Is NCR Atleos Corporation (NATL) a Buy, Sell, or Hold?
Enter your email address below for free access to our NCR Atleos Corporation (NATL) research center and poll results.
NYSE : NATL
NCR Atleos Corporation
$46.93 USD
$0.73 (1.58%)
- Volume
- 453.48K
- Average Volume
- 798.34K
- Market Capitalization
- $3.46B
- P/E Ratio
- 19.80
- Dividend Yield
- 0.00%
- Price Target
- $50.40
- Year High
- $48.50
- Year Low
- $23.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.98
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
44.39
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.57
Average
31.91
Maximum
44.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.39 | $47.11 | 610884 |
| 2026-07-15 | 44.23 | $46.20 | 277140 |
| 2026-07-14 | 44.13 | $45.70 | 295800 |
| 2026-07-13 | 44.06 | $45.47 | 286043 |
| 2026-07-10 | 43.99 | $44.93 | 477226 |
| 2026-07-09 | 43.95 | $44.77 | 533400 |
| 2026-07-08 | 43.93 | $44.79 | 370700 |
| 2026-07-07 | 43.90 | $44.88 | 422411 |
| 2026-07-06 | 43.86 | $44.96 | 268800 |
| 2026-07-02 | 43.82 | $44.57 | 472500 |
| 2026-07-01 | 43.80 | $44.09 | 1.2M |
| 2026-06-30 | 43.81 | $43.41 | 1.1M |
| 2026-06-29 | 43.86 | $42.88 | 714520 |
| 2026-06-26 | 43.95 | $43.23 | 3.5M |
| 2026-06-25 | 44.05 | $43.31 | 1.2M |
| 2026-06-24 | 44.14 | $43.48 | 651316 |
| 2026-06-23 | 44.23 | $43.58 | 329507 |
| 2026-06-22 | 44.28 | $43.57 | 307541 |
| 2026-06-18 | 44.34 | $43.63 | 1.1M |
| 2026-06-17 | 44.42 | $43.20 | 826300 |
| 2026-06-16 | 44.48 | $43.98 | 774706 |
| 2026-06-15 | 44.52 | $44.17 | 242644 |
| 2026-06-12 | 44.54 | $44.27 | 246421 |
| 2026-06-11 | 44.58 | $44.17 | 287500 |
| 2026-06-10 | 44.61 | $44.09 | 395136 |
| 2026-06-09 | 44.65 | $44.39 | 1.1M |
| 2026-06-08 | 44.62 | $44.11 | 221000 |
| 2026-06-05 | 44.63 | $44.15 | 464600 |
| 2026-06-04 | 44.64 | $44.21 | 708306 |
| 2026-06-03 | 44.67 | $44.08 | 719300 |
| 2026-06-02 | 44.66 | $44.32 | 481800 |
| 2026-06-01 | 44.65 | $44.47 | 546000 |
| 2026-05-29 | 44.65 | $44.60 | 670950 |
| 2026-05-28 | 44.64 | $45.27 | 507700 |
| 2026-05-27 | 44.60 | $45.10 | 285500 |
| 2026-05-26 | 44.57 | $45.16 | 1.1M |
| 2026-05-22 | 44.50 | $44.69 | 1.4M |
| 2026-05-21 | 44.49 | $44.82 | 351500 |
| 2026-05-20 | 44.52 | $45.17 | 470903 |
| 2026-05-19 | 44.54 | $44.46 | 770900 |
| 2026-05-18 | 44.58 | $44.79 | 610739 |
| 2026-05-15 | 44.63 | $44.55 | 1.1M |
| 2026-05-14 | 44.69 | $45.06 | 539900 |
| 2026-05-13 | 44.71 | $44.72 | 2.2M |
| 2026-05-12 | 44.71 | $44.94 | 2.6M |
| 2026-05-11 | 44.68 | $43.81 | 659500 |
| 2026-05-08 | 44.71 | $44.27 | 1.3M |
| 2026-05-07 | 44.71 | $44.25 | 975552 |
| 2026-05-06 | 44.71 | $44.78 | 740900 |
| 2026-05-05 | 44.69 | $44.03 | 484500 |
| 2026-05-04 | 44.66 | $44.04 | 550700 |
| 2026-05-01 | 44.65 | $44.52 | 421500 |
| 2026-04-30 | 44.61 | $44.38 | 440100 |
| 2026-04-29 | 44.58 | $44.47 | 366134 |
| 2026-04-28 | 44.54 | $44.44 | 566206 |
| 2026-04-27 | 44.45 | $43.84 | 851100 |
| 2026-04-24 | 44.40 | $44.54 | 1.2M |
| 2026-04-23 | 44.35 | $45.37 | 579805 |
| 2026-04-22 | 44.27 | $45.47 | 1.5M |
| 2026-04-21 | 44.17 | $45.29 | 995500 |
| 2026-04-20 | 44.07 | $45.81 | 688800 |
| 2026-04-17 | 43.90 | $45.69 | 1.9M |
| 2026-04-16 | 43.75 | $45.56 | 487140 |
| 2026-04-15 | 43.60 | $44.71 | 932005 |
| 2026-04-14 | 43.56 | $44.37 | 895209 |
| 2026-04-13 | 43.55 | $44.46 | 593869 |
| 2026-04-10 | 43.53 | $44.20 | 426731 |
| 2026-04-09 | 43.53 | $44.15 | 1.1M |
| 2026-04-08 | 43.55 | $44.46 | 1.0M |
| 2026-04-07 | 43.55 | $43.48 | 787407 |
| 2026-04-06 | 43.63 | $43.84 | 538417 |
| 2026-04-02 | 43.71 | $43.70 | 943100 |
| 2026-04-01 | 43.85 | $43.78 | 903100 |
| 2026-03-31 | 44.02 | $43.58 | 1.1M |
| 2026-03-30 | 44.24 | $42.61 | 3.9M |
| 2026-03-27 | 44.52 | $42.92 | 1.6M |
| 2026-03-26 | 44.59 | $43.48 | 1.5M |
| 2026-03-25 | 44.51 | $43.74 | 699300 |
| 2026-03-24 | 44.35 | $43.48 | 842300 |
| 2026-03-23 | 44.20 | $43.35 | 809922 |
| 2026-03-20 | 44.03 | $42.34 | 1.7M |
| 2026-03-19 | 44.02 | $42.88 | 1.5M |
| 2026-03-18 | 43.99 | $42.47 | 1.7M |
| 2026-03-17 | 43.96 | $43.93 | 948200 |
| 2026-03-16 | 43.88 | $44.06 | 1.3M |
| 2026-03-13 | 43.79 | $44.07 | 400603 |
| 2026-03-12 | 43.65 | $44.31 | 662043 |
| 2026-03-11 | 43.50 | $44.45 | 742000 |
| 2026-03-10 | 43.34 | $44.56 | 1.6M |
| 2026-03-09 | 43.12 | $45.09 | 2.3M |
| 2026-03-06 | 42.87 | $45.46 | 1.9M |
| 2026-03-05 | 42.51 | $46.34 | 1.6M |
| 2026-03-04 | 42.12 | $47.24 | 1.8M |
| 2026-03-03 | 41.66 | $48.06 | 2.4M |
| 2026-03-02 | 41.21 | $48.13 | 2.8M |
| 2026-02-27 | 40.67 | $44.28 | 8.2M |
| 2026-02-26 | 40.31 | $41.87 | 405848 |
| 2026-02-25 | 40.03 | $40.57 | 305817 |
| 2026-02-24 | 39.82 | $40.49 | 272419 |
| 2026-02-23 | 39.67 | $40.00 | 399200 |
| 2026-02-20 | 39.55 | $42.16 | 865359 |
| 2026-02-19 | 39.37 | $42.23 | 386700 |
| 2026-02-18 | 39.14 | $41.91 | 727200 |
| 2026-02-17 | 38.91 | $42.38 | 875909 |
| 2026-02-13 | 38.79 | $42.24 | 632800 |
| 2026-02-12 | 38.71 | $41.28 | 447800 |
| 2026-02-11 | 38.63 | $41.25 | 616300 |
| 2026-02-10 | 38.54 | $41.22 | 483700 |
| 2026-02-09 | 38.49 | $40.14 | 287700 |
| 2026-02-06 | 38.52 | $40.17 | 353600 |
| 2026-02-05 | 38.53 | $38.29 | 321443 |
| 2026-02-04 | 38.54 | $38.44 | 404900 |
| 2026-02-03 | 38.53 | $38.06 | 384041 |
| 2026-02-02 | 38.52 | $39.05 | 377338 |
| 2026-01-30 | 38.43 | $37.30 | 362600 |
| 2026-01-29 | 38.47 | $37.23 | 284037 |
| 2026-01-28 | 38.55 | $36.25 | 270715 |
| 2026-01-27 | 38.68 | $36.29 | 318600 |
| 2026-01-26 | 38.82 | $37.43 | 218046 |
| 2026-01-23 | 38.88 | $37.63 | 410008 |
| 2026-01-22 | 38.93 | $38.51 | 251100 |
| 2026-01-21 | 38.93 | $37.82 | 764400 |
| 2026-01-20 | 38.98 | $37.18 | 296300 |
| 2026-01-16 | 39.08 | $39.93 | 476500 |
| 2026-01-15 | 39.01 | $40.72 | 311600 |
| 2026-01-14 | 38.91 | $39.75 | 225000 |
| 2026-01-13 | 38.84 | $39.46 | 346000 |
| 2026-01-12 | 38.80 | $40.11 | 295000 |
| 2026-01-09 | 38.75 | $40.72 | 368300 |
| 2026-01-08 | 38.61 | $40.52 | 508300 |
| 2026-01-07 | 38.44 | $38.37 | 228200 |
| 2026-01-06 | 38.36 | $38.34 | 288900 |
| 2026-01-05 | 38.28 | $37.88 | 285600 |
| 2026-01-02 | 38.25 | $37.23 | 465800 |
| 2025-12-31 | 38.26 | $38.11 | 240400 |
| 2025-12-30 | 38.17 | $38.75 | 341200 |
| 2025-12-29 | 38.08 | $38.92 | 194100 |
| 2025-12-26 | 37.99 | $39.00 | 226400 |
| 2025-12-24 | 37.89 | $38.60 | 130100 |
| 2025-12-23 | 37.80 | $38.59 | 375100 |
| 2025-12-22 | 37.67 | $38.59 | 299900 |
| 2025-12-19 | 37.52 | $38.92 | 1.1M |
| 2025-12-18 | 37.31 | $39.03 | 470300 |
| 2025-12-17 | 37.13 | $38.64 | 476000 |
| 2025-12-16 | 36.90 | $38.60 | 470700 |
| 2025-12-15 | 36.69 | $38.44 | 403800 |
| 2025-12-12 | 36.53 | $38.71 | 484900 |
| 2025-12-11 | 36.43 | $39.13 | 511000 |
| 2025-12-10 | 36.29 | $37.90 | 452100 |
| 2025-12-09 | 36.19 | $37.12 | 281100 |
| 2025-12-08 | 36.13 | $36.60 | 358600 |
| 2025-12-05 | 36.08 | $36.90 | 315400 |
| 2025-12-04 | 35.98 | $37.17 | 315600 |
| 2025-12-03 | 36.01 | $37.43 | 489000 |
| 2025-12-02 | 35.98 | $36.45 | 274500 |
| 2025-12-01 | 35.96 | $36.94 | 485000 |
| 2025-11-28 | 35.96 | $37.07 | 162200 |
| 2025-11-26 | 35.94 | $36.92 | 593600 |
| 2025-11-25 | 35.94 | $36.89 | 617700 |
| 2025-11-24 | 36.00 | $35.91 | 374045 |
| 2025-11-21 | 36.11 | $35.61 | 540934 |
| 2025-11-20 | 36.23 | $34.74 | 702000 |
| 2025-11-19 | 36.41 | $35.34 | 566941 |
| 2025-11-18 | 36.54 | $34.13 | 382647 |
| 2025-11-17 | 36.73 | $34.39 | 363400 |
| 2025-11-14 | 36.91 | $35.34 | 790200 |
| 2025-11-13 | 36.99 | $36.57 | 701700 |
| 2025-11-12 | 37.01 | $36.41 | 536500 |
| 2025-11-11 | 37.09 | $35.82 | 342700 |
| 2025-11-10 | 37.19 | $35.88 | 542100 |
| 2025-11-07 | 37.28 | $35.62 | 931400 |
| 2025-11-06 | 37.38 | $34.99 | 801900 |
| 2025-11-05 | 37.62 | $37.82 | 862600 |
| 2025-11-04 | 37.73 | $36.69 | 394400 |
| 2025-11-03 | 37.90 | $36.20 | 425700 |
| 2025-10-31 | 38.08 | $36.90 | 488200 |
| 2025-10-30 | 38.21 | $36.64 | 360900 |
| 2025-10-29 | 38.35 | $36.93 | 395200 |
| 2025-10-28 | 38.47 | $37.98 | 256400 |
| 2025-10-27 | 38.54 | $38.13 | 193512 |
| 2025-10-24 | 38.59 | $38.12 | 217541 |
| 2025-10-23 | 38.62 | $38.34 | 285000 |
| 2025-10-22 | 38.64 | $37.96 | 317200 |
| 2025-10-21 | 38.70 | $37.94 | 212200 |
| 2025-10-20 | 38.77 | $37.91 | 241700 |
| 2025-10-17 | 38.84 | $37.03 | 276300 |
| 2025-10-16 | 38.94 | $36.84 | 234700 |
| 2025-10-15 | 39.07 | $38.08 | 168521 |
| 2025-10-14 | 39.13 | $37.74 | 668200 |
| 2025-10-13 | 39.22 | $37.76 | 339200 |
| 2025-10-10 | 39.32 | $37.66 | 639200 |
| 2025-10-09 | 39.37 | $39.72 | 533700 |
| 2025-10-08 | 39.34 | $40.11 | 284717 |
| 2025-10-07 | 39.28 | $39.94 | 451122 |
| 2025-10-06 | 39.25 | $39.92 | 401500 |
| 2025-10-03 | 39.24 | $39.48 | 438500 |
| 2025-10-02 | 39.27 | $39.34 | 331246 |
| 2025-10-01 | 39.29 | $39.48 | 365705 |
| 2025-09-30 | 39.27 | $39.31 | 389200 |
| 2025-09-29 | 39.24 | $39.04 | 285600 |
| 2025-09-26 | 39.27 | $38.83 | 283047 |
| 2025-09-25 | 39.32 | $38.61 | 371645 |
| 2025-09-24 | 39.40 | $39.31 | 414517 |
| 2025-09-23 | 39.40 | $39.29 | 379838 |
| 2025-09-22 | 39.42 | $39.38 | 309924 |
| 2025-09-19 | 39.44 | $38.87 | 1.0M |
| 2025-09-18 | 39.38 | $39.45 | 540900 |
| 2025-09-17 | 39.30 | $39.28 | 499035 |
| 2025-09-16 | 39.28 | $39.65 | 365814 |
| 2025-09-15 | 39.24 | $39.68 | 451000 |
| 2025-09-12 | 39.20 | $38.74 | 397600 |
| 2025-09-11 | 39.19 | $39.13 | 1.1M |
| 2025-09-10 | 39.16 | $38.79 | 579100 |
| 2025-09-09 | 39.06 | $39.45 | 1.5M |
| 2025-09-08 | 38.88 | $39.70 | 804500 |
| 2025-09-05 | 38.75 | $40.05 | 1.2M |
| 2025-09-04 | 38.62 | $39.77 | 368405 |
| 2025-09-03 | 38.25 | $38.97 | 542700 |
| 2025-09-02 | 37.90 | $38.77 | 483900 |
| 2025-08-29 | 37.52 | $39.62 | 563700 |
| 2025-08-28 | 37.05 | $39.84 | 531349 |
| 2025-08-27 | 36.59 | $40.30 | 685205 |
| 2025-08-26 | 35.92 | $39.35 | 578902 |
| 2025-08-25 | 35.31 | $39.70 | 512400 |
| 2025-08-22 | 34.71 | $39.74 | 692241 |
| 2025-08-21 | 34.09 | $37.56 | 402846 |
| 2025-08-20 | 33.54 | $38.00 | 367700 |
| 2025-08-19 | 33.02 | $38.82 | 821800 |
| 2025-08-18 | 32.42 | $38.91 | 923121 |
| 2025-08-15 | 31.84 | $38.80 | 443700 |
| 2025-08-14 | 31.27 | $38.56 | 832400 |
| 2025-08-13 | 30.74 | $38.49 | 795200 |
| 2025-08-12 | 30.18 | $36.70 | 655100 |
| 2025-08-11 | 29.67 | $35.91 | 755938 |
| 2025-08-08 | 29.37 | $37.11 | 1.1M |
| 2025-08-07 | 28.99 | $37.38 | 3.0M |
| 2025-08-06 | 28.64 | $32.50 | 1.2M |
| 2025-08-05 | 28.51 | $31.86 | 790441 |
| 2025-08-04 | 28.40 | $31.26 | 1.2M |
| 2025-08-01 | 28.31 | $30.25 | 1.3M |
| 2025-07-31 | 28.27 | $30.60 | 1.7M |
| 2025-07-30 | 28.19 | $26.98 | 363522 |
| 2025-07-29 | 28.26 | $27.08 | 384800 |
| 2025-07-28 | 28.33 | $27.60 | 468700 |
| 2025-07-25 | 28.43 | $27.51 | 608846 |
| 2025-07-24 | 28.58 | $26.44 | 4.4M |
| 2025-07-23 | 28.75 | $27.54 | 1.7M |
| 2025-07-22 | 28.83 | $26.85 | 592000 |
| 2025-07-21 | 28.91 | $27.32 | 377200 |
| 2025-07-18 | 28.94 | $27.50 | 311200 |
| 2025-07-17 | 28.95 | $27.88 | 515000 |
| 2025-07-16 | 28.90 | $27.35 | 879803 |
| 2025-07-15 | 28.91 | $26.51 | 1.6M |
| 2025-07-14 | 28.93 | $29.94 | 1.4M |
| 2025-07-11 | 28.82 | $29.50 | 539377 |
| 2025-07-10 | 28.75 | $30.33 | 325000 |
| 2025-07-09 | 28.63 | $29.81 | 381828 |
| 2025-07-08 | 28.51 | $29.69 | 465000 |
| 2025-07-07 | 28.37 | $29.54 | 710900 |
| 2025-07-03 | 28.23 | $29.51 | 318833 |
| 2025-07-02 | 28.12 | $28.87 | 446238 |
| 2025-07-01 | 28.05 | $28.43 | 540800 |
| 2025-06-30 | 27.96 | $28.53 | 456900 |
| 2025-06-27 | 27.85 | $29.55 | 953926 |
| 2025-06-26 | 27.71 | $30.48 | 363600 |
| 2025-06-25 | 27.51 | $29.77 | 319338 |
| 2025-06-24 | 27.36 | $29.18 | 317137 |
| 2025-06-23 | 27.18 | $28.49 | 356800 |
| 2025-06-20 | 27.05 | $28.03 | 1.3M |
| 2025-06-18 | 26.95 | $27.63 | 384543 |
| 2025-06-17 | 26.95 | $26.89 | 346849 |
| 2025-06-16 | 26.97 | $27.42 | 333800 |
| 2025-06-13 | 26.98 | $26.99 | 401100 |
| 2025-06-12 | 27.01 | $27.72 | 267047 |
| 2025-06-11 | 26.99 | $28.16 | 404100 |
| 2025-06-10 | 26.97 | $27.86 | 307400 |
| 2025-06-09 | 26.94 | $27.36 | 249100 |
| 2025-06-06 | 26.91 | $26.95 | 229718 |
| 2025-06-05 | 26.94 | $26.74 | 296200 |
| 2025-06-04 | 27.07 | $27.44 | 460700 |
| 2025-06-03 | 27.16 | $27.42 | 410628 |
| 2025-06-02 | 27.25 | $26.50 | 364200 |
| 2025-05-30 | 27.37 | $26.51 | 371000 |
| 2025-05-29 | 27.45 | $26.60 | 246012 |
| 2025-05-28 | 27.52 | $26.57 | 305400 |
| 2025-05-27 | 27.60 | $26.78 | 385944 |
| 2025-05-23 | 27.64 | $25.57 | 275100 |
| 2025-05-22 | 27.69 | $25.94 | 337300 |
| 2025-05-21 | 27.71 | $25.98 | 513235 |
| 2025-05-20 | 27.68 | $27.50 | 261200 |
| 2025-05-19 | 27.56 | $27.39 | 263935 |
| 2025-05-16 | 27.39 | $27.70 | 419136 |
| 2025-05-15 | 27.25 | $27.60 | 535700 |
| 2025-05-14 | 27.10 | $27.29 | 459000 |
| 2025-05-13 | 27.00 | $27.79 | 453824 |
| 2025-05-12 | 26.87 | $27.19 | 466239 |
| 2025-05-09 | 26.74 | $26.75 | 483200 |
| 2025-05-08 | 26.60 | $27.53 | 611400 |
| 2025-05-07 | 26.49 | $29.44 | 498719 |
| 2025-05-06 | 26.18 | $29.24 | 341311 |
| 2025-05-05 | 25.91 | $29.20 | 271700 |
| 2025-05-02 | 25.68 | $28.87 | 357000 |
| 2025-05-01 | 25.52 | $28.07 | 260340 |
| 2025-04-30 | 25.54 | $27.92 | 414000 |
| 2025-04-29 | 25.49 | $28.33 | 280300 |
| 2025-04-28 | 25.40 | $27.55 | 418705 |
| 2025-04-25 | 25.35 | $26.61 | 311512 |
| 2025-04-24 | 25.37 | $26.18 | 228704 |
| 2025-04-23 | 25.42 | $25.54 | 396800 |
| 2025-04-22 | 25.51 | $25.09 | 310200 |
| 2025-04-21 | 25.64 | $23.86 | 490920 |
| 2025-04-17 | 25.80 | $24.93 | 583900 |
| 2025-04-16 | 25.94 | $24.61 | 413020 |
| 2025-04-15 | 26.08 | $25.23 | 511318 |
| 2025-04-14 | 26.18 | $25.30 | 433248 |
| 2025-04-11 | 26.26 | $24.51 | 495000 |
| 2025-04-10 | 26.35 | $23.89 | 363306 |
| 2025-04-09 | 26.43 | $25.50 | 700300 |
| 2025-04-08 | 26.41 | $23.09 | 704700 |
| 2025-04-07 | 26.52 | $23.95 | 928100 |
| 2025-04-04 | 26.58 | $24.47 | 840400 |
| 2025-04-03 | 26.64 | $25.81 | 872307 |
| 2025-04-02 | 26.64 | $28.40 | 723736 |
| 2025-04-01 | 26.48 | $27.04 | 341600 |
| 2025-03-31 | 26.41 | $26.38 | 475539 |
| 2025-03-28 | 26.42 | $26.59 | 393224 |
| 2025-03-27 | 26.52 | $27.00 | 246838 |
| 2025-03-26 | 26.57 | $27.26 | 254061 |
| 2025-03-25 | 26.64 | $27.38 | 308917 |
| 2025-03-24 | 26.72 | $27.58 | 393400 |
| 2025-03-21 | 26.80 | $27.12 | 1.3M |
| 2025-03-20 | 26.91 | $27.73 | 536615 |
