74 | 1.8M |
| 2025-04-24 | 39.59 | $40.68 | 871984 |
| 2025-04-23 | 38.97 | $39.19 | 996100 |
| 2025-04-22 | 38.67 | $38.41 | 809200 |
| 2025-04-21 | 38.53 | $37.07 | 1.2M |
| 2025-04-17 | 38.77 | $38.61 | 6.5M |
| 2025-04-16 | 38.55 | $38.11 | 595800 |
| 2025-04-15 | 38.43 | $38.50 | 775945 |
| 2025-04-14 | 38.13 | $38.47 | 757800 |
| 2025-04-11 | 37.76 | $37.42 | 968703 |
| 2025-04-10 | 37.63 | $37.49 | 1.2M |
| 2025-04-09 | 37.42 | $39.97 | 1.5M |
| 2025-04-08 | 36.38 | $36.49 | 1.5M |
| 2025-04-07 | 36.19 | $36.63 | 1.3M |
| 2025-04-04 | 35.91 | $34.90 | 1.1M |
| 2025-04-03 | 36.11 | $37.08 | 871149 |
| 2025-04-02 | 35.65 | $38.84 | 1.4M |
| 2025-04-01 | 34.53 | $35.68 | 523300 |
| 2025-03-31 | 34.17 | $35.32 | 413152 |
| 2025-03-28 | 33.84 | $34.48 | 497774 |
| 2025-03-27 | 33.71 | $34.49 | 208018 |
| 2025-03-26 | 33.56 | $34.52 | 304700 |
| 2025-03-25 | 33.37 | $35.18 | 237700 |
| 2025-03-24 | 32.95 | $34.36 | 184909 |
| 2025-03-21 | 32.70 | $33.45 | 414997 |
| 2025-03-20 | 32.71 | $34.18 | 438138 |
| 2025-03-19 | 32.50 | $33.74 | 281500 |
| 2025-03-18 | 32.41 | $33.06 | 389800 |
| 2025-03-17 | 32.53 | $34.06 | 371200 |
| 2025-03-14 | 32.38 | $32.92 | 530119 |
| 2025-03-13 | 32.59 | $31.36 | 375704 |
| 2025-03-12 | 33.35 | $31.98 | 623345 |
| 2025-03-11 | 34.11 | $31.75 | 574900 |
| 2025-03-10 | 35.11 | $31.77 | 1.1M |
| 2025-03-07 | 36.33 | $36.38 | 1.2M |
| 2025-03-06 | 36.37 | $36.27 | 647551 |
| 2025-03-05 | 36.45 | $36.23 | 281954 |
| 2025-03-04 | 36.55 | $35.26 | 636800 |
| 2025-03-03 | 36.98 | $36.16 | 392225 |
| 2025-02-28 | 37.21 | $36.64 | 406500 |
| 2025-02-27 | 37.33 | $36.85 | 250600 |
| 2025-02-26 | 37.41 | $37.26 | 256000 |
| 2025-02-25 | 37.35 | $35.99 | 575726 |
| 2025-02-24 | 37.68 | $36.24 | 517723 |
| 2025-02-21 | 37.98 | $37.03 | 493730 |
| 2025-02-20 | 38.08 | $38.81 | 801390 |
| 2025-02-19 | 37.62 | $39.58 | 971943 |
| 2025-02-18 | 36.80 | $37.95 | 719200 |
| 2025-02-14 | 36.30 | $36.24 | 276200 |
| 2025-02-13 | 36.23 | $35.61 | 305851 |
| 2025-02-12 | 36.32 | $35.55 | 247296 |
| 2025-02-11 | 36.43 | $35.21 | 216348 |
| 2025-02-10 | 36.67 | $35.95 | 244816 |
| 2025-02-07 | 36.70 | $36.72 | 194541 |
| 2025-02-06 | 36.48 | $36.55 | 256613 |
| 2025-02-05 | 36.25 | $35.95 | 419362 |
| 2025-02-04 | 36.13 | $35.36 | 247100 |
| 2025-02-03 | 36.16 | $35.80 | 278300 |
| 2025-01-31 | 36.03 | $35.69 | 381210 |
| 2025-01-30 | 35.89 | $35.87 | 310600 |
| 2025-01-29 | 35.64 | $35.70 | 362001 |
| 2025-01-28 | 35.37 | $35.30 | 266900 |
| 2025-01-27 | 35.15 | $34.89 | 275118 |
| 2025-01-24 | 34.98 | $35.87 | 282349 |
| 2025-01-23 | 34.45 | $35.23 | 360700 |
| 2025-01-22 | 33.99 | $34.50 | 403500 |
| 2025-01-21 | 33.65 | $34.75 | 412533 |
| 2025-01-17 | 33.13 | $33.75 | 229200 |
| 2025-01-16 | 32.81 | $33.30 | 214118 |
| 2025-01-15 | 32.54 | $32.84 | 415945 |
| 2025-01-14 | 32.36 | $32.53 | 225419 |
| 2025-01-13 | 32.22 | $31.33 | 291200 |
| 2025-01-10 | 32.43 | $31.28 | 291866 |
| 2025-01-08 | 32.68 | $32.54 | 204129 |
| 2025-01-07 | 32.58 | $32.31 | 421615 |
| 2025-01-06 | 32.52 | $32.52 | 422224 |
| 2025-01-03 | 32.36 | $33.53 | 543500 |
| 2025-01-02 | 31.83 | $32.52 | 624409 |
| 2024-12-31 | 31.50 | $31.17 | 210400 |
| 2024-12-30 | 31.51 | $31.61 | 224100 |
| 2024-12-27 | 31.37 | $31.94 | 220109 |
| 2024-12-26 | 31.09 | $32.33 | 297500 |
| 2024-12-24 | 30.62 | $31.38 | 119300 |
| 2024-12-23 | 30.34 | $31.08 | 254900 |
| 2024-12-20 | 30.09 | $30.18 | 354800 |
| 2024-12-19 | 30.06 | $28.80 | 334023 |
| 2024-12-18 | 30.46 | $29.15 | 435746 |
| 2024-12-17 | 30.82 | $29.52 | 270300 |
| 2024-12-16 | 31.14 | $30.74 | 263000 |
| 2024-12-13 | 31.13 | $30.61 | 155917 |
| 2024-12-12 | 31.15 | $30.90 | 161700 |
| 2024-12-11 | 31.06 | $30.92 | 120400 |
| 2024-12-10 | 30.93 | $30.69 | 241027 |
| 2024-12-09 | 30.83 | $30.97 | 493400 |
| 2024-12-06 | 30.60 | $31.21 | 388042 |
| 2024-12-05 | 30.23 | $30.37 | 659520 |
| 2024-12-04 | 30.04 | $30.72 | 503542 |
| 2024-12-03 | 29.67 | $29.77 | 687775 |
| 2024-12-02 | 29.52 | $29.00 | 180838 |
| 2024-11-29 | 29.56 | $29.28 | 241718 |
| 2024-11-27 | 29.52 | $29.15 | 172700 |
| 2024-11-26 | 29.48 | $29.21 | 321621 |
| 2024-11-25 | 29.41 | $28.95 | 329535 |
| 2024-11-22 | 29.39 | $29.18 | 213914 |
| 2024-11-21 | 29.28 | $29.67 | 563719 |
| 2024-11-20 | 28.98 | $28.91 | 564300 |
| 2024-11-19 | 28.83 | $27.96 | 649500 |
| 2024-11-18 | 28.94 | $27.89 | 381472 |
| 2024-11-15 | 29.07 | $28.34 | 730800 |
| 2024-11-14 | 29.08 | $28.97 | 436957 |
| 2024-11-13 | 28.86 | $28.46 | 347800 |
| 2024-11-12 | 28.74 | $28.76 | 362516 |
| 2024-11-11 | 28.49 | $29.00 | 497500 |
| 2024-11-08 | 28.08 | $28.63 | 450800 |
| 2024-11-07 | 27.68 | $28.44 | 512037 |
| 2024-11-06 | 27.24 | $28.06 | 802972 |
| 2024-11-05 | 26.81 | $27.25 | 433816 |
| 2024-11-04 | 26.54 | $27.08 | 607994 |
| 2024-11-01 | 26.24 | $26.40 | 382300 |
| 2024-10-31 | 26.09 | $26.34 | 529155 |
| 2024-10-30 | 25.92 | $26.55 | 543407 |
| 2024-10-29 | 25.63 | $26.11 | 870715 |
| 2024-10-28 | 25.42 | $25.58 | 472300 |
| 2024-10-25 | 25.32 | $25.42 | 545507 |
| 2024-10-24 | 25.25 | $25.15 | 4.2M |
| 2024-10-23 | 25.24 | $24.70 | 454400 |
| 2024-10-22 | 25.37 | $24.50 | 551000 |
| 2024-10-21 | 25.59 | $25.74 | 488248 |
| 2024-10-18 | 25.45 | $25.57 | 148309 |
| 2024-10-17 | 25.33 | $25.57 | 98138 |
| 2024-10-16 | 25.18 | $25.23 | 123521 |
| 2024-10-15 | 25.09 | $25.06 | 191346 |
| 2024-10-14 | 25.03 | $24.96 | 112200 |
| 2024-10-11 | 24.99 | $25.50 | 346533 |
| 2024-10-10 | 24.76 | $25.34 | 321800 |
| 2024-10-09 | 24.53 | $25.21 | 314151 |
| 2024-10-08 | 24.28 | $25.48 | 399515 |
| 2024-10-07 | 23.90 | $25.17 | 664726 |
| 2024-10-04 | 23.52 | $24.23 | 152600 |
| 2024-10-03 | 23.37 | $23.88 | 120700 |
| 2024-10-02 | 23.30 | $23.80 | 190900 |
| 2024-10-01 | 23.24 | $23.54 | 255600 |
| 2024-09-30 | 23.26 | $23.62 | 248636 |
| 2024-09-27 | 23.26 | $23.58 | 382300 |
| 2024-09-26 | 23.28 | $23.13 | 202200 |
| 2024-09-25 | 23.45 | $22.62 | 362900 |
| 2024-09-24 | 23.82 | $23.19 | 139700 |
| 2024-09-23 | 24.10 | $23.23 | 95047 |
| 2024-09-20 | 24.43 | $23.34 | 113940 |
| 2024-09-19 | 24.78 | $23.77 | 136200 |
| 2024-09-18 | 25.08 | $23.81 | 326200 |
| 2024-09-17 | 25.42 | $24.99 | 406623 |
| 2024-09-16 | 25.45 | $25.01 | 532228 |
| 2024-09-13 | 25.47 | $25.20 | 382800 |
| 2024-09-12 | 25.42 | $24.89 | 204325 |
| 2024-09-11 | 25.44 | $24.88 | 267541 |
| 2024-09-10 | 25.46 | $24.91 | 270700 |
| 2024-09-09 | 25.46 | $24.70 | 176300 |
| 2024-09-06 | 25.50 | $24.99 | 99918 |
| 2024-09-05 | 25.45 | $25.02 | 108930 |
| 2024-09-04 | 25.35 | $25.25 | 306824 |
| 2024-09-03 | 25.15 | $24.51 | 269100 |
| 2024-08-30 | 25.11 | $24.67 | 57700 |
| 2024-08-29 | 24.99 | $24.91 | 89500 |
| 2024-08-28 | 24.75 | $24.45 | 88308 |
| 2024-08-27 | 24.59 | $25.08 | 294500 |
| 2024-08-26 | 24.17 | $24.08 | 300215 |
| 2024-08-23 | 23.96 | $24.24 | 281700 |
| 2024-08-22 | 23.63 | $23.77 | 458154 |
| 2024-08-21 | 23.36 | $23.12 | 230029 |
| 2024-08-20 | 23.23 | $23.19 | 229800 |
| 2024-08-19 | 23.03 | $23.44 | 145903 |
| 2024-08-16 | 22.69 | $23.80 | 122300 |
| 2024-08-15 | 22.14 | $23.96 | 356001 |
| 2024-08-14 | 21.42 | $24.10 | 1.3M |
| 2024-08-13 | 20.49 | $20.88 | 133427 |
| 2024-08-12 | 20.38 | $20.59 | 95800 |
| 2024-08-09 | 20.33 | $21.09 | 248222 |
| 2024-08-08 | 20.11 | $19.99 | 60328 |
| 2024-08-07 | 20.20 | $19.80 | 33849 |
| 2024-08-06 | 20.37 | $19.57 | 167600 |
| 2024-08-05 | 20.65 | $18.98 | 118800 |
| 2024-08-02 | 21.17 | $19.58 | 140146 |
| 2024-08-01 | 21.61 | $20.77 | 52206 |
| 2024-07-31 | 21.76 | $21.38 | 85521 |
| 2024-07-30 | 21.75 | $21.71 | 186300 |
| 2024-07-29 | 21.61 | $21.65 | 48713 |
| 2024-07-26 | 21.45 | $21.80 | 182900 |
| 2024-07-25 | 21.21 | $21.10 | 66500 |
| 2024-07-24 | 21.12 | $21.07 | 84133 |
| 2024-07-23 | 21.01 | $21.15 | 110020 |
| 2024-07-22 | 20.85 | $21.27 | 64311 |
| 2024-07-19 | 20.60 | $20.67 | 44433 |
| 2024-07-18 | 20.48 | $20.83 | 72300 |
| 2024-07-17 | 20.28 | $20.99 | 206942 |
| 2024-07-16 | 19.99 | $21.00 | 192910 |
| 2024-07-15 | 19.62 | $20.26 | 106723 |
| 2024-07-12 | 19.41 | $19.76 | 72500 |
| 2024-07-11 | 19.30 | $19.49 | 165824 |
| 2024-07-10 | 19.27 | $19.79 | 139900 |
| 2024-07-09 | 19.13 | $19.25 | 228800 |
| 2024-07-08 | 19.13 | $19.02 | 163802 |
| 2024-07-05 | 19.22 | $19.33 | 126300 |
| 2024-07-03 | 19.22 | $19.22 | 39044 |
| 2024-07-02 | 19.26 | $19.21 | 46000 |
| 2024-07-01 | 19.32 | $19.43 | 375424 |
| 2024-06-28 | 19.33 | $20.00 | 462903 |
| 2024-06-27 | 19.16 | $19.50 | 186409 |
| 2024-06-26 | 19.11 | $19.25 | 148100 |
| 2024-06-25 | 19.14 | $19.05 | 336737 |
| 2024-06-24 | 19.24 | $19.37 | 100740 |
| 2024-06-21 | 19.26 | $19.47 | 107600 |
| 2024-06-20 | 19.27 | $19.50 | 117700 |
| 2024-06-18 | 19.27 | $19.40 | 95005 |
| 2024-06-17 | 19.30 | $19.19 | 57100 |
| 2024-06-14 | 19.42 | $19.09 | 105640 |
| 2024-06-13 | 19.59 | $19.41 | 249800 |
| 2024-06-12 | 19.71 | $19.25 | 440332 |
| 2024-06-11 | 19.90 | $19.40 | 324821 |
| 2024-06-10 | 20.08 | $19.36 | 336200 |
| 2024-06-07 | 20.32 | $20.01 | 134231 |
| 2024-06-06 | 20.40 | $20.01 | 169005 |
| 2024-06-05 | 20.50 | $20.09 | 607313 |
| 2024-06-04 | 20.59 | $18.71 | 465600 |
| 2024-06-03 | 21.13 | $19.62 | 472700 |
| 2024-05-31 | 21.50 | $20.22 | 309811 |
| 2024-05-30 | 21.73 | $21.50 | 165820 |
| 2024-05-29 | 21.61 | $21.99 | 337800 |
| 2024-05-28 | 21.28 | $23.00 | 609318 |
| 2024-05-24 | 20.55 | $20.50 | 158100 |
| 2024-05-23 | 20.45 | $20.55 | 429000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.58
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.78
Average
55.45
Maximum
75.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 61.58 | $71.13 | 1.3M |
| 2026-08-11 | 45.14 | $59.93 | 676870 |
| 2026-08-10 | 46.18 | $60.55 | 628212 |
| 2026-08-07 | 46.61 | $60.81 | 661308 |
| 2026-08-06 | 49.15 | $62.34 | 562043 |