| 2025-03-19 | 27.04 | $27.42 | 538300 |
| 2025-03-18 | 27.20 | $27.22 | 558900 |
| 2025-03-17 | 27.38 | $26.93 | 489001 |
| 2025-03-14 | 27.56 | $26.22 | 619014 |
| 2025-03-13 | 27.77 | $25.57 | 717123 |
| 2025-03-12 | 27.99 | $25.02 | 506016 |
| 2025-03-11 | 28.27 | $25.39 | 697907 |
| 2025-03-10 | 28.55 | $24.98 | 661200 |
| 2025-03-07 | 28.85 | $25.71 | 374629 |
| 2025-03-06 | 29.14 | $25.76 | 566900 |
| 2025-03-05 | 29.44 | $25.20 | 494011 |
| 2025-03-04 | 29.73 | $25.69 | 772010 |
| 2025-03-03 | 30.00 | $26.69 | 379200 |
| 2025-02-28 | 30.26 | $28.44 | 282737 |
| 2025-02-27 | 30.48 | $28.10 | 215236 |
| 2025-02-26 | 30.69 | $28.56 | 223200 |
| 2025-02-25 | 30.88 | $29.00 | 255436 |
| 2025-02-24 | 31.04 | $29.16 | 259018 |
| 2025-02-21 | 31.21 | $29.45 | 377500 |
| 2025-02-20 | 31.36 | $30.28 | 191513 |
| 2025-02-19 | 31.51 | $30.70 | 288919 |
| 2025-02-18 | 31.63 | $30.84 | 261630 |
| 2025-02-14 | 31.73 | $30.47 | 245500 |
| 2025-02-13 | 31.84 | $30.39 | 291431 |
| 2025-02-12 | 31.96 | $30.00 | 366800 |
| 2025-02-11 | 32.02 | $30.49 | 280200 |
| 2025-02-10 | 32.09 | $31.05 | 308200 |
| 2025-02-07 | 32.14 | $31.10 | 344303 |
| 2025-02-06 | 32.23 | $31.47 | 492400 |
| 2025-02-05 | 32.34 | $31.65 | 194445 |
| 2025-02-04 | 32.46 | $31.07 | 203506 |
| 2025-02-03 | 32.65 | $31.04 | 257508 |
| 2025-01-31 | 32.80 | $31.86 | 263700 |
| 2025-01-30 | 32.90 | $32.82 | 185200 |
| 2025-01-29 | 32.93 | $32.30 | 160100 |
| 2025-01-28 | 33.03 | $32.45 | 155900 |
| 2025-01-27 | 33.18 | $32.21 | 213530 |
| 2025-01-24 | 33.28 | $32.52 | 218421 |
| 2025-01-23 | 33.35 | $32.56 | 255720 |
| 2025-01-22 | 33.33 | $33.17 | 280400 |
| 2025-01-21 | 33.27 | $33.04 | 196800 |
| 2025-01-17 | 33.20 | $32.97 | 204525 |
| 2025-01-16 | 33.20 | $32.67 | 288242 |
| 2025-01-15 | 33.25 | $32.76 | 334400 |
| 2025-01-14 | 33.27 | $31.24 | 359300 |
| 2025-01-13 | 33.40 | $31.86 | 389440 |
| 2025-01-10 | 33.52 | $31.99 | 500400 |
| 2025-01-08 | 33.63 | $33.01 | 581200 |
| 2025-01-07 | 33.64 | $33.56 | 407200 |
| 2025-01-06 | 33.63 | $34.03 | 483607 |
| 2025-01-03 | 33.64 | $34.92 | 486600 |
| 2025-01-02 | 33.61 | $34.07 | 374700 |
| 2024-12-31 | 33.56 | $33.92 | 264313 |
| 2024-12-30 | 33.55 | $33.42 | 270625 |
| 2024-12-27 | 33.52 | $34.27 | 302700 |
| 2024-12-26 | 33.44 | $35.38 | 329000 |
| 2024-12-24 | 33.28 | $34.18 | 142730 |
| 2024-12-23 | 33.13 | $33.96 | 472400 |
| 2024-12-20 | 33.01 | $32.23 | 1.7M |
| 2024-12-19 | 32.96 | $31.83 | 441800 |
| 2024-12-18 | 32.88 | $31.78 | 666400 |
| 2024-12-17 | 32.77 | $33.00 | 491629 |
| 2024-12-16 | 32.57 | $33.55 | 394200 |
| 2024-12-13 | 32.36 | $33.24 | 660436 |
| 2024-12-12 | 32.17 | $33.89 | 699810 |
| 2024-12-11 | 31.99 | $34.07 | 624220 |
| 2024-12-10 | 31.74 | $34.32 | 790400 |
| 2024-12-09 | 31.51 | $33.24 | 627000 |
| 2024-12-06 | 31.27 | $33.39 | 539377 |
| 2024-12-05 | 31.01 | $34.04 | 228000 |
| 2024-12-04 | 30.78 | $34.49 | 661300 |
| 2024-12-03 | 30.44 | $32.95 | 387002 |
| 2024-12-02 | 30.13 | $33.77 | 506218 |
| 2024-11-29 | 29.75 | $32.81 | 210343 |
| 2024-11-27 | 29.42 | $32.68 | 739000 |
| 2024-11-26 | 29.15 | $32.17 | 726944 |
| 2024-11-25 | 28.88 | $31.16 | 559728 |
| 2024-11-22 | 28.67 | $31.51 | 660723 |
| 2024-11-21 | 28.41 | $31.24 | 532933 |
| 2024-11-20 | 28.21 | $30.27 | 388805 |
| 2024-11-19 | 28.04 | $29.65 | 320228 |
| 2024-11-18 | 27.91 | $28.88 | 318900 |
| 2024-11-15 | 27.83 | $29.44 | 354424 |
| 2024-11-14 | 27.74 | $29.39 | 398300 |
| 2024-11-13 | 27.70 | $30.42 | 768900 |
| 2024-11-12 | 27.61 | $29.04 | 444200 |
| 2024-11-11 | 27.59 | $29.65 | 326905 |
| 2024-11-08 | 27.55 | $28.46 | 291200 |
| 2024-11-07 | 27.57 | $28.25 | 324900 |
| 2024-11-06 | 27.57 | $29.34 | 838000 |
| 2024-11-05 | 27.55 | $27.66 | 497906 |
| 2024-11-04 | 27.60 | $26.71 | 304932 |
| 2024-11-01 | 27.70 | $26.22 | 328797 |
| 2024-10-31 | 27.83 | $26.18 | 427500 |
| 2024-10-30 | 27.92 | $27.42 | 304741 |
| 2024-10-29 | 27.90 | $26.65 | 231745 |
| 2024-10-28 | 27.98 | $27.06 | 248932 |
| 2024-10-25 | 28.05 | $26.33 | 446900 |
| 2024-10-24 | 28.17 | $27.10 | 296745 |
| 2024-10-23 | 28.24 | $27.00 | 262017 |
| 2024-10-22 | 28.31 | $27.06 | 287240 |
| 2024-10-21 | 28.39 | $27.22 | 312800 |
| 2024-10-18 | 28.44 | $27.55 | 369700 |
| 2024-10-17 | 28.50 | $28.72 | 224506 |
| 2024-10-16 | 28.50 | $28.62 | 275000 |
| 2024-10-15 | 28.49 | $28.58 | 231430 |
| 2024-10-14 | 28.50 | $28.87 | 492536 |
| 2024-10-11 | 28.44 | $28.89 | 313427 |
| 2024-10-10 | 28.39 | $28.31 | 537800 |
| 2024-10-09 | 28.32 | $28.83 | 267800 |
| 2024-10-08 | 28.22 | $28.70 | 256600 |
| 2024-10-07 | 28.12 | $28.77 | 294300 |
| 2024-10-04 | 28.05 | $28.71 | 275724 |
| 2024-10-03 | 28.01 | $27.94 | 411049 |
| 2024-10-02 | 28.04 | $27.17 | 527227 |
| 2024-10-01 | 28.09 | $28.12 | 334549 |
| 2024-09-30 | 28.10 | $28.53 | 377100 |
| 2024-09-27 | 28.11 | $28.74 | 235512 |
| 2024-09-26 | 28.12 | $28.54 | 381321 |
| 2024-09-25 | 28.12 | $28.31 | 378200 |
| 2024-09-24 | 28.10 | $28.67 | 208800 |
| 2024-09-23 | 28.06 | $28.27 | 248100 |
| 2024-09-20 | 28.05 | $28.66 | 1.0M |
| 2024-09-19 | 27.97 | $28.80 | 280900 |
| 2024-09-18 | 27.90 | $28.47 | 272500 |
| 2024-09-17 | 27.84 | $28.67 | 250324 |
| 2024-09-16 | 27.81 | $27.71 | 223446 |
| 2024-09-13 | 27.84 | $27.86 | 227600 |
| 2024-09-12 | 27.85 | $26.85 | 223739 |
| 2024-09-11 | 27.88 | $26.89 | 283700 |
| 2024-09-10 | 28.01 | $26.67 | 644700 |
| 2024-09-09 | 28.09 | $27.43 | 700525 |
| 2024-09-06 | 28.14 | $27.87 | 747000 |
| 2024-09-05 | 28.18 | $28.50 | 476100 |
| 2024-09-04 | 28.15 | $28.32 | 1.1M |
| 2024-09-03 | 28.11 | $28.33 | 771349 |
| 2024-08-30 | 28.07 | $28.61 | 469500 |
| 2024-08-29 | 28.09 | $28.97 | 931533 |
| 2024-08-28 | 28.17 | $28.51 | 438400 |
| 2024-08-27 | 28.36 | $27.87 | 250822 |
| 2024-08-26 | 28.53 | $27.88 | 216929 |
| 2024-08-23 | 28.74 | $28.08 | 288900 |
| 2024-08-22 | 28.98 | $27.15 | 255331 |
| 2024-08-21 | 29.20 | $27.36 | 347732 |
| 2024-08-20 | 29.44 | $27.34 | 342300 |
| 2024-08-19 | 29.69 | $28.07 | 326828 |
| 2024-08-16 | 29.96 | $28.28 | 373100 |
| 2024-08-15 | 30.24 | $27.99 | 651000 |
| 2024-08-14 | 30.53 | $27.49 | 1.0M |
| 2024-08-13 | 30.79 | $29.40 | 612000 |
| 2024-08-12 | 30.91 | $28.31 | 360142 |
| 2024-08-09 | 31.04 | $28.56 | 372400 |
| 2024-08-08 | 31.11 | $28.66 | 1.1M |
| 2024-08-07 | 31.07 | $27.79 | 549837 |
| 2024-08-06 | 31.05 | $27.47 | 750900 |
| 2024-08-05 | 31.09 | $27.55 | 485300 |
| 2024-08-02 | 31.15 | $29.04 | 425500 |
| 2024-08-01 | 31.13 | $30.66 | 626528 |
| 2024-07-31 | 31.06 | $32.15 | 434000 |
| 2024-07-30 | 30.88 | $31.37 | 560200 |
| 2024-07-29 | 30.76 | $32.06 | 487826 |
| 2024-07-26 | 30.51 | $32.85 | 552342 |
| 2024-07-25 | 30.21 | $31.65 | 568310 |
| 2024-07-24 | 30.04 | $32.09 | 452214 |
| 2024-07-23 | 29.86 | $32.31 | 680700 |
| 2024-07-22 | 29.67 | $33.56 | 1.5M |
| 2024-07-19 | 29.38 | $33.93 | 2.6M |
| 2024-07-18 | 29.05 | $33.79 | 1.1M |
| 2024-07-17 | 28.76 | $32.50 | 893752 |
| 2024-07-16 | 28.57 | $31.99 | 1.1M |
| 2024-07-15 | 28.39 | $30.73 | 925539 |
| 2024-07-12 | 28.27 | $30.05 | 2.1M |
| 2024-07-11 | 28.16 | $27.89 | 489092 |
| 2024-07-10 | 28.10 | $27.45 | 344505 |
| 2024-07-09 | 28.08 | $28.25 | 480844 |
| 2024-07-08 | 28.02 | $28.75 | 380607 |
| 2024-07-05 | 27.93 | $28.50 | 435174 |
| 2024-07-03 | 27.87 | $29.24 | 401783 |
| 2024-07-02 | 27.74 | $28.68 | 2.0M |
| 2024-07-01 | 27.70 | $28.90 | 1.1M |
| 2024-06-28 | 27.64 | $27.02 | 11.1M |
| 2024-06-27 | 27.68 | $26.92 | 851485 |
| 2024-06-26 | 27.70 | $28.32 | 1.3M |
| 2024-06-25 | 27.66 | $28.33 | 802954 |
| 2024-06-24 | 27.66 | $28.61 | 536713 |
| 2024-06-21 | 27.62 | $27.65 | 1.3M |
| 2024-06-20 | 27.62 | $27.34 | 404049 |
| 2024-06-18 | 27.66 | $28.02 | 434799 |
| 2024-06-17 | 27.69 | $28.84 | 689431 |
| 2024-06-14 | 27.67 | $28.38 | 1.2M |
| 2024-06-13 | 27.67 | $28.32 | 728413 |
| 2024-06-12 | 27.57 | $27.69 | 545248 |
| 2024-06-11 | 27.47 | $26.86 | 363394 |
| 2024-06-10 | 27.25 | $26.97 | 520569 |
| 2024-06-07 | 27.04 | $27.11 | 576771 |
| 2024-06-06 | 26.80 | $26.82 | 307274 |
| 2024-06-05 | 26.60 | $27.33 | 454311 |
| 2024-06-04 | 26.35 | $26.78 | 446099 |
| 2024-06-03 | 26.10 | $27.75 | 329828 |
| 2024-05-31 | 25.79 | $27.83 | 521459 |
| 2024-05-30 | 25.46 | $27.75 | 331962 |
| 2024-05-29 | 25.10 | $27.27 | 621479 |
| 2024-05-28 | 24.73 | $27.48 | 439280 |
| 2024-05-24 | 24.39 | $28.33 | 406970 |
| 2024-05-23 | 24.02 | $27.80 | 375115 |
| 2024-05-22 | 23.71 | $27.70 | 391265 |
| 2024-05-21 | 23.42 | $28.14 | 481410 |
| 2024-05-20 | 23.12 | $28.56 | 498202 |
| 2024-05-17 | 22.75 | $28.50 | 941363 |
| 2024-05-16 | 22.38 | $28.35 | 1.8M |
| 2024-05-15 | 22.01 | $26.44 | 1.1M |
| 2024-05-14 | 21.72 | $25.57 | 1.5M |
| 2024-05-13 | 21.49 | $22.55 | 856170 |
| 2024-05-10 | 21.38 | $22.71 | 394005 |
| 2024-05-09 | 21.30 | $22.41 | 460933 |
| 2024-05-08 | 21.23 | $22.73 | 692697 |
| 2024-05-07 | 21.17 | $22.38 | 867259 |
| 2024-05-06 | 21.12 | $21.76 | 440059 |
| 2024-05-03 | 21.02 | $21.48 | 570303 |
| 2024-05-02 | 20.90 | $21.20 | 843612 |
| 2024-05-01 | 20.80 | $20.57 | 613614 |
| 2024-04-30 | 20.74 | $19.93 | 473199 |
| 2024-04-29 | 20.71 | $20.64 | 514829 |
| 2024-04-26 | 20.65 | $21.06 | 383659 |
| 2024-04-25 | 20.58 | $21.53 | 351833 |
| 2024-04-24 | 20.50 | $21.89 | 460427 |
| 2024-04-23 | 20.37 | $22.13 | 777397 |
| 2024-04-22 | 20.22 | $21.14 | 596669 |
| 2024-04-19 | 20.11 | $21.06 | 664047 |
| 2024-04-18 | 20.04 | $20.99 | 554160 |
| 2024-04-17 | 19.98 | $20.68 | 774058 |
| 2024-04-16 | 19.93 | $20.92 | 540915 |
| 2024-04-15 | 19.87 | $20.41 | 646723 |
| 2024-04-12 | 19.85 | $21.05 | 664024 |
| 2024-04-11 | 19.81 | $21.08 | 542506 |
| 2024-04-10 | 19.75 | $21.55 | 589765 |
| 2024-04-09 | 19.67 | $21.24 | 706441 |
| 2024-04-08 | 19.59 | $19.90 | 1.0M |
| 2024-04-05 | 19.57 | $19.11 | 583656 |
| 2024-04-04 | 19.59 | $19.10 | 527915 |
| 2024-04-03 | 19.62 | $19.35 | 386114 |
| 2024-04-02 | 19.65 | $19.31 | 620386 |
| 2024-04-01 | 19.70 | $19.50 | 509266 |
| 2024-03-28 | 19.79 | $19.75 | 550948 |
| 2024-03-27 | 19.89 | $19.83 | 602153 |
| 2024-03-26 | 19.95 | $19.30 | 570556 |
| 2024-03-25 | 20.04 | $19.14 | 712580 |
| 2024-03-22 | 20.14 | $18.90 | 1.4M |
| 2024-03-21 | 20.25 | $19.63 | 610739 |
| 2024-03-20 | 20.30 | $19.86 | 868847 |
| 2024-03-19 | 20.34 | $19.61 | 1.0M |
| 2024-03-18 | 20.44 | $19.76 | 838213 |
| 2024-03-15 | 20.54 | $19.98 | 1.5M |
| 2024-03-14 | 20.64 | $20.20 | 833334 |
| 2024-03-13 | 20.71 | $19.96 | 370333 |
| 2024-03-12 | 20.85 | $19.97 | 463262 |
| 2024-03-11 | 21.03 | $19.67 | 654556 |
| 2024-03-08 | 21.21 | $19.46 | 305021 |
| 2024-03-07 | 21.38 | $19.53 | 332440 |
| 2024-03-06 | 21.50 | $19.65 | 438281 |
| 2024-03-05 | 21.60 | $19.98 | 506410 |
| 2024-03-04 | 21.70 | $20.39 | 791197 |
| 2024-03-01 | 21.78 | $21.15 | 759691 |
| 2024-02-29 | 21.83 | $21.76 | 897739 |
| 2024-02-28 | 21.86 | $21.19 | 968693 |
| 2024-02-27 | 21.95 | $20.95 | 554501 |
| 2024-02-26 | 22.05 | $21.19 | 486031 |
| 2024-02-23 | 22.12 | $21.07 | 316149 |
| 2024-02-22 | 22.18 | $20.70 | 430332 |
| 2024-02-21 | 22.24 | $20.64 | 390626 |
| 2024-02-20 | 22.34 | $21.52 | 407887 |
| 2024-02-16 | 22.39 | $21.90 | 484212 |
| 2024-02-15 | 22.40 | $21.85 | 840409 |
| 2024-02-14 | 22.41 | $21.58 | 1.3M |
| 2024-02-13 | 22.40 | $22.75 | 406923 |
| 2024-02-12 | 22.37 | $23.63 | 288388 |
| 2024-02-09 | 22.29 | $23.40 | 278745 |
| 2024-02-08 | 22.24 | $22.75 | 276716 |
| 2024-02-07 | 22.23 | $21.91 | 161384 |
| 2024-02-06 | 22.27 | $21.78 | 447903 |
| 2024-02-05 | 22.34 | $21.89 | 514348 |
| 2024-02-02 | 22.41 | $22.02 | 376822 |
| 2024-02-01 | 22.42 | $22.17 | 328507 |
| 2024-01-31 | 22.44 | $22.39 | 357304 |
| 2024-01-30 | 22.51 | $22.95 | 407009 |
| 2024-01-29 | 22.58 | $22.86 | 224540 |
| 2024-01-26 | 22.66 | $22.65 | 262748 |
| 2024-01-25 | 22.75 | $22.28 | 324105 |
| 2024-01-24 | 22.87 | $21.97 | 344160 |
| 2024-01-23 | 23.04 | $22.63 | 278313 |
| 2024-01-22 | 23.15 | $22.53 | 339041 |
| 2024-01-19 | 23.22 | $22.06 | 316876 |
| 2024-01-18 | 23.32 | $21.94 | 511144 |
| 2024-01-17 | 23.40 | $21.53 | 961871 |
| 2024-01-16 | 23.47 | $21.99 | 617790 |
| 2024-01-12 | 23.47 | $22.15 | 601791 |
| 2024-01-11 | 23.46 | $22.28 | 620808 |
| 2024-01-10 | 23.44 | $22.66 | 251663 |
| 2024-01-09 | 23.39 | $22.64 | 304731 |
| 2024-01-08 | 23.35 | $23.11 | 381692 |
| 2024-01-05 | 23.29 | $23.31 | 510734 |
| 2024-01-04 | 23.24 | $22.24 | 401246 |
| 2024-01-03 | 23.26 | $22.66 | 377944 |
| 2024-01-02 | 23.24 | $23.74 | 276237 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
44.89
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.67
Average
31.91
Maximum
44.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.89 | $47.11 | 610884 |
| 2026-07-15 | 44.66 | $46.20 | 277140 |
| 2026-07-14 | 44.50 | $45.70 | 295800 |
| 2026-07-13 | 44.37 | $45.47 | 286043 |
| 2026-07-10 | 44.25 | $44.93 | 477226 |
| 2026-07-09 | 44.18 | $44.77 | 533400 |
| 2026-07-08 | 44.12 | $44.79 | 370700 |
| 2026-07-07 | 44.05 | $44.88 | 422411 |
| 2026-07-06 | 43.96 | $44.96 | 268800 |
| 2026-07-02 | 43.86 | $44.57 | 472500 |
| 2026-07-01 | 43.78 | $44.09 | 1.2M |
| 2026-06-30 | 43.75 | $43.41 | 1.1M |
| 2026-06-29 | 43.79 | $42.88 | 714520 |
| 2026-06-26 | 43.88 | $43.23 | 3.5M |
| 2026-06-25 | 43.95 | $43.31 | 1.2M |
| 2026-06-24 | 44.02 | $43.48 | 651316 |
| 2026-06-23 | 44.07 | $43.58 | 329507 |
| 2026-06-22 | 44.12 | $43.57 | 307541 |
| 2026-06-18 | 44.18 | $43.63 | 1.1M |
| 2026-06-17 | 44.24 | $43.20 | 826300 |
| 2026-06-16 | 44.35 | $43.98 | 774706 |
| 2026-06-15 | 44.39 | $44.17 | 242644 |
| 2026-06-12 | 44.41 | $44.27 | 246421 |
| 2026-06-11 | 44.43 | $44.17 | 287500 |
| 2026-06-10 | 44.46 | $44.09 | 395136 |
| 2026-06-09 | 44.49 | $44.39 | 1.1M |
| 2026-06-08 | 44.50 | $44.11 | 221000 |
| 2026-06-05 | 44.55 | $44.15 | 464600 |
| 2026-06-04 | 44.59 | $44.21 | 708306 |
| 2026-06-03 | 44.63 | $44.08 | 719300 |
| 2026-06-02 | 44.69 | $44.32 | 481800 |
| 2026-06-01 | 44.72 | $44.47 | 546000 |
| 2026-05-29 | 44.75 | $44.60 | 670950 |
| 2026-05-28 | 44.77 | $45.27 | 507700 |
| 2026-05-27 | 44.71 | $45.10 | 285500 |
| 2026-05-26 | 44.67 | $45.16 | 1.1M |
| 2026-05-22 | 44.62 | $44.69 | 1.4M |
| 2026-05-21 | 44.61 | $44.82 | 351500 |
| 2026-05-20 | 44.59 | $45.17 | 470903 |
| 2026-05-19 | 44.53 | $44.46 | 770900 |
| 2026-05-18 | 44.54 | $44.79 | 610739 |
| 2026-05-15 | 44.51 | $44.55 | 1.1M |
| 2026-05-14 | 44.51 | $45.06 | 539900 |
| 2026-05-13 | 44.45 | $44.72 | 2.2M |
| 2026-05-12 | 44.42 | $44.94 | 2.6M |
| 2026-05-11 | 44.37 | $43.81 | 659500 |
| 2026-05-08 | 44.43 | $44.27 | 1.3M |
| 2026-05-07 | 44.44 | $44.25 | 975552 |
| 2026-05-06 | 44.46 | $44.78 | 740900 |
| 2026-05-05 | 44.43 | $44.03 | 484500 |
| 2026-05-04 | 44.47 | $44.04 | 550700 |
| 2026-05-01 | 44.52 | $44.52 | 421500 |
| 2026-04-30 | 44.51 | $44.38 | 440100 |
| 2026-04-29 | 44.53 | $44.47 | 366134 |
| 2026-04-28 | 44.53 | $44.44 | 566206 |
| 2026-04-27 | 44.54 | $43.84 | 851100 |
| 2026-04-24 | 44.62 | $44.54 | 1.2M |
| 2026-04-23 | 44.63 | $45.37 | 579805 |
| 2026-04-22 | 44.55 | $45.47 | 1.5M |
| 2026-04-21 | 44.45 | $45.29 | 995500 |
| 2026-04-20 | 44.36 | $45.81 | 688800 |
| 2026-04-17 | 44.21 | $45.69 | 1.9M |
| 2026-04-16 | 44.06 | $45.56 | 487140 |
| 2026-04-15 | 43.90 | $44.71 | 932005 |
| 2026-04-14 | 43.81 | $44.37 | 895209 |
| 2026-04-13 | 43.75 | $44.46 | 593869 |
| 2026-04-10 | 43.68 | $44.20 | 426731 |
| 2026-04-09 | 43.62 | $44.15 | 1.1M |
| 2026-04-08 | 43.57 | $44.46 | 1.0M |
| 2026-04-07 | 43.48 | $43.48 | 787407 |
| 2026-04-06 | 43.48 | $43.84 | 538417 |
| 2026-04-02 | 43.44 | $43.70 | 943100 |
| 2026-04-01 | 43.41 | $43.78 | 903100 |
| 2026-03-31 | 43.37 | $43.58 | 1.1M |
| 2026-03-30 | 43.35 | $42.61 | 3.9M |
| 2026-03-27 | 43.43 | $42.92 | 1.6M |
| 2026-03-26 | 43.48 | $43.48 | 1.5M |
| 2026-03-25 | 43.48 | $43.74 | 699300 |
| 2026-03-24 | 43.45 | $43.48 | 842300 |
| 2026-03-23 | 43.45 | $43.35 | 809922 |
| 2026-03-20 | 43.46 | $42.34 | 1.7M |
| 2026-03-19 | 43.58 | $42.88 | 1.5M |
| 2026-03-18 | 43.65 | $42.47 | 1.7M |
| 2026-03-17 | 43.77 | $43.93 | 948200 |
| 2026-03-16 | 43.76 | $44.06 | 1.3M |
| 2026-03-13 | 43.72 | $44.07 | 400603 |
| 2026-03-12 | 43.69 | $44.31 | 662043 |
| 2026-03-11 | 43.62 | $44.45 | 742000 |
| 2026-03-10 | 43.54 | $44.56 | 1.6M |
| 2026-03-09 | 43.43 | $45.09 | 2.3M |
| 2026-03-06 | 43.25 | $45.46 | 1.9M |
| 2026-03-05 | 43.02 | $46.34 | 1.6M |
| 2026-03-04 | 42.67 | $47.24 | 1.8M |
| 2026-03-03 | 42.19 | $48.06 | 2.4M |
| 2026-03-02 | 41.57 | $48.13 | 2.8M |
| 2026-02-27 | 40.88 | $44.28 | 8.2M |
| 2026-02-26 | 40.52 | $41.87 | 405848 |
| 2026-02-25 | 40.38 | $40.57 | 305817 |
| 2026-02-24 | 40.36 | $40.49 | 272419 |
| 2026-02-23 | 40.35 | $40.00 | 399200 |
| 2026-02-20 | 40.39 | $42.16 | 865359 |
| 2026-02-19 | 40.20 | $42.23 | 386700 |
| 2026-02-18 | 39.98 | $41.91 | 727200 |
| 2026-02-17 | 39.78 | $42.38 | 875909 |
| 2026-02-13 | 39.51 | $42.24 | 632800 |
| 2026-02-12 | 39.22 | $41.28 | 447800 |
| 2026-02-11 | 39.00 | $41.25 | 616300 |
| 2026-02-10 | 38.77 | $41.22 | 483700 |
| 2026-02-09 | 38.51 | $40.14 | 287700 |
| 2026-02-06 | 38.34 | $40.17 | 353600 |
| 2026-02-05 | 38.15 | $38.29 | 321443 |
| 2026-02-04 | 38.13 | $38.44 | 404900 |
| 2026-02-03 | 38.10 | $38.06 | 384041 |
| 2026-02-02 | 38.10 | $39.05 | 377338 |
| 2026-01-30 | 38.00 | $37.30 | 362600 |
| 2026-01-29 | 38.08 | $37.23 | 284037 |
| 2026-01-28 | 38.17 | $36.25 | 270715 |
| 2026-01-27 | 38.37 | $36.29 | 318600 |
| 2026-01-26 | 38.59 | $37.43 | 218046 |
| 2026-01-23 | 38.71 | $37.63 | 410008 |
| 2026-01-22 | 38.82 | $38.51 | 251100 |
| 2026-01-21 | 38.85 | $37.82 | 764400 |
| 2026-01-20 | 38.96 | $37.18 | 296300 |
| 2026-01-16 | 39.15 | $39.93 | 476500 |
| 2026-01-15 | 39.07 | $40.72 | 311600 |
| 2026-01-14 | 38.89 | $39.75 | 225000 |
| 2026-01-13 | 38.80 | $39.46 | 346000 |
| 2026-01-12 | 38.73 | $40.11 | 295000 |
| 2026-01-09 | 38.59 | $40.72 | 368300 |
| 2026-01-08 | 38.36 | $40.52 | 508300 |
| 2026-01-07 | 38.14 | $38.37 | 228200 |
| 2026-01-06 | 38.11 | $38.34 | 288900 |
| 2026-01-05 | 38.09 | $37.88 | 285600 |
| 2026-01-02 | 38.11 | $37.23 | 465800 |
| 2025-12-31 | 38.20 | $38.11 | 240400 |
| 2025-12-30 | 38.21 | $38.75 | 341200 |
| 2025-12-29 | 38.16 | $38.92 | 194100 |
| 2025-12-26 | 38.08 | $39.00 | 226400 |
| 2025-12-24 | 37.98 | $38.60 | 130100 |
| 2025-12-23 | 37.92 | $38.59 | 375100 |
| 2025-12-22 | 37.84 | $38.59 | 299900 |
| 2025-12-19 | 37.77 | $38.92 | 1.1M |
| 2025-12-18 | 37.64 | $39.03 | 470300 |
| 2025-12-17 | 37.50 | $38.64 | 476000 |
| 2025-12-16 | 37.38 | $38.60 | 470700 |
| 2025-12-15 | 37.25 | $38.44 | 403800 |
| 2025-12-12 | 37.12 | $38.71 | 484900 |
| 2025-12-11 | 36.96 | $39.13 | 511000 |
| 2025-12-10 | 36.73 | $37.90 | 452100 |
| 2025-12-09 | 36.61 | $37.12 | 281100 |
| 2025-12-08 | 36.55 | $36.60 | 358600 |
| 2025-12-05 | 36.55 | $36.90 | 315400 |
| 2025-12-04 | 36.51 | $37.17 | 315600 |
| 2025-12-03 | 36.44 | $37.43 | 489000 |
| 2025-12-02 | 36.33 | $36.45 | 274500 |
| 2025-12-01 | 36.32 | $36.94 | 485000 |
| 2025-11-28 | 36.26 | $37.07 | 162200 |
| 2025-11-26 | 36.17 | $36.92 | 593600 |
| 2025-11-25 | 36.09 | $36.89 | 617700 |
| 2025-11-24 | 36.01 | $35.91 | 374045 |
| 2025-11-21 | 36.02 | $35.61 | 540934 |
| 2025-11-20 | 36.06 | $34.74 | 702000 |
| 2025-11-19 | 36.20 | $35.34 | 566941 |
| 2025-11-18 | 36.29 | $34.13 | 382647 |
| 2025-11-17 | 36.52 | $34.39 | 363400 |
| 2025-11-14 | 36.75 | $35.34 | 790200 |
| 2025-11-13 | 36.89 | $36.57 | 701700 |
| 2025-11-12 | 36.93 | $36.41 | 536500 |
| 2025-11-11 | 36.98 | $35.82 | 342700 |
| 2025-11-10 | 37.10 | $35.88 | 542100 |
| 2025-11-07 | 37.23 | $35.62 | 931400 |
| 2025-11-06 | 37.40 | $34.99 | 801900 |
| 2025-11-05 | 37.66 | $37.82 | 862600 |
| 2025-11-04 | 37.64 | $36.69 | 394400 |
| 2025-11-03 | 37.74 | $36.20 | 425700 |
| 2025-10-31 | 37.90 | $36.90 | 488200 |
| 2025-10-30 | 38.01 | $36.64 | 360900 |
| 2025-10-29 | 38.15 | $36.93 | 395200 |
| 2025-10-28 | 38.28 | $37.98 | 256400 |
| 2025-10-27 | 38.31 | $38.13 | 193512 |
| 2025-10-24 | 38.33 | $38.12 | 217541 |
| 2025-10-23 | 38.35 | $38.34 | 285000 |
| 2025-10-22 | 38.35 | $37.96 | 317200 |
| 2025-10-21 | 38.39 | $37.94 | 212200 |
| 2025-10-20 | 38.44 | $37.91 | 241700 |
| 2025-10-17 | 38.50 | $37.03 | 276300 |
| 2025-10-16 | 38.65 | $36.84 | 234700 |
| 2025-10-15 | 38.84 | $38.08 | 168521 |
| 2025-10-14 | 38.92 | $37.74 | 668200 |
| 2025-10-13 | 39.05 | $37.76 | 339200 |
| 2025-10-10 | 39.19 | $37.66 | 639200 |
| 2025-10-09 | 39.35 | $39.72 | 533700 |
| 2025-10-08 | 39.31 | $40.11 | 284717 |
| 2025-10-07 | 39.22 | $39.94 | 451122 |
| 2025-10-06 | 39.15 | $39.92 | 401500 |
| 2025-10-03 | 39.06 | $39.48 | 438500 |
| 2025-10-02 | 39.02 | $39.34 | 331246 |
| 2025-10-01 | 38.99 | $39.48 | 365705 |
| 2025-09-30 | 38.94 | $39.31 | 389200 |
| 2025-09-29 | 38.90 | $39.04 | 285600 |
| 2025-09-26 | 38.88 | $38.83 | 283047 |
| 2025-09-25 | 38.89 | $38.61 | 371645 |
| 2025-09-24 | 38.92 | $39.31 | 414517 |
| 2025-09-23 | 38.87 | $39.29 | 379838 |
| 2025-09-22 | 38.83 | $39.38 | 309924 |
| 2025-09-19 | 38.77 | $38.87 | 1.0M |
| 2025-09-18 | 38.76 | $39.45 | 540900 |
| 2025-09-17 | 38.69 | $39.28 | 499035 |
| 2025-09-16 | 38.63 | $39.65 | 365814 |
| 2025-09-15 | 38.52 | $39.68 | 451000 |
| 2025-09-12 | 38.40 | $38.74 | 397600 |
| 2025-09-11 | 38.36 | $39.13 | 1.1M |
| 2025-09-10 | 38.28 | $38.79 | 579100 |
| 2025-09-09 | 38.23 | $39.45 | 1.5M |
| 2025-09-08 | 38.10 | $39.70 | 804500 |
| 2025-09-05 | 37.93 | $40.05 | 1.2M |
| 2025-09-04 | 37.71 | $39.77 | 368405 |
| 2025-09-03 | 37.49 | $38.97 | 542700 |
| 2025-09-02 | 37.33 | $38.77 | 483900 |
| 2025-08-29 | 37.18 | $39.62 | 563700 |
| 2025-08-28 | 36.93 | $39.84 | 531349 |
| 2025-08-27 | 36.62 | $40.30 | 685205 |
| 2025-08-26 | 36.23 | $39.35 | 578902 |
| 2025-08-25 | 35.90 | $39.70 | 512400 |
| 2025-08-22 | 35.51 | $39.74 | 692241 |
| 2025-08-21 | 35.06 | $37.56 | 402846 |
| 2025-08-20 | 34.80 | $38.00 | 367700 |
| 2025-08-19 | 34.46 | $38.82 | 821800 |
| 2025-08-18 | 34.00 | $38.91 | 923121 |
| 2025-08-15 | 33.48 | $38.80 | 443700 |
| 2025-08-14 | 32.92 | $38.56 | 832400 |
| 2025-08-13 | 32.33 | $38.49 | 795200 |
| 2025-08-12 | 31.68 | $36.70 | 655100 |
| 2025-08-11 | 31.15 | $35.91 | 755938 |
| 2025-08-08 | 30.65 | $37.11 | 1.1M |
| 2025-08-07 | 29.97 | $37.38 | 3.0M |
| 2025-08-06 | 29.19 | $32.50 | 1.2M |
| 2025-08-05 | 28.85 | $31.86 | 790441 |
| 2025-08-04 | 28.53 | $31.26 | 1.2M |
| 2025-08-01 | 28.24 | $30.25 | 1.3M |
| 2025-07-31 | 28.03 | $30.60 | 1.7M |
| 2025-07-30 | 27.76 | $26.98 | 363522 |
| 2025-07-29 | 27.84 | $27.08 | 384800 |
| 2025-07-28 | 27.92 | $27.60 | 468700 |
| 2025-07-25 | 27.95 | $27.51 | 608846 |
| 2025-07-24 | 28.00 | $26.44 | 4.4M |
| 2025-07-23 | 28.17 | $27.54 | 1.7M |
| 2025-07-22 | 28.23 | $26.85 | 592000 |
| 2025-07-21 | 28.38 | $27.32 | 377200 |
| 2025-07-18 | 28.49 | $27.50 | 311200 |
| 2025-07-17 | 28.59 | $27.88 | 515000 |
| 2025-07-16 | 28.67 | $27.35 | 879803 |
| 2025-07-15 | 28.81 | $26.51 | 1.6M |
| 2025-07-14 | 29.05 | $29.94 | 1.4M |
| 2025-07-11 | 28.95 | $29.50 | 539377 |
| 2025-07-10 | 28.90 | $30.33 | 325000 |
| 2025-07-09 | 28.75 | $29.81 | 381828 |
| 2025-07-08 | 28.63 | $29.69 | 465000 |
| 2025-07-07 | 28.52 | $29.54 | 710900 |
| 2025-07-03 | 28.42 | $29.51 | 318833 |
| 2025-07-02 | 28.30 | $28.87 | 446238 |
| 2025-07-01 | 28.24 | $28.43 | 540800 |
| 2025-06-30 | 28.22 | $28.53 | 456900 |
| 2025-06-27 | 28.19 | $29.55 | 953926 |
| 2025-06-26 | 28.04 | $30.48 | 363600 |
| 2025-06-25 | 27.79 | $29.77 | 319338 |
| 2025-06-24 | 27.58 | $29.18 | 317137 |
| 2025-06-23 | 27.41 | $28.49 | 356800 |
| 2025-06-20 | 27.30 | $28.03 | 1.3M |
| 2025-06-18 | 27.22 | $27.63 | 384543 |
| 2025-06-17 | 27.18 | $26.89 | 346849 |
| 2025-06-16 | 27.21 | $27.42 | 333800 |
| 2025-06-13 | 27.18 | $26.99 | 401100 |
| 2025-06-12 | 27.21 | $27.72 | 267047 |
| 2025-06-11 | 27.15 | $28.16 | 404100 |
| 2025-06-10 | 27.05 | $27.86 | 307400 |
| 2025-06-09 | 26.96 | $27.36 | 249100 |
| 2025-06-06 | 26.92 | $26.95 | 229718 |
| 2025-06-05 | 26.91 | $26.74 | 296200 |
| 2025-06-04 | 26.93 | $27.44 | 460700 |
| 2025-06-03 | 26.88 | $27.42 | 410628 |
| 2025-06-02 | 26.82 | $26.50 | 364200 |
| 2025-05-30 | 26.86 | $26.51 | 371000 |
| 2025-05-29 | 26.89 | $26.60 | 246012 |
| 2025-05-28 | 26.92 | $26.57 | 305400 |
| 2025-05-27 | 26.96 | $26.78 | 385944 |
| 2025-05-23 | 26.98 | $25.57 | 275100 |
| 2025-05-22 | 27.13 | $25.94 | 337300 |
| 2025-05-21 | 27.25 | $25.98 | 513235 |
| 2025-05-20 | 27.39 | $27.50 | 261200 |
| 2025-05-19 | 27.37 | $27.39 | 263935 |
| 2025-05-16 | 27.37 | $27.70 | 419136 |
| 2025-05-15 | 27.34 | $27.60 | 535700 |
| 2025-05-14 | 27.31 | $27.29 | 459000 |
| 2025-05-13 | 27.31 | $27.79 | 453824 |
| 2025-05-12 | 27.26 | $27.19 | 466239 |
| 2025-05-09 | 27.27 | $26.75 | 483200 |
| 2025-05-08 | 27.32 | $27.53 | 611400 |
| 2025-05-07 | 27.30 | $29.44 | 498719 |
| 2025-05-06 | 27.08 | $29.24 | 341311 |
| 2025-05-05 | 26.85 | $29.20 | 271700 |
| 2025-05-02 | 26.60 | $28.87 | 357000 |
| 2025-05-01 | 26.36 | $28.07 | 260340 |
| 2025-04-30 | 26.18 | $27.92 | 414000 |
| 2025-04-29 | 26.00 | $28.33 | 280300 |
| 2025-04-28 | 25.75 | $27.55 | 418705 |
| 2025-04-25 | 25.56 | $26.61 | 311512 |
| 2025-04-24 | 25.45 | $26.18 | 228704 |
| 2025-04-23 | 25.38 | $25.54 | 396800 |
| 2025-04-22 | 25.36 | $25.09 | 310200 |
| 2025-04-21 | 25.39 | $23.86 | 490920 |
| 2025-04-17 | 25.55 | $24.93 | 583900 |
| 2025-04-16 | 25.61 | $24.61 | 413020 |
| 2025-04-15 | 25.72 | $25.23 | 511318 |
| 2025-04-14 | 25.77 | $25.30 | 433248 |
| 2025-04-11 | 25.82 | $24.51 | 495000 |
| 2025-04-10 | 25.96 | $23.89 | 363306 |
| 2025-04-09 | 26.18 | $25.50 | 700300 |
| 2025-04-08 | 26.25 | $23.09 | 704700 |
| 2025-04-07 | 26.58 | $23.95 | 928100 |
| 2025-04-04 | 26.86 | $24.47 | 840400 |
| 2025-04-03 | 27.11 | $25.81 | 872307 |
| 2025-04-02 | 27.24 | $28.40 | 723736 |
| 2025-04-01 | 27.12 | $27.04 | 341600 |
| 2025-03-31 | 27.13 | $26.38 | 475539 |
| 2025-03-28 | 27.21 | $26.59 | 393224 |
| 2025-03-27 | 27.27 | $27.00 | 246838 |
| 2025-03-26 | 27.30 | $27.26 | 254061 |
| 2025-03-25 | 27.31 | $27.38 | 308917 |
| 2025-03-24 | 27.30 | $27.58 | 393400 |
| 2025-03-21 | 27.27 | $27.12 | 1.3M |
| 2025-03-20 | 27.29 | $27.73 | 536615 |
| 2025-03-19 | 27.24 | $27.42 | 538300 |
| 2025-03-18 | 27.22 | $27.22 | 558900 |
| 2025-03-17 | 27.22 | $26.93 | 489001 |
| 2025-03-14 | 27.25 | $26.22 | 619014 |
| 2025-03-13 | 27.36 | $25.57 | 717123 |
| 2025-03-12 | 27.55 | $25.02 | 506016 |
| 2025-03-11 | 27.82 | $25.39 | 697907 |
| 2025-03-10 | 28.07 | $24.98 | 661200 |
| 2025-03-07 | 28.40 | $25.71 | 374629 |
| 2025-03-06 | 28.68 | $25.76 | 566900 |
| 2025-03-05 | 28.99 | $25.20 | 494011 |
| 2025-03-04 | 29.39 | $25.69 | 772010 |
| 2025-03-03 | 29.77 | $26.69 | 379200 |
| 2025-02-28 | 30.10 | $28.44 | 282737 |
| 2025-02-27 | 30.27 | $28.10 | 215236 |
| 2025-02-26 | 30.50 | $28.56 | 223200 |
| 2025-02-25 | 30.71 | $29.00 | 255436 |
| 2025-02-24 | 30.89 | $29.16 | 259018 |
| 2025-02-21 | 31.07 | $29.45 | 377500 |
| 2025-02-20 | 31.24 | $30.28 | 191513 |
| 2025-02-19 | 31.34 | $30.70 | 288919 |
| 2025-02-18 | 31.41 | $30.84 | 261630 |
| 2025-02-14 | 31.47 | $30.47 | 245500 |
| 2025-02-13 | 31.57 | $30.39 | 291431 |
| 2025-02-12 | 31.69 | $30.00 | 366800 |
| 2025-02-11 | 31.87 | $30.49 | 280200 |
| 2025-02-10 | 32.02 | $31.05 | 308200 |
| 2025-02-07 | 32.12 | $31.10 | 344303 |
| 2025-02-06 | 32.23 | $31.47 | 492400 |
| 2025-02-05 | 32.31 | $31.65 | 194445 |
| 2025-02-04 | 32.38 | $31.07 | 203506 |
| 2025-02-03 | 32.51 | $31.04 | 257508 |
| 2025-01-31 | 32.67 | $31.86 | 263700 |
| 2025-01-30 | 32.76 | $32.82 | 185200 |
| 2025-01-29 | 32.75 | $32.30 | 160100 |
| 2025-01-28 | 32.80 | $32.45 | 155900 |
| 2025-01-27 | 32.83 | $32.21 | 213530 |
| 2025-01-24 | 32.90 | $32.52 | 218421 |
| 2025-01-23 | 32.94 | $32.56 | 255720 |
| 2025-01-22 | 32.98 | $33.17 | 280400 |
| 2025-01-21 | 32.96 | $33.04 | 196800 |
| 2025-01-17 | 32.95 | $32.97 | 204525 |
| 2025-01-16 | 32.94 | $32.67 | 288242 |
| 2025-01-15 | 32.97 | $32.76 | 334400 |
| 2025-01-14 | 33.00 | $31.24 | 359300 |
| 2025-01-13 | 33.18 | $31.86 | 389440 |
| 2025-01-10 | 33.32 | $31.99 | 500400 |
| 2025-01-08 | 33.46 | $33.01 | 581200 |
| 2025-01-07 | 33.51 | $33.56 | 407200 |
| 2025-01-06 | 33.50 | $34.03 | 483607 |
| 2025-01-03 | 33.45 | $34.92 | 486600 |
| 2025-01-02 | 33.29 | $34.07 | 374700 |
| 2024-12-31 | 33.21 | $33.92 | 264313 |
| 2024-12-30 | 33.13 | $33.42 | 270625 |