| 2026-08-05 | 52.51 | $64.23 | 376100 |
| 2026-08-04 | 52.32 | $64.11 | 509941 |
| 2026-08-03 | 52.18 | $64.02 | 632382 |
| 2026-07-31 | 53.69 | $64.92 | 708000 |
| 2026-07-30 | 55.38 | $65.92 | 725350 |
| 2026-07-29 | 51.33 | $63.14 | 554458 |
| 2026-07-28 | 53.00 | $64.16 | 702600 |
| 2026-07-27 | 53.72 | $64.60 | 645047 |
| 2026-07-24 | 55.28 | $65.56 | 582500 |
| 2026-07-23 | 53.52 | $64.24 | 897000 |
| 2026-07-22 | 56.07 | $65.85 | 462400 |
| 2026-07-21 | 54.53 | $64.64 | 567300 |
| 2026-07-20 | 51.83 | $62.62 | 730023 |
| 2026-07-17 | 48.29 | $60.16 | 879961 |
| 2026-07-16 | 53.43 | $63.55 | 909014 |
| 2026-07-15 | 55.98 | $65.07 | 752100 |
| 2026-07-14 | 57.01 | $65.68 | 441652 |
| 2026-07-13 | 56.00 | $64.88 | 617362 |
| 2026-07-10 | 57.44 | $65.78 | 651016 |
| 2026-07-09 | 65.49 | $70.29 | 904897 |
| 2026-07-08 | 62.00 | $67.18 | 867000 |
| 2026-07-07 | 62.06 | $67.21 | 1.1M |
| 2026-07-06 | 61.06 | $66.34 | 866714 |
| 2026-07-02 | 56.29 | $62.52 | 914406 |
| 2026-07-01 | 61.34 | $65.22 | 1.0M |
| 2026-06-30 | 55.31 | $60.95 | 1.0M |
| 2026-06-29 | 51.96 | $58.94 | 1.5M |
| 2026-06-26 | 63.95 | $64.23 | 2.8M |
| 2026-06-25 | 63.78 | $64.12 | 759400 |
| 2026-06-24 | 65.65 | $64.84 | 1.3M |
| 2026-06-23 | 70.18 | $66.51 | 957822 |
| 2026-06-22 | 68.70 | $65.30 | 1.1M |
| 2026-06-18 | 68.14 | $64.85 | 1.4M |
| 2026-06-17 | 63.65 | $61.59 | 557340 |
| 2026-06-16 | 63.44 | $61.45 | 565100 |
| 2026-06-15 | 66.16 | $62.50 | 633900 |
| 2026-06-12 | 65.44 | $61.96 | 837727 |
| 2026-06-11 | 69.06 | $63.35 | 1.2M |
| 2026-06-10 | 67.27 | $61.91 | 1.1M |
| 2026-06-09 | 65.41 | $60.49 | 1.4M |
| 2026-06-08 | 61.76 | $57.99 | 996745 |
| 2026-06-05 | 56.78 | $55.11 | 713121 |
| 2026-06-04 | 55.58 | $54.48 | 1.3M |
| 2026-06-03 | 54.47 | $53.90 | 1.0M |
| 2026-06-02 | 48.34 | $51.00 | 618830 |
| 2026-06-01 | 54.09 | $53.41 | 697850 |
| 2026-05-29 | 53.05 | $52.94 | 756714 |
| 2026-05-28 | 50.49 | $51.80 | 1.4M |
| 2026-05-27 | 54.83 | $53.54 | 442068 |
| 2026-05-26 | 56.73 | $54.25 | 529134 |
| 2026-05-22 | 54.52 | $53.20 | 499091 |
| 2026-05-21 | 57.86 | $54.45 | 345000 |
| 2026-05-20 | 58.68 | $54.75 | 732227 |
| 2026-05-19 | 58.15 | $54.47 | 1.4M |
| 2026-05-18 | 63.11 | $56.29 | 840700 |
| 2026-05-15 | 62.99 | $56.22 | 450525 |
| 2026-05-14 | 66.19 | $57.36 | 646121 |
| 2026-05-13 | 68.78 | $58.25 | 1.1M |
| 2026-05-12 | 65.38 | $55.90 | 789800 |
| 2026-05-11 | 65.17 | $55.76 | 872505 |
| 2026-05-08 | 67.29 | $56.51 | 1.3M |
| 2026-05-07 | 59.57 | $51.88 | 1.3M |
| 2026-05-06 | 55.71 | $50.08 | 2.6M |
| 2026-05-05 | 66.18 | $53.22 | 1.5M |
| 2026-05-04 | 64.23 | $52.26 | 702827 |
| 2026-05-01 | 65.08 | $52.49 | 574380 |
| 2026-04-30 | 68.31 | $53.35 | 658303 |
| 2026-04-29 | 69.34 | $53.62 | 808800 |
| 2026-04-28 | 67.91 | $52.78 | 614800 |
| 2026-04-27 | 69.15 | $53.12 | 1.0M |
| 2026-04-24 | 68.64 | $52.80 | 767900 |
| 2026-04-23 | 67.59 | $52.14 | 1.2M |
| 2026-04-22 | 63.99 | $50.07 | 1.3M |
| 2026-04-21 | 62.84 | $49.46 | 642272 |
| 2026-04-20 | 67.78 | $50.92 | 866403 |
| 2026-04-17 | 69.92 | $51.52 | 1.5M |
| 2026-04-16 | 69.83 | $51.46 | 1.6M |
| 2026-04-15 | 71.79 | $52.03 | 1.2M |
| 2026-04-14 | 75.93 | $53.20 | 1.5M |
| 2026-04-13 | 74.99 | $52.40 | 1.9M |
| 2026-04-10 | 71.78 | $49.94 | 1.1M |
| 2026-04-09 | 71.93 | $49.98 | 1.9M |
| 2026-04-08 | 70.52 | $48.97 | 2.1M |
| 2026-04-07 | 67.46 | $46.97 | 847400 |
| 2026-04-06 | 65.85 | $46.02 | 1.5M |
| 2026-04-02 | 61.88 | $43.90 | 1.4M |
| 2026-04-01 | 60.11 | $43.05 | 3.8M |
| 2026-03-31 | 65.29 | $44.58 | 1.2M |
| 2026-03-30 | 63.16 | $43.50 | 1.8M |
| 2026-03-27 | 62.05 | $42.96 | 2.2M |
| 2026-03-26 | 56.52 | $40.55 | 1.9M |
| 2026-03-25 | 51.83 | $38.86 | 721000 |
| 2026-03-24 | 47.69 | $37.55 | 616900 |
| 2026-03-23 | 45.79 | $36.99 | 781543 |
| 2026-03-20 | 39.79 | $35.37 | 664036 |
| 2026-03-19 | 40.19 | $35.52 | 935244 |
| 2026-03-18 | 42.65 | $36.45 | 1.0M |
| 2026-03-17 | 44.24 | $37.02 | 756000 |
| 2026-03-16 | 36.81 | $35.12 | 556036 |
| 2026-03-13 | 36.31 | $35.00 | 494100 |
| 2026-03-12 | 35.82 | $34.88 | 697200 |
| 2026-03-11 | 37.92 | $35.79 | 665200 |
| 2026-03-10 | 38.30 | $35.95 | 853100 |
| 2026-03-09 | 38.48 | $36.03 | 1.4M |
| 2026-03-06 | 37.14 | $35.65 | 1.3M |
| 2026-03-05 | 44.03 | $38.52 | 1.1M |
| 2026-03-04 | 48.24 | $39.94 | 1.4M |
| 2026-03-03 | 53.35 | $41.44 | 1.5M |
| 2026-03-02 | 63.46 | $43.81 | 1.1M |
| 2026-02-27 | 62.46 | $43.46 | 804800 |
| 2026-02-26 | 61.49 | $43.12 | 839514 |
| 2026-02-25 | 56.78 | $41.61 | 482800 |
| 2026-02-24 | 52.70 | $40.49 | 519906 |
| 2026-02-23 | 50.56 | $39.95 | 575547 |
| 2026-02-20 | 60.01 | $41.93 | 618535 |
| 2026-02-19 | 60.22 | $41.97 | 678842 |
| 2026-02-18 | 66.03 | $43.00 | 537233 |
| 2026-02-17 | 62.27 | $41.88 | 679344 |
| 2026-02-13 | 60.26 | $41.34 | 557500 |
| 2026-02-12 | 56.63 | $40.45 | 640800 |
| 2026-02-11 | 56.59 | $40.44 | 545300 |
| 2026-02-10 | 64.27 | $41.73 | 423500 |
| 2026-02-09 | 61.46 | $41.00 | 716100 |
| 2026-02-06 | 59.29 | $40.48 | 788000 |
| 2026-02-05 | 57.54 | $40.08 | 666617 |
| 2026-02-04 | 58.26 | $40.20 | 853729 |
| 2026-02-03 | 52.64 | $38.99 | 692800 |
| 2026-02-02 | 54.31 | $39.28 | 300509 |
| 2026-01-30 | 55.45 | $39.48 | 588200 |
| 2026-01-29 | 56.01 | $39.58 | 396619 |
| 2026-01-28 | 53.13 | $38.94 | 591800 |
| 2026-01-27 | 53.86 | $39.08 | 353100 |
| 2026-01-26 | 56.07 | $39.50 | 514139 |
| 2026-01-23 | 54.68 | $39.17 | 494914 |
| 2026-01-22 | 64.42 | $40.83 | 588021 |
| 2026-01-21 | 63.33 | $40.54 | 790291 |
| 2026-01-20 | 60.71 | $39.87 | 605226 |
| 2026-01-16 | 64.51 | $40.45 | 680218 |
| 2026-01-15 | 62.55 | $39.94 | 717300 |
| 2026-01-14 | 59.24 | $39.15 | 422336 |
| 2026-01-13 | 58.54 | $38.99 | 314900 |
| 2026-01-12 | 57.80 | $38.82 | 355102 |
| 2026-01-09 | 54.70 | $38.13 | 386800 |
| 2026-01-08 | 55.49 | $38.27 | 700613 |
| 2026-01-07 | 58.33 | $38.77 | 708324 |
| 2026-01-06 | 59.67 | $39.00 | 477200 |
| 2026-01-05 | 63.77 | $39.68 | 444564 |
| 2026-01-02 | 56.50 | $37.94 | 720813 |
| 2025-12-31 | 59.22 | $38.36 | 283500 |
| 2025-12-30 | 62.14 | $38.79 | 408608 |
| 2025-12-29 | 65.64 | $39.28 | 374947 |
| 2025-12-26 | 67.78 | $39.57 | 334300 |
| 2025-12-24 | 69.27 | $39.77 | 266102 |
| 2025-12-23 | 71.27 | $40.04 | 396011 |
| 2025-12-22 | 69.30 | $39.41 | 549014 |
| 2025-12-19 | 68.59 | $39.19 | 576117 |
| 2025-12-18 | 68.01 | $39.01 | 471404 |
| 2025-12-17 | 66.92 | $38.67 | 579800 |
| 2025-12-16 | 66.54 | $38.55 | 541100 |
| 2025-12-15 | 65.00 | $38.07 | 1.0M |
| 2025-12-12 | 69.49 | $38.78 | 574416 |
| 2025-12-11 | 69.94 | $38.85 | 732400 |
| 2025-12-10 | 71.26 | $39.06 | 802500 |
| 2025-12-09 | 68.95 | $38.19 | 1.4M |
| 2025-12-08 | 67.35 | $37.63 | 701700 |
| 2025-12-05 | 66.88 | $37.47 | 494400 |
| 2025-12-04 | 67.28 | $37.54 | 617333 |
| 2025-12-03 | 65.79 | $37.00 | 836800 |
| 2025-12-02 | 60.64 | $35.37 | 524000 |
| 2025-12-01 | 59.54 | $35.06 | 672800 |
| 2025-11-28 | 58.58 | $34.79 | 480000 |
| 2025-11-26 | 58.55 | $34.78 | 588543 |
| 2025-11-25 | 56.59 | $34.21 | 655101 |
| 2025-11-24 | 49.83 | $32.50 | 567746 |
| 2025-11-21 | 50.40 | $32.63 | 502012 |
| 2025-11-20 | 46.82 | $31.82 | 417123 |
| 2025-11-19 | 51.58 | $32.91 | 571408 |
| 2025-11-18 | 53.23 | $33.26 | 366600 |
| 2025-11-17 | 54.03 | $33.43 | 563908 |
| 2025-11-14 | 57.80 | $34.21 | 395328 |
| 2025-11-13 | 60.26 | $34.69 | 478018 |
| 2025-11-12 | 61.30 | $34.89 | 490600 |
| 2025-11-11 | 60.56 | $34.66 | 617638 |
| 2025-11-10 | 60.02 | $34.49 | 827700 |
| 2025-11-07 | 56.88 | $33.53 | 789741 |
| 2025-11-06 | 51.27 | $32.05 | 1.1M |
| 2025-11-05 | 44.66 | $30.62 | 655457 |
| 2025-11-04 | 45.02 | $30.71 | 628332 |
| 2025-11-03 | 46.18 | $31.00 | 595100 |
| 2025-10-31 | 43.07 | $30.35 | 435400 |
| 2025-10-30 | 42.34 | $30.20 | 638400 |
| 2025-10-29 | 44.51 | $30.80 | 790400 |
| 2025-10-28 | 43.22 | $30.52 | 479816 |
| 2025-10-27 | 44.30 | $30.83 | 558020 |
| 2025-10-24 | 43.21 | $30.58 | 697200 |
| 2025-10-23 | 42.13 | $30.33 | 678300 |
| 2025-10-22 | 44.00 | $30.92 | 645500 |
| 2025-10-21 | 43.60 | $30.82 | 558800 |
| 2025-10-20 | 43.63 | $30.83 | 746603 |
| 2025-10-17 | 42.70 | $30.58 | 858000 |
| 2025-10-16 | 40.22 | $29.92 | 1.1M |
| 2025-10-15 | 46.20 | $32.00 | 812276 |
| 2025-10-14 | 44.23 | $31.48 | 987625 |
| 2025-10-13 | 42.78 | $31.10 | 1.3M |
| 2025-10-10 | 38.65 | $30.07 | 1.3M |
| 2025-10-09 | 42.78 | $31.52 | 1.5M |
| 2025-10-08 | 42.84 | $31.54 | 1.8M |
| 2025-10-07 | 26.78 | $28.24 | 781735 |
| 2025-10-06 | 28.88 | $29.14 | 1.0M |
| 2025-10-03 | 31.04 | $29.98 | 1.0M |
| 2025-10-02 | 31.60 | $30.19 | 1.1M |
| 2025-10-01 | 32.84 | $30.65 | 2.3M |
| 2025-09-30 | 43.20 | $33.62 | 643393 |
| 2025-09-29 | 45.35 | $34.09 | 575900 |
| 2025-09-26 | 44.63 | $33.96 | 712394 |
| 2025-09-25 | 43.48 | $33.75 | 801500 |
| 2025-09-24 | 39.62 | $33.07 | 906030 |
| 2025-09-23 | 43.29 | $33.96 | 872911 |
| 2025-09-22 | 38.08 | $33.11 | 666000 |
| 2025-09-19 | 36.25 | $32.83 | 3.8M |
| 2025-09-18 | 40.21 | $33.81 | 733659 |
| 2025-09-17 | 38.25 | $33.51 | 1.3M |
| 2025-09-16 | 31.73 | $32.59 | 1.3M |
| 2025-09-15 | 31.94 | $32.65 | 953690 |
| 2025-09-12 | 34.65 | $33.40 | 918232 |
| 2025-09-11 | 36.99 | $33.99 | 1.0M |
| 2025-09-10 | 39.17 | $34.50 | 1.1M |
| 2025-09-09 | 40.64 | $34.83 | 964903 |
| 2025-09-08 | 42.28 | $35.19 | 696700 |
| 2025-09-05 | 40.70 | $34.94 | 927219 |
| 2025-09-04 | 43.41 | $35.54 | 698800 |
| 2025-09-03 | 45.03 | $35.88 | 1.1M |
| 2025-09-02 | 41.89 | $35.36 | 852154 |
| 2025-08-29 | 41.89 | $35.36 | 1.3M |
| 2025-08-28 | 43.31 | $35.69 | 1.1M |
| 2025-08-27 | 45.81 | $36.25 | 694739 |
| 2025-08-26 | 46.03 | $36.30 | 527500 |
| 2025-08-25 | 46.29 | $36.36 | 1.6M |
| 2025-08-22 | 44.61 | $36.02 | 1.1M |
| 2025-08-21 | 44.92 | $36.10 | 1.1M |
| 2025-08-20 | 43.11 | $35.72 | 1.2M |