| 2024-12-27 | 33.10 | $34.27 | 302700 |
| 2024-12-26 | 32.98 | $35.38 | 329000 |
| 2024-12-24 | 32.73 | $34.18 | 142730 |
| 2024-12-23 | 32.58 | $33.96 | 472400 |
| 2024-12-20 | 32.43 | $32.23 | 1.7M |
| 2024-12-19 | 32.45 | $31.83 | 441800 |
| 2024-12-18 | 32.52 | $31.78 | 666400 |
| 2024-12-17 | 32.60 | $33.00 | 491629 |
| 2024-12-16 | 32.55 | $33.55 | 394200 |
| 2024-12-13 | 32.45 | $33.24 | 660436 |
| 2024-12-12 | 32.36 | $33.89 | 699810 |
| 2024-12-11 | 32.20 | $34.07 | 624220 |
| 2024-12-10 | 32.01 | $34.32 | 790400 |
| 2024-12-09 | 31.76 | $33.24 | 627000 |
| 2024-12-06 | 31.61 | $33.39 | 539377 |
| 2024-12-05 | 31.42 | $34.04 | 228000 |
| 2024-12-04 | 31.15 | $34.49 | 661300 |
| 2024-12-03 | 30.79 | $32.95 | 387002 |
| 2024-12-02 | 30.57 | $33.77 | 506218 |
| 2024-11-29 | 30.23 | $32.81 | 210343 |
| 2024-11-27 | 29.96 | $32.68 | 739000 |
| 2024-11-26 | 29.67 | $32.17 | 726944 |
| 2024-11-25 | 29.41 | $31.16 | 559728 |
| 2024-11-22 | 29.22 | $31.51 | 660723 |
| 2024-11-21 | 28.98 | $31.24 | 532933 |
| 2024-11-20 | 28.74 | $30.27 | 388805 |
| 2024-11-19 | 28.58 | $29.65 | 320228 |
| 2024-11-18 | 28.47 | $28.88 | 318900 |
| 2024-11-15 | 28.43 | $29.44 | 354424 |
| 2024-11-14 | 28.32 | $29.39 | 398300 |
| 2024-11-13 | 28.21 | $30.42 | 768900 |
| 2024-11-12 | 27.98 | $29.04 | 444200 |
| 2024-11-11 | 27.87 | $29.65 | 326905 |
| 2024-11-08 | 27.68 | $28.46 | 291200 |
| 2024-11-07 | 27.60 | $28.25 | 324900 |
| 2024-11-06 | 27.53 | $29.34 | 838000 |
| 2024-11-05 | 27.34 | $27.66 | 497906 |
| 2024-11-04 | 27.30 | $26.71 | 304932 |
| 2024-11-01 | 27.36 | $26.22 | 328797 |
| 2024-10-31 | 27.48 | $26.18 | 427500 |
| 2024-10-30 | 27.62 | $27.42 | 304741 |
| 2024-10-29 | 27.64 | $26.65 | 231745 |
| 2024-10-28 | 27.75 | $27.06 | 248932 |
| 2024-10-25 | 27.82 | $26.33 | 446900 |
| 2024-10-24 | 27.98 | $27.10 | 296745 |
| 2024-10-23 | 28.07 | $27.00 | 262017 |
| 2024-10-22 | 28.18 | $27.06 | 287240 |
| 2024-10-21 | 28.30 | $27.22 | 312800 |
| 2024-10-18 | 28.41 | $27.55 | 369700 |
| 2024-10-17 | 28.50 | $28.72 | 224506 |
| 2024-10-16 | 28.48 | $28.62 | 275000 |
| 2024-10-15 | 28.46 | $28.58 | 231430 |
| 2024-10-14 | 28.45 | $28.87 | 492536 |
| 2024-10-11 | 28.41 | $28.89 | 313427 |
| 2024-10-10 | 28.36 | $28.31 | 537800 |
| 2024-10-09 | 28.36 | $28.83 | 267800 |
| 2024-10-08 | 28.31 | $28.70 | 256600 |
| 2024-10-07 | 28.27 | $28.77 | 294300 |
| 2024-10-04 | 28.22 | $28.71 | 275724 |
| 2024-10-03 | 28.17 | $27.94 | 411049 |
| 2024-10-02 | 28.19 | $27.17 | 527227 |
| 2024-10-01 | 28.30 | $28.12 | 334549 |
| 2024-09-30 | 28.32 | $28.53 | 377100 |
| 2024-09-27 | 28.30 | $28.74 | 235512 |
| 2024-09-26 | 28.25 | $28.54 | 381321 |
| 2024-09-25 | 28.22 | $28.31 | 378200 |
| 2024-09-24 | 28.21 | $28.67 | 208800 |
| 2024-09-23 | 28.16 | $28.27 | 248100 |
| 2024-09-20 | 28.15 | $28.66 | 1.0M |
| 2024-09-19 | 28.10 | $28.80 | 280900 |
| 2024-09-18 | 28.03 | $28.47 | 272500 |
| 2024-09-17 | 27.98 | $28.67 | 250324 |
| 2024-09-16 | 27.91 | $27.71 | 223446 |
| 2024-09-13 | 27.93 | $27.86 | 227600 |
| 2024-09-12 | 27.93 | $26.85 | 223739 |
| 2024-09-11 | 28.05 | $26.89 | 283700 |
| 2024-09-10 | 28.17 | $26.67 | 644700 |
| 2024-09-09 | 28.33 | $27.43 | 700525 |
| 2024-09-06 | 28.42 | $27.87 | 747000 |
| 2024-09-05 | 28.48 | $28.50 | 476100 |
| 2024-09-04 | 28.48 | $28.32 | 1.1M |
| 2024-09-03 | 28.49 | $28.33 | 771349 |
| 2024-08-30 | 28.51 | $28.61 | 469500 |
| 2024-08-29 | 28.50 | $28.97 | 931533 |
| 2024-08-28 | 28.45 | $28.51 | 438400 |
| 2024-08-27 | 28.44 | $27.87 | 250822 |
| 2024-08-26 | 28.50 | $27.88 | 216929 |
| 2024-08-23 | 28.57 | $28.08 | 288900 |
| 2024-08-22 | 28.62 | $27.15 | 255331 |
| 2024-08-21 | 28.78 | $27.36 | 347732 |
| 2024-08-20 | 28.93 | $27.34 | 342300 |
| 2024-08-19 | 29.09 | $28.07 | 326828 |
| 2024-08-16 | 29.20 | $28.28 | 373100 |
| 2024-08-15 | 29.30 | $27.99 | 651000 |
| 2024-08-14 | 29.43 | $27.49 | 1.0M |
| 2024-08-13 | 29.64 | $29.40 | 612000 |
| 2024-08-12 | 29.66 | $28.31 | 360142 |
| 2024-08-09 | 29.81 | $28.56 | 372400 |
| 2024-08-08 | 29.94 | $28.66 | 1.1M |
| 2024-08-07 | 30.07 | $27.79 | 549837 |
| 2024-08-06 | 30.31 | $27.47 | 750900 |
| 2024-08-05 | 30.61 | $27.55 | 485300 |
| 2024-08-02 | 30.93 | $29.04 | 425500 |
| 2024-08-01 | 31.13 | $30.66 | 626528 |
| 2024-07-31 | 31.18 | $32.15 | 434000 |
| 2024-07-30 | 31.08 | $31.37 | 560200 |
| 2024-07-29 | 31.05 | $32.06 | 487826 |
| 2024-07-26 | 30.95 | $32.85 | 552342 |
| 2024-07-25 | 30.74 | $31.65 | 568310 |
| 2024-07-24 | 30.65 | $32.09 | 452214 |
| 2024-07-23 | 30.50 | $32.31 | 680700 |
| 2024-07-22 | 30.31 | $33.56 | 1.5M |
| 2024-07-19 | 29.96 | $33.93 | 2.6M |
| 2024-07-18 | 29.55 | $33.79 | 1.1M |
| 2024-07-17 | 29.10 | $32.50 | 893752 |
| 2024-07-16 | 28.74 | $31.99 | 1.1M |
| 2024-07-15 | 28.40 | $30.73 | 925539 |
| 2024-07-12 | 28.16 | $30.05 | 2.1M |
| 2024-07-11 | 27.96 | $27.89 | 489092 |
| 2024-07-10 | 27.96 | $27.45 | 344505 |
| 2024-07-09 | 28.02 | $28.25 | 480844 |
| 2024-07-08 | 27.99 | $28.75 | 380607 |
| 2024-07-05 | 27.91 | $28.50 | 435174 |
| 2024-07-03 | 27.85 | $29.24 | 401783 |
| 2024-07-02 | 27.70 | $28.68 | 2.0M |
| 2024-07-01 | 27.60 | $28.90 | 1.1M |
| 2024-06-28 | 27.47 | $27.02 | 11.1M |
| 2024-06-27 | 27.51 | $26.92 | 851485 |
| 2024-06-26 | 27.58 | $28.32 | 1.3M |
| 2024-06-25 | 27.50 | $28.33 | 802954 |
| 2024-06-24 | 27.41 | $28.61 | 536713 |
| 2024-06-21 | 27.28 | $27.65 | 1.3M |
| 2024-06-20 | 27.24 | $27.34 | 404049 |
| 2024-06-18 | 27.23 | $28.02 | 434799 |
| 2024-06-17 | 27.15 | $28.84 | 689431 |
| 2024-06-14 | 26.97 | $28.38 | 1.2M |
| 2024-06-13 | 26.82 | $28.32 | 728413 |
| 2024-06-12 | 26.67 | $27.69 | 545248 |
| 2024-06-11 | 26.56 | $26.86 | 363394 |
| 2024-06-10 | 26.53 | $26.97 | 520569 |
| 2024-06-07 | 26.48 | $27.11 | 576771 |
| 2024-06-06 | 26.42 | $26.82 | 307274 |
| 2024-06-05 | 26.37 | $27.33 | 454311 |
| 2024-06-04 | 26.27 | $26.78 | 446099 |
| 2024-06-03 | 26.22 | $27.75 | 329828 |
| 2024-05-31 | 26.06 | $27.83 | 521459 |
| 2024-05-30 | 25.87 | $27.75 | 331962 |
| 2024-05-29 | 25.67 | $27.27 | 621479 |
| 2024-05-28 | 25.51 | $27.48 | 439280 |
| 2024-05-24 | 25.30 | $28.33 | 406970 |
| 2024-05-23 | 24.98 | $27.80 | 375115 |
| 2024-05-22 | 24.68 | $27.70 | 391265 |
| 2024-05-21 | 24.36 | $28.14 | 481410 |
| 2024-05-20 | 23.97 | $28.56 | 498202 |
| 2024-05-17 | 23.48 | $28.50 | 941363 |
| 2024-05-16 | 22.95 | $28.35 | 1.8M |
| 2024-05-15 | 22.39 | $26.44 | 1.1M |
| 2024-05-14 | 21.96 | $25.57 | 1.5M |
| 2024-05-13 | 21.58 | $22.55 | 856170 |
| 2024-05-10 | 21.48 | $22.71 | 394005 |
| 2024-05-09 | 21.35 | $22.41 | 460933 |
| 2024-05-08 | 21.24 | $22.73 | 692697 |
| 2024-05-07 | 21.08 | $22.38 | 867259 |
| 2024-05-06 | 20.94 | $21.76 | 440059 |
| 2024-05-03 | 20.86 | $21.48 | 570303 |
| 2024-05-02 | 20.79 | $21.20 | 843612 |
| 2024-05-01 | 20.75 | $20.57 | 613614 |
| 2024-04-30 | 20.76 | $19.93 | 473199 |
| 2024-04-29 | 20.85 | $20.64 | 514829 |
| 2024-04-26 | 20.87 | $21.06 | 383659 |
| 2024-04-25 | 20.86 | $21.53 | 351833 |
| 2024-04-24 | 20.78 | $21.89 | 460427 |
| 2024-04-23 | 20.67 | $22.13 | 777397 |
| 2024-04-22 | 20.51 | $21.14 | 596669 |
| 2024-04-19 | 20.45 | $21.06 | 664047 |
| 2024-04-18 | 20.38 | $20.99 | 554160 |
| 2024-04-17 | 20.32 | $20.68 | 774058 |
| 2024-04-16 | 20.28 | $20.92 | 540915 |
| 2024-04-15 | 20.22 | $20.41 | 646723 |
| 2024-04-12 | 20.19 | $21.05 | 664024 |
| 2024-04-11 | 20.10 | $21.08 | 542506 |
| 2024-04-10 | 20.00 | $21.55 | 589765 |
| 2024-04-09 | 19.84 | $21.24 | 706441 |
| 2024-04-08 | 19.69 | $19.90 | 1.0M |
| 2024-04-05 | 19.67 | $19.11 | 583656 |
| 2024-04-04 | 19.73 | $19.10 | 527915 |
| 2024-04-03 | 19.79 | $19.35 | 386114 |
| 2024-04-02 | 19.84 | $19.31 | 620386 |
| 2024-04-01 | 19.90 | $19.50 | 509266 |
| 2024-03-28 | 19.94 | $19.75 | 550948 |
| 2024-03-27 | 19.96 | $19.83 | 602153 |
| 2024-03-26 | 19.97 | $19.30 | 570556 |
| 2024-03-25 | 20.04 | $19.14 | 712580 |
| 2024-03-22 | 20.14 | $18.90 | 1.4M |
| 2024-03-21 | 20.27 | $19.63 | 610739 |
| 2024-03-20 | 20.34 | $19.86 | 868847 |
| 2024-03-19 | 20.39 | $19.61 | 1.0M |
| 2024-03-18 | 20.47 | $19.76 | 838213 |
| 2024-03-15 | 20.54 | $19.98 | 1.5M |
| 2024-03-14 | 20.60 | $20.20 | 833334 |
| 2024-03-13 | 20.64 | $19.96 | 370333 |
| 2024-03-12 | 20.72 | $19.97 | 463262 |
| 2024-03-11 | 20.79 | $19.67 | 654556 |
| 2024-03-08 | 20.91 | $19.46 | 305021 |
| 2024-03-07 | 21.06 | $19.53 | 332440 |
| 2024-03-06 | 21.23 | $19.65 | 438281 |
| 2024-03-05 | 21.39 | $19.98 | 506410 |
| 2024-03-04 | 21.54 | $20.39 | 791197 |
| 2024-03-01 | 21.66 | $21.15 | 759691 |
| 2024-02-29 | 21.72 | $21.76 | 897739 |
| 2024-02-28 | 21.71 | $21.19 | 968693 |
| 2024-02-27 | 21.77 | $20.95 | 554501 |
| 2024-02-26 | 21.85 | $21.19 | 486031 |
| 2024-02-23 | 21.92 | $21.07 | 316149 |
| 2024-02-22 | 22.01 | $20.70 | 430332 |
| 2024-02-21 | 22.15 | $20.64 | 390626 |
| 2024-02-20 | 22.31 | $21.52 | 407887 |
| 2024-02-16 | 22.39 | $21.90 | 484212 |
| 2024-02-15 | 22.44 | $21.85 | 840409 |
| 2024-02-14 | 22.50 | $21.58 | 1.3M |
| 2024-02-13 | 22.60 | $22.75 | 406923 |
| 2024-02-12 | 22.59 | $23.63 | 288388 |
| 2024-02-09 | 22.48 | $23.40 | 278745 |
| 2024-02-08 | 22.38 | $22.75 | 276716 |
| 2024-02-07 | 22.34 | $21.91 | 161384 |
| 2024-02-06 | 22.38 | $21.78 | 447903 |
| 2024-02-05 | 22.45 | $21.89 | 514348 |
| 2024-02-02 | 22.51 | $22.02 | 376822 |
| 2024-02-01 | 22.56 | $22.17 | 328507 |
| 2024-01-31 | 22.60 | $22.39 | 357304 |
| 2024-01-30 | 22.62 | $22.95 | 407009 |
| 2024-01-29 | 22.59 | $22.86 | 224540 |
| 2024-01-26 | 22.56 | $22.65 | 262748 |
| 2024-01-25 | 22.55 | $22.28 | 324105 |
| 2024-01-24 | 22.58 | $21.97 | 344160 |
| 2024-01-23 | 22.64 | $22.63 | 278313 |
| 2024-01-22 | 22.64 | $22.53 | 339041 |
| 2024-01-19 | 22.65 | $22.06 | 316876 |
| 2024-01-18 | 22.72 | $21.94 | 511144 |
| 2024-01-17 | 22.80 | $21.53 | 961871 |
| 2024-01-16 | 22.93 | $21.99 | 617790 |
| 2024-01-12 | 23.03 | $22.15 | 601791 |
| 2024-01-11 | 23.12 | $22.28 | 620808 |
| 2024-01-10 | 23.21 | $22.66 | 251663 |
| 2024-01-09 | 23.27 | $22.64 | 304731 |
| 2024-01-08 | 23.34 | $23.11 | 381692 |
| 2024-01-05 | 23.36 | $23.31 | 510734 |
| 2024-01-04 | 23.36 | $22.24 | 401246 |
| 2024-01-03 | 23.48 | $22.66 | 377944 |
| 2024-01-02 | 23.57 | $23.74 | 276237 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
44.93
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.46
Average
32.01
Maximum
44.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.93 | $47.11 | 610884 |
| 2026-07-15 | 44.66 | $46.20 | 277140 |
| 2026-07-14 | 44.46 | $45.70 | 295800 |
| 2026-07-13 | 44.31 | $45.47 | 286043 |
| 2026-07-10 | 44.17 | $44.93 | 477226 |
| 2026-07-09 | 44.07 | $44.77 | 533400 |
| 2026-07-08 | 43.99 | $44.79 | 370700 |
| 2026-07-07 | 43.91 | $44.88 | 422411 |
| 2026-07-06 | 43.81 | $44.96 | 268800 |
| 2026-07-02 | 43.70 | $44.57 | 472500 |
| 2026-07-01 | 43.63 | $44.09 | 1.2M |
| 2026-06-30 | 43.60 | $43.41 | 1.1M |
| 2026-06-29 | 43.65 | $42.88 | 714520 |
| 2026-06-26 | 43.75 | $43.23 | 3.5M |
| 2026-06-25 | 43.83 | $43.31 | 1.2M |
| 2026-06-24 | 43.91 | $43.48 | 651316 |
| 2026-06-23 | 43.98 | $43.58 | 329507 |
| 2026-06-22 | 44.04 | $43.57 | 307541 |
| 2026-06-18 | 44.12 | $43.63 | 1.1M |
| 2026-06-17 | 44.19 | $43.20 | 826300 |
| 2026-06-16 | 44.32 | $43.98 | 774706 |
| 2026-06-15 | 44.37 | $44.17 | 242644 |
| 2026-06-12 | 44.40 | $44.27 | 246421 |
| 2026-06-11 | 44.43 | $44.17 | 287500 |
| 2026-06-10 | 44.47 | $44.09 | 395136 |
| 2026-06-09 | 44.53 | $44.39 | 1.1M |
| 2026-06-08 | 44.55 | $44.11 | 221000 |
| 2026-06-05 | 44.60 | $44.15 | 464600 |
| 2026-06-04 | 44.65 | $44.21 | 708306 |
| 2026-06-03 | 44.69 | $44.08 | 719300 |
| 2026-06-02 | 44.75 | $44.32 | 481800 |
| 2026-06-01 | 44.78 | $44.47 | 546000 |
| 2026-05-29 | 44.79 | $44.60 | 670950 |
| 2026-05-28 | 44.80 | $45.27 | 507700 |
| 2026-05-27 | 44.73 | $45.10 | 285500 |
| 2026-05-26 | 44.68 | $45.16 | 1.1M |
| 2026-05-22 | 44.62 | $44.69 | 1.4M |
| 2026-05-21 | 44.60 | $44.82 | 351500 |
| 2026-05-20 | 44.57 | $45.17 | 470903 |
| 2026-05-19 | 44.51 | $44.46 | 770900 |
| 2026-05-18 | 44.52 | $44.79 | 610739 |
| 2026-05-15 | 44.51 | $44.55 | 1.1M |
| 2026-05-14 | 44.52 | $45.06 | 539900 |
| 2026-05-13 | 44.49 | $44.72 | 2.2M |
| 2026-05-12 | 44.49 | $44.94 | 2.6M |
| 2026-05-11 | 44.46 | $43.81 | 659500 |
| 2026-05-08 | 44.55 | $44.27 | 1.3M |
| 2026-05-07 | 44.59 | $44.25 | 975552 |
| 2026-05-06 | 44.64 | $44.78 | 740900 |
| 2026-05-05 | 44.63 | $44.03 | 484500 |
| 2026-05-04 | 44.69 | $44.04 | 550700 |
| 2026-05-01 | 44.75 | $44.52 | 421500 |
| 2026-04-30 | 44.75 | $44.38 | 440100 |
| 2026-04-29 | 44.77 | $44.47 | 366134 |
| 2026-04-28 | 44.78 | $44.44 | 566206 |
| 2026-04-27 | 44.78 | $43.84 | 851100 |
| 2026-04-24 | 44.83 | $44.54 | 1.2M |
| 2026-04-23 | 44.82 | $45.37 | 579805 |
| 2026-04-22 | 44.71 | $45.47 | 1.5M |
| 2026-04-21 | 44.59 | $45.29 | 995500 |
| 2026-04-20 | 44.47 | $45.81 | 688800 |
| 2026-04-17 | 44.29 | $45.69 | 1.9M |
| 2026-04-16 | 44.10 | $45.56 | 487140 |
| 2026-04-15 | 43.92 | $44.71 | 932005 |
| 2026-04-14 | 43.81 | $44.37 | 895209 |
| 2026-04-13 | 43.73 | $44.46 | 593869 |
| 2026-04-10 | 43.64 | $44.20 | 426731 |
| 2026-04-09 | 43.58 | $44.15 | 1.1M |
| 2026-04-08 | 43.52 | $44.46 | 1.0M |
| 2026-04-07 | 43.43 | $43.48 | 787407 |
| 2026-04-06 | 43.45 | $43.84 | 538417 |
| 2026-04-02 | 43.43 | $43.70 | 943100 |
| 2026-04-01 | 43.45 | $43.78 | 903100 |
| 2026-03-31 | 43.47 | $43.58 | 1.1M |
| 2026-03-30 | 43.53 | $42.61 | 3.9M |
| 2026-03-27 | 43.71 | $42.92 | 1.6M |
| 2026-03-26 | 43.87 | $43.48 | 1.5M |
| 2026-03-25 | 43.97 | $43.74 | 699300 |
| 2026-03-24 | 44.03 | $43.48 | 842300 |
| 2026-03-23 | 44.10 | $43.35 | 809922 |
| 2026-03-20 | 44.16 | $42.34 | 1.7M |
| 2026-03-19 | 44.32 | $42.88 | 1.5M |
| 2026-03-18 | 44.43 | $42.47 | 1.7M |
| 2026-03-17 | 44.57 | $43.93 | 948200 |
| 2026-03-16 | 44.57 | $44.06 | 1.3M |
| 2026-03-13 | 44.54 | $44.07 | 400603 |
| 2026-03-12 | 44.50 | $44.31 | 662043 |
| 2026-03-11 | 44.42 | $44.45 | 742000 |
| 2026-03-10 | 44.32 | $44.56 | 1.6M |
| 2026-03-09 | 44.18 | $45.09 | 2.3M |
| 2026-03-06 | 43.97 | $45.46 | 1.9M |
| 2026-03-05 | 43.69 | $46.34 | 1.6M |
| 2026-03-04 | 43.29 | $47.24 | 1.8M |
| 2026-03-03 | 42.75 | $48.06 | 2.4M |
| 2026-03-02 | 42.10 | $48.13 | 2.8M |
| 2026-02-27 | 41.39 | $44.28 | 8.2M |
| 2026-02-26 | 41.01 | $41.87 | 405848 |
| 2026-02-25 | 40.84 | $40.57 | 305817 |
| 2026-02-24 | 40.77 | $40.49 | 272419 |
| 2026-02-23 | 40.69 | $40.00 | 399200 |
| 2026-02-20 | 40.64 | $42.16 | 865359 |
| 2026-02-19 | 40.38 | $42.23 | 386700 |
| 2026-02-18 | 40.08 | $41.91 | 727200 |
| 2026-02-17 | 39.80 | $42.38 | 875909 |
| 2026-02-13 | 39.46 | $42.24 | 632800 |
| 2026-02-12 | 39.12 | $41.28 | 447800 |
| 2026-02-11 | 38.87 | $41.25 | 616300 |
| 2026-02-10 | 38.61 | $41.22 | 483700 |
| 2026-02-09 | 38.35 | $40.14 | 287700 |
| 2026-02-06 | 38.20 | $40.17 | 353600 |
| 2026-02-05 | 38.04 | $38.29 | 321443 |
| 2026-02-04 | 38.06 | $38.44 | 404900 |
| 2026-02-03 | 38.07 | $38.06 | 384041 |
| 2026-02-02 | 38.12 | $39.05 | 377338 |
| 2026-01-30 | 38.06 | $37.30 | 362600 |
| 2026-01-29 | 38.17 | $37.23 | 284037 |
| 2026-01-28 | 38.30 | $36.25 | 270715 |
| 2026-01-27 | 38.53 | $36.29 | 318600 |
| 2026-01-26 | 38.77 | $37.43 | 218046 |
| 2026-01-23 | 38.91 | $37.63 | 410008 |
| 2026-01-22 | 39.03 | $38.51 | 251100 |
| 2026-01-21 | 39.07 | $37.82 | 764400 |
| 2026-01-20 | 39.18 | $37.18 | 296300 |
| 2026-01-16 | 39.36 | $39.93 | 476500 |
| 2026-01-15 | 39.27 | $40.72 | 311600 |
| 2026-01-14 | 39.10 | $39.75 | 225000 |
| 2026-01-13 | 39.01 | $39.46 | 346000 |
| 2026-01-12 | 38.95 | $40.11 | 295000 |
| 2026-01-09 | 38.82 | $40.72 | 368300 |
| 2026-01-08 | 38.62 | $40.52 | 508300 |
| 2026-01-07 | 38.42 | $38.37 | 228200 |
| 2026-01-06 | 38.42 | $38.34 | 288900 |
| 2026-01-05 | 38.42 | $37.88 | 285600 |
| 2026-01-02 | 38.45 | $37.23 | 465800 |
| 2025-12-31 | 38.55 | $38.11 | 240400 |
| 2025-12-30 | 38.56 | $38.75 | 341200 |
| 2025-12-29 | 38.49 | $38.92 | 194100 |
| 2025-12-26 | 38.40 | $39.00 | 226400 |
| 2025-12-24 | 38.30 | $38.60 | 130100 |
| 2025-12-23 | 38.22 | $38.59 | 375100 |
| 2025-12-22 | 38.13 | $38.59 | 299900 |
| 2025-12-19 | 38.03 | $38.92 | 1.1M |
| 2025-12-18 | 37.88 | $39.03 | 470300 |
| 2025-12-17 | 37.70 | $38.64 | 476000 |
| 2025-12-16 | 37.53 | $38.60 | 470700 |
| 2025-12-15 | 37.35 | $38.44 | 403800 |
| 2025-12-12 | 37.17 | $38.71 | 484900 |
| 2025-12-11 | 36.95 | $39.13 | 511000 |
| 2025-12-10 | 36.68 | $37.90 | 452100 |
| 2025-12-09 | 36.52 | $37.12 | 281100 |
| 2025-12-08 | 36.42 | $36.60 | 358600 |
| 2025-12-05 | 36.37 | $36.90 | 315400 |
| 2025-12-04 | 36.29 | $37.17 | 315600 |
| 2025-12-03 | 36.18 | $37.43 | 489000 |
| 2025-12-02 | 36.04 | $36.45 | 274500 |
| 2025-12-01 | 35.99 | $36.94 | 485000 |
| 2025-11-28 | 35.90 | $37.07 | 162200 |
| 2025-11-26 | 35.79 | $36.92 | 593600 |
| 2025-11-25 | 35.70 | $36.89 | 617700 |
| 2025-11-24 | 35.61 | $35.91 | 374045 |
| 2025-11-21 | 35.63 | $35.61 | 540934 |
| 2025-11-20 | 35.69 | $34.74 | 702000 |
| 2025-11-19 | 35.85 | $35.34 | 566941 |
| 2025-11-18 | 35.96 | $34.13 | 382647 |
| 2025-11-17 | 36.21 | $34.39 | 363400 |
| 2025-11-14 | 36.45 | $35.34 | 790200 |
| 2025-11-13 | 36.61 | $36.57 | 701700 |
| 2025-11-12 | 36.65 | $36.41 | 536500 |
| 2025-11-11 | 36.72 | $35.82 | 342700 |
| 2025-11-10 | 36.85 | $35.88 | 542100 |
| 2025-11-07 | 36.98 | $35.62 | 931400 |
| 2025-11-06 | 37.15 | $34.99 | 801900 |
| 2025-11-05 | 37.40 | $37.82 | 862600 |
| 2025-11-04 | 37.39 | $36.69 | 394400 |
| 2025-11-03 | 37.50 | $36.20 | 425700 |
| 2025-10-31 | 37.68 | $36.90 | 488200 |
| 2025-10-30 | 37.81 | $36.64 | 360900 |
| 2025-10-29 | 37.97 | $36.93 | 395200 |
| 2025-10-28 | 38.12 | $37.98 | 256400 |
| 2025-10-27 | 38.17 | $38.13 | 193512 |
| 2025-10-24 | 38.21 | $38.12 | 217541 |
| 2025-10-23 | 38.26 | $38.34 | 285000 |
| 2025-10-22 | 38.29 | $37.96 | 317200 |
| 2025-10-21 | 38.36 | $37.94 | 212200 |
| 2025-10-20 | 38.44 | $37.91 | 241700 |
| 2025-10-17 | 38.53 | $37.03 | 276300 |
| 2025-10-16 | 38.71 | $36.84 | 234700 |
| 2025-10-15 | 38.92 | $38.08 | 168521 |
| 2025-10-14 | 39.02 | $37.74 | 668200 |
| 2025-10-13 | 39.16 | $37.76 | 339200 |
| 2025-10-10 | 39.31 | $37.66 | 639200 |
| 2025-10-09 | 39.47 | $39.72 | 533700 |
| 2025-10-08 | 39.44 | $40.11 | 284717 |
| 2025-10-07 | 39.36 | $39.94 | 451122 |
| 2025-10-06 | 39.29 | $39.92 | 401500 |
| 2025-10-03 | 39.23 | $39.48 | 438500 |
| 2025-10-02 | 39.21 | $39.34 | 331246 |
| 2025-10-01 | 39.20 | $39.48 | 365705 |
| 2025-09-30 | 39.18 | $39.31 | 389200 |
| 2025-09-29 | 39.18 | $39.04 | 285600 |
| 2025-09-26 | 39.20 | $38.83 | 283047 |
| 2025-09-25 | 39.25 | $38.61 | 371645 |
| 2025-09-24 | 39.32 | $39.31 | 414517 |
| 2025-09-23 | 39.33 | $39.29 | 379838 |
| 2025-09-22 | 39.34 | $39.38 | 309924 |
| 2025-09-19 | 39.35 | $38.87 | 1.0M |
| 2025-09-18 | 39.40 | $39.45 | 540900 |
| 2025-09-17 | 39.38 | $39.28 | 499035 |
| 2025-09-16 | 39.38 | $39.65 | 365814 |
| 2025-09-15 | 39.34 | $39.68 | 451000 |
| 2025-09-12 | 39.30 | $38.74 | 397600 |
| 2025-09-11 | 39.34 | $39.13 | 1.1M |
| 2025-09-10 | 39.34 | $38.79 | 579100 |
| 2025-09-09 | 39.37 | $39.45 | 1.5M |
| 2025-09-08 | 39.32 | $39.70 | 804500 |
| 2025-09-05 | 39.22 | $40.05 | 1.2M |
| 2025-09-04 | 39.09 | $39.77 | 368405 |
| 2025-09-03 | 38.94 | $38.97 | 542700 |
| 2025-09-02 | 38.84 | $38.77 | 483900 |
| 2025-08-29 | 38.72 | $39.62 | 563700 |
| 2025-08-28 | 38.48 | $39.84 | 531349 |
| 2025-08-27 | 38.17 | $40.30 | 685205 |
| 2025-08-26 | 37.75 | $39.35 | 578902 |
| 2025-08-25 | 37.37 | $39.70 | 512400 |
| 2025-08-22 | 36.89 | $39.74 | 692241 |
| 2025-08-21 | 36.35 | $37.56 | 402846 |
| 2025-08-20 | 35.97 | $38.00 | 367700 |
| 2025-08-19 | 35.50 | $38.82 | 821800 |
| 2025-08-18 | 34.89 | $38.91 | 923121 |
| 2025-08-15 | 34.21 | $38.80 | 443700 |
| 2025-08-14 | 33.49 | $38.56 | 832400 |
| 2025-08-13 | 32.75 | $38.49 | 795200 |
| 2025-08-12 | 31.96 | $36.70 | 655100 |
| 2025-08-11 | 31.29 | $35.91 | 755938 |
| 2025-08-08 | 30.67 | $37.11 | 1.1M |
| 2025-08-07 | 29.89 | $37.38 | 3.0M |
| 2025-08-06 | 29.06 | $32.50 | 1.2M |
| 2025-08-05 | 28.68 | $31.86 | 790441 |
| 2025-08-04 | 28.35 | $31.26 | 1.2M |
| 2025-08-01 | 28.07 | $30.25 | 1.3M |
| 2025-07-31 | 27.88 | $30.60 | 1.7M |
| 2025-07-30 | 27.65 | $26.98 | 363522 |
| 2025-07-29 | 27.77 | $27.08 | 384800 |
| 2025-07-28 | 27.89 | $27.60 | 468700 |
| 2025-07-25 | 27.97 | $27.51 | 608846 |
| 2025-07-24 | 28.07 | $26.44 | 4.4M |
| 2025-07-23 | 28.29 | $27.54 | 1.7M |
| 2025-07-22 | 28.42 | $26.85 | 592000 |
| 2025-07-21 | 28.61 | $27.32 | 377200 |
| 2025-07-18 | 28.77 | $27.50 | 311200 |
| 2025-07-17 | 28.90 | $27.88 | 515000 |
| 2025-07-16 | 29.00 | $27.35 | 879803 |
| 2025-07-15 | 29.15 | $26.51 | 1.6M |
| 2025-07-14 | 29.38 | $29.94 | 1.4M |
| 2025-07-11 | 29.27 | $29.50 | 539377 |
| 2025-07-10 | 29.20 | $30.33 | 325000 |
| 2025-07-09 | 29.04 | $29.81 | 381828 |
| 2025-07-08 | 28.92 | $29.69 | 465000 |
| 2025-07-07 | 28.79 | $29.54 | 710900 |
| 2025-07-03 | 28.67 | $29.51 | 318833 |
| 2025-07-02 | 28.53 | $28.87 | 446238 |
| 2025-07-01 | 28.46 | $28.43 | 540800 |
| 2025-06-30 | 28.41 | $28.53 | 456900 |
| 2025-06-27 | 28.35 | $29.55 | 953926 |
| 2025-06-26 | 28.17 | $30.48 | 363600 |
| 2025-06-25 | 27.89 | $29.77 | 319338 |
| 2025-06-24 | 27.66 | $29.18 | 317137 |
| 2025-06-23 | 27.47 | $28.49 | 356800 |
| 2025-06-20 | 27.33 | $28.03 | 1.3M |
| 2025-06-18 | 27.23 | $27.63 | 384543 |
| 2025-06-17 | 27.16 | $26.89 | 346849 |
| 2025-06-16 | 27.17 | $27.42 | 333800 |
| 2025-06-13 | 27.13 | $26.99 | 401100 |
| 2025-06-12 | 27.13 | $27.72 | 267047 |
| 2025-06-11 | 27.06 | $28.16 | 404100 |
| 2025-06-10 | 26.95 | $27.86 | 307400 |
| 2025-06-09 | 26.86 | $27.36 | 249100 |
| 2025-06-06 | 26.82 | $26.95 | 229718 |
| 2025-06-05 | 26.82 | $26.74 | 296200 |
| 2025-06-04 | 26.85 | $27.44 | 460700 |
| 2025-06-03 | 26.82 | $27.42 | 410628 |
| 2025-06-02 | 26.81 | $26.50 | 364200 |
| 2025-05-30 | 26.89 | $26.51 | 371000 |
| 2025-05-29 | 26.98 | $26.60 | 246012 |
| 2025-05-28 | 27.07 | $26.57 | 305400 |
| 2025-05-27 | 27.17 | $26.78 | 385944 |
| 2025-05-23 | 27.25 | $25.57 | 275100 |
| 2025-05-22 | 27.45 | $25.94 | 337300 |
| 2025-05-21 | 27.62 | $25.98 | 513235 |
| 2025-05-20 | 27.78 | $27.50 | 261200 |
| 2025-05-19 | 27.79 | $27.39 | 263935 |
| 2025-05-16 | 27.79 | $27.70 | 419136 |
| 2025-05-15 | 27.74 | $27.60 | 535700 |
| 2025-05-14 | 27.70 | $27.29 | 459000 |
| 2025-05-13 | 27.67 | $27.79 | 453824 |
| 2025-05-12 | 27.58 | $27.19 | 466239 |
| 2025-05-09 | 27.54 | $26.75 | 483200 |
| 2025-05-08 | 27.52 | $27.53 | 611400 |
| 2025-05-07 | 27.42 | $29.44 | 498719 |
| 2025-05-06 | 27.11 | $29.24 | 341311 |
| 2025-05-05 | 26.80 | $29.20 | 271700 |
| 2025-05-02 | 26.46 | $28.87 | 357000 |
| 2025-05-01 | 26.14 | $28.07 | 260340 |
| 2025-04-30 | 25.90 | $27.92 | 414000 |
| 2025-04-29 | 25.67 | $28.33 | 280300 |
| 2025-04-28 | 25.39 | $27.55 | 418705 |
| 2025-04-25 | 25.18 | $26.61 | 311512 |
| 2025-04-24 | 25.06 | $26.18 | 228704 |
| 2025-04-23 | 24.99 | $25.54 | 396800 |
| 2025-04-22 | 24.99 | $25.09 | 310200 |
| 2025-04-21 | 25.04 | $23.86 | 490920 |
| 2025-04-17 | 25.23 | $24.93 | 583900 |
| 2025-04-16 | 25.32 | $24.61 | 413020 |
| 2025-04-15 | 25.46 | $25.23 | 511318 |
| 2025-04-14 | 25.55 | $25.30 | 433248 |
| 2025-04-11 | 25.64 | $24.51 | 495000 |
| 2025-04-10 | 25.82 | $23.89 | 363306 |
| 2025-04-09 | 26.06 | $25.50 | 700300 |
| 2025-04-08 | 26.15 | $23.09 | 704700 |
| 2025-04-07 | 26.48 | $23.95 | 928100 |
| 2025-04-04 | 26.73 | $24.47 | 840400 |
| 2025-04-03 | 26.93 | $25.81 | 872307 |
| 2025-04-02 | 27.01 | $28.40 | 723736 |
| 2025-04-01 | 26.83 | $27.04 | 341600 |
| 2025-03-31 | 26.77 | $26.38 | 475539 |
| 2025-03-28 | 26.77 | $26.59 | 393224 |
| 2025-03-27 | 26.76 | $27.00 | 246838 |
| 2025-03-26 | 26.72 | $27.26 | 254061 |
| 2025-03-25 | 26.66 | $27.38 | 308917 |
| 2025-03-24 | 26.60 | $27.58 | 393400 |
| 2025-03-21 | 26.53 | $27.12 | 1.3M |
| 2025-03-20 | 26.51 | $27.73 | 536615 |
| 2025-03-19 | 26.44 | $27.42 | 538300 |
| 2025-03-18 | 26.42 | $27.22 | 558900 |
| 2025-03-17 | 26.44 | $26.93 | 489001 |
| 2025-03-14 | 26.50 | $26.22 | 619014 |
| 2025-03-13 | 26.64 | $25.57 | 717123 |
| 2025-03-12 | 26.87 | $25.02 | 506016 |
| 2025-03-11 | 27.18 | $25.39 | 697907 |
| 2025-03-10 | 27.48 | $24.98 | 661200 |
| 2025-03-07 | 27.85 | $25.71 | 374629 |
| 2025-03-06 | 28.18 | $25.76 | 566900 |
| 2025-03-05 | 28.53 | $25.20 | 494011 |
| 2025-03-04 | 28.96 | $25.69 | 772010 |
| 2025-03-03 | 29.37 | $26.69 | 379200 |
| 2025-02-28 | 29.71 | $28.44 | 282737 |
| 2025-02-27 | 29.90 | $28.10 | 215236 |
| 2025-02-26 | 30.15 | $28.56 | 223200 |
| 2025-02-25 | 30.37 | $29.00 | 255436 |
| 2025-02-24 | 30.57 | $29.16 | 259018 |
| 2025-02-21 | 30.76 | $29.45 | 377500 |
| 2025-02-20 | 30.94 | $30.28 | 191513 |
| 2025-02-19 | 31.06 | $30.70 | 288919 |
| 2025-02-18 | 31.15 | $30.84 | 261630 |
| 2025-02-14 | 31.23 | $30.47 | 245500 |
| 2025-02-13 | 31.36 | $30.39 | 291431 |
| 2025-02-12 | 31.51 | $30.00 | 366800 |
| 2025-02-11 | 31.71 | $30.49 | 280200 |
| 2025-02-10 | 31.86 | $31.05 | 308200 |
| 2025-02-07 | 31.96 | $31.10 | 344303 |
| 2025-02-06 | 32.07 | $31.47 | 492400 |
| 2025-02-05 | 32.15 | $31.65 | 194445 |
| 2025-02-04 | 32.23 | $31.07 | 203506 |
| 2025-02-03 | 32.38 | $31.04 | 257508 |
| 2025-01-31 | 32.55 | $31.86 | 263700 |
| 2025-01-30 | 32.65 | $32.82 | 185200 |
| 2025-01-29 | 32.66 | $32.30 | 160100 |
| 2025-01-28 | 32.73 | $32.45 | 155900 |
| 2025-01-27 | 32.80 | $32.21 | 213530 |
| 2025-01-24 | 32.90 | $32.52 | 218421 |
| 2025-01-23 | 32.98 | $32.56 | 255720 |
| 2025-01-22 | 33.05 | $33.17 | 280400 |
| 2025-01-21 | 33.06 | $33.04 | 196800 |
| 2025-01-17 | 33.08 | $32.97 | 204525 |
| 2025-01-16 | 33.10 | $32.67 | 288242 |
| 2025-01-15 | 33.15 | $32.76 | 334400 |
| 2025-01-14 | 33.20 | $31.24 | 359300 |
| 2025-01-13 | 33.41 | $31.86 | 389440 |
| 2025-01-10 | 33.57 | $31.99 | 500400 |
| 2025-01-08 | 33.72 | $33.01 | 581200 |
| 2025-01-07 | 33.78 | $33.56 | 407200 |
| 2025-01-06 | 33.79 | $34.03 | 483607 |
| 2025-01-03 | 33.75 | $34.92 | 486600 |
| 2025-01-02 | 33.63 | $34.07 | 374700 |
| 2024-12-31 | 33.58 | $33.92 | 264313 |
| 2024-12-30 | 33.54 | $33.42 | 270625 |
| 2024-12-27 | 33.55 | $34.27 | 302700 |
| 2024-12-26 | 33.47 | $35.38 | 329000 |
| 2024-12-24 | 33.27 | $34.18 | 142730 |
| 2024-12-23 | 33.17 | $33.96 | 472400 |
| 2024-12-20 | 33.08 | $32.23 | 1.7M |
| 2024-12-19 | 33.15 | $31.83 | 441800 |
| 2024-12-18 | 33.25 | $31.78 | 666400 |
| 2024-12-17 | 33.35 | $33.00 | 491629 |
| 2024-12-16 | 33.30 | $33.55 | 394200 |
| 2024-12-13 | 33.19 | $33.24 | 660436 |
| 2024-12-12 | 33.09 | $33.89 | 699810 |
| 2024-12-11 | 32.91 | $34.07 | 624220 |
| 2024-12-10 | 32.69 | $34.32 | 790400 |
| 2024-12-09 | 32.42 | $33.24 | 627000 |
| 2024-12-06 | 32.23 | $33.39 | 539377 |
| 2024-12-05 | 32.01 | $34.04 | 228000 |
| 2024-12-04 | 31.69 | $34.49 | 661300 |
| 2024-12-03 | 31.31 | $32.95 | 387002 |
| 2024-12-02 | 31.04 | $33.77 | 506218 |
| 2024-11-29 | 30.66 | $32.81 | 210343 |
| 2024-11-27 | 30.33 | $32.68 | 739000 |
| 2024-11-26 | 30.00 | $32.17 | 726944 |
| 2024-11-25 | 29.68 | $31.16 | 559728 |
| 2024-11-22 | 29.45 | $31.51 | 660723 |
| 2024-11-21 | 29.15 | $31.24 | 532933 |
| 2024-11-20 | 28.86 | $30.27 | 388805 |
| 2024-11-19 | 28.65 | $29.65 | 320228 |
| 2024-11-18 | 28.49 | $28.88 | 318900 |
| 2024-11-15 | 28.39 | $29.44 | 354424 |
| 2024-11-14 | 28.22 | $29.39 | 398300 |
| 2024-11-13 | 28.06 | $30.42 | 768900 |
| 2024-11-12 | 27.79 | $29.04 | 444200 |
| 2024-11-11 | 27.66 | $29.65 | 326905 |
| 2024-11-08 | 27.46 | $28.46 | 291200 |
| 2024-11-07 | 27.37 | $28.25 | 324900 |
| 2024-11-06 | 27.31 | $29.34 | 838000 |
| 2024-11-05 | 27.14 | $27.66 | 497906 |
| 2024-11-04 | 27.13 | $26.71 | 304932 |
| 2024-11-01 | 27.23 | $26.22 | 328797 |
| 2024-10-31 | 27.38 | $26.18 | 427500 |
| 2024-10-30 | 27.54 | $27.42 | 304741 |
| 2024-10-29 | 27.59 | $26.65 | 231745 |
| 2024-10-28 | 27.72 | $27.06 | 248932 |
| 2024-10-25 | 27.81 | $26.33 | 446900 |
| 2024-10-24 | 27.99 | $27.10 | 296745 |
| 2024-10-23 | 28.10 | $27.00 | 262017 |
| 2024-10-22 | 28.22 | $27.06 | 287240 |
| 2024-10-21 | 28.35 | $27.22 | 312800 |
| 2024-10-18 | 28.46 | $27.55 | 369700 |
| 2024-10-17 | 28.55 | $28.72 | 224506 |
| 2024-10-16 | 28.53 | $28.62 | 275000 |
| 2024-10-15 | 28.52 | $28.58 | 231430 |
| 2024-10-14 | 28.51 | $28.87 | 492536 |
| 2024-10-11 | 28.47 | $28.89 | 313427 |