| 2025-08-19 | 39.90 | $35.07 | 1.1M |
| 2025-08-18 | 38.38 | $34.77 | 903842 |
| 2025-08-15 | 39.07 | $34.99 | 853484 |
| 2025-08-14 | 41.83 | $35.84 | 1.3M |
| 2025-08-13 | 40.80 | $35.62 | 1.7M |
| 2025-08-12 | 35.15 | $34.48 | 1.5M |
| 2025-08-11 | 36.64 | $34.99 | 1.6M |
| 2025-08-08 | 37.89 | $35.41 | 1.1M |
| 2025-08-07 | 38.22 | $35.52 | 959527 |
| 2025-08-06 | 35.19 | $34.89 | 2.2M |
| 2025-08-05 | 36.31 | $35.31 | 4.3M |
| 2025-08-04 | 43.69 | $37.64 | 1.1M |
| 2025-08-01 | 44.61 | $37.89 | 1.1M |
| 2025-07-31 | 47.23 | $38.58 | 845981 |
| 2025-07-30 | 47.77 | $38.72 | 765904 |
| 2025-07-29 | 44.86 | $38.04 | 901789 |
| 2025-07-28 | 41.97 | $37.40 | 560900 |
| 2025-07-25 | 43.11 | $37.74 | 1.4M |
| 2025-07-24 | 44.60 | $38.18 | 589337 |
| 2025-07-23 | 47.21 | $38.92 | 752847 |
| 2025-07-22 | 43.57 | $38.06 | 951200 |
| 2025-07-21 | 44.59 | $38.36 | 787673 |
| 2025-07-18 | 39.76 | $37.28 | 1.7M |
| 2025-07-17 | 45.12 | $38.83 | 921827 |
| 2025-07-16 | 46.14 | $39.10 | 1.0M |
| 2025-07-15 | 47.63 | $39.49 | 975674 |
| 2025-07-14 | 45.18 | $38.92 | 1.2M |
| 2025-07-11 | 40.12 | $37.84 | 1.1M |
| 2025-07-10 | 41.05 | $38.12 | 1.7M |
| 2025-07-09 | 44.57 | $39.12 | 1.2M |
| 2025-07-08 | 40.40 | $38.26 | 2.2M |
| 2025-07-07 | 41.57 | $38.60 | 1.5M |
| 2025-07-03 | 42.68 | $38.92 | 978332 |
| 2025-07-02 | 42.59 | $38.90 | 2.8M |
| 2025-07-01 | 43.48 | $39.17 | 2.0M |
| 2025-06-30 | 44.45 | $39.47 | 2.7M |
| 2025-06-27 | 46.22 | $40.01 | 6.7M |
| 2025-06-26 | 47.69 | $40.45 | 1.2M |
| 2025-06-25 | 42.82 | $39.21 | 1.4M |
| 2025-06-24 | 39.17 | $38.37 | 1.6M |
| 2025-06-23 | 37.96 | $38.10 | 1.4M |
| 2025-06-20 | 40.94 | $39.14 | 661214 |
| 2025-06-18 | 41.23 | $39.24 | 560900 |
| 2025-06-17 | 41.92 | $39.48 | 478916 |
| 2025-06-16 | 40.79 | $39.19 | 715506 |
| 2025-06-13 | 40.84 | $39.21 | 660700 |
| 2025-06-12 | 43.13 | $40.08 | 730346 |
| 2025-06-11 | 42.24 | $39.83 | 670309 |
| 2025-06-10 | 40.78 | $39.41 | 1.5M |
| 2025-06-09 | 44.02 | $40.69 | 871957 |
| 2025-06-06 | 48.54 | $42.27 | 460000 |
| 2025-06-05 | 49.05 | $42.44 | 634144 |
| 2025-06-04 | 47.30 | $41.88 | 803803 |
| 2025-06-03 | 49.37 | $42.60 | 611700 |
| 2025-06-02 | 50.69 | $43.05 | 634840 |
| 2025-05-30 | 51.01 | $43.16 | 1.6M |
| 2025-05-29 | 50.77 | $43.07 | 2.8M |
| 2025-05-28 | 54.92 | $44.54 | 845200 |
| 2025-05-27 | 59.89 | $46.11 | 1.1M |
| 2025-05-23 | 56.94 | $44.86 | 709800 |
| 2025-05-22 | 54.15 | $43.77 | 966419 |
| 2025-05-21 | 53.07 | $43.36 | 789703 |
| 2025-05-20 | 57.45 | $44.75 | 1.2M |
| 2025-05-19 | 58.38 | $45.03 | 759401 |
| 2025-05-16 | 59.18 | $45.28 | 1.1M |
| 2025-05-15 | 63.10 | $46.46 | 1.7M |
| 2025-05-14 | 69.13 | $48.10 | 884900 |
| 2025-05-13 | 70.02 | $48.33 | 847703 |
| 2025-05-12 | 68.49 | $47.42 | 1.1M |
| 2025-05-09 | 68.42 | $47.38 | 815000 |
| 2025-05-08 | 67.97 | $47.10 | 1.8M |
| 2025-05-07 | 71.06 | $47.99 | 946057 |
| 2025-05-06 | 68.75 | $46.47 | 955556 |
| 2025-05-05 | 67.44 | $45.66 | 1.1M |
| 2025-05-02 | 66.57 | $45.13 | 1.2M |
| 2025-05-01 | 63.94 | $43.61 | 1.1M |
| 2025-04-30 | 66.36 | $44.35 | 712785 |
| 2025-04-29 | 67.47 | $44.69 | 1.0M |
| 2025-04-28 | 66.25 | $43.92 | 1.0M |
| 2025-04-25 | 64.31 | $42.74 | 1.8M |
| 2025-04-24 | 60.54 | $40.68 | 871984 |
| 2025-04-23 | 57.45 | $39.19 | 996100 |
| 2025-04-22 | 55.72 | $38.41 | 809200 |
| 2025-04-21 | 52.59 | $37.07 | 1.2M |
| 2025-04-17 | 57.00 | $38.61 | 6.5M |
| 2025-04-16 | 55.85 | $38.11 | 595800 |
| 2025-04-15 | 56.97 | $38.50 | 775945 |
| 2025-04-14 | 56.91 | $38.47 | 757800 |
| 2025-04-11 | 54.70 | $37.42 | 968703 |
| 2025-04-10 | 54.88 | $37.49 | 1.2M |
| 2025-04-09 | 61.64 | $39.97 | 1.5M |
| 2025-04-08 | 54.10 | $36.49 | 1.5M |
| 2025-04-07 | 54.51 | $36.63 | 1.3M |
| 2025-04-04 | 50.08 | $34.90 | 1.1M |
| 2025-04-03 | 56.69 | $37.08 | 871149 |
| 2025-04-02 | 63.08 | $38.84 | 1.4M |
| 2025-04-01 | 54.30 | $35.68 | 523300 |
| 2025-03-31 | 53.09 | $35.32 | 413152 |
| 2025-03-28 | 50.17 | $34.48 | 497774 |
| 2025-03-27 | 50.21 | $34.49 | 208018 |
| 2025-03-26 | 50.31 | $34.52 | 304700 |
| 2025-03-25 | 52.52 | $35.18 | 237700 |
| 2025-03-24 | 49.92 | $34.36 | 184909 |
| 2025-03-21 | 46.86 | $33.45 | 414997 |
| 2025-03-20 | 49.15 | $34.18 | 438138 |
| 2025-03-19 | 47.69 | $33.74 | 281500 |
| 2025-03-18 | 45.38 | $33.06 | 389800 |
| 2025-03-17 | 48.36 | $34.06 | 371200 |
| 2025-03-14 | 44.41 | $32.92 | 530119 |
| 2025-03-13 | 38.27 | $31.36 | 375704 |
| 2025-03-12 | 39.93 | $31.98 | 623345 |
| 2025-03-11 | 39.00 | $31.75 | 574900 |
| 2025-03-10 | 39.05 | $31.77 | 1.1M |
| 2025-03-07 | 54.40 | $36.38 | 1.2M |
| 2025-03-06 | 53.99 | $36.27 | 647551 |
| 2025-03-05 | 53.85 | $36.23 | 281954 |
| 2025-03-04 | 50.28 | $35.26 | 636800 |
| 2025-03-03 | 53.96 | $36.16 | 392225 |
| 2025-02-28 | 56.03 | $36.64 | 406500 |
| 2025-02-27 | 56.95 | $36.85 | 250600 |
| 2025-02-26 | 58.72 | $37.26 | 256000 |
| 2025-02-25 | 54.56 | $35.99 | 575726 |
| 2025-02-24 | 55.60 | $36.24 | 517723 |
| 2025-02-21 | 59.01 | $37.03 | 493730 |
| 2025-02-20 | 67.90 | $38.81 | 801390 |
| 2025-02-19 | 72.38 | $39.58 | 971943 |
| 2025-02-18 | 68.15 | $37.95 | 719200 |
| 2025-02-14 | 62.42 | $36.24 | 276200 |
| 2025-02-13 | 59.89 | $35.61 | 305851 |
| 2025-02-12 | 59.65 | $35.55 | 247296 |
| 2025-02-11 | 58.27 | $35.21 | 216348 |
| 2025-02-10 | 62.69 | $35.95 | 244816 |
| 2025-02-07 | 67.76 | $36.72 | 194541 |
| 2025-02-06 | 67.21 | $36.55 | 256613 |
| 2025-02-05 | 65.19 | $35.95 | 419362 |
| 2025-02-04 | 63.07 | $35.36 | 247100 |
| 2025-02-03 | 65.91 | $35.80 | 278300 |
| 2025-01-31 | 65.54 | $35.69 | 381210 |
| 2025-01-30 | 66.67 | $35.87 | 310600 |
| 2025-01-29 | 66.15 | $35.70 | 362001 |
| 2025-01-28 | 64.92 | $35.30 | 266900 |
| 2025-01-27 | 63.64 | $34.89 | 275118 |
| 2025-01-24 | 69.39 | $35.87 | 282349 |
| 2025-01-23 | 67.57 | $35.23 | 360700 |
| 2025-01-22 | 65.35 | $34.50 | 403500 |
| 2025-01-21 | 66.84 | $34.75 | 412533 |
| 2025-01-17 | 63.68 | $33.75 | 229200 |
| 2025-01-16 | 62.14 | $33.30 | 214118 |
| 2025-01-15 | 60.51 | $32.84 | 415945 |
| 2025-01-14 | 59.40 | $32.53 | 225419 |
| 2025-01-13 | 54.68 | $31.33 | 291200 |
| 2025-01-10 | 54.47 | $31.28 | 291866 |
| 2025-01-08 | 61.24 | $32.54 | 204129 |
| 2025-01-07 | 60.39 | $32.31 | 421615 |
| 2025-01-06 | 61.57 | $32.52 | 422224 |
| 2025-01-03 | 67.58 | $33.53 | 543500 |
| 2025-01-02 | 64.26 | $32.52 | 624409 |
| 2024-12-31 | 58.93 | $31.17 | 210400 |
| 2024-12-30 | 61.78 | $31.61 | 224100 |
| 2024-12-27 | 64.00 | $31.94 | 220109 |
| 2024-12-26 | 66.67 | $32.33 | 297500 |
| 2024-12-24 | 63.10 | $31.38 | 119300 |
| 2024-12-23 | 61.87 | $31.08 | 254900 |
| 2024-12-20 | 57.88 | $30.18 | 354800 |
| 2024-12-19 | 50.30 | $28.80 | 334023 |
| 2024-12-18 | 52.58 | $29.15 | 435746 |
| 2024-12-17 | 55.09 | $29.52 | 270300 |
| 2024-12-16 | 64.76 | $30.74 | 263000 |
| 2024-12-13 | 64.12 | $30.61 | 155917 |
| 2024-12-12 | 66.68 | $30.90 | 161700 |
| 2024-12-11 | 66.86 | $30.92 | 120400 |
| 2024-12-10 | 65.88 | $30.69 | 241027 |
| 2024-12-09 | 68.20 | $30.97 | 493400 |
| 2024-12-06 | 70.22 | $31.21 | 388042 |
| 2024-12-05 | 66.97 | $30.37 | 659520 |
| 2024-12-04 | 70.00 | $30.72 | 503542 |
| 2024-12-03 | 66.04 | $29.77 | 687775 |
| 2024-12-02 | 62.21 | $29.00 | 180838 |
| 2024-11-29 | 64.74 | $29.28 | 241718 |
| 2024-11-27 | 64.09 | $29.15 | 172700 |
| 2024-11-26 | 64.61 | $29.21 | 321621 |
| 2024-11-25 | 63.40 | $28.95 | 329535 |
| 2024-11-22 | 65.28 | $29.18 | 213914 |
| 2024-11-21 | 69.45 | $29.67 | 563719 |
| 2024-11-20 | 66.27 | $28.91 | 564300 |
| 2024-11-19 | 61.53 | $27.96 | 649500 |
| 2024-11-18 | 61.14 | $27.89 | 381472 |
| 2024-11-15 | 65.10 | $28.34 | 730800 |
| 2024-11-14 | 71.23 | $28.97 | 436957 |
| 2024-11-13 | 68.98 | $28.46 | 347800 |
| 2024-11-12 | 72.13 | $28.76 | 362516 |
| 2024-11-11 | 74.72 | $29.00 | 497500 |
| 2024-11-08 | 73.31 | $28.63 | 450800 |
| 2024-11-07 | 72.57 | $28.44 | 512037 |
| 2024-11-06 | 71.04 | $28.06 | 802972 |
| 2024-11-05 | 67.35 | $27.25 | 433816 |
| 2024-11-04 | 66.50 | $27.08 | 607994 |
| 2024-11-01 | 62.81 | $26.40 | 382300 |
| 2024-10-31 | 62.47 | $26.34 | 529155 |
| 2024-10-30 | 64.46 | $26.55 | 543407 |
| 2024-10-29 | 62.05 | $26.11 | 870715 |
| 2024-10-28 | 58.86 | $25.58 | 472300 |
| 2024-10-25 | 57.84 | $25.42 | 545507 |
| 2024-10-24 | 56.10 | $25.15 | 4.2M |
| 2024-10-23 | 53.03 | $24.70 | 454400 |
| 2024-10-22 | 51.60 | $24.50 | 551000 |
| 2024-10-21 | 62.87 | $25.74 | 488248 |
| 2024-10-18 | 61.78 | $25.57 | 148309 |
| 2024-10-17 | 61.78 | $25.57 | 98138 |
| 2024-10-16 | 59.65 | $25.23 | 123521 |
| 2024-10-15 | 58.55 | $25.06 | 191346 |
| 2024-10-14 | 57.91 | $24.96 | 112200 |
| 2024-10-11 | 62.89 | $25.50 | 346533 |
| 2024-10-10 | 61.97 | $25.34 | 321800 |
| 2024-10-09 | 61.23 | $25.21 | 314151 |
| 2024-10-08 | 63.68 | $25.48 | 399515 |
| 2024-10-07 | 62.02 | $25.17 | 664726 |
| 2024-10-04 | 56.26 | $24.23 | 152600 |
| 2024-10-03 | 53.78 | $23.88 | 120700 |
| 2024-10-02 | 53.20 | $23.80 | 190900 |
| 2024-10-01 | 51.33 | $23.54 | 255600 |
| 2024-09-30 | 51.94 | $23.62 | 248636 |
| 2024-09-27 | 51.66 | $23.58 | 382300 |
| 2024-09-26 | 48.55 | $23.13 | 202200 |
| 2024-09-25 | 44.72 | $22.62 | 362900 |
| 2024-09-24 | 48.56 | $23.19 | 139700 |
| 2024-09-23 | 48.84 | $23.23 | 95047 |
| 2024-09-20 | 49.59 | $23.34 | 113940 |
| 2024-09-19 | 52.57 | $23.77 | 136200 |
| 2024-09-18 | 52.85 | $23.81 | 326200 |
| 2024-09-17 | 62.15 | $24.99 | 406623 |
| 2024-09-16 | 62.32 | $25.01 | 532228 |
| 2024-09-13 | 63.96 | $25.20 | 382800 |
| 2024-09-12 | 62.43 | $24.89 | 204325 |
| 2024-09-11 | 62.38 | $24.88 | 267541 |
| 2024-09-10 | 62.62 | $24.91 | 270700 |
| 2024-09-09 | 61.66 | $24.70 | 176300 |
| 2024-09-06 | 63.79 | $24.99 | 99918 |
| 2024-09-05 | 64.01 | $25.02 | 108930 |
| 2024-09-04 | 65.64 | $25.25 | 306824 |
| 2024-09-03 | 62.74 | $24.51 | 269100 |
| 2024-08-30 | 63.85 | $24.67 | 57700 |
| 2024-08-29 | 65.49 | $24.91 | 89500 |
| 2024-08-28 | 63.80 | $24.45 | 88308 |
| 2024-08-27 | 68.16 | $25.08 | 294500 |
| 2024-08-26 | 64.50 | $24.08 | 300215 |
| 2024-08-23 | 65.65 | $24.24 | 281700 |
| 2024-08-22 | 63.85 | $23.77 | 458154 |
| 2024-08-21 | 61.18 | $23.12 | 230029 |
| 2024-08-20 | 61.65 | $23.19 | 229800 |
| 2024-08-19 | 63.28 | $23.44 | 145903 |
| 2024-08-16 | 65.66 | $23.80 | 122300 |
| 2024-08-15 | 66.72 | $23.96 | 356001 |
| 2024-08-14 | 67.62 | $24.10 | 1.3M |
| 2024-08-13 | 53.96 | $20.88 | 133427 |
| 2024-08-12 | 52.23 | $20.59 | 95800 |
| 2024-08-09 | 55.65 | $21.09 | 248222 |
| 2024-08-08 | 48.63 | $19.99 | 60328 |
| 2024-08-07 | 47.26 | $19.80 | 33849 |
| 2024-08-06 | 45.59 | $19.57 | 167600 |
| 2024-08-05 | 41.05 | $18.98 | 118800 |
| 2024-08-02 | 44.65 | $19.58 | 140146 |
| 2024-08-01 | 53.50 | $20.77 | 52206 |
| 2024-07-31 | 59.21 | $21.38 | 85521 |
| 2024-07-30 | 62.65 | $21.71 | 186300 |
| 2024-07-29 | 62.27 | $21.65 | 48713 |
| 2024-07-26 | 63.81 | $21.80 | 182900 |
| 2024-07-25 | 59.36 | $21.10 | 66500 |
| 2024-07-24 | 59.16 | $21.07 | 84133 |
| 2024-07-23 | 59.92 | $21.15 | 110020 |
| 2024-07-22 | 61.04 | $21.27 | 64311 |
| 2024-07-19 | 57.24 | $20.67 | 44433 |
| 2024-07-18 | 58.69 | $20.83 | 72300 |
| 2024-07-17 | 60.14 | $20.99 | 206942 |
| 2024-07-16 | 60.23 | $21.00 | 192910 |
| 2024-07-15 | 55.66 | $20.26 | 106723 |
| 2024-07-12 | 52.13 | $19.76 | 72500 |
| 2024-07-11 | 50.09 | $19.49 | 165824 |
| 2024-07-10 | 52.44 | $19.79 | 139900 |
| 2024-07-09 | 48.28 | $19.25 | 228800 |
| 2024-07-08 | 46.38 | $19.02 | 163802 |
| 2024-07-05 | 48.67 | $19.33 | 126300 |
| 2024-07-03 | 47.80 | $19.22 | 39044 |
| 2024-07-02 | 47.72 | $19.21 | 46000 |
| 2024-07-01 | 49.23 | $19.43 | 375424 |
| 2024-06-28 | 53.38 | $20.00 | 462903 |
| 2024-06-27 | 49.86 | $19.50 | 186409 |
| 2024-06-26 | 47.99 | $19.25 | 148100 |
| 2024-06-25 | 46.48 | $19.05 | 336737 |
| 2024-06-24 | 48.63 | $19.37 | 100740 |
| 2024-06-21 | 49.31 | $19.47 | 107600 |
| 2024-06-20 | 49.50 | $19.50 | 117700 |
| 2024-06-18 | 48.86 | $19.40 | 95005 |
| 2024-06-17 | 47.52 | $19.19 | 57100 |
| 2024-06-14 | 46.89 | $19.09 | 105640 |
| 2024-06-13 | 48.66 | $19.41 | 249800 |
| 2024-06-12 | 47.73 | $19.25 | 440332 |
| 2024-06-11 | 48.52 | $19.40 | 324821 |
| 2024-06-10 | 48.30 | $19.36 | 336200 |
| 2024-06-07 | 51.65 | $20.01 | 134231 |
| 2024-06-06 | 51.65 | $20.01 | 169005 |
| 2024-06-05 | 52.05 | $20.09 | 607313 |
| 2024-06-04 | 45.05 | $18.71 | 465600 |
| 2024-06-03 | 49.59 | $19.62 | 472700 |
| 2024-05-31 | 52.93 | $20.22 | 309811 |
| 2024-05-30 | 61.29 | $21.50 | 165820 |
| 2024-05-29 | 65.02 | $21.99 | 337800 |
| 2024-05-28 | 73.84 | $23.00 | 609318 |
| 2024-05-24 | 61.60 | $20.50 | 158100 |
| 2024-05-23 | 62.15 | $20.55 | 429000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.92
2026-08-12
Close Price
$71.13
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.40
Average
-41.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -3.92 | $71.13 | 1.3M |
| 2026-08-11 | -89.62 | $59.93 | 676870 |
| 2026-08-10 | -81.77 | $60.55 | 628212 |
| 2026-08-07 | -78.48 | $60.81 | 661308 |
| 2026-08-06 | -72.60 | $62.34 | 562043 |
| 2026-08-05 | -57.58 | $64.23 | 376100 |
| 2026-08-04 | -58.58 | $64.11 | 509941 |
| 2026-08-03 | -59.32 | $64.02 | 632382 |
| 2026-07-31 | -51.86 | $64.92 | 708000 |
| 2026-07-30 | -43.58 | $65.92 | 725350 |
| 2026-07-29 | -66.61 | $63.14 | 554458 |
| 2026-07-28 | -53.26 | $64.16 | 702600 |
| 2026-07-27 | -49.92 | $64.60 | 645047 |
| 2026-07-24 | -42.64 | $65.56 | 582500 |
| 2026-07-23 | -52.66 | $64.24 | 897000 |
| 2026-07-22 | -40.44 | $65.85 | 462400 |
| 2026-07-21 | -49.62 | $64.64 | 567300 |
| 2026-07-20 | -64.95 | $62.62 | 730023 |
| 2026-07-17 | -83.61 | $60.16 | 879961 |
| 2026-07-16 | -57.89 | $63.55 | 909014 |
| 2026-07-15 | -46.36 | $65.07 | 752100 |
| 2026-07-14 | -41.73 | $65.68 | 441652 |
| 2026-07-13 | -47.80 | $64.88 | 617362 |
| 2026-07-10 | -40.97 | $65.78 | 651016 |
| 2026-07-09 | -6.75 | $70.29 | 904897 |
| 2026-07-08 | -19.97 | $67.18 | 867000 |
| 2026-07-07 | -8.64 | $67.21 | 1.1M |
| 2026-07-06 | -7.21 | $66.34 | 866714 |
| 2026-07-02 | -33.97 | $62.52 | 914406 |
| 2026-07-01 | -12.16 | $65.22 | 1.0M |
| 2026-06-30 | -36.55 | $60.95 | 1.0M |
| 2026-06-29 | -48.03 | $58.94 | 1.5M |
| 2026-06-26 | -17.82 | $64.23 | 2.8M |
| 2026-06-25 | -18.45 | $64.12 | 759400 |
| 2026-06-24 | -14.33 | $64.84 | 1.3M |
| 2026-06-23 | -2.40 | $66.51 | 957822 |
| 2026-06-22 | -7.87 | $65.30 | 1.1M |
| 2026-06-18 | -3.04 | $64.85 | 1.4M |
| 2026-06-17 | -15.59 | $61.59 | 557340 |
| 2026-06-16 | -16.59 | $61.45 | 565100 |
| 2026-06-15 | -8.72 | $62.50 | 633900 |
| 2026-06-12 | -12.62 | $61.96 | 837727 |
| 2026-06-11 | -2.60 | $63.35 | 1.2M |
| 2026-06-10 | -8.28 | $61.91 | 1.1M |
| 2026-06-09 | -3.27 | $60.49 | 1.4M |
| 2026-06-08 | -11.70 | $57.99 | 996745 |
| 2026-06-05 | -39.98 | $55.11 | 713121 |
| 2026-06-04 | -47.15 | $54.48 | 1.3M |
| 2026-06-03 | -43.66 | $53.90 | 1.0M |
| 2026-06-02 | -70.49 | $51.00 | 618830 |
| 2026-06-01 | -48.20 | $53.41 | 697850 |
| 2026-05-29 | -52.54 | $52.94 | 756714 |
| 2026-05-28 | -63.09 | $51.80 | 1.4M |
| 2026-05-27 | -46.99 | $53.54 | 442068 |
| 2026-05-26 | -40.43 | $54.25 | 529134 |
| 2026-05-22 | -50.14 | $53.20 | 499091 |
| 2026-05-21 | -38.58 | $54.45 | 345000 |
| 2026-05-20 | -35.80 | $54.75 | 732227 |
| 2026-05-19 | -38.39 | $54.47 | 1.4M |
| 2026-05-18 | -21.55 | $56.29 | 840700 |
| 2026-05-15 | -22.20 | $56.22 | 450525 |
| 2026-05-14 | -11.66 | $57.36 | 646121 |
| 2026-05-13 | -2.25 | $58.25 | 1.1M |
| 2026-05-12 | -11.29 | $55.90 | 789800 |
| 2026-05-11 | -12.83 | $55.76 | 872505 |
| 2026-05-08 | -2.79 | $56.51 | 1.3M |
| 2026-05-07 | -40.06 | $51.88 | 1.3M |
| 2026-05-06 | -66.57 | $50.08 | 2.6M |
| 2026-05-05 | -18.18 | $53.22 | 1.5M |
| 2026-05-04 | -26.17 | $52.26 | 702827 |
| 2026-05-01 | -20.45 | $52.49 | 574380 |
| 2026-04-30 | -9.92 | $53.35 | 658303 |
| 2026-04-29 | -7.78 | $53.62 | 808800 |
| 2026-04-28 | -14.44 | $52.78 | 614800 |
| 2026-04-27 | -7.26 | $53.12 | 1.0M |
| 2026-04-24 | -7.11 | $52.80 | 767900 |
| 2026-04-23 | -11.41 | $52.14 | 1.2M |
| 2026-04-22 | -23.54 | $50.07 | 1.3M |
| 2026-04-21 | -24.70 | $49.46 | 642272 |
| 2026-04-20 | -15.65 | $50.92 | 866403 |
| 2026-04-17 | -11.82 | $51.52 | 1.5M |
| 2026-04-16 | -12.14 | $51.46 | 1.6M |
| 2026-04-15 | -9.09 | $52.03 | 1.2M |
| 2026-04-14 | -2.36 | $53.20 | 1.5M |
| 2026-04-13 | -1.69 | $52.40 | 1.9M |
| 2026-04-10 | -4.15 | $49.94 | 1.1M |
| 2026-04-09 | -2.15 | $49.98 | 1.9M |
| 2026-04-08 | -0.28 | $48.97 | 2.1M |
| 2026-04-07 | -0.40 | $46.97 | 847400 |
| 2026-04-06 | -4.26 | $46.02 | 1.5M |
| 2026-04-02 | -11.07 | $43.90 | 1.4M |
| 2026-04-01 | -18.78 | $43.05 | 3.8M |
| 2026-03-31 | -4.90 | $44.58 | 1.2M |
| 2026-03-30 | -11.07 | $43.50 | 1.8M |
| 2026-03-27 | -15.86 | $42.96 | 2.2M |
| 2026-03-26 | -38.75 | $40.55 | 1.9M |
| 2026-03-25 | -54.80 | $38.86 | 721000 |
| 2026-03-24 | -67.24 | $37.55 | 616900 |
| 2026-03-23 | -72.55 | $36.99 | 781543 |
| 2026-03-20 | -87.94 | $35.37 | 664036 |
| 2026-03-19 | -86.51 | $35.52 | 935244 |
| 2026-03-18 | -77.68 | $36.45 | 1.0M |
| 2026-03-17 | -72.27 | $37.02 | 756000 |
| 2026-03-16 | -90.31 | $35.12 | 556036 |
| 2026-03-13 | -91.45 | $35.00 | 494100 |
| 2026-03-12 | -92.59 | $34.88 | 697200 |
| 2026-03-11 | -83.95 | $35.79 | 665200 |
| 2026-03-10 | -82.43 | $35.95 | 853100 |
| 2026-03-09 | -81.67 | $36.03 | 1.4M |
| 2026-03-06 | -93.54 | $35.65 | 1.3M |
| 2026-03-05 | -95.17 | $38.52 | 1.1M |
| 2026-03-04 | -76.51 | $39.94 | 1.4M |
| 2026-03-03 | -48.48 | $41.44 | 1.5M |
| 2026-03-02 | -12.46 | $43.81 | 1.1M |
| 2026-02-27 | -9.08 | $43.46 | 804800 |
| 2026-02-26 | -10.58 | $43.12 | 839514 |
| 2026-02-25 | -31.01 | $41.61 | 482800 |
| 2026-02-24 | -52.71 | $40.49 | 519906 |
| 2026-02-23 | -63.18 | $39.95 | 575547 |
| 2026-02-20 | -24.81 | $41.93 | 618535 |
| 2026-02-19 | -24.03 | $41.97 | 678842 |
| 2026-02-18 | -0.60 | $43.00 | 537233 |
| 2026-02-17 | -7.26 | $41.88 | 679344 |
| 2026-02-13 | -17.75 | $41.34 | 557500 |
| 2026-02-12 | -40.00 | $40.45 | 640800 |
| 2026-02-11 | -40.10 | $40.44 | 545300 |
| 2026-02-10 | -3.92 | $41.73 | 423500 |
| 2026-02-09 | -20.28 | $41.00 | 716100 |
| 2026-02-06 | -32.26 | $40.48 | 788000 |
| 2026-02-05 | -41.47 | $40.08 | 666617 |
| 2026-02-04 | -38.71 | $40.20 | 853729 |
| 2026-02-03 | -66.59 | $38.99 | 692800 |
| 2026-02-02 | -59.91 | $39.28 | 300509 |
| 2026-01-30 | -55.30 | $39.48 | 588200 |
| 2026-01-29 | -53.00 | $39.58 | 396619 |
| 2026-01-28 | -67.74 | $38.94 | 591800 |
| 2026-01-27 | -64.52 | $39.08 | 353100 |
| 2026-01-26 | -54.84 | $39.50 | 514139 |
| 2026-01-23 | -62.44 | $39.17 | 494914 |
| 2026-01-22 | -24.19 | $40.83 | 588021 |
| 2026-01-21 | -15.01 | $40.54 | 790291 |
| 2026-01-20 | -27.86 | $39.87 | 605226 |
| 2026-01-16 | -9.91 | $40.45 | 680218 |
| 2026-01-15 | -15.79 | $39.94 | 717300 |
| 2026-01-14 | -43.51 | $39.15 | 422336 |
| 2026-01-13 | -49.12 | $38.99 | 314900 |
| 2026-01-12 | -55.09 | $38.82 | 355102 |
| 2026-01-09 | -79.30 | $38.13 | 386800 |
| 2026-01-08 | -74.39 | $38.27 | 700613 |
| 2026-01-07 | -56.84 | $38.77 | 708324 |
| 2026-01-06 | -41.99 | $39.00 | 477200 |
| 2026-01-05 | -20.46 | $39.68 | 444564 |
| 2026-01-02 | -60.95 | $37.94 | 720813 |
| 2025-12-31 | -41.43 | $38.36 | 283500 |
| 2025-12-30 | -28.88 | $38.79 | 408608 |
| 2025-12-29 | -19.68 | $39.28 | 374947 |
| 2025-12-26 | -13.53 | $39.57 | 334300 |
| 2025-12-24 | -9.72 | $39.77 | 266102 |
| 2025-12-23 | -4.26 | $40.04 | 396011 |
| 2025-12-22 | -10.65 | $39.41 | 549014 |
| 2025-12-19 | -8.05 | $39.19 | 576117 |
| 2025-12-18 | -10.11 | $39.01 | 471404 |
| 2025-12-17 | -14.02 | $38.67 | 579800 |
| 2025-12-16 | -15.40 | $38.55 | 541100 |