| 2024-10-10 | 28.42 | $28.31 | 537800 |
| 2024-10-09 | 28.43 | $28.83 | 267800 |
| 2024-10-08 | 28.37 | $28.70 | 256600 |
| 2024-10-07 | 28.31 | $28.77 | 294300 |
| 2024-10-04 | 28.24 | $28.71 | 275724 |
| 2024-10-03 | 28.18 | $27.94 | 411049 |
| 2024-10-02 | 28.19 | $27.17 | 527227 |
| 2024-10-01 | 28.27 | $28.12 | 334549 |
| 2024-09-30 | 28.27 | $28.53 | 377100 |
| 2024-09-27 | 28.23 | $28.74 | 235512 |
| 2024-09-26 | 28.17 | $28.54 | 381321 |
| 2024-09-25 | 28.13 | $28.31 | 378200 |
| 2024-09-24 | 28.11 | $28.67 | 208800 |
| 2024-09-23 | 28.05 | $28.27 | 248100 |
| 2024-09-20 | 28.03 | $28.66 | 1.0M |
| 2024-09-19 | 27.97 | $28.80 | 280900 |
| 2024-09-18 | 27.88 | $28.47 | 272500 |
| 2024-09-17 | 27.82 | $28.67 | 250324 |
| 2024-09-16 | 27.74 | $27.71 | 223446 |
| 2024-09-13 | 27.75 | $27.86 | 227600 |
| 2024-09-12 | 27.75 | $26.85 | 223739 |
| 2024-09-11 | 27.85 | $26.89 | 283700 |
| 2024-09-10 | 27.96 | $26.67 | 644700 |
| 2024-09-09 | 28.09 | $27.43 | 700525 |
| 2024-09-06 | 28.16 | $27.87 | 747000 |
| 2024-09-05 | 28.19 | $28.50 | 476100 |
| 2024-09-04 | 28.16 | $28.32 | 1.1M |
| 2024-09-03 | 28.14 | $28.33 | 771349 |
| 2024-08-30 | 28.11 | $28.61 | 469500 |
| 2024-08-29 | 28.06 | $28.97 | 931533 |
| 2024-08-28 | 27.98 | $28.51 | 438400 |
| 2024-08-27 | 27.97 | $27.87 | 250822 |
| 2024-08-26 | 28.03 | $27.88 | 216929 |
| 2024-08-23 | 28.11 | $28.08 | 288900 |
| 2024-08-22 | 28.20 | $27.15 | 255331 |
| 2024-08-21 | 28.40 | $27.36 | 347732 |
| 2024-08-20 | 28.59 | $27.34 | 342300 |
| 2024-08-19 | 28.82 | $28.07 | 326828 |
| 2024-08-16 | 29.00 | $28.28 | 373100 |
| 2024-08-15 | 29.18 | $27.99 | 651000 |
| 2024-08-14 | 29.43 | $27.49 | 1.0M |
| 2024-08-13 | 29.74 | $29.40 | 612000 |
| 2024-08-12 | 29.88 | $28.31 | 360142 |
| 2024-08-09 | 30.14 | $28.56 | 372400 |
| 2024-08-08 | 30.39 | $28.66 | 1.1M |
| 2024-08-07 | 30.62 | $27.79 | 549837 |
| 2024-08-06 | 30.93 | $27.47 | 750900 |
| 2024-08-05 | 31.27 | $27.55 | 485300 |
| 2024-08-02 | 31.62 | $29.04 | 425500 |
| 2024-08-01 | 31.81 | $30.66 | 626528 |
| 2024-07-31 | 31.85 | $32.15 | 434000 |
| 2024-07-30 | 31.73 | $31.37 | 560200 |
| 2024-07-29 | 31.67 | $32.06 | 487826 |
| 2024-07-26 | 31.53 | $32.85 | 552342 |
| 2024-07-25 | 31.27 | $31.65 | 568310 |
| 2024-07-24 | 31.12 | $32.09 | 452214 |
| 2024-07-23 | 30.91 | $32.31 | 680700 |
| 2024-07-22 | 30.66 | $33.56 | 1.5M |
| 2024-07-19 | 30.26 | $33.93 | 2.6M |
| 2024-07-18 | 29.79 | $33.79 | 1.1M |
| 2024-07-17 | 29.31 | $32.50 | 893752 |
| 2024-07-16 | 28.94 | $31.99 | 1.1M |
| 2024-07-15 | 28.60 | $30.73 | 925539 |
| 2024-07-12 | 28.36 | $30.05 | 2.1M |
| 2024-07-11 | 28.18 | $27.89 | 489092 |
| 2024-07-10 | 28.20 | $27.45 | 344505 |
| 2024-07-09 | 28.26 | $28.25 | 480844 |
| 2024-07-08 | 28.24 | $28.75 | 380607 |
| 2024-07-05 | 28.16 | $28.50 | 435174 |
| 2024-07-03 | 28.10 | $29.24 | 401783 |
| 2024-07-02 | 27.96 | $28.68 | 2.0M |
| 2024-07-01 | 27.87 | $28.90 | 1.1M |
| 2024-06-28 | 27.75 | $27.02 | 11.1M |
| 2024-06-27 | 27.81 | $26.92 | 851485 |
| 2024-06-26 | 27.88 | $28.32 | 1.3M |
| 2024-06-25 | 27.82 | $28.33 | 802954 |
| 2024-06-24 | 27.76 | $28.61 | 536713 |
| 2024-06-21 | 27.66 | $27.65 | 1.3M |
| 2024-06-20 | 27.66 | $27.34 | 404049 |
| 2024-06-18 | 27.69 | $28.02 | 434799 |
| 2024-06-17 | 27.66 | $28.84 | 689431 |
| 2024-06-14 | 27.55 | $28.38 | 1.2M |
| 2024-06-13 | 27.48 | $28.32 | 728413 |
| 2024-06-12 | 27.41 | $27.69 | 545248 |
| 2024-06-11 | 27.39 | $26.86 | 363394 |
| 2024-06-10 | 27.42 | $26.97 | 520569 |
| 2024-06-07 | 27.43 | $27.11 | 576771 |
| 2024-06-06 | 27.40 | $26.82 | 307274 |
| 2024-06-05 | 27.38 | $27.33 | 454311 |
| 2024-06-04 | 27.29 | $26.78 | 446099 |
| 2024-06-03 | 27.22 | $27.75 | 329828 |
| 2024-05-31 | 27.03 | $27.83 | 521459 |
| 2024-05-30 | 26.81 | $27.75 | 331962 |
| 2024-05-29 | 26.56 | $27.27 | 621479 |
| 2024-05-28 | 26.31 | $27.48 | 439280 |
| 2024-05-24 | 26.02 | $28.33 | 406970 |
| 2024-05-23 | 25.61 | $27.80 | 375115 |
| 2024-05-22 | 25.22 | $27.70 | 391265 |
| 2024-05-21 | 24.81 | $28.14 | 481410 |
| 2024-05-20 | 24.33 | $28.56 | 498202 |
| 2024-05-17 | 23.78 | $28.50 | 941363 |
| 2024-05-16 | 23.20 | $28.35 | 1.8M |
| 2024-05-15 | 22.59 | $26.44 | 1.1M |
| 2024-05-14 | 22.14 | $25.57 | 1.5M |
| 2024-05-13 | 21.75 | $22.55 | 856170 |
| 2024-05-10 | 21.64 | $22.71 | 394005 |
| 2024-05-09 | 21.51 | $22.41 | 460933 |
| 2024-05-08 | 21.40 | $22.73 | 692697 |
| 2024-05-07 | 21.25 | $22.38 | 867259 |
| 2024-05-06 | 21.13 | $21.76 | 440059 |
| 2024-05-03 | 21.06 | $21.48 | 570303 |
| 2024-05-02 | 21.00 | $21.20 | 843612 |
| 2024-05-01 | 20.96 | $20.57 | 613614 |
| 2024-04-30 | 20.98 | $19.93 | 473199 |
| 2024-04-29 | 21.05 | $20.64 | 514829 |
| 2024-04-26 | 21.06 | $21.06 | 383659 |
| 2024-04-25 | 21.01 | $21.53 | 351833 |
| 2024-04-24 | 20.91 | $21.89 | 460427 |
| 2024-04-23 | 20.77 | $22.13 | 777397 |
| 2024-04-22 | 20.59 | $21.14 | 596669 |
| 2024-04-19 | 20.49 | $21.06 | 664047 |
| 2024-04-18 | 20.39 | $20.99 | 554160 |
| 2024-04-17 | 20.29 | $20.68 | 774058 |
| 2024-04-16 | 20.22 | $20.92 | 540915 |
| 2024-04-15 | 20.12 | $20.41 | 646723 |
| 2024-04-12 | 20.07 | $21.05 | 664024 |
| 2024-04-11 | 19.95 | $21.08 | 542506 |
| 2024-04-10 | 19.82 | $21.55 | 589765 |
| 2024-04-09 | 19.64 | $21.24 | 706441 |
| 2024-04-08 | 19.49 | $19.90 | 1.0M |
| 2024-04-05 | 19.46 | $19.11 | 583656 |
| 2024-04-04 | 19.50 | $19.10 | 527915 |
| 2024-04-03 | 19.55 | $19.35 | 386114 |
| 2024-04-02 | 19.58 | $19.31 | 620386 |
| 2024-04-01 | 19.62 | $19.50 | 509266 |
| 2024-03-28 | 19.64 | $19.75 | 550948 |
| 2024-03-27 | 19.66 | $19.83 | 602153 |
| 2024-03-26 | 19.67 | $19.30 | 570556 |
| 2024-03-25 | 19.74 | $19.14 | 712580 |
| 2024-03-22 | 19.83 | $18.90 | 1.4M |
| 2024-03-21 | 19.96 | $19.63 | 610739 |
| 2024-03-20 | 20.03 | $19.86 | 868847 |
| 2024-03-19 | 20.07 | $19.61 | 1.0M |
| 2024-03-18 | 20.15 | $19.76 | 838213 |
| 2024-03-15 | 20.23 | $19.98 | 1.5M |
| 2024-03-14 | 20.29 | $20.20 | 833334 |
| 2024-03-13 | 20.34 | $19.96 | 370333 |
| 2024-03-12 | 20.42 | $19.97 | 463262 |
| 2024-03-11 | 20.52 | $19.67 | 654556 |
| 2024-03-08 | 20.67 | $19.46 | 305021 |
| 2024-03-07 | 20.85 | $19.53 | 332440 |
| 2024-03-06 | 21.04 | $19.65 | 438281 |
| 2024-03-05 | 21.22 | $19.98 | 506410 |
| 2024-03-04 | 21.39 | $20.39 | 791197 |
| 2024-03-01 | 21.52 | $21.15 | 759691 |
| 2024-02-29 | 21.59 | $21.76 | 897739 |
| 2024-02-28 | 21.60 | $21.19 | 968693 |
| 2024-02-27 | 21.67 | $20.95 | 554501 |
| 2024-02-26 | 21.77 | $21.19 | 486031 |
| 2024-02-23 | 21.86 | $21.07 | 316149 |
| 2024-02-22 | 21.97 | $20.70 | 430332 |
| 2024-02-21 | 22.11 | $20.64 | 390626 |
| 2024-02-20 | 22.28 | $21.52 | 407887 |
| 2024-02-16 | 22.36 | $21.90 | 484212 |
| 2024-02-15 | 22.41 | $21.85 | 840409 |
| 2024-02-14 | 22.46 | $21.58 | 1.3M |
| 2024-02-13 | 22.54 | $22.75 | 406923 |
| 2024-02-12 | 22.50 | $23.63 | 288388 |
| 2024-02-09 | 22.38 | $23.40 | 278745 |
| 2024-02-08 | 22.26 | $22.75 | 276716 |
| 2024-02-07 | 22.22 | $21.91 | 161384 |
| 2024-02-06 | 22.25 | $21.78 | 447903 |
| 2024-02-05 | 22.30 | $21.89 | 514348 |
| 2024-02-02 | 22.35 | $22.02 | 376822 |
| 2024-02-01 | 22.39 | $22.17 | 328507 |
| 2024-01-31 | 22.42 | $22.39 | 357304 |
| 2024-01-30 | 22.43 | $22.95 | 407009 |
| 2024-01-29 | 22.39 | $22.86 | 224540 |
| 2024-01-26 | 22.37 | $22.65 | 262748 |
| 2024-01-25 | 22.38 | $22.28 | 324105 |
| 2024-01-24 | 22.44 | $21.97 | 344160 |
| 2024-01-23 | 22.54 | $22.63 | 278313 |
| 2024-01-22 | 22.59 | $22.53 | 339041 |
| 2024-01-19 | 22.65 | $22.06 | 316876 |
| 2024-01-18 | 22.77 | $21.94 | 511144 |
| 2024-01-17 | 22.91 | $21.53 | 961871 |
| 2024-01-16 | 23.10 | $21.99 | 617790 |
| 2024-01-12 | 23.24 | $22.15 | 601791 |
| 2024-01-11 | 23.36 | $22.28 | 620808 |
| 2024-01-10 | 23.47 | $22.66 | 251663 |
| 2024-01-09 | 23.54 | $22.64 | 304731 |
| 2024-01-08 | 23.61 | $23.11 | 381692 |
| 2024-01-05 | 23.63 | $23.31 | 510734 |
| 2024-01-04 | 23.62 | $22.24 | 401246 |
| 2024-01-03 | 23.72 | $22.66 | 377944 |
| 2024-01-02 | 23.77 | $23.74 | 276237 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
45.50
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.06
Average
32.23
Maximum
45.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 45.50 | $47.11 | 610884 |
| 2026-07-15 | 45.09 | $46.20 | 277140 |
| 2026-07-14 | 44.82 | $45.70 | 295800 |
| 2026-07-13 | 44.60 | $45.47 | 286043 |
| 2026-07-10 | 44.39 | $44.93 | 477226 |
| 2026-07-09 | 44.26 | $44.77 | 533400 |
| 2026-07-08 | 44.14 | $44.79 | 370700 |
| 2026-07-07 | 44.01 | $44.88 | 422411 |
| 2026-07-06 | 43.83 | $44.96 | 268800 |
| 2026-07-02 | 43.60 | $44.57 | 472500 |
| 2026-07-01 | 43.42 | $44.09 | 1.2M |
| 2026-06-30 | 43.32 | $43.41 | 1.1M |
| 2026-06-29 | 43.35 | $42.88 | 714520 |
| 2026-06-26 | 43.49 | $43.23 | 3.5M |
| 2026-06-25 | 43.59 | $43.31 | 1.2M |
| 2026-06-24 | 43.69 | $43.48 | 651316 |
| 2026-06-23 | 43.76 | $43.58 | 329507 |
| 2026-06-22 | 43.83 | $43.57 | 307541 |
| 2026-06-18 | 43.92 | $43.63 | 1.1M |
| 2026-06-17 | 44.01 | $43.20 | 826300 |
| 2026-06-16 | 44.20 | $43.98 | 774706 |
| 2026-06-15 | 44.27 | $44.17 | 242644 |
| 2026-06-12 | 44.30 | $44.27 | 246421 |
| 2026-06-11 | 44.32 | $44.17 | 287500 |
| 2026-06-10 | 44.36 | $44.09 | 395136 |
| 2026-06-09 | 44.43 | $44.39 | 1.1M |
| 2026-06-08 | 44.44 | $44.11 | 221000 |
| 2026-06-05 | 44.52 | $44.15 | 464600 |
| 2026-06-04 | 44.60 | $44.21 | 708306 |
| 2026-06-03 | 44.68 | $44.08 | 719300 |
| 2026-06-02 | 44.80 | $44.32 | 481800 |
| 2026-06-01 | 44.89 | $44.47 | 546000 |
| 2026-05-29 | 44.96 | $44.60 | 670950 |
| 2026-05-28 | 45.02 | $45.27 | 507700 |
| 2026-05-27 | 44.94 | $45.10 | 285500 |
| 2026-05-26 | 44.88 | $45.16 | 1.1M |
| 2026-05-22 | 44.80 | $44.69 | 1.4M |
| 2026-05-21 | 44.80 | $44.82 | 351500 |
| 2026-05-20 | 44.78 | $45.17 | 470903 |
| 2026-05-19 | 44.68 | $44.46 | 770900 |
| 2026-05-18 | 44.71 | $44.79 | 610739 |
| 2026-05-15 | 44.67 | $44.55 | 1.1M |
| 2026-05-14 | 44.68 | $45.06 | 539900 |
| 2026-05-13 | 44.59 | $44.72 | 2.2M |
| 2026-05-12 | 44.54 | $44.94 | 2.6M |
| 2026-05-11 | 44.45 | $43.81 | 659500 |
| 2026-05-08 | 44.57 | $44.27 | 1.3M |
| 2026-05-07 | 44.62 | $44.25 | 975552 |
| 2026-05-06 | 44.68 | $44.78 | 740900 |
| 2026-05-05 | 44.64 | $44.03 | 484500 |
| 2026-05-04 | 44.74 | $44.04 | 550700 |
| 2026-05-01 | 44.86 | $44.52 | 421500 |
| 2026-04-30 | 44.90 | $44.38 | 440100 |
| 2026-04-29 | 44.96 | $44.47 | 366134 |
| 2026-04-28 | 45.02 | $44.44 | 566206 |
| 2026-04-27 | 45.09 | $43.84 | 851100 |
| 2026-04-24 | 45.30 | $44.54 | 1.2M |
| 2026-04-23 | 45.39 | $45.37 | 579805 |
| 2026-04-22 | 45.31 | $45.47 | 1.5M |
| 2026-04-21 | 45.20 | $45.29 | 995500 |
| 2026-04-20 | 45.10 | $45.81 | 688800 |
| 2026-04-17 | 44.87 | $45.69 | 1.9M |
| 2026-04-16 | 44.63 | $45.56 | 487140 |
| 2026-04-15 | 44.38 | $44.71 | 932005 |
| 2026-04-14 | 44.25 | $44.37 | 895209 |
| 2026-04-13 | 44.18 | $44.46 | 593869 |
| 2026-04-10 | 44.08 | $44.20 | 426731 |
| 2026-04-09 | 44.01 | $44.15 | 1.1M |
| 2026-04-08 | 43.94 | $44.46 | 1.0M |
| 2026-04-07 | 43.79 | $43.48 | 787407 |
| 2026-04-06 | 43.83 | $43.84 | 538417 |
| 2026-04-02 | 43.79 | $43.70 | 943100 |
| 2026-04-01 | 43.77 | $43.78 | 903100 |
| 2026-03-31 | 43.73 | $43.58 | 1.1M |
| 2026-03-30 | 43.72 | $42.61 | 3.9M |
| 2026-03-27 | 43.92 | $42.92 | 1.6M |
| 2026-03-26 | 44.08 | $43.48 | 1.5M |
| 2026-03-25 | 44.14 | $43.74 | 699300 |
| 2026-03-24 | 44.15 | $43.48 | 842300 |
| 2026-03-23 | 44.22 | $43.35 | 809922 |
| 2026-03-20 | 44.32 | $42.34 | 1.7M |
| 2026-03-19 | 44.65 | $42.88 | 1.5M |
| 2026-03-18 | 44.91 | $42.47 | 1.7M |
| 2026-03-17 | 45.29 | $43.93 | 948200 |
| 2026-03-16 | 45.41 | $44.06 | 1.3M |
| 2026-03-13 | 45.53 | $44.07 | 400603 |
| 2026-03-12 | 45.64 | $44.31 | 662043 |
| 2026-03-11 | 45.72 | $44.45 | 742000 |
| 2026-03-10 | 45.76 | $44.56 | 1.6M |
| 2026-03-09 | 45.78 | $45.09 | 2.3M |
| 2026-03-06 | 45.68 | $45.46 | 1.9M |
| 2026-03-05 | 45.47 | $46.34 | 1.6M |
| 2026-03-04 | 45.03 | $47.24 | 1.8M |
| 2026-03-03 | 44.32 | $48.06 | 2.4M |
| 2026-03-02 | 43.30 | $48.13 | 2.8M |
| 2026-02-27 | 42.11 | $44.28 | 8.2M |
| 2026-02-26 | 41.52 | $41.87 | 405848 |
| 2026-02-25 | 41.34 | $40.57 | 305817 |
| 2026-02-24 | 41.40 | $40.49 | 272419 |
| 2026-02-23 | 41.48 | $40.00 | 399200 |
| 2026-02-20 | 41.68 | $42.16 | 865359 |
| 2026-02-19 | 41.44 | $42.23 | 386700 |
| 2026-02-18 | 41.14 | $41.91 | 727200 |
| 2026-02-17 | 40.86 | $42.38 | 875909 |
| 2026-02-13 | 40.43 | $42.24 | 632800 |
| 2026-02-12 | 39.95 | $41.28 | 447800 |
| 2026-02-11 | 39.59 | $41.25 | 616300 |
| 2026-02-10 | 39.18 | $41.22 | 483700 |
| 2026-02-09 | 38.71 | $40.14 | 287700 |
| 2026-02-06 | 38.38 | $40.17 | 353600 |
| 2026-02-05 | 38.00 | $38.29 | 321443 |
| 2026-02-04 | 37.96 | $38.44 | 404900 |
| 2026-02-03 | 37.88 | $38.06 | 384041 |
| 2026-02-02 | 37.86 | $39.05 | 377338 |
| 2026-01-30 | 37.63 | $37.30 | 362600 |
| 2026-01-29 | 37.74 | $37.23 | 284037 |
| 2026-01-28 | 37.89 | $36.25 | 270715 |
| 2026-01-27 | 38.26 | $36.29 | 318600 |
| 2026-01-26 | 38.69 | $37.43 | 218046 |
| 2026-01-23 | 38.94 | $37.63 | 410008 |
| 2026-01-22 | 39.19 | $38.51 | 251100 |
| 2026-01-21 | 39.30 | $37.82 | 764400 |
| 2026-01-20 | 39.56 | $37.18 | 296300 |
| 2026-01-16 | 40.00 | $39.93 | 476500 |
| 2026-01-15 | 39.92 | $40.72 | 311600 |
| 2026-01-14 | 39.67 | $39.75 | 225000 |
| 2026-01-13 | 39.57 | $39.46 | 346000 |
| 2026-01-12 | 39.51 | $40.11 | 295000 |
| 2026-01-09 | 39.30 | $40.72 | 368300 |
| 2026-01-08 | 38.93 | $40.52 | 508300 |
| 2026-01-07 | 38.53 | $38.37 | 228200 |
| 2026-01-06 | 38.52 | $38.34 | 288900 |
| 2026-01-05 | 38.52 | $37.88 | 285600 |
| 2026-01-02 | 38.61 | $37.23 | 465800 |
| 2025-12-31 | 38.85 | $38.11 | 240400 |
| 2025-12-30 | 38.94 | $38.75 | 341200 |
| 2025-12-29 | 38.90 | $38.92 | 194100 |
| 2025-12-26 | 38.82 | $39.00 | 226400 |
| 2025-12-24 | 38.70 | $38.60 | 130100 |
| 2025-12-23 | 38.65 | $38.59 | 375100 |
| 2025-12-22 | 38.58 | $38.59 | 299900 |
| 2025-12-19 | 38.50 | $38.92 | 1.1M |
| 2025-12-18 | 38.33 | $39.03 | 470300 |
| 2025-12-17 | 38.12 | $38.64 | 476000 |
| 2025-12-16 | 37.94 | $38.60 | 470700 |
| 2025-12-15 | 37.74 | $38.44 | 403800 |
| 2025-12-12 | 37.54 | $38.71 | 484900 |