| 2025-12-15 | -20.92 | $38.07 | 1.0M |
| 2025-12-12 | -12.76 | $38.78 | 574416 |
| 2025-12-11 | -11.95 | $38.85 | 732400 |
| 2025-12-10 | -4.61 | $39.06 | 802500 |
| 2025-12-09 | -14.22 | $38.19 | 1.4M |
| 2025-12-08 | -9.04 | $37.63 | 701700 |
| 2025-12-05 | -3.24 | $37.47 | 494400 |
| 2025-12-04 | -1.63 | $37.54 | 617333 |
| 2025-12-03 | -2.33 | $37.00 | 836800 |
| 2025-12-02 | -9.14 | $35.37 | 524000 |
| 2025-12-01 | -14.51 | $35.06 | 672800 |
| 2025-11-28 | -18.58 | $34.79 | 480000 |
| 2025-11-26 | -10.97 | $34.78 | 588543 |
| 2025-11-25 | -18.10 | $34.21 | 655101 |
| 2025-11-24 | -50.67 | $32.50 | 567746 |
| 2025-11-21 | -48.19 | $32.63 | 502012 |
| 2025-11-20 | -63.62 | $31.82 | 417123 |
| 2025-11-19 | -42.86 | $32.91 | 571408 |
| 2025-11-18 | -36.19 | $33.26 | 366600 |
| 2025-11-17 | -32.95 | $33.43 | 563908 |
| 2025-11-14 | -18.10 | $34.21 | 395328 |
| 2025-11-13 | -8.82 | $34.69 | 478018 |
| 2025-11-12 | -5.06 | $34.89 | 490600 |
| 2025-11-11 | -6.38 | $34.66 | 617638 |
| 2025-11-10 | -6.97 | $34.49 | 827700 |
| 2025-11-07 | -4.87 | $33.53 | 789741 |
| 2025-11-06 | -29.21 | $32.05 | 1.1M |
| 2025-11-05 | -70.26 | $30.62 | 655457 |
| 2025-11-04 | -55.21 | $30.71 | 628332 |
| 2025-11-03 | -32.83 | $31.00 | 595100 |
| 2025-10-31 | -46.96 | $30.35 | 435400 |
| 2025-10-30 | -50.22 | $30.20 | 638400 |
| 2025-10-29 | -37.17 | $30.80 | 790400 |
| 2025-10-28 | -54.45 | $30.52 | 479816 |
| 2025-10-27 | -54.52 | $30.83 | 558020 |
| 2025-10-24 | -58.41 | $30.58 | 697200 |
| 2025-10-23 | -63.22 | $30.33 | 678300 |
| 2025-10-22 | -54.26 | $30.92 | 645500 |
| 2025-10-21 | -55.78 | $30.82 | 558800 |
| 2025-10-20 | -55.62 | $30.83 | 746603 |
| 2025-10-17 | -59.42 | $30.58 | 858000 |
| 2025-10-16 | -69.45 | $29.92 | 1.1M |
| 2025-10-15 | -37.84 | $32.00 | 812276 |
| 2025-10-14 | -45.74 | $31.48 | 987625 |
| 2025-10-13 | -51.52 | $31.10 | 1.3M |
| 2025-10-10 | -67.17 | $30.07 | 1.3M |
| 2025-10-09 | -45.14 | $31.52 | 1.5M |
| 2025-10-08 | -48.80 | $31.54 | 1.8M |
| 2025-10-07 | -95.78 | $28.24 | 781735 |
| 2025-10-06 | -99.40 | $29.14 | 1.0M |
| 2025-10-03 | -90.84 | $29.98 | 1.0M |
| 2025-10-02 | -90.77 | $30.19 | 1.1M |
| 2025-10-01 | -93.41 | $30.65 | 2.3M |
| 2025-09-30 | -66.98 | $33.62 | 643393 |
| 2025-09-29 | -55.90 | $34.09 | 575900 |
| 2025-09-26 | -58.96 | $33.96 | 712394 |
| 2025-09-25 | -65.46 | $33.75 | 801500 |
| 2025-09-24 | -80.81 | $33.07 | 906030 |
| 2025-09-23 | -60.72 | $33.96 | 872911 |
| 2025-09-22 | -82.06 | $33.11 | 666000 |
| 2025-09-19 | -92.16 | $32.83 | 3.8M |
| 2025-09-18 | -71.40 | $33.81 | 733659 |
| 2025-09-17 | -77.75 | $33.51 | 1.3M |
| 2025-09-16 | -97.25 | $32.59 | 1.3M |
| 2025-09-15 | -99.12 | $32.65 | 953690 |
| 2025-09-12 | -96.43 | $33.40 | 918232 |
| 2025-09-11 | -92.20 | $33.99 | 1.0M |
| 2025-09-10 | -84.28 | $34.50 | 1.1M |
| 2025-09-09 | -73.90 | $34.83 | 964903 |
| 2025-09-08 | -62.58 | $35.19 | 696700 |
| 2025-09-05 | -70.44 | $34.94 | 927219 |
| 2025-09-04 | -55.41 | $35.54 | 698800 |
| 2025-09-03 | -33.25 | $35.88 | 1.1M |
| 2025-09-02 | -56.27 | $35.36 | 852154 |
| 2025-08-29 | -57.60 | $35.36 | 1.3M |
| 2025-08-28 | -51.33 | $35.69 | 1.1M |
| 2025-08-27 | -49.76 | $36.25 | 694739 |
| 2025-08-26 | -48.95 | $36.30 | 527500 |
| 2025-08-25 | -47.99 | $36.36 | 1.6M |
| 2025-08-22 | -53.46 | $36.02 | 1.1M |
| 2025-08-21 | -52.17 | $36.10 | 1.1M |
| 2025-08-20 | -59.34 | $35.72 | 1.2M |
| 2025-08-19 | -69.54 | $35.07 | 1.1M |
| 2025-08-18 | -74.25 | $34.77 | 903842 |
| 2025-08-15 | -70.80 | $34.99 | 853484 |
| 2025-08-14 | -57.46 | $35.84 | 1.3M |
| 2025-08-13 | -60.91 | $35.62 | 1.7M |
| 2025-08-12 | -79.88 | $34.48 | 1.5M |
| 2025-08-11 | -72.28 | $34.99 | 1.6M |
| 2025-08-08 | -66.02 | $35.41 | 1.1M |
| 2025-08-07 | -64.38 | $35.52 | 959527 |
| 2025-08-06 | -73.77 | $34.89 | 2.2M |
| 2025-08-05 | -67.51 | $35.31 | 4.3M |
| 2025-08-04 | -67.69 | $37.64 | 1.1M |
| 2025-08-01 | -60.00 | $37.89 | 1.1M |
| 2025-07-31 | -45.72 | $38.58 | 845981 |
| 2025-07-30 | -48.71 | $38.72 | 765904 |
| 2025-07-29 | -68.19 | $38.04 | 901789 |
| 2025-07-28 | -86.65 | $37.40 | 560900 |
| 2025-07-25 | -79.60 | $37.74 | 1.4M |
| 2025-07-24 | -68.51 | $38.18 | 589337 |
| 2025-07-23 | -49.87 | $38.92 | 752847 |
| 2025-07-22 | -71.54 | $38.06 | 951200 |
| 2025-07-21 | -63.50 | $38.36 | 787673 |
| 2025-07-18 | -90.50 | $37.28 | 1.7M |
| 2025-07-17 | -51.75 | $38.83 | 921827 |
| 2025-07-16 | -45.00 | $39.10 | 1.0M |
| 2025-07-15 | -35.25 | $39.49 | 975674 |
| 2025-07-14 | -49.50 | $38.92 | 1.2M |
| 2025-07-11 | -76.50 | $37.84 | 1.1M |
| 2025-07-10 | -69.50 | $38.12 | 1.7M |
| 2025-07-09 | -44.50 | $39.12 | 1.2M |
| 2025-07-08 | -74.14 | $38.26 | 2.2M |
| 2025-07-07 | -72.22 | $38.60 | 1.5M |
| 2025-07-03 | -66.99 | $38.92 | 978332 |
| 2025-07-02 | -67.32 | $38.90 | 2.8M |
| 2025-07-01 | -63.39 | $39.17 | 2.0M |
| 2025-06-30 | -62.54 | $39.47 | 2.7M |
| 2025-06-27 | -54.66 | $40.01 | 6.7M |
| 2025-06-26 | -48.25 | $40.45 | 1.2M |
| 2025-06-25 | -75.61 | $39.21 | 1.4M |
| 2025-06-24 | -85.62 | $38.37 | 1.6M |
| 2025-06-23 | -88.26 | $38.10 | 1.4M |
| 2025-06-20 | -95.11 | $39.14 | 661214 |
| 2025-06-18 | -93.92 | $39.24 | 560900 |
| 2025-06-17 | -91.06 | $39.48 | 478916 |
| 2025-06-16 | -94.52 | $39.19 | 715506 |
| 2025-06-13 | -94.28 | $39.21 | 660700 |
| 2025-06-12 | -86.77 | $40.08 | 730346 |
| 2025-06-11 | -89.65 | $39.83 | 670309 |
| 2025-06-10 | -93.77 | $39.41 | 1.5M |
| 2025-06-09 | -95.26 | $40.69 | 871957 |
| 2025-06-06 | -83.27 | $42.27 | 460000 |
| 2025-06-05 | -81.27 | $42.44 | 634144 |
| 2025-06-04 | -87.87 | $41.88 | 803803 |
| 2025-06-03 | -79.39 | $42.60 | 611700 |
| 2025-06-02 | -74.09 | $43.05 | 634840 |
| 2025-05-30 | -72.79 | $43.16 | 1.6M |
| 2025-05-29 | -73.85 | $43.07 | 2.8M |
| 2025-05-28 | -64.09 | $44.54 | 845200 |
| 2025-05-27 | -43.12 | $46.11 | 1.1M |
| 2025-05-23 | -59.81 | $44.86 | 709800 |
| 2025-05-22 | -63.22 | $43.77 | 966419 |
| 2025-05-21 | -59.56 | $43.36 | 789703 |
| 2025-05-20 | -44.18 | $44.75 | 1.2M |
| 2025-05-19 | -36.19 | $45.03 | 759401 |
| 2025-05-16 | -30.97 | $45.28 | 1.1M |
| 2025-05-15 | -21.97 | $46.46 | 1.7M |
| 2025-05-14 | -9.46 | $48.10 | 884900 |
| 2025-05-13 | -7.70 | $48.33 | 847703 |
| 2025-05-12 | -11.75 | $47.42 | 1.1M |
| 2025-05-09 | -11.87 | $47.38 | 815000 |
| 2025-05-08 | -14.04 | $47.10 | 1.8M |
| 2025-05-07 | -0.40 | $47.99 | 946057 |
| 2025-05-06 | -1.53 | $46.47 | 955556 |
| 2025-05-05 | -7.18 | $45.66 | 1.1M |
| 2025-05-02 | -5.75 | $45.13 | 1.2M |
| 2025-05-01 | -12.53 | $43.61 | 1.1M |
| 2025-04-30 | -3.73 | $44.35 | 712785 |
| 2025-04-29 | -0.85 | $44.69 | 1.0M |
| 2025-04-28 | -0.73 | $43.92 | 1.0M |
| 2025-04-25 | -1.12 | $42.74 | 1.8M |
| 2025-04-24 | -3.52 | $40.68 | 871984 |
| 2025-04-23 | -22.24 | $39.19 | 996100 |
| 2025-04-22 | -32.04 | $38.41 | 809200 |
| 2025-04-21 | -48.87 | $37.07 | 1.2M |
| 2025-04-17 | -29.52 | $38.61 | 6.5M |
| 2025-04-16 | -35.80 | $38.11 | 595800 |
| 2025-04-15 | -29.50 | $38.50 | 775945 |
| 2025-04-14 | -29.86 | $38.47 | 757800 |
| 2025-04-11 | -42.45 | $37.42 | 968703 |
| 2025-04-10 | -35.66 | $37.49 | 1.2M |
| 2025-04-09 | -9.77 | $39.97 | 1.5M |
| 2025-04-08 | -33.02 | $36.49 | 1.5M |
| 2025-04-07 | -31.36 | $36.63 | 1.3M |
| 2025-04-04 | -49.32 | $34.90 | 1.1M |
| 2025-04-03 | -24.77 | $37.08 | 871149 |
| 2025-04-02 | -4.96 | $38.84 | 1.4M |
| 2025-04-01 | -24.03 | $35.68 | 523300 |
| 2025-03-31 | -29.21 | $35.32 | 413152 |
| 2025-03-28 | -46.46 | $34.48 | 497774 |
| 2025-03-27 | -46.33 | $34.49 | 208018 |
| 2025-03-26 | -49.01 | $34.52 | 304700 |
| 2025-03-25 | -40.84 | $35.18 | 237700 |
| 2025-03-24 | -50.99 | $34.36 | 184909 |
| 2025-03-21 | -62.25 | $33.45 | 414997 |
| 2025-03-20 | -57.58 | $34.18 | 438138 |
| 2025-03-19 | -65.39 | $33.74 | 281500 |
| 2025-03-18 | -72.44 | $33.06 | 389800 |
| 2025-03-17 | -62.07 | $34.06 | 371200 |
| 2025-03-14 | -73.89 | $32.92 | 530119 |
| 2025-03-13 | -90.05 | $31.36 | 375704 |
| 2025-03-12 | -83.63 | $31.98 | 623345 |
| 2025-03-11 | -86.01 | $31.75 | 574900 |
| 2025-03-10 | -85.80 | $31.77 | 1.1M |
| 2025-03-07 | -52.06 | $36.38 | 1.2M |
| 2025-03-06 | -65.63 | $36.27 | 647551 |
| 2025-03-05 | -66.32 | $36.23 | 281954 |
| 2025-03-04 | -83.16 | $35.26 | 636800 |
| 2025-03-03 | -67.53 | $36.16 | 392225 |
| 2025-02-28 | -59.20 | $36.64 | 406500 |
| 2025-02-27 | -55.56 | $36.85 | 250600 |
| 2025-02-26 | -48.44 | $37.26 | 256000 |
| 2025-02-25 | -70.49 | $35.99 | 575726 |
| 2025-02-24 | -66.15 | $36.24 | 517723 |
| 2025-02-21 | -52.43 | $37.03 | 493730 |
| 2025-02-20 | -20.50 | $38.81 | 801390 |
| 2025-02-19 | -3.79 | $39.58 | 971943 |
| 2025-02-18 | -1.25 | $37.95 | 719200 |
| 2025-02-14 | -25.60 | $36.24 | 276200 |
| 2025-02-13 | -35.91 | $35.61 | 305851 |
| 2025-02-12 | -37.10 | $35.55 | 247296 |
| 2025-02-11 | -36.35 | $35.21 | 216348 |
| 2025-02-10 | -21.24 | $35.95 | 244816 |
| 2025-02-07 | -3.42 | $36.72 | 194541 |
| 2025-02-06 | -5.76 | $36.55 | 256613 |
| 2025-02-05 | -15.11 | $35.95 | 419362 |
| 2025-02-04 | -24.30 | $35.36 | 247100 |
| 2025-02-03 | -17.45 | $35.80 | 278300 |
| 2025-01-31 | -19.16 | $35.69 | 381210 |
| 2025-01-30 | -14.76 | $35.87 | 310600 |
| 2025-01-29 | -12.90 | $35.70 | 362001 |
| 2025-01-28 | -12.73 | $35.30 | 266900 |
| 2025-01-27 | -20.18 | $34.89 | 275118 |
| 2025-01-24 | -1.65 | $35.87 | 282349 |
| 2025-01-23 | -5.27 | $35.23 | 360700 |
| 2025-01-22 | -10.97 | $34.50 | 403500 |
| 2025-01-21 | -5.02 | $34.75 | 412533 |
| 2025-01-17 | -7.73 | $33.75 | 229200 |
| 2025-01-16 | -15.64 | $33.30 | 214118 |
| 2025-01-15 | -23.73 | $32.84 | 415945 |
| 2025-01-14 | -29.17 | $32.53 | 225419 |
| 2025-01-13 | -50.26 | $31.33 | 291200 |
| 2025-01-10 | -51.14 | $31.28 | 291866 |
| 2025-01-08 | -29.00 | $32.54 | 204129 |
| 2025-01-07 | -33.04 | $32.31 | 421615 |
| 2025-01-06 | -29.35 | $32.52 | 422224 |
| 2025-01-03 | -2.90 | $33.53 | 543500 |
| 2025-01-02 | -13.73 | $32.52 | 624409 |
| 2024-12-31 | -32.41 | $31.17 | 210400 |
| 2024-12-30 | -21.27 | $31.61 | 224100 |
| 2024-12-27 | -12.91 | $31.94 | 220109 |
| 2024-12-26 | -3.04 | $32.33 | 297500 |
| 2024-12-24 | -27.09 | $31.38 | 119300 |
| 2024-12-23 | -34.68 | $31.08 | 254900 |
| 2024-12-20 | -57.47 | $30.18 | 354800 |
| 2024-12-19 | -92.41 | $28.80 | 334023 |
| 2024-12-18 | -73.01 | $29.15 | 435746 |
| 2024-12-17 | -57.56 | $29.52 | 270300 |
| 2024-12-16 | -33.60 | $30.74 | 263000 |
| 2024-12-13 | -36.15 | $30.61 | 155917 |
| 2024-12-12 | -30.45 | $30.90 | 161700 |
| 2024-12-11 | -30.06 | $30.92 | 120400 |
| 2024-12-10 | -34.58 | $30.69 | 241027 |
| 2024-12-09 | -29.08 | $30.97 | 493400 |
| 2024-12-06 | -8.33 | $31.21 | 388042 |
| 2024-12-05 | -24.19 | $30.37 | 659520 |
| 2024-12-04 | -0.49 | $30.72 | 503542 |
| 2024-12-03 | -9.80 | $29.77 | 687775 |
| 2024-12-02 | -22.49 | $29.00 | 180838 |
| 2024-11-29 | -15.08 | $29.28 | 241718 |
| 2024-11-27 | -17.43 | $29.15 | 172700 |
| 2024-11-26 | -15.57 | $29.21 | 321621 |
| 2024-11-25 | -19.41 | $28.95 | 329535 |
| 2024-11-22 | -13.57 | $29.18 | 213914 |
| 2024-11-21 | -2.61 | $29.67 | 563719 |
| 2024-11-20 | -7.63 | $28.91 | 564300 |
| 2024-11-19 | -23.42 | $27.96 | 649500 |
| 2024-11-18 | -22.50 | $27.89 | 381472 |
| 2024-11-15 | -15.11 | $28.34 | 730800 |
| 2024-11-14 | -4.76 | $28.97 | 436957 |
| 2024-11-13 | -13.14 | $28.46 | 347800 |
| 2024-11-12 | -8.21 | $28.76 | 362516 |
| 2024-11-11 | -4.27 | $29.00 | 497500 |
| 2024-11-08 | -10.34 | $28.63 | 450800 |
| 2024-11-07 | -8.51 | $28.44 | 512037 |
| 2024-11-06 | -2.59 | $28.06 | 802972 |
| 2024-11-05 | -8.11 | $27.25 | 433816 |
| 2024-11-04 | -4.17 | $27.08 | 607994 |
| 2024-11-01 | -12.70 | $26.40 | 382300 |
| 2024-10-31 | -12.67 | $26.34 | 529155 |
| 2024-10-30 | -6.78 | $26.55 | 543407 |
| 2024-10-29 | -18.70 | $26.11 | 870715 |
| 2024-10-28 | -32.97 | $25.58 | 472300 |
| 2024-10-25 | -34.16 | $25.42 | 545507 |
| 2024-10-24 | -40.84 | $25.15 | 4.2M |
| 2024-10-23 | -47.09 | $24.70 | 454400 |
| 2024-10-22 | -51.45 | $24.50 | 551000 |
| 2024-10-21 | -23.71 | $25.74 | 488248 |
| 2024-10-18 | -11.72 | $25.57 | 148309 |
| 2024-10-17 | -11.72 | $25.57 | 98138 |
| 2024-10-16 | -20.77 | $25.23 | 123521 |
| 2024-10-15 | -25.41 | $25.06 | 191346 |
| 2024-10-14 | -28.14 | $24.96 | 112200 |
| 2024-10-11 | -14.32 | $25.50 | 346533 |
| 2024-10-10 | -18.65 | $25.34 | 321800 |
| 2024-10-09 | -22.16 | $25.21 | 314151 |
| 2024-10-08 | -14.86 | $25.48 | 399515 |
| 2024-10-07 | -23.24 | $25.17 | 664726 |
| 2024-10-04 | -48.65 | $24.23 | 152600 |
| 2024-10-03 | -58.11 | $23.88 | 120700 |
| 2024-10-02 | -60.27 | $23.80 | 190900 |
| 2024-10-01 | -67.30 | $23.54 | 255600 |
| 2024-09-30 | -65.14 | $23.62 | 248636 |
| 2024-09-27 | -66.22 | $23.58 | 382300 |
| 2024-09-26 | -78.38 | $23.13 | 202200 |
| 2024-09-25 | -92.16 | $22.62 | 362900 |
| 2024-09-24 | -85.29 | $23.19 | 139700 |
| 2024-09-23 | -91.50 | $23.23 | 95047 |
| 2024-09-20 | -94.72 | $23.34 | 113940 |
| 2024-09-19 | -69.75 | $23.77 | 136200 |
| 2024-09-18 | -68.52 | $23.81 | 326200 |
| 2024-09-17 | -32.10 | $24.99 | 406623 |
| 2024-09-16 | -31.48 | $25.01 | 532228 |
| 2024-09-13 | -18.03 | $25.20 | 382800 |
| 2024-09-12 | -20.75 | $24.89 | 204325 |
| 2024-09-11 | -14.21 | $24.88 | 267541 |
| 2024-09-10 | -10.15 | $24.91 | 270700 |
| 2024-09-09 | -14.18 | $24.70 | 176300 |
| 2024-09-06 | -7.13 | $24.99 | 99918 |
| 2024-09-05 | -6.66 | $25.02 | 108930 |
| 2024-09-04 | -3.01 | $25.25 | 306824 |
| 2024-09-03 | -14.44 | $24.51 | 269100 |
| 2024-08-30 | -10.53 | $24.67 | 57700 |
| 2024-08-29 | -7.25 | $24.91 | 89500 |
| 2024-08-28 | -13.54 | $24.45 | 88308 |
| 2024-08-27 | 0.00 | $25.08 | 294500 |
| 2024-08-26 | -11.06 | $24.08 | 300215 |
| 2024-08-23 | -8.67 | $24.24 | 281700 |
| 2024-08-22 | -15.70 | $23.77 | 458154 |
| 2024-08-21 | -25.41 | $23.12 | 230029 |
| 2024-08-20 | -24.36 | $23.19 | 229800 |
| 2024-08-19 | -20.63 | $23.44 | 145903 |
| 2024-08-16 | -15.25 | $23.80 | 122300 |
| 2024-08-15 | -12.86 | $23.96 | 356001 |
| 2024-08-14 | -7.44 | $24.10 | 1.3M |
| 2024-08-13 | -33.09 | $20.88 | 133427 |
| 2024-08-12 | -40.15 | $20.59 | 95800 |
| 2024-08-09 | -27.98 | $21.09 | 248222 |
| 2024-08-08 | -54.74 | $19.99 | 60328 |
| 2024-08-07 | -59.37 | $19.80 | 33849 |
| 2024-08-06 | -64.96 | $19.57 | 167600 |
| 2024-08-05 | -79.32 | $18.98 | 118800 |
| 2024-08-02 | -80.12 | $19.58 | 140146 |
| 2024-08-01 | -44.28 | $20.77 | 52206 |
| 2024-07-31 | -25.90 | $21.38 | 85521 |
| 2024-07-30 | -15.96 | $21.71 | 186300 |
| 2024-07-29 | -10.18 | $21.65 | 48713 |
| 2024-07-26 | -5.69 | $21.80 | 182900 |
| 2024-07-25 | -14.04 | $21.10 | 66500 |
| 2024-07-24 | -15.09 | $21.07 | 84133 |
| 2024-07-23 | -12.28 | $21.15 | 110020 |
| 2024-07-22 | -8.07 | $21.27 | 64311 |
| 2024-07-19 | -29.12 | $20.67 | 44433 |
| 2024-07-18 | -23.51 | $20.83 | 72300 |
| 2024-07-17 | -17.89 | $20.99 | 206942 |
| 2024-07-16 | 0.00 | $21.00 | 192910 |
| 2024-07-15 | -14.43 | $20.26 | 106723 |
| 2024-07-12 | -40.21 | $19.76 | 72500 |
| 2024-07-11 | -54.12 | $19.49 | 165824 |
| 2024-07-10 | -38.66 | $19.79 | 139900 |
| 2024-07-09 | -66.49 | $19.25 | 228800 |
| 2024-07-08 | -78.35 | $19.02 | 163802 |
| 2024-07-05 | -64.56 | $19.33 | 126300 |
| 2024-07-03 | -56.92 | $19.22 | 39044 |
| 2024-07-02 | -61.01 | $19.21 | 46000 |
| 2024-07-01 | -53.07 | $19.43 | 375424 |
| 2024-06-28 | -53.25 | $20.00 | 462903 |
| 2024-06-27 | -66.91 | $19.50 | 186409 |
| 2024-06-26 | -78.95 | $19.25 | 148100 |
| 2024-06-25 | -82.71 | $19.05 | 336737 |
| 2024-06-24 | -76.69 | $19.37 | 100740 |
| 2024-06-21 | -74.81 | $19.47 | 107600 |
| 2024-06-20 | -74.25 | $19.50 | 117700 |
| 2024-06-18 | -76.13 | $19.40 | 95005 |
| 2024-06-17 | -80.08 | $19.19 | 57100 |
| 2024-06-14 | -81.95 | $19.09 | 105640 |
| 2024-06-13 | -75.94 | $19.41 | 249800 |
| 2024-06-12 | -78.95 | $19.25 | 440332 |
| 2024-06-11 | -76.13 | $19.40 | 324821 |
| 2024-06-10 | -76.88 | $19.36 | 336200 |
| 2024-06-07 | -64.66 | $20.01 | 134231 |
| 2024-06-06 | -64.66 | $20.01 | 169005 |
| 2024-06-05 | -63.16 | $20.09 | 607313 |
| 2024-06-04 | -98.14 | $18.71 | 465600 |
| 2024-06-03 | -85.30 | $19.62 | 472700 |
| 2024-05-31 | -65.25 | $20.22 | 309811 |
| 2024-05-30 | -39.39 | $21.50 | 165820 |
| 2024-05-29 | -29.49 | $21.99 | 337800 |
| 2024-05-28 | -1.53 | $23.00 | 609318 |
| 2024-05-24 | -48.45 | $20.50 | 158100 |
| 2024-05-23 | -47.16 | $20.55 | 429000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.67
2026-08-12
Close Price
$71.13
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
5.04
Average
25.63
Maximum
50.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 12.67 | $71.13 | 1.3M |
| 2026-08-11 | 12.39 | $59.93 | 676870 |
| 2026-08-10 | 12.02 | $60.55 | 628212 |
| 2026-08-07 | 11.75 | $60.81 | 661308 |
| 2026-08-06 | 11.56 | $62.34 | 562043 |
| 2026-08-05 | 11.60 | $64.23 | 376100 |
| 2026-08-04 | 12.09 | $64.11 | 509941 |
| 2026-08-03 | 12.47 | $64.02 | 632382 |
| 2026-07-31 | 12.78 | $64.92 | 708000 |
| 2026-07-30 | 13.14 | $65.92 | 725350 |
| 2026-07-29 | 13.62 | $63.14 | 554458 |
| 2026-07-28 | 14.11 | $64.16 | 702600 |
| 2026-07-27 | 14.62 | $64.60 | 645047 |
| 2026-07-24 | 15.25 | $65.56 | 582500 |
| 2026-07-23 | 15.76 | $64.24 | 897000 |
| 2026-07-22 | 16.29 | $65.85 | 462400 |
| 2026-07-21 | 16.85 | $64.64 | 567300 |
| 2026-07-20 | 17.65 | $62.62 | 730023 |
| 2026-07-17 | 18.31 | $60.16 | 879961 |
| 2026-07-16 | 18.65 | $63.55 | 909014 |
| 2026-07-15 | 19.62 | $65.07 | 752100 |
| 2026-07-14 | 20.17 | $65.68 | 441652 |
| 2026-07-13 | 20.68 | $64.88 | 617362 |
| 2026-07-10 | 21.29 | $65.78 | 651016 |
| 2026-07-09 | 21.43 | $70.29 | 904897 |
| 2026-07-08 | 20.94 | $67.18 | 867000 |
| 2026-07-07 | 20.68 | $67.21 | 1.1M |
| 2026-07-06 | 20.61 | $66.34 | 866714 |
| 2026-07-02 | 20.87 | $62.52 | 914406 |
| 2026-07-01 | 21.15 | $65.22 | 1.0M |
| 2026-06-30 | 21.43 | $60.95 | 1.0M |
| 2026-06-29 | 22.49 | $58.94 | 1.5M |
| 2026-06-26 | 23.51 | $64.23 | 2.8M |
| 2026-06-25 | 23.27 | $64.12 | 759400 |
| 2026-06-24 | 22.87 | $64.84 | 1.3M |
| 2026-06-23 | 22.21 | $66.51 | 957822 |
| 2026-06-22 | 21.59 | $65.30 | 1.1M |
| 2026-06-18 | 20.82 | $64.85 | 1.4M |
| 2026-06-17 | 20.21 | $61.59 | 557340 |
| 2026-06-16 | 20.15 | $61.45 | 565100 |
| 2026-06-15 | 19.80 | $62.50 | 633900 |
| 2026-06-12 | 19.55 | $61.96 | 837727 |
| 2026-06-11 | 18.83 | $63.35 | 1.2M |
| 2026-06-10 | 18.08 | $61.91 | 1.1M |
| 2026-06-09 | 17.40 | $60.49 | 1.4M |
| 2026-06-08 | 17.06 | $57.99 | 996745 |
| 2026-06-05 | 17.05 | $55.11 | 713121 |
| 2026-06-04 | 17.79 | $54.48 | 1.3M |
| 2026-06-03 | 18.57 | $53.90 | 1.0M |
| 2026-06-02 | 19.45 | $51.00 | 618830 |
| 2026-06-01 | 20.01 | $53.41 | 697850 |
| 2026-05-29 | 20.88 | $52.94 | 756714 |
| 2026-05-28 | 21.79 | $51.80 | 1.4M |
| 2026-05-27 | 22.61 | $53.54 | 442068 |
| 2026-05-26 | 23.55 | $54.25 | 529134 |
| 2026-05-22 | 24.54 | $53.20 | 499091 |
| 2026-05-21 | 25.47 | $54.45 | 345000 |
| 2026-05-20 | 26.23 | $54.75 | 732227 |
| 2026-05-19 | 26.99 | $54.47 | 1.4M |
| 2026-05-18 | 27.69 | $56.29 | 840700 |
| 2026-05-15 | 28.07 | $56.22 | 450525 |
| 2026-05-14 | 28.37 | $57.36 | 646121 |
| 2026-05-13 | 28.24 | $58.25 | 1.1M |
| 2026-05-12 | 28.13 | $55.90 | 789800 |
| 2026-05-11 | 28.42 | $55.76 | 872505 |
| 2026-05-08 | 28.57 | $56.51 | 1.3M |
| 2026-05-07 | 28.77 | $51.88 | 1.3M |
| 2026-05-06 | 29.96 | $50.08 | 2.6M |
| 2026-05-05 | 31.21 | $53.22 | 1.5M |
| 2026-05-04 | 31.13 | $52.26 | 702827 |
| 2026-05-01 | 31.16 | $52.49 | 574380 |
| 2026-04-30 | 30.87 | $53.35 | 658303 |
| 2026-04-29 | 30.62 | $53.62 | 808800 |
| 2026-04-28 | 30.23 | $52.78 | 614800 |
| 2026-04-27 | 29.83 | $53.12 | 1.0M |
| 2026-04-24 | 29.50 | $52.80 | 767900 |