| 2025-12-11 | 37.25 | $39.13 | 511000 |
| 2025-12-10 | 36.83 | $37.90 | 452100 |
| 2025-12-09 | 36.59 | $37.12 | 281100 |
| 2025-12-08 | 36.48 | $36.60 | 358600 |
| 2025-12-05 | 36.46 | $36.90 | 315400 |
| 2025-12-04 | 36.38 | $37.17 | 315600 |
| 2025-12-03 | 36.23 | $37.43 | 489000 |
| 2025-12-02 | 36.00 | $36.45 | 274500 |
| 2025-12-01 | 35.94 | $36.94 | 485000 |
| 2025-11-28 | 35.77 | $37.07 | 162200 |
| 2025-11-26 | 35.54 | $36.92 | 593600 |
| 2025-11-25 | 35.32 | $36.89 | 617700 |
| 2025-11-24 | 35.07 | $35.91 | 374045 |
| 2025-11-21 | 34.99 | $35.61 | 540934 |
| 2025-11-20 | 34.97 | $34.74 | 702000 |
| 2025-11-19 | 35.13 | $35.34 | 566941 |
| 2025-11-18 | 35.20 | $34.13 | 382647 |
| 2025-11-17 | 35.54 | $34.39 | 363400 |
| 2025-11-14 | 35.89 | $35.34 | 790200 |
| 2025-11-13 | 36.10 | $36.57 | 701700 |
| 2025-11-12 | 36.08 | $36.41 | 536500 |
| 2025-11-11 | 36.10 | $35.82 | 342700 |
| 2025-11-10 | 36.25 | $35.88 | 542100 |
| 2025-11-07 | 36.42 | $35.62 | 931400 |
| 2025-11-06 | 36.67 | $34.99 | 801900 |
| 2025-11-05 | 37.10 | $37.82 | 862600 |
| 2025-11-04 | 37.01 | $36.69 | 394400 |
| 2025-11-03 | 37.15 | $36.20 | 425700 |
| 2025-10-31 | 37.41 | $36.90 | 488200 |
| 2025-10-30 | 37.57 | $36.64 | 360900 |
| 2025-10-29 | 37.81 | $36.93 | 395200 |
| 2025-10-28 | 38.03 | $37.98 | 256400 |
| 2025-10-27 | 38.07 | $38.13 | 193512 |
| 2025-10-24 | 38.08 | $38.12 | 217541 |
| 2025-10-23 | 38.10 | $38.34 | 285000 |
| 2025-10-22 | 38.07 | $37.96 | 317200 |
| 2025-10-21 | 38.12 | $37.94 | 212200 |
| 2025-10-20 | 38.19 | $37.91 | 241700 |
| 2025-10-17 | 38.28 | $37.03 | 276300 |
| 2025-10-16 | 38.56 | $36.84 | 234700 |
| 2025-10-15 | 38.94 | $38.08 | 168521 |
| 2025-10-14 | 39.11 | $37.74 | 668200 |
| 2025-10-13 | 39.37 | $37.76 | 339200 |
| 2025-10-10 | 39.68 | $37.66 | 639200 |
| 2025-10-09 | 40.05 | $39.72 | 533700 |
| 2025-10-08 | 40.05 | $40.11 | 284717 |
| 2025-10-07 | 39.96 | $39.94 | 451122 |
| 2025-10-06 | 39.88 | $39.92 | 401500 |
| 2025-10-03 | 39.80 | $39.48 | 438500 |
| 2025-10-02 | 39.79 | $39.34 | 331246 |
| 2025-10-01 | 39.80 | $39.48 | 365705 |
| 2025-09-30 | 39.78 | $39.31 | 389200 |
| 2025-09-29 | 39.80 | $39.04 | 285600 |
| 2025-09-26 | 39.86 | $38.83 | 283047 |
| 2025-09-25 | 39.97 | $38.61 | 371645 |
| 2025-09-24 | 40.15 | $39.31 | 414517 |
| 2025-09-23 | 40.19 | $39.29 | 379838 |
| 2025-09-22 | 40.24 | $39.38 | 309924 |
| 2025-09-19 | 40.28 | $38.87 | 1.0M |
| 2025-09-18 | 40.41 | $39.45 | 540900 |
| 2025-09-17 | 40.44 | $39.28 | 499035 |
| 2025-09-16 | 40.50 | $39.65 | 365814 |
| 2025-09-15 | 40.49 | $39.68 | 451000 |
| 2025-09-12 | 40.45 | $38.74 | 397600 |
| 2025-09-11 | 40.59 | $39.13 | 1.1M |
| 2025-09-10 | 40.67 | $38.79 | 579100 |
| 2025-09-09 | 40.81 | $39.45 | 1.5M |
| 2025-09-08 | 40.82 | $39.70 | 804500 |
| 2025-09-05 | 40.77 | $40.05 | 1.2M |
| 2025-09-04 | 40.63 | $39.77 | 368405 |
| 2025-09-03 | 40.50 | $38.97 | 542700 |
| 2025-09-02 | 40.51 | $38.77 | 483900 |
| 2025-08-29 | 40.54 | $39.62 | 563700 |
| 2025-08-28 | 40.38 | $39.84 | 531349 |
| 2025-08-27 | 40.13 | $40.30 | 685205 |
| 2025-08-26 | 39.72 | $39.35 | 578902 |
| 2025-08-25 | 39.43 | $39.70 | 512400 |
| 2025-08-22 | 39.00 | $39.74 | 692241 |
| 2025-08-21 | 38.48 | $37.56 | 402846 |
| 2025-08-20 | 38.32 | $38.00 | 367700 |
| 2025-08-19 | 38.01 | $38.82 | 821800 |
| 2025-08-18 | 37.47 | $38.91 | 923121 |
| 2025-08-15 | 36.80 | $38.80 | 443700 |
| 2025-08-14 | 36.03 | $38.56 | 832400 |
| 2025-08-13 | 35.17 | $38.49 | 795200 |
| 2025-08-12 | 34.17 | $36.70 | 655100 |
| 2025-08-11 | 33.38 | $35.91 | 755938 |
| 2025-08-08 | 32.61 | $37.11 | 1.1M |
| 2025-08-07 | 31.45 | $37.38 | 3.0M |
| 2025-08-06 | 30.05 | $32.50 | 1.2M |
| 2025-08-05 | 29.45 | $31.86 | 790441 |
| 2025-08-04 | 28.87 | $31.26 | 1.2M |
| 2025-08-01 | 28.34 | $30.25 | 1.3M |
| 2025-07-31 | 27.92 | $30.60 | 1.7M |
| 2025-07-30 | 27.37 | $26.98 | 363522 |
| 2025-07-29 | 27.49 | $27.08 | 384800 |
| 2025-07-28 | 27.62 | $27.60 | 468700 |
| 2025-07-25 | 27.65 | $27.51 | 608846 |
| 2025-07-24 | 27.71 | $26.44 | 4.4M |
| 2025-07-23 | 28.01 | $27.54 | 1.7M |
| 2025-07-22 | 28.13 | $26.85 | 592000 |
| 2025-07-21 | 28.41 | $27.32 | 377200 |
| 2025-07-18 | 28.63 | $27.50 | 311200 |
| 2025-07-17 | 28.86 | $27.88 | 515000 |
| 2025-07-16 | 29.04 | $27.35 | 879803 |
| 2025-07-15 | 29.35 | $26.51 | 1.6M |
| 2025-07-14 | 29.89 | $29.94 | 1.4M |
| 2025-07-11 | 29.79 | $29.50 | 539377 |
| 2025-07-10 | 29.77 | $30.33 | 325000 |
| 2025-07-09 | 29.56 | $29.81 | 381828 |
| 2025-07-08 | 29.42 | $29.69 | 465000 |
| 2025-07-07 | 29.28 | $29.54 | 710900 |
| 2025-07-03 | 29.15 | $29.51 | 318833 |
| 2025-07-02 | 28.99 | $28.87 | 446238 |
| 2025-07-01 | 28.94 | $28.43 | 540800 |
| 2025-06-30 | 28.98 | $28.53 | 456900 |
| 2025-06-27 | 28.99 | $29.55 | 953926 |
| 2025-06-26 | 28.79 | $30.48 | 363600 |
| 2025-06-25 | 28.36 | $29.77 | 319338 |
| 2025-06-24 | 28.00 | $29.18 | 317137 |
| 2025-06-23 | 27.71 | $28.49 | 356800 |
| 2025-06-20 | 27.51 | $28.03 | 1.3M |
| 2025-06-18 | 27.38 | $27.63 | 384543 |
| 2025-06-17 | 27.31 | $26.89 | 346849 |
| 2025-06-16 | 27.39 | $27.42 | 333800 |
| 2025-06-13 | 27.36 | $26.99 | 401100 |
| 2025-06-12 | 27.42 | $27.72 | 267047 |
| 2025-06-11 | 27.33 | $28.16 | 404100 |
| 2025-06-10 | 27.14 | $27.86 | 307400 |
| 2025-06-09 | 26.98 | $27.36 | 249100 |
| 2025-06-06 | 26.90 | $26.95 | 229718 |
| 2025-06-05 | 26.89 | $26.74 | 296200 |
| 2025-06-04 | 26.92 | $27.44 | 460700 |
| 2025-06-03 | 26.81 | $27.42 | 410628 |
| 2025-06-02 | 26.69 | $26.50 | 364200 |
| 2025-05-30 | 26.74 | $26.51 | 371000 |
| 2025-05-29 | 26.81 | $26.60 | 246012 |
| 2025-05-28 | 26.86 | $26.57 | 305400 |
| 2025-05-27 | 26.92 | $26.78 | 385944 |
| 2025-05-23 | 26.96 | $25.57 | 275100 |
| 2025-05-22 | 27.25 | $25.94 | 337300 |
| 2025-05-21 | 27.52 | $25.98 | 513235 |
| 2025-05-20 | 27.81 | $27.50 | 261200 |
| 2025-05-19 | 27.83 | $27.39 | 263935 |
| 2025-05-16 | 27.88 | $27.70 | 419136 |
| 2025-05-15 | 27.86 | $27.60 | 535700 |
| 2025-05-14 | 27.86 | $27.29 | 459000 |
| 2025-05-13 | 27.92 | $27.79 | 453824 |
| 2025-05-12 | 27.89 | $27.19 | 466239 |
| 2025-05-09 | 27.97 | $26.75 | 483200 |
| 2025-05-08 | 28.15 | $27.53 | 611400 |
| 2025-05-07 | 28.19 | $29.44 | 498719 |
| 2025-05-06 | 27.84 | $29.24 | 341311 |
| 2025-05-05 | 27.46 | $29.20 | 271700 |
| 2025-05-02 | 27.03 | $28.87 | 357000 |
| 2025-05-01 | 26.60 | $28.07 | 260340 |
| 2025-04-30 | 26.27 | $27.92 | 414000 |
| 2025-04-29 | 25.91 | $28.33 | 280300 |
| 2025-04-28 | 25.41 | $27.55 | 418705 |
| 2025-04-25 | 24.99 | $26.61 | 311512 |
| 2025-04-24 | 24.71 | $26.18 | 228704 |
| 2025-04-23 | 24.48 | $25.54 | 396800 |
| 2025-04-22 | 24.35 | $25.09 | 310200 |
| 2025-04-21 | 24.30 | $23.86 | 490920 |
| 2025-04-17 | 24.51 | $24.93 | 583900 |
| 2025-04-16 | 24.53 | $24.61 | 413020 |
| 2025-04-15 | 24.63 | $25.23 | 511318 |
| 2025-04-14 | 24.62 | $25.30 | 433248 |
| 2025-04-11 | 24.60 | $24.51 | 495000 |
| 2025-04-10 | 24.74 | $23.89 | 363306 |
| 2025-04-09 | 25.05 | $25.50 | 700300 |
| 2025-04-08 | 25.07 | $23.09 | 704700 |
| 2025-04-07 | 25.62 | $23.95 | 928100 |
| 2025-04-04 | 26.07 | $24.47 | 840400 |
| 2025-04-03 | 26.49 | $25.81 | 872307 |
| 2025-04-02 | 26.69 | $28.40 | 723736 |
| 2025-04-01 | 26.39 | $27.04 | 341600 |
| 2025-03-31 | 26.33 | $26.38 | 475539 |
| 2025-03-28 | 26.41 | $26.59 | 393224 |
| 2025-03-27 | 26.45 | $27.00 | 246838 |
| 2025-03-26 | 26.43 | $27.26 | 254061 |
| 2025-03-25 | 26.34 | $27.38 | 308917 |
| 2025-03-24 | 26.23 | $27.58 | 393400 |
| 2025-03-21 | 26.05 | $27.12 | 1.3M |
| 2025-03-20 | 25.96 | $27.73 | 536615 |
| 2025-03-19 | 25.72 | $27.42 | 538300 |
| 2025-03-18 | 25.53 | $27.22 | 558900 |
| 2025-03-17 | 25.35 | $26.93 | 489001 |
| 2025-03-14 | 25.21 | $26.22 | 619014 |
| 2025-03-13 | 25.22 | $25.57 | 717123 |
| 2025-03-12 | 25.37 | $25.02 | 506016 |
| 2025-03-11 | 25.67 | $25.39 | 697907 |
| 2025-03-10 | 25.95 | $24.98 | 661200 |
| 2025-03-07 | 26.38 | $25.71 | 374629 |
| 2025-03-06 | 26.74 | $25.76 | 566900 |
| 2025-03-05 | 27.15 | $25.20 | 494011 |
| 2025-03-04 | 27.75 | $25.69 | 772010 |
| 2025-03-03 | 28.35 | $26.69 | 379200 |
| 2025-02-28 | 28.85 | $28.44 | 282737 |
| 2025-02-27 | 29.07 | $28.10 | 215236 |
| 2025-02-26 | 29.40 | $28.56 | 223200 |
| 2025-02-25 | 29.70 | $29.00 | 255436 |
| 2025-02-24 | 29.95 | $29.16 | 259018 |
| 2025-02-21 | 30.22 | $29.45 | 377500 |
| 2025-02-20 | 30.47 | $30.28 | 191513 |
| 2025-02-19 | 30.59 | $30.70 | 288919 |
| 2025-02-18 | 30.64 | $30.84 | 261630 |
| 2025-02-14 | 30.68 | $30.47 | 245500 |
| 2025-02-13 | 30.81 | $30.39 | 291431 |
| 2025-02-12 | 30.98 | $30.00 | 366800 |
| 2025-02-11 | 31.26 | $30.49 | 280200 |
| 2025-02-10 | 31.48 | $31.05 | 308200 |
| 2025-02-07 | 31.63 | $31.10 | 344303 |
| 2025-02-06 | 31.79 | $31.47 | 492400 |
| 2025-02-05 | 31.91 | $31.65 | 194445 |
| 2025-02-04 | 32.00 | $31.07 | 203506 |
| 2025-02-03 | 32.24 | $31.04 | 257508 |
| 2025-01-31 | 32.52 | $31.86 | 263700 |
| 2025-01-30 | 32.68 | $32.82 | 185200 |
| 2025-01-29 | 32.65 | $32.30 | 160100 |
| 2025-01-28 | 32.74 | $32.45 | 155900 |
| 2025-01-27 | 32.80 | $32.21 | 213530 |
| 2025-01-24 | 32.93 | $32.52 | 218421 |
| 2025-01-23 | 33.02 | $32.56 | 255720 |
| 2025-01-22 | 33.10 | $33.17 | 280400 |
| 2025-01-21 | 33.08 | $33.04 | 196800 |
| 2025-01-17 | 33.07 | $32.97 | 204525 |
| 2025-01-16 | 33.08 | $32.67 | 288242 |
| 2025-01-15 | 33.15 | $32.76 | 334400 |
| 2025-01-14 | 33.21 | $31.24 | 359300 |
| 2025-01-13 | 33.61 | $31.86 | 389440 |
| 2025-01-10 | 33.93 | $31.99 | 500400 |
| 2025-01-08 | 34.27 | $33.01 | 581200 |
| 2025-01-07 | 34.45 | $33.56 | 407200 |
| 2025-01-06 | 34.54 | $34.03 | 483607 |
| 2025-01-03 | 34.54 | $34.92 | 486600 |
| 2025-01-02 | 34.35 | $34.07 | 374700 |
| 2024-12-31 | 34.29 | $33.92 | 264313 |
| 2024-12-30 | 34.26 | $33.42 | 270625 |
| 2024-12-27 | 34.32 | $34.27 | 302700 |
| 2024-12-26 | 34.20 | $35.38 | 329000 |
| 2024-12-24 | 33.82 | $34.18 | 142730 |
| 2024-12-23 | 33.63 | $33.96 | 472400 |
| 2024-12-20 | 33.45 | $32.23 | 1.7M |
| 2024-12-19 | 33.60 | $31.83 | 441800 |
| 2024-12-18 | 33.85 | $31.78 | 666400 |
| 2024-12-17 | 34.15 | $33.00 | 491629 |
| 2024-12-16 | 34.23 | $33.55 | 394200 |
| 2024-12-13 | 34.19 | $33.24 | 660436 |
| 2024-12-12 | 34.21 | $33.89 | 699810 |
| 2024-12-11 | 34.08 | $34.07 | 624220 |
| 2024-12-10 | 33.89 | $34.32 | 790400 |
| 2024-12-09 | 33.60 | $33.24 | 627000 |
| 2024-12-06 | 33.48 | $33.39 | 539377 |
| 2024-12-05 | 33.30 | $34.04 | 228000 |
| 2024-12-04 | 32.95 | $34.49 | 661300 |
| 2024-12-03 | 32.44 | $32.95 | 387002 |
| 2024-12-02 | 32.16 | $33.77 | 506218 |
| 2024-11-29 | 31.65 | $32.81 | 210343 |
| 2024-11-27 | 31.25 | $32.68 | 739000 |
| 2024-11-26 | 30.82 | $32.17 | 726944 |
| 2024-11-25 | 30.41 | $31.16 | 559728 |
| 2024-11-22 | 30.15 | $31.51 | 660723 |
| 2024-11-21 | 29.76 | $31.24 | 532933 |
| 2024-11-20 | 29.37 | $30.27 | 388805 |
| 2024-11-19 | 29.12 | $29.65 | 320228 |
| 2024-11-18 | 28.95 | $28.88 | 318900 |
| 2024-11-15 | 28.91 | $29.44 | 354424 |
| 2024-11-14 | 28.75 | $29.39 | 398300 |
| 2024-11-13 | 28.57 | $30.42 | 768900 |
| 2024-11-12 | 28.14 | $29.04 | 444200 |
| 2024-11-11 | 27.94 | $29.65 | 326905 |
| 2024-11-08 | 27.57 | $28.46 | 291200 |
| 2024-11-07 | 27.39 | $28.25 | 324900 |
| 2024-11-06 | 27.23 | $29.34 | 838000 |
| 2024-11-05 | 26.82 | $27.66 | 497906 |
| 2024-11-04 | 26.70 | $26.71 | 304932 |
| 2024-11-01 | 26.76 | $26.22 | 328797 |
| 2024-10-31 | 26.93 | $26.18 | 427500 |
| 2024-10-30 | 27.15 | $27.42 | 304741 |
| 2024-10-29 | 27.14 | $26.65 | 231745 |
| 2024-10-28 | 27.30 | $27.06 | 248932 |
| 2024-10-25 | 27.40 | $26.33 | 446900 |
| 2024-10-24 | 27.67 | $27.10 | 296745 |
| 2024-10-23 | 27.82 | $27.00 | 262017 |
| 2024-10-22 | 28.02 | $27.06 | 287240 |
| 2024-10-21 | 28.24 | $27.22 | 312800 |
| 2024-10-18 | 28.46 | $27.55 | 369700 |
| 2024-10-17 | 28.64 | $28.72 | 224506 |
| 2024-10-16 | 28.61 | $28.62 | 275000 |
| 2024-10-15 | 28.60 | $28.58 | 231430 |
| 2024-10-14 | 28.59 | $28.87 | 492536 |
| 2024-10-11 | 28.51 | $28.89 | 313427 |
| 2024-10-10 | 28.42 | $28.31 | 537800 |
| 2024-10-09 | 28.44 | $28.83 | 267800 |
| 2024-10-08 | 28.35 | $28.70 | 256600 |
| 2024-10-07 | 28.27 | $28.77 | 294300 |
| 2024-10-04 | 28.17 | $28.71 | 275724 |
| 2024-10-03 | 28.06 | $27.94 | 411049 |
| 2024-10-02 | 28.10 | $27.17 | 527227 |
| 2024-10-01 | 28.30 | $28.12 | 334549 |
| 2024-09-30 | 28.34 | $28.53 | 377100 |
| 2024-09-27 | 28.30 | $28.74 | 235512 |
| 2024-09-26 | 28.20 | $28.54 | 381321 |
| 2024-09-25 | 28.14 | $28.31 | 378200 |
| 2024-09-24 | 28.11 | $28.67 | 208800 |
| 2024-09-23 | 28.00 | $28.27 | 248100 |
| 2024-09-20 | 27.97 | $28.66 | 1.0M |
| 2024-09-19 | 27.84 | $28.80 | 280900 |
| 2024-09-18 | 27.66 | $28.47 | 272500 |
| 2024-09-17 | 27.53 | $28.67 | 250324 |
| 2024-09-16 | 27.34 | $27.71 | 223446 |
| 2024-09-13 | 27.32 | $27.86 | 227600 |
| 2024-09-12 | 27.27 | $26.85 | 223739 |
| 2024-09-11 | 27.43 | $26.89 | 283700 |
| 2024-09-10 | 27.61 | $26.67 | 644700 |
| 2024-09-09 | 27.86 | $27.43 | 700525 |
| 2024-09-06 | 28.00 | $27.87 | 747000 |
| 2024-09-05 | 28.08 | $28.50 | 476100 |
| 2024-09-04 | 28.03 | $28.32 | 1.1M |
| 2024-09-03 | 28.02 | $28.33 | 771349 |
| 2024-08-30 | 28.00 | $28.61 | 469500 |
| 2024-08-29 | 27.92 | $28.97 | 931533 |
| 2024-08-28 | 27.77 | $28.51 | 438400 |
| 2024-08-27 | 27.68 | $27.87 | 250822 |
| 2024-08-26 | 27.72 | $27.88 | 216929 |
| 2024-08-23 | 27.77 | $28.08 | 288900 |
| 2024-08-22 | 27.79 | $27.15 | 255331 |
| 2024-08-21 | 28.01 | $27.36 | 347732 |
| 2024-08-20 | 28.23 | $27.34 | 342300 |
| 2024-08-19 | 28.49 | $28.07 | 326828 |
| 2024-08-16 | 28.64 | $28.28 | 373100 |
| 2024-08-15 | 28.78 | $27.99 | 651000 |
| 2024-08-14 | 29.00 | $27.49 | 1.0M |
| 2024-08-13 | 29.36 | $29.40 | 612000 |
| 2024-08-12 | 29.38 | $28.31 | 360142 |
| 2024-08-09 | 29.64 | $28.56 | 372400 |
| 2024-08-08 | 29.88 | $28.66 | 1.1M |
| 2024-08-07 | 30.14 | $27.79 | 549837 |
| 2024-08-06 | 30.63 | $27.47 | 750900 |
| 2024-08-05 | 31.26 | $27.55 | 485300 |
| 2024-08-02 | 31.98 | $29.04 | 425500 |
| 2024-08-01 | 32.48 | $30.66 | 626528 |
| 2024-07-31 | 32.73 | $32.15 | 434000 |
| 2024-07-30 | 32.68 | $31.37 | 560200 |
| 2024-07-29 | 32.79 | $32.06 | 487826 |
| 2024-07-26 | 32.76 | $32.85 | 552342 |