| 2026-04-23 | 29.29 | $52.14 | 1.2M |
| 2026-04-22 | 29.25 | $50.07 | 1.3M |
| 2026-04-21 | 29.48 | $49.46 | 642272 |
| 2026-04-20 | 29.72 | $50.92 | 866403 |
| 2026-04-17 | 29.62 | $51.52 | 1.5M |
| 2026-04-16 | 29.13 | $51.46 | 1.6M |
| 2026-04-15 | 28.78 | $52.03 | 1.2M |
| 2026-04-14 | 27.64 | $53.20 | 1.5M |
| 2026-04-13 | 26.22 | $52.40 | 1.9M |
| 2026-04-10 | 24.84 | $49.94 | 1.1M |
| 2026-04-09 | 23.68 | $49.98 | 1.9M |
| 2026-04-08 | 22.49 | $48.97 | 2.1M |
| 2026-04-07 | 21.45 | $46.97 | 847400 |
| 2026-04-06 | 20.69 | $46.02 | 1.5M |
| 2026-04-02 | 19.97 | $43.90 | 1.4M |
| 2026-04-01 | 19.69 | $43.05 | 3.8M |
| 2026-03-31 | 19.10 | $44.58 | 1.2M |
| 2026-03-30 | 18.14 | $43.50 | 1.8M |
| 2026-03-27 | 17.21 | $42.96 | 2.2M |
| 2026-03-26 | 16.36 | $40.55 | 1.9M |
| 2026-03-25 | 15.77 | $38.86 | 721000 |
| 2026-03-24 | 15.82 | $37.55 | 616900 |
| 2026-03-23 | 16.52 | $36.99 | 781543 |
| 2026-03-20 | 17.25 | $35.37 | 664036 |
| 2026-03-19 | 17.42 | $35.52 | 935244 |
| 2026-03-18 | 17.67 | $36.45 | 1.0M |
| 2026-03-17 | 18.18 | $37.02 | 756000 |
| 2026-03-16 | 18.50 | $35.12 | 556036 |
| 2026-03-13 | 18.47 | $35.00 | 494100 |
| 2026-03-12 | 18.44 | $34.88 | 697200 |
| 2026-03-11 | 18.01 | $35.79 | 665200 |
| 2026-03-10 | 17.67 | $35.95 | 853100 |
| 2026-03-09 | 17.40 | $36.03 | 1.4M |
| 2026-03-06 | 16.84 | $35.65 | 1.3M |
| 2026-03-05 | 16.47 | $38.52 | 1.1M |
| 2026-03-04 | 17.06 | $39.94 | 1.4M |
| 2026-03-03 | 17.91 | $41.44 | 1.5M |
| 2026-03-02 | 18.81 | $43.81 | 1.1M |
| 2026-02-27 | 18.38 | $43.46 | 804800 |
| 2026-02-26 | 18.15 | $43.12 | 839514 |
| 2026-02-25 | 18.00 | $41.61 | 482800 |
| 2026-02-24 | 18.61 | $40.49 | 519906 |
| 2026-02-23 | 19.41 | $39.95 | 575547 |
| 2026-02-20 | 20.32 | $41.93 | 618535 |
| 2026-02-19 | 20.04 | $41.97 | 678842 |
| 2026-02-18 | 19.73 | $43.00 | 537233 |
| 2026-02-17 | 19.47 | $41.88 | 679344 |
| 2026-02-13 | 19.60 | $41.34 | 557500 |
| 2026-02-12 | 19.96 | $40.45 | 640800 |
| 2026-02-11 | 20.34 | $40.44 | 545300 |
| 2026-02-10 | 20.61 | $41.73 | 423500 |
| 2026-02-09 | 20.34 | $41.00 | 716100 |
| 2026-02-06 | 20.17 | $40.48 | 788000 |
| 2026-02-05 | 19.98 | $40.08 | 666617 |
| 2026-02-04 | 20.36 | $40.20 | 853729 |
| 2026-02-03 | 20.83 | $38.99 | 692800 |
| 2026-02-02 | 21.68 | $39.28 | 300509 |
| 2026-01-30 | 22.03 | $39.48 | 588200 |
| 2026-01-29 | 22.35 | $39.58 | 396619 |
| 2026-01-28 | 22.45 | $38.94 | 591800 |
| 2026-01-27 | 23.19 | $39.08 | 353100 |
| 2026-01-26 | 23.99 | $39.50 | 514139 |
| 2026-01-23 | 24.49 | $39.17 | 494914 |
| 2026-01-22 | 25.01 | $40.83 | 588021 |
| 2026-01-21 | 24.30 | $40.54 | 790291 |
| 2026-01-20 | 23.89 | $39.87 | 605226 |
| 2026-01-16 | 23.65 | $40.45 | 680218 |
| 2026-01-15 | 23.40 | $39.94 | 717300 |
| 2026-01-14 | 23.31 | $39.15 | 422336 |
| 2026-01-13 | 23.41 | $38.99 | 314900 |
| 2026-01-12 | 23.89 | $38.82 | 355102 |
| 2026-01-09 | 24.65 | $38.13 | 386800 |
| 2026-01-08 | 25.11 | $38.27 | 700613 |
| 2026-01-07 | 25.60 | $38.77 | 708324 |
| 2026-01-06 | 25.75 | $39.00 | 477200 |
| 2026-01-05 | 25.94 | $39.68 | 444564 |
| 2026-01-02 | 26.14 | $37.94 | 720813 |
| 2025-12-31 | 26.86 | $38.36 | 283500 |
| 2025-12-30 | 27.46 | $38.79 | 408608 |
| 2025-12-29 | 27.71 | $39.28 | 374947 |
| 2025-12-26 | 27.54 | $39.57 | 334300 |
| 2025-12-24 | 27.09 | $39.77 | 266102 |
| 2025-12-23 | 26.61 | $40.04 | 396011 |
| 2025-12-22 | 26.11 | $39.41 | 549014 |
| 2025-12-19 | 25.40 | $39.19 | 576117 |
| 2025-12-18 | 24.98 | $39.01 | 471404 |
| 2025-12-17 | 24.57 | $38.67 | 579800 |
| 2025-12-16 | 24.14 | $38.55 | 541100 |
| 2025-12-15 | 23.93 | $38.07 | 1.0M |
| 2025-12-12 | 23.47 | $38.78 | 574416 |
| 2025-12-11 | 22.55 | $38.85 | 732400 |
| 2025-12-10 | 21.43 | $39.06 | 802500 |
| 2025-12-09 | 20.37 | $38.19 | 1.4M |
| 2025-12-08 | 19.28 | $37.63 | 701700 |
| 2025-12-05 | 18.46 | $37.47 | 494400 |
| 2025-12-04 | 17.78 | $37.54 | 617333 |
| 2025-12-03 | 17.08 | $37.00 | 836800 |
| 2025-12-02 | 16.51 | $35.37 | 524000 |
| 2025-12-01 | 16.56 | $35.06 | 672800 |
| 2025-11-28 | 16.62 | $34.79 | 480000 |
| 2025-11-26 | 16.68 | $34.78 | 588543 |
| 2025-11-25 | 16.95 | $34.21 | 655101 |
| 2025-11-24 | 17.68 | $32.50 | 567746 |
| 2025-11-21 | 18.02 | $32.63 | 502012 |
| 2025-11-20 | 18.54 | $31.82 | 417123 |
| 2025-11-19 | 19.20 | $32.91 | 571408 |
| 2025-11-18 | 20.14 | $33.26 | 366600 |
| 2025-11-17 | 20.95 | $33.43 | 563908 |
| 2025-11-14 | 21.80 | $34.21 | 395328 |
| 2025-11-13 | 22.02 | $34.69 | 478018 |
| 2025-11-12 | 22.25 | $34.89 | 490600 |
| 2025-11-11 | 22.10 | $34.66 | 617638 |
| 2025-11-10 | 22.00 | $34.49 | 827700 |
| 2025-11-07 | 21.94 | $33.53 | 789741 |
| 2025-11-06 | 22.32 | $32.05 | 1.1M |
| 2025-11-05 | 23.03 | $30.62 | 655457 |
| 2025-11-04 | 23.79 | $30.71 | 628332 |
| 2025-11-03 | 24.58 | $31.00 | 595100 |
| 2025-10-31 | 25.39 | $30.35 | 435400 |
| 2025-10-30 | 25.81 | $30.20 | 638400 |
| 2025-10-29 | 26.25 | $30.80 | 790400 |
| 2025-10-28 | 26.88 | $30.52 | 479816 |
| 2025-10-27 | 27.52 | $30.83 | 558020 |
| 2025-10-24 | 28.29 | $30.58 | 697200 |
| 2025-10-23 | 28.75 | $30.33 | 678300 |
| 2025-10-22 | 29.26 | $30.92 | 645500 |
| 2025-10-21 | 29.83 | $30.82 | 558800 |
| 2025-10-20 | 30.30 | $30.83 | 746603 |
| 2025-10-17 | 30.79 | $30.58 | 858000 |
| 2025-10-16 | 30.97 | $29.92 | 1.1M |
| 2025-10-15 | 31.16 | $32.00 | 812276 |
| 2025-10-14 | 31.85 | $31.48 | 987625 |
| 2025-10-13 | 32.23 | $31.10 | 1.3M |
| 2025-10-10 | 32.47 | $30.07 | 1.3M |
| 2025-10-09 | 32.71 | $31.52 | 1.5M |
| 2025-10-08 | 33.34 | $31.54 | 1.8M |
| 2025-10-07 | 33.72 | $28.24 | 781735 |
| 2025-10-06 | 32.66 | $29.14 | 1.0M |
| 2025-10-03 | 31.80 | $29.98 | 1.0M |
| 2025-10-02 | 30.96 | $30.19 | 1.1M |
| 2025-10-01 | 30.13 | $30.65 | 2.3M |
| 2025-09-30 | 29.39 | $33.62 | 643393 |
| 2025-09-29 | 29.63 | $34.09 | 575900 |
| 2025-09-26 | 29.86 | $33.96 | 712394 |
| 2025-09-25 | 30.24 | $33.75 | 801500 |
| 2025-09-24 | 30.17 | $33.07 | 906030 |
| 2025-09-23 | 30.22 | $33.96 | 872911 |
| 2025-09-22 | 30.33 | $33.11 | 666000 |
| 2025-09-19 | 29.85 | $32.83 | 3.8M |
| 2025-09-18 | 29.50 | $33.81 | 733659 |
| 2025-09-17 | 29.41 | $33.51 | 1.3M |
| 2025-09-16 | 29.15 | $32.59 | 1.3M |
| 2025-09-15 | 28.36 | $32.65 | 953690 |
| 2025-09-12 | 27.58 | $33.40 | 918232 |
| 2025-09-11 | 26.94 | $33.99 | 1.0M |
| 2025-09-10 | 26.41 | $34.50 | 1.1M |
| 2025-09-09 | 26.11 | $34.83 | 964903 |
| 2025-09-08 | 25.83 | $35.19 | 696700 |
| 2025-09-05 | 25.64 | $34.94 | 927219 |
| 2025-09-04 | 25.43 | $35.54 | 698800 |
| 2025-09-03 | 25.68 | $35.88 | 1.1M |
| 2025-09-02 | 25.72 | $35.36 | 852154 |
| 2025-08-29 | 25.46 | $35.36 | 1.3M |
| 2025-08-28 | 25.56 | $35.69 | 1.1M |
| 2025-08-27 | 25.78 | $36.25 | 694739 |
| 2025-08-26 | 26.13 | $36.30 | 527500 |
| 2025-08-25 | 26.38 | $36.36 | 1.6M |
| 2025-08-22 | 27.00 | $36.02 | 1.1M |
| 2025-08-21 | 27.47 | $36.10 | 1.1M |
| 2025-08-20 | 27.62 | $35.72 | 1.2M |
| 2025-08-19 | 27.64 | $35.07 | 1.1M |
| 2025-08-18 | 27.31 | $34.77 | 903842 |
| 2025-08-15 | 27.05 | $34.99 | 853484 |
| 2025-08-14 | 26.77 | $35.84 | 1.3M |
| 2025-08-13 | 26.77 | $35.62 | 1.7M |
| 2025-08-12 | 26.71 | $34.48 | 1.5M |
| 2025-08-11 | 26.02 | $34.99 | 1.6M |
| 2025-08-08 | 25.32 | $35.41 | 1.1M |
| 2025-08-07 | 24.47 | $35.52 | 959527 |
| 2025-08-06 | 23.59 | $34.89 | 2.2M |
| 2025-08-05 | 22.53 | $35.31 | 4.3M |
| 2025-08-04 | 21.42 | $37.64 | 1.1M |
| 2025-08-01 | 21.44 | $37.89 | 1.1M |
| 2025-07-31 | 21.46 | $38.58 | 845981 |
| 2025-07-30 | 22.14 | $38.72 | 765904 |
| 2025-07-29 | 22.84 | $38.04 | 901789 |
| 2025-07-28 | 23.10 | $37.40 | 560900 |
| 2025-07-25 | 23.11 | $37.74 | 1.4M |
| 2025-07-24 | 23.19 | $38.18 | 589337 |
| 2025-07-23 | 23.58 | $38.92 | 752847 |
| 2025-07-22 | 23.75 | $38.06 | 951200 |
| 2025-07-21 | 23.52 | $38.36 | 787673 |
| 2025-07-18 | 23.29 | $37.28 | 1.7M |
| 2025-07-17 | 23.04 | $38.83 | 921827 |
| 2025-07-16 | 23.40 | $39.10 | 1.0M |
| 2025-07-15 | 23.78 | $39.49 | 975674 |
| 2025-07-14 | 24.09 | $38.92 | 1.2M |
| 2025-07-11 | 24.08 | $37.84 | 1.1M |
| 2025-07-10 | 23.73 | $38.12 | 1.7M |
| 2025-07-09 | 23.37 | $39.12 | 1.2M |
| 2025-07-08 | 23.38 | $38.26 | 2.2M |
| 2025-07-07 | 23.25 | $38.60 | 1.5M |
| 2025-07-03 | 23.39 | $38.92 | 978332 |
| 2025-07-02 | 23.61 | $38.90 | 2.8M |
| 2025-07-01 | 23.84 | $39.17 | 2.0M |
| 2025-06-30 | 23.80 | $39.47 | 2.7M |
| 2025-06-27 | 23.75 | $40.01 | 6.7M |
| 2025-06-26 | 24.07 | $40.45 | 1.2M |
| 2025-06-25 | 24.28 | $39.21 | 1.4M |
| 2025-06-24 | 24.26 | $38.37 | 1.6M |
| 2025-06-23 | 23.66 | $38.10 | 1.4M |
| 2025-06-20 | 23.03 | $39.14 | 661214 |
| 2025-06-18 | 22.86 | $39.24 | 560900 |
| 2025-06-17 | 22.62 | $39.48 | 478916 |
| 2025-06-16 | 22.36 | $39.19 | 715506 |
| 2025-06-13 | 22.10 | $39.21 | 660700 |
| 2025-06-12 | 21.75 | $40.08 | 730346 |
| 2025-06-11 | 21.55 | $39.83 | 670309 |
| 2025-06-10 | 21.35 | $39.41 | 1.5M |
| 2025-06-09 | 21.14 | $40.69 | 871957 |
| 2025-06-06 | 21.26 | $42.27 | 460000 |
| 2025-06-05 | 21.87 | $42.44 | 634144 |
| 2025-06-04 | 22.46 | $41.88 | 803803 |
| 2025-06-03 | 23.00 | $42.60 | 611700 |
| 2025-06-02 | 23.71 | $43.05 | 634840 |
| 2025-05-30 | 24.60 | $43.16 | 1.6M |
| 2025-05-29 | 25.45 | $43.07 | 2.8M |
| 2025-05-28 | 26.34 | $44.54 | 845200 |
| 2025-05-27 | 27.16 | $46.11 | 1.1M |
| 2025-05-23 | 27.80 | $44.86 | 709800 |
| 2025-05-22 | 28.96 | $43.77 | 966419 |
| 2025-05-21 | 30.40 | $43.36 | 789703 |
| 2025-05-20 | 31.93 | $44.75 | 1.2M |
| 2025-05-19 | 33.32 | $45.03 | 759401 |
| 2025-05-16 | 34.76 | $45.28 | 1.1M |
| 2025-05-15 | 35.97 | $46.46 | 1.7M |
| 2025-05-14 | 37.24 | $48.10 | 884900 |
| 2025-05-13 | 35.90 | $48.33 | 847703 |
| 2025-05-12 | 34.49 | $47.42 | 1.1M |
| 2025-05-09 | 33.08 | $47.38 | 815000 |
| 2025-05-08 | 31.72 | $47.10 | 1.8M |
| 2025-05-07 | 30.28 | $47.99 | 946057 |
| 2025-05-06 | 28.90 | $46.47 | 955556 |
| 2025-05-05 | 27.68 | $45.66 | 1.1M |
| 2025-05-02 | 26.40 | $45.13 | 1.2M |
| 2025-05-01 | 25.18 | $43.61 | 1.1M |
| 2025-04-30 | 24.02 | $44.35 | 712785 |
| 2025-04-29 | 22.91 | $44.69 | 1.0M |
| 2025-04-28 | 21.73 | $43.92 | 1.0M |
| 2025-04-25 | 20.63 | $42.74 | 1.8M |
| 2025-04-24 | 19.69 | $40.68 | 871984 |
| 2025-04-23 | 19.11 | $39.19 | 996100 |
| 2025-04-22 | 18.64 | $38.41 | 809200 |
| 2025-04-21 | 18.58 | $37.07 | 1.2M |
| 2025-04-17 | 18.52 | $38.61 | 6.5M |
| 2025-04-16 | 18.27 | $38.11 | 595800 |
| 2025-04-15 | 17.66 | $38.50 | 775945 |
| 2025-04-14 | 17.01 | $38.47 | 757800 |
| 2025-04-11 | 16.48 | $37.42 | 968703 |
| 2025-04-10 | 16.10 | $37.49 | 1.2M |
| 2025-04-09 | 15.53 | $39.97 | 1.5M |
| 2025-04-08 | 14.92 | $36.49 | 1.5M |
| 2025-04-07 | 14.78 | $36.63 | 1.3M |
| 2025-04-04 | 15.18 | $34.90 | 1.1M |
| 2025-04-03 | 15.78 | $37.08 | 871149 |
| 2025-04-02 | 15.50 | $38.84 | 1.4M |
| 2025-04-01 | 15.21 | $35.68 | 523300 |
| 2025-03-31 | 15.89 | $35.32 | 413152 |
| 2025-03-28 | 16.48 | $34.48 | 497774 |
| 2025-03-27 | 17.15 | $34.49 | 208018 |
| 2025-03-26 | 17.57 | $34.52 | 304700 |
| 2025-03-25 | 18.11 | $35.18 | 237700 |
| 2025-03-24 | 18.86 | $34.36 | 184909 |
| 2025-03-21 | 19.30 | $33.45 | 414997 |
| 2025-03-20 | 19.54 | $34.18 | 438138 |
| 2025-03-19 | 19.90 | $33.74 | 281500 |
| 2025-03-18 | 20.03 | $33.06 | 389800 |
| 2025-03-17 | 20.30 | $34.06 | 371200 |
| 2025-03-14 | 20.37 | $32.92 | 530119 |
| 2025-03-13 | 20.13 | $31.36 | 375704 |
| 2025-03-12 | 19.48 | $31.98 | 623345 |
| 2025-03-11 | 18.90 | $31.75 | 574900 |
| 2025-03-10 | 18.28 | $31.77 | 1.1M |
| 2025-03-07 | 17.62 | $36.38 | 1.2M |
| 2025-03-06 | 17.58 | $36.27 | 647551 |
| 2025-03-05 | 18.00 | $36.23 | 281954 |
| 2025-03-04 | 18.51 | $35.26 | 636800 |
| 2025-03-03 | 18.86 | $36.16 | 392225 |
| 2025-02-28 | 19.73 | $36.64 | 406500 |
| 2025-02-27 | 20.52 | $36.85 | 250600 |
| 2025-02-26 | 20.97 | $37.26 | 256000 |
| 2025-02-25 | 21.64 | $35.99 | 575726 |
| 2025-02-24 | 22.67 | $36.24 | 517723 |
| 2025-02-21 | 23.62 | $37.03 | 493730 |
| 2025-02-20 | 23.73 | $38.81 | 801390 |
| 2025-02-19 | 23.40 | $39.58 | 971943 |
| 2025-02-18 | 22.70 | $37.95 | 719200 |
| 2025-02-14 | 22.59 | $36.24 | 276200 |
| 2025-02-13 | 23.14 | $35.61 | 305851 |
| 2025-02-12 | 23.86 | $35.55 | 247296 |
| 2025-02-11 | 24.70 | $35.21 | 216348 |
| 2025-02-10 | 25.25 | $35.95 | 244816 |
| 2025-02-07 | 25.10 | $36.72 | 194541 |
| 2025-02-06 | 25.15 | $36.55 | 256613 |
| 2025-02-05 | 25.25 | $35.95 | 419362 |
| 2025-02-04 | 25.75 | $35.36 | 247100 |
| 2025-02-03 | 26.07 | $35.80 | 278300 |
| 2025-01-31 | 26.66 | $35.69 | 381210 |
| 2025-01-30 | 26.61 | $35.87 | 310600 |
| 2025-01-29 | 26.34 | $35.70 | 362001 |
| 2025-01-28 | 26.20 | $35.30 | 266900 |
| 2025-01-27 | 26.31 | $34.89 | 275118 |
| 2025-01-24 | 26.43 | $35.87 | 282349 |
| 2025-01-23 | 26.07 | $35.23 | 360700 |
| 2025-01-22 | 25.87 | $34.50 | 403500 |
| 2025-01-21 | 25.33 | $34.75 | 412533 |
| 2025-01-17 | 24.80 | $33.75 | 229200 |
| 2025-01-16 | 24.80 | $33.30 | 214118 |
| 2025-01-15 | 24.94 | $32.84 | 415945 |
| 2025-01-14 | 24.97 | $32.53 | 225419 |
| 2025-01-13 | 25.39 | $31.33 | 291200 |
| 2025-01-10 | 26.04 | $31.28 | 291866 |
| 2025-01-08 | 26.48 | $32.54 | 204129 |
| 2025-01-07 | 26.35 | $32.31 | 421615 |
| 2025-01-06 | 26.10 | $32.52 | 422224 |
| 2025-01-03 | 25.22 | $33.53 | 543500 |
| 2025-01-02 | 24.49 | $32.52 | 624409 |
| 2024-12-31 | 23.94 | $31.17 | 210400 |
| 2024-12-30 | 23.92 | $31.61 | 224100 |
| 2024-12-27 | 23.89 | $31.94 | 220109 |
| 2024-12-26 | 23.58 | $32.33 | 297500 |
| 2024-12-24 | 23.25 | $31.38 | 119300 |
| 2024-12-23 | 23.32 | $31.08 | 254900 |
| 2024-12-20 | 23.62 | $30.18 | 354800 |
| 2024-12-19 | 24.31 | $28.80 | 334023 |
| 2024-12-18 | 25.22 | $29.15 | 435746 |
| 2024-12-17 | 25.80 | $29.52 | 270300 |
| 2024-12-16 | 26.09 | $30.74 | 263000 |
| 2024-12-13 | 25.48 | $30.61 | 155917 |
| 2024-12-12 | 24.66 | $30.90 | 161700 |
| 2024-12-11 | 23.71 | $30.92 | 120400 |
| 2024-12-10 | 22.80 | $30.69 | 241027 |
| 2024-12-09 | 21.68 | $30.97 | 493400 |
| 2024-12-06 | 20.50 | $31.21 | 388042 |
| 2024-12-05 | 19.76 | $30.37 | 659520 |
| 2024-12-04 | 18.89 | $30.72 | 503542 |
| 2024-12-03 | 18.38 | $29.77 | 687775 |
| 2024-12-02 | 18.20 | $29.00 | 180838 |
| 2024-11-29 | 18.22 | $29.28 | 241718 |
| 2024-11-27 | 18.10 | $29.15 | 172700 |
| 2024-11-26 | 18.14 | $29.21 | 321621 |
| 2024-11-25 | 18.23 | $28.95 | 329535 |
| 2024-11-22 | 18.32 | $29.18 | 213914 |
| 2024-11-21 | 18.15 | $29.67 | 563719 |
| 2024-11-20 | 17.96 | $28.91 | 564300 |
| 2024-11-19 | 18.20 | $27.96 | 649500 |
| 2024-11-18 | 19.11 | $27.89 | 381472 |
| 2024-11-15 | 19.67 | $28.34 | 730800 |
| 2024-11-14 | 19.85 | $28.97 | 436957 |
| 2024-11-13 | 20.10 | $28.46 | 347800 |
| 2024-11-12 | 20.36 | $28.76 | 362516 |
| 2024-11-11 | 20.57 | $29.00 | 497500 |
| 2024-11-08 | 20.50 | $28.63 | 450800 |
| 2024-11-07 | 20.42 | $28.44 | 512037 |
| 2024-11-06 | 20.51 | $28.06 | 802972 |
| 2024-11-05 | 19.89 | $27.25 | 433816 |
| 2024-11-04 | 19.50 | $27.08 | 607994 |
| 2024-11-01 | 19.28 | $26.40 | 382300 |
| 2024-10-31 | 19.24 | $26.34 | 529155 |
| 2024-10-30 | 19.26 | $26.55 | 543407 |
| 2024-10-29 | 19.28 | $26.11 | 870715 |
| 2024-10-28 | 19.49 | $25.58 | 472300 |
| 2024-10-25 | 19.93 | $25.42 | 545507 |
| 2024-10-24 | 20.62 | $25.15 | 4.2M |
| 2024-10-23 | 21.34 | $24.70 | 454400 |
| 2024-10-22 | 22.30 | $24.50 | 551000 |
| 2024-10-21 | 23.31 | $25.74 | 488248 |
| 2024-10-18 | 23.00 | $25.57 | 148309 |
| 2024-10-17 | 23.35 | $25.57 | 98138 |
| 2024-10-16 | 23.42 | $25.23 | 123521 |
| 2024-10-15 | 23.78 | $25.06 | 191346 |
| 2024-10-14 | 24.30 | $24.96 | 112200 |
| 2024-10-11 | 24.64 | $25.50 | 346533 |
| 2024-10-10 | 24.60 | $25.34 | 321800 |
| 2024-10-09 | 24.76 | $25.21 | 314151 |
| 2024-10-08 | 24.94 | $25.48 | 399515 |
| 2024-10-07 | 24.82 | $25.17 | 664726 |
| 2024-10-04 | 24.88 | $24.23 | 152600 |
| 2024-10-03 | 25.59 | $23.88 | 120700 |
| 2024-10-02 | 26.69 | $23.80 | 190900 |
| 2024-10-01 | 27.64 | $23.54 | 255600 |
| 2024-09-30 | 28.73 | $23.62 | 248636 |
| 2024-09-27 | 29.89 | $23.58 | 382300 |
| 2024-09-26 | 30.91 | $23.13 | 202200 |
| 2024-09-25 | 32.45 | $22.62 | 362900 |
| 2024-09-24 | 34.14 | $23.19 | 139700 |
| 2024-09-23 | 35.67 | $23.23 | 95047 |
| 2024-09-20 | 37.05 | $23.34 | 113940 |
| 2024-09-19 | 38.33 | $23.77 | 136200 |
| 2024-09-18 | 39.46 | $23.81 | 326200 |
| 2024-09-17 | 40.36 | $24.99 | 406623 |
| 2024-09-16 | 40.21 | $25.01 | 532228 |
| 2024-09-13 | 40.04 | $25.20 | 382800 |
| 2024-09-12 | 40.01 | $24.89 | 204325 |
| 2024-09-11 | 40.30 | $24.88 | 267541 |
| 2024-09-10 | 40.63 | $24.91 | 270700 |
| 2024-09-09 | 40.98 | $24.70 | 176300 |
| 2024-09-06 | 41.21 | $24.99 | 99918 |
| 2024-09-05 | 41.55 | $25.02 | 108930 |
| 2024-09-04 | 41.54 | $25.25 | 306824 |
| 2024-09-03 | 41.54 | $24.51 | 269100 |
| 2024-08-30 | 41.54 | $24.67 | 57700 |
| 2024-08-29 | 41.22 | $24.91 | 89500 |
| 2024-08-28 | 40.88 | $24.45 | 88308 |
| 2024-08-27 | 40.48 | $25.08 | 294500 |
| 2024-08-26 | 40.17 | $24.08 | 300215 |
| 2024-08-23 | 40.01 | $24.24 | 281700 |
| 2024-08-22 | 39.85 | $23.77 | 458154 |
| 2024-08-21 | 39.91 | $23.12 | 230029 |
| 2024-08-20 | 40.12 | $23.19 | 229800 |
| 2024-08-19 | 40.34 | $23.44 | 145903 |
| 2024-08-16 | 40.33 | $23.80 | 122300 |
| 2024-08-15 | 40.00 | $23.96 | 356001 |
| 2024-08-14 | 39.65 | $24.10 | 1.3M |
| 2024-08-13 | 39.34 | $20.88 | 133427 |
| 2024-08-12 | 40.25 | $20.59 | 95800 |
| 2024-08-09 | 41.02 | $21.09 | 248222 |
| 2024-08-08 | 41.87 | $19.99 | 60328 |
| 2024-08-07 | 43.17 | $19.80 | 33849 |
| 2024-08-06 | 44.78 | $19.57 | 167600 |
| 2024-08-05 | 46.57 | $18.98 | 118800 |
| 2024-08-02 | 48.72 | $19.58 | 140146 |
| 2024-08-01 | 50.40 | $20.77 | 52206 |
| 2024-07-31 | 50.74 | $21.38 | 85521 |
| 2024-07-30 | 50.22 | $21.71 | 186300 |
| 2024-07-29 | 49.67 | $21.65 | 48713 |
| 2024-07-26 | 49.20 | $21.80 | 182900 |
| 2024-07-25 | 48.69 | $21.10 | 66500 |
| 2024-07-24 | 48.33 | $21.07 | 84133 |
| 2024-07-23 | 47.94 | $21.15 | 110020 |
| 2024-07-22 | 47.53 | $21.27 | 64311 |
| 2024-07-19 | 47.11 | $20.67 | 44433 |
| 2024-07-18 | 46.81 | $20.83 | 72300 |
| 2024-07-17 | 46.49 | $20.99 | 206942 |
| 2024-07-16 | 46.02 | $21.00 | 192910 |
| 2024-07-15 | 45.66 | $20.26 | 106723 |
| 2024-07-12 | 45.47 | $19.76 | 72500 |
| 2024-07-11 | 45.40 | $19.49 | 165824 |
| 2024-07-10 | 45.27 | $19.79 | 139900 |
| 2024-07-09 | 45.21 | $19.25 | 228800 |
| 2024-07-08 | 45.30 | $19.02 | 163802 |
| 2024-07-05 | 45.35 | $19.33 | 126300 |
| 2024-07-03 | 45.35 | $19.22 | 39044 |
| 2024-07-02 | 45.42 | $19.21 | 46000 |
| 2024-07-01 | 45.39 | $19.43 | 375424 |
| 2024-06-28 | 45.36 | $20.00 | 462903 |
| 2024-06-27 | 44.75 | $19.50 | 186409 |
| 2024-06-26 | 44.31 | $19.25 | 148100 |
| 2024-06-25 | 43.90 | $19.05 | 336737 |
| 2024-06-24 | 43.46 | $19.37 | 100740 |
| 2024-06-21 | 42.79 | $19.47 | 107600 |
| 2024-06-20 | 42.12 | $19.50 | 117700 |
| 2024-06-18 | 41.40 | $19.40 | 95005 |
| 2024-06-17 | 40.65 | $19.19 | 57100 |
| 2024-06-14 | 39.92 | $19.09 | 105640 |
| 2024-06-13 | 39.15 | $19.41 | 249800 |
| 2024-06-12 | 38.14 | $19.25 | 440332 |
| 2024-06-11 | 37.07 | $19.40 | 324821 |
| 2024-06-10 | 35.97 | $19.36 | 336200 |
| 2024-06-07 | 34.66 | $20.01 | 134231 |
| 2024-06-06 | 33.12 | $20.01 | 169005 |
| 2024-06-05 | 31.39 | $20.09 | 607313 |
| 2024-06-04 | 29.61 | $18.71 | 465600 |
| 2024-06-03 | 27.51 | $19.62 | 472700 |
| 2024-05-31 | 24.92 | $20.22 | 309811 |
| 2024-05-30 | 21.90 | $21.50 | 165820 |
| 2024-05-29 | 18.09 | $21.99 | 337800 |
| 2024-05-28 | 13.96 | $23.00 | 609318 |
| 2024-05-24 | 9.61 | $20.50 | 158100 |
| 2024-05-23 | 5.04 | $20.55 | 429000 |
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