| 2024-07-25 | 32.55 | $31.65 | 568310 |
| 2024-07-24 | 32.55 | $32.09 | 452214 |
| 2024-07-23 | 32.45 | $32.31 | 680700 |
| 2024-07-22 | 32.27 | $33.56 | 1.5M |
| 2024-07-19 | 31.80 | $33.93 | 2.6M |
| 2024-07-18 | 31.16 | $33.79 | 1.1M |
| 2024-07-17 | 30.43 | $32.50 | 893752 |
| 2024-07-16 | 29.86 | $31.99 | 1.1M |
| 2024-07-15 | 29.29 | $30.73 | 925539 |
| 2024-07-12 | 28.89 | $30.05 | 2.1M |
| 2024-07-11 | 28.57 | $27.89 | 489092 |
| 2024-07-10 | 28.65 | $27.45 | 344505 |
| 2024-07-09 | 28.83 | $28.25 | 480844 |
| 2024-07-08 | 28.87 | $28.75 | 380607 |
| 2024-07-05 | 28.80 | $28.50 | 435174 |
| 2024-07-03 | 28.77 | $29.24 | 401783 |
| 2024-07-02 | 28.57 | $28.68 | 2.0M |
| 2024-07-01 | 28.46 | $28.90 | 1.1M |
| 2024-06-28 | 28.28 | $27.02 | 11.1M |
| 2024-06-27 | 28.45 | $26.92 | 851485 |
| 2024-06-26 | 28.68 | $28.32 | 1.3M |
| 2024-06-25 | 28.64 | $28.33 | 802954 |
| 2024-06-24 | 28.58 | $28.61 | 536713 |
| 2024-06-21 | 28.45 | $27.65 | 1.3M |
| 2024-06-20 | 28.50 | $27.34 | 404049 |
| 2024-06-18 | 28.61 | $28.02 | 434799 |
| 2024-06-17 | 28.59 | $28.84 | 689431 |
| 2024-06-14 | 28.39 | $28.38 | 1.2M |
| 2024-06-13 | 28.24 | $28.32 | 728413 |
| 2024-06-12 | 28.07 | $27.69 | 545248 |
| 2024-06-11 | 28.01 | $26.86 | 363394 |
| 2024-06-10 | 28.09 | $26.97 | 520569 |
| 2024-06-07 | 28.17 | $27.11 | 576771 |
| 2024-06-06 | 28.21 | $26.82 | 307274 |
| 2024-06-05 | 28.32 | $27.33 | 454311 |
| 2024-06-04 | 28.32 | $26.78 | 446099 |
| 2024-06-03 | 28.43 | $27.75 | 329828 |
| 2024-05-31 | 28.34 | $27.83 | 521459 |
| 2024-05-30 | 28.20 | $27.75 | 331962 |
| 2024-05-29 | 28.05 | $27.27 | 621479 |
| 2024-05-28 | 27.97 | $27.48 | 439280 |
| 2024-05-24 | 27.81 | $28.33 | 406970 |
| 2024-05-23 | 27.44 | $27.80 | 375115 |
| 2024-05-22 | 27.10 | $27.70 | 391265 |
| 2024-05-21 | 26.72 | $28.14 | 481410 |
| 2024-05-20 | 26.18 | $28.56 | 498202 |
| 2024-05-17 | 25.44 | $28.50 | 941363 |
| 2024-05-16 | 24.59 | $28.35 | 1.8M |
| 2024-05-15 | 23.63 | $26.44 | 1.1M |
| 2024-05-14 | 22.91 | $25.57 | 1.5M |
| 2024-05-13 | 22.25 | $22.55 | 856170 |
| 2024-05-10 | 22.11 | $22.71 | 394005 |
| 2024-05-09 | 21.92 | $22.41 | 460933 |
| 2024-05-08 | 21.76 | $22.73 | 692697 |
| 2024-05-07 | 21.50 | $22.38 | 867259 |
| 2024-05-06 | 21.27 | $21.76 | 440059 |
| 2024-05-03 | 21.13 | $21.48 | 570303 |
| 2024-05-02 | 21.02 | $21.20 | 843612 |
| 2024-05-01 | 20.96 | $20.57 | 613614 |
| 2024-04-30 | 21.02 | $19.93 | 473199 |
| 2024-04-29 | 21.22 | $20.64 | 514829 |
| 2024-04-26 | 21.31 | $21.06 | 383659 |
| 2024-04-25 | 21.32 | $21.53 | 351833 |
| 2024-04-24 | 21.22 | $21.89 | 460427 |
| 2024-04-23 | 21.04 | $22.13 | 777397 |
| 2024-04-22 | 20.77 | $21.14 | 596669 |
| 2024-04-19 | 20.66 | $21.06 | 664047 |
| 2024-04-18 | 20.55 | $20.99 | 554160 |
| 2024-04-17 | 20.44 | $20.68 | 774058 |
| 2024-04-16 | 20.38 | $20.92 | 540915 |
| 2024-04-15 | 20.26 | $20.41 | 646723 |
| 2024-04-12 | 20.22 | $21.05 | 664024 |
| 2024-04-11 | 20.04 | $21.08 | 542506 |
| 2024-04-10 | 19.83 | $21.55 | 589765 |
| 2024-04-09 | 19.49 | $21.24 | 706441 |
| 2024-04-08 | 19.16 | $19.90 | 1.0M |
| 2024-04-05 | 19.06 | $19.11 | 583656 |
| 2024-04-04 | 19.11 | $19.10 | 527915 |
| 2024-04-03 | 19.18 | $19.35 | 386114 |
| 2024-04-02 | 19.21 | $19.31 | 620386 |
| 2024-04-01 | 19.25 | $19.50 | 509266 |
| 2024-03-28 | 19.27 | $19.75 | 550948 |
| 2024-03-27 | 19.24 | $19.83 | 602153 |
| 2024-03-26 | 19.19 | $19.30 | 570556 |
| 2024-03-25 | 19.25 | $19.14 | 712580 |
| 2024-03-22 | 19.35 | $18.90 | 1.4M |
| 2024-03-21 | 19.53 | $19.63 | 610739 |
| 2024-03-20 | 19.59 | $19.86 | 868847 |
| 2024-03-19 | 19.61 | $19.61 | 1.0M |
| 2024-03-18 | 19.69 | $19.76 | 838213 |
| 2024-03-15 | 19.76 | $19.98 | 1.5M |
| 2024-03-14 | 19.79 | $20.20 | 833334 |
| 2024-03-13 | 19.79 | $19.96 | 370333 |
| 2024-03-12 | 19.85 | $19.97 | 463262 |
| 2024-03-11 | 19.91 | $19.67 | 654556 |
| 2024-03-08 | 20.06 | $19.46 | 305021 |
| 2024-03-07 | 20.27 | $19.53 | 332440 |
| 2024-03-06 | 20.51 | $19.65 | 438281 |
| 2024-03-05 | 20.77 | $19.98 | 506410 |
| 2024-03-04 | 21.00 | $20.39 | 791197 |
| 2024-03-01 | 21.19 | $21.15 | 759691 |
| 2024-02-29 | 21.24 | $21.76 | 897739 |
| 2024-02-28 | 21.18 | $21.19 | 968693 |
| 2024-02-27 | 21.24 | $20.95 | 554501 |
| 2024-02-26 | 21.36 | $21.19 | 486031 |
| 2024-02-23 | 21.44 | $21.07 | 316149 |
| 2024-02-22 | 21.57 | $20.70 | 430332 |
| 2024-02-21 | 21.80 | $20.64 | 390626 |
| 2024-02-20 | 22.08 | $21.52 | 407887 |
| 2024-02-16 | 22.22 | $21.90 | 484212 |
| 2024-02-15 | 22.31 | $21.85 | 840409 |
| 2024-02-14 | 22.42 | $21.58 | 1.3M |
| 2024-02-13 | 22.61 | $22.75 | 406923 |
| 2024-02-12 | 22.58 | $23.63 | 288388 |
| 2024-02-09 | 22.35 | $23.40 | 278745 |
| 2024-02-08 | 22.15 | $22.75 | 276716 |
| 2024-02-07 | 22.04 | $21.91 | 161384 |
| 2024-02-06 | 22.10 | $21.78 | 447903 |
| 2024-02-05 | 22.20 | $21.89 | 514348 |
| 2024-02-02 | 22.29 | $22.02 | 376822 |
| 2024-02-01 | 22.37 | $22.17 | 328507 |
| 2024-01-31 | 22.44 | $22.39 | 357304 |
| 2024-01-30 | 22.46 | $22.95 | 407009 |
| 2024-01-29 | 22.38 | $22.86 | 224540 |
| 2024-01-26 | 22.30 | $22.65 | 262748 |
| 2024-01-25 | 22.25 | $22.28 | 324105 |
| 2024-01-24 | 22.28 | $21.97 | 344160 |
| 2024-01-23 | 22.37 | $22.63 | 278313 |
| 2024-01-22 | 22.35 | $22.53 | 339041 |
| 2024-01-19 | 22.34 | $22.06 | 316876 |
| 2024-01-18 | 22.43 | $21.94 | 511144 |
| 2024-01-17 | 22.56 | $21.53 | 961871 |
| 2024-01-16 | 22.80 | $21.99 | 617790 |
| 2024-01-12 | 22.99 | $22.15 | 601791 |
| 2024-01-11 | 23.17 | $22.28 | 620808 |
| 2024-01-10 | 23.35 | $22.66 | 251663 |
| 2024-01-09 | 23.48 | $22.64 | 304731 |
| 2024-01-08 | 23.64 | $23.11 | 381692 |
| 2024-01-05 | 23.72 | $23.31 | 510734 |
| 2024-01-04 | 23.77 | $22.24 | 401246 |
| 2024-01-03 | 24.04 | $22.66 | 377944 |
| 2024-01-02 | 24.28 | $23.74 | 276237 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
46.05
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.10
Average
32.22
Maximum
46.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.05 | $47.11 | 610884 |
| 2026-07-15 | 45.53 | $46.20 | 277140 |
| 2026-07-14 | 45.19 | $45.70 | 295800 |
| 2026-07-13 | 44.91 | $45.47 | 286043 |
| 2026-07-10 | 44.64 | $44.93 | 477226 |
| 2026-07-09 | 44.49 | $44.77 | 533400 |
| 2026-07-08 | 44.34 | $44.79 | 370700 |
| 2026-07-07 | 44.15 | $44.88 | 422411 |
| 2026-07-06 | 43.90 | $44.96 | 268800 |
| 2026-07-02 | 43.56 | $44.57 | 472500 |
| 2026-07-01 | 43.28 | $44.09 | 1.2M |
| 2026-06-30 | 43.09 | $43.41 | 1.1M |
| 2026-06-29 | 43.08 | $42.88 | 714520 |
| 2026-06-26 | 43.25 | $43.23 | 3.5M |
| 2026-06-25 | 43.35 | $43.31 | 1.2M |
| 2026-06-24 | 43.45 | $43.48 | 651316 |
| 2026-06-23 | 43.52 | $43.58 | 329507 |
| 2026-06-22 | 43.59 | $43.57 | 307541 |
| 2026-06-18 | 43.68 | $43.63 | 1.1M |
| 2026-06-17 | 43.77 | $43.20 | 826300 |
| 2026-06-16 | 44.03 | $43.98 | 774706 |
| 2026-06-15 | 44.09 | $44.17 | 242644 |
| 2026-06-12 | 44.12 | $44.27 | 246421 |
| 2026-06-11 | 44.12 | $44.17 | 287500 |
| 2026-06-10 | 44.16 | $44.09 | 395136 |
| 2026-06-09 | 44.23 | $44.39 | 1.1M |
| 2026-06-08 | 44.23 | $44.11 | 221000 |
| 2026-06-05 | 44.32 | $44.15 | 464600 |
| 2026-06-04 | 44.42 | $44.21 | 708306 |
| 2026-06-03 | 44.52 | $44.08 | 719300 |
| 2026-06-02 | 44.69 | $44.32 | 481800 |
| 2026-06-01 | 44.82 | $44.47 | 546000 |
| 2026-05-29 | 44.93 | $44.60 | 670950 |
| 2026-05-28 | 45.02 | $45.27 | 507700 |
| 2026-05-27 | 44.91 | $45.10 | 285500 |
| 2026-05-26 | 44.83 | $45.16 | 1.1M |
| 2026-05-22 | 44.72 | $44.69 | 1.4M |
| 2026-05-21 | 44.73 | $44.82 | 351500 |
| 2026-05-20 | 44.69 | $45.17 | 470903 |
| 2026-05-19 | 44.54 | $44.46 | 770900 |
| 2026-05-18 | 44.58 | $44.79 | 610739 |
| 2026-05-15 | 44.52 | $44.55 | 1.1M |
| 2026-05-14 | 44.53 | $45.06 | 539900 |
| 2026-05-13 | 44.38 | $44.72 | 2.2M |
| 2026-05-12 | 44.30 | $44.94 | 2.6M |
| 2026-05-11 | 44.13 | $43.81 | 659500 |
| 2026-05-08 | 44.29 | $44.27 | 1.3M |
| 2026-05-07 | 44.34 | $44.25 | 975552 |
| 2026-05-06 | 44.41 | $44.78 | 740900 |
| 2026-05-05 | 44.33 | $44.03 | 484500 |
| 2026-05-04 | 44.47 | $44.04 | 550700 |
| 2026-05-01 | 44.63 | $44.52 | 421500 |
| 2026-04-30 | 44.68 | $44.38 | 440100 |
| 2026-04-29 | 44.78 | $44.47 | 366134 |
| 2026-04-28 | 44.87 | $44.44 | 566206 |
| 2026-04-27 | 44.99 | $43.84 | 851100 |
| 2026-04-24 | 45.31 | $44.54 | 1.2M |
| 2026-04-23 | 45.48 | $45.37 | 579805 |
| 2026-04-22 | 45.42 | $45.47 | 1.5M |
| 2026-04-21 | 45.30 | $45.29 | 995500 |
| 2026-04-20 | 45.20 | $45.81 | 688800 |
| 2026-04-17 | 44.91 | $45.69 | 1.9M |
| 2026-04-16 | 44.59 | $45.56 | 487140 |
| 2026-04-15 | 44.23 | $44.71 | 932005 |
| 2026-04-14 | 44.06 | $44.37 | 895209 |
| 2026-04-13 | 43.95 | $44.46 | 593869 |
| 2026-04-10 | 43.80 | $44.20 | 426731 |
| 2026-04-09 | 43.69 | $44.15 | 1.1M |
| 2026-04-08 | 43.57 | $44.46 | 1.0M |
| 2026-04-07 | 43.33 | $43.48 | 787407 |
| 2026-04-06 | 43.35 | $43.84 | 538417 |
| 2026-04-02 | 43.25 | $43.70 | 943100 |
| 2026-04-01 | 43.19 | $43.78 | 903100 |
| 2026-03-31 | 43.09 | $43.58 | 1.1M |
| 2026-03-30 | 43.03 | $42.61 | 3.9M |
| 2026-03-27 | 43.27 | $42.92 | 1.6M |
| 2026-03-26 | 43.46 | $43.48 | 1.5M |
| 2026-03-25 | 43.52 | $43.74 | 699300 |
| 2026-03-24 | 43.51 | $43.48 | 842300 |
| 2026-03-23 | 43.58 | $43.35 | 809922 |
| 2026-03-20 | 43.71 | $42.34 | 1.7M |
| 2026-03-19 | 44.18 | $42.88 | 1.5M |
| 2026-03-18 | 44.58 | $42.47 | 1.7M |
| 2026-03-17 | 45.18 | $43.93 | 948200 |
| 2026-03-16 | 45.44 | $44.06 | 1.3M |
| 2026-03-13 | 45.69 | $44.07 | 400603 |
| 2026-03-12 | 45.98 | $44.31 | 662043 |
| 2026-03-11 | 46.23 | $44.45 | 742000 |
| 2026-03-10 | 46.46 | $44.56 | 1.6M |
| 2026-03-09 | 46.68 | $45.09 | 2.3M |
| 2026-03-06 | 46.75 | $45.46 | 1.9M |
| 2026-03-05 | 46.67 | $46.34 | 1.6M |
| 2026-03-04 | 46.27 | $47.24 | 1.8M |
| 2026-03-03 | 45.45 | $48.06 | 2.4M |
| 2026-03-02 | 44.16 | $48.13 | 2.8M |
| 2026-02-27 | 42.55 | $44.28 | 8.2M |
| 2026-02-26 | 41.78 | $41.87 | 405848 |
| 2026-02-25 | 41.59 | $40.57 | 305817 |
| 2026-02-24 | 41.76 | $40.49 | 272419 |
| 2026-02-23 | 41.98 | $40.00 | 399200 |
| 2026-02-20 | 42.38 | $42.16 | 865359 |
| 2026-02-19 | 42.16 | $42.23 | 386700 |
| 2026-02-18 | 41.86 | $41.91 | 727200 |
| 2026-02-17 | 41.57 | $42.38 | 875909 |
| 2026-02-13 | 41.05 | $42.24 | 632800 |
| 2026-02-12 | 40.45 | $41.28 | 447800 |
| 2026-02-11 | 40.00 | $41.25 | 616300 |
| 2026-02-10 | 39.46 | $41.22 | 483700 |
| 2026-02-09 | 38.80 | $40.14 | 287700 |
| 2026-02-06 | 38.34 | $40.17 | 353600 |
| 2026-02-05 | 37.77 | $38.29 | 321443 |
| 2026-02-04 | 37.67 | $38.44 | 404900 |
| 2026-02-03 | 37.50 | $38.06 | 384041 |
| 2026-02-02 | 37.43 | $39.05 | 377338 |
| 2026-01-30 | 37.03 | $37.30 | 362600 |
| 2026-01-29 | 37.11 | $37.23 | 284037 |
| 2026-01-28 | 37.24 | $36.25 | 270715 |
| 2026-01-27 | 37.72 | $36.29 | 318600 |
| 2026-01-26 | 38.30 | $37.43 | 218046 |
| 2026-01-23 | 38.64 | $37.63 | 410008 |
| 2026-01-22 | 39.00 | $38.51 | 251100 |
| 2026-01-21 | 39.16 | $37.82 | 764400 |
| 2026-01-20 | 39.56 | $37.18 | 296300 |
| 2026-01-16 | 40.25 | $39.93 | 476500 |
| 2026-01-15 | 40.21 | $40.72 | 311600 |
| 2026-01-14 | 39.90 | $39.75 | 225000 |
| 2026-01-13 | 39.82 | $39.46 | 346000 |
| 2026-01-12 | 39.80 | $40.11 | 295000 |
| 2026-01-09 | 39.55 | $40.72 | 368300 |
| 2026-01-08 | 39.06 | $40.52 | 508300 |
| 2026-01-07 | 38.51 | $38.37 | 228200 |
| 2026-01-06 | 38.52 | $38.34 | 288900 |
| 2026-01-05 | 38.53 | $37.88 | 285600 |
| 2026-01-02 | 38.69 | $37.23 | 465800 |
| 2025-12-31 | 39.08 | $38.11 | 240400 |
| 2025-12-30 | 39.27 | $38.75 | 341200 |
| 2025-12-29 | 39.29 | $38.92 | 194100 |
| 2025-12-26 | 39.24 | $39.00 | 226400 |
| 2025-12-24 | 39.15 | $38.60 | 130100 |
| 2025-12-23 | 39.16 | $38.59 | 375100 |
| 2025-12-22 | 39.15 | $38.59 | 299900 |
| 2025-12-19 | 39.13 | $38.92 | 1.1M |
| 2025-12-18 | 38.99 | $39.03 | 470300 |
| 2025-12-17 | 38.76 | $38.64 | 476000 |
| 2025-12-16 | 38.60 | $38.60 | 470700 |
| 2025-12-15 | 38.40 | $38.44 | 403800 |
| 2025-12-12 | 38.20 | $38.71 | 484900 |
| 2025-12-11 | 37.86 | $39.13 | 511000 |
| 2025-12-10 | 37.30 | $37.90 | 452100 |
| 2025-12-09 | 37.00 | $37.12 | 281100 |
| 2025-12-08 | 36.88 | $36.60 | 358600 |
| 2025-12-05 | 36.89 | $36.90 | 315400 |
| 2025-12-04 | 36.80 | $37.17 | 315600 |
| 2025-12-03 | 36.61 | $37.43 | 489000 |
| 2025-12-02 | 36.30 | $36.45 | 274500 |
| 2025-12-01 | 36.22 | $36.94 | 485000 |
| 2025-11-28 | 35.97 | $37.07 | 162200 |
| 2025-11-26 | 35.63 | $36.92 | 593600 |
| 2025-11-25 | 35.28 | $36.89 | 617700 |
| 2025-11-24 | 34.86 | $35.91 | 374045 |
| 2025-11-21 | 34.67 | $35.61 | 540934 |
| 2025-11-20 | 34.55 | $34.74 | 702000 |
| 2025-11-19 | 34.69 | $35.34 | 566941 |
| 2025-11-18 | 34.69 | $34.13 | 382647 |
| 2025-11-17 | 35.09 | $34.39 | 363400 |
| 2025-11-14 | 35.51 | $35.34 | 790200 |
| 2025-11-13 | 35.73 | $36.57 | 701700 |
| 2025-11-12 | 35.63 | $36.41 | 536500 |
| 2025-11-11 | 35.57 | $35.82 | 342700 |
| 2025-11-10 | 35.69 | $35.88 | 542100 |
| 2025-11-07 | 35.84 | $35.62 | 931400 |
| 2025-11-06 | 36.12 | $34.99 | 801900 |
| 2025-11-05 | 36.67 | $37.82 | 862600 |
| 2025-11-04 | 36.46 | $36.69 | 394400 |
| 2025-11-03 | 36.56 | $36.20 | 425700 |
| 2025-10-31 | 36.86 | $36.90 | 488200 |
| 2025-10-30 | 37.02 | $36.64 | 360900 |
| 2025-10-29 | 37.30 | $36.93 | 395200 |
| 2025-10-28 | 37.56 | $37.98 | 256400 |
| 2025-10-27 | 37.55 | $38.13 | 193512 |
| 2025-10-24 | 37.50 | $38.12 | 217541 |
| 2025-10-23 | 37.46 | $38.34 | 285000 |
| 2025-10-22 | 37.34 | $37.96 | 317200 |
| 2025-10-21 | 37.33 | $37.94 | 212200 |
| 2025-10-20 | 37.33 | $37.91 | 241700 |
| 2025-10-17 | 37.36 | $37.03 | 276300 |
| 2025-10-16 | 37.68 | $36.84 | 234700 |
| 2025-10-15 | 38.14 | $38.08 | 168521 |
| 2025-10-14 | 38.31 | $37.74 | 668200 |
| 2025-10-13 | 38.64 | $37.76 | 339200 |
| 2025-10-10 | 39.04 | $37.66 | 639200 |
| 2025-10-09 | 39.56 | $39.72 | 533700 |
| 2025-10-08 | 39.54 | $40.11 | 284717 |
| 2025-10-07 | 39.39 | $39.94 | 451122 |
| 2025-10-06 | 39.25 | $39.92 | 401500 |
| 2025-10-03 | 39.10 | $39.48 | 438500 |
| 2025-10-02 | 39.05 | $39.34 | 331246 |
| 2025-10-01 | 39.03 | $39.48 | 365705 |
| 2025-09-30 | 38.97 | $39.31 | 389200 |
| 2025-09-29 | 38.94 | $39.04 | 285600 |
| 2025-09-26 | 38.99 | $38.83 | 283047 |
| 2025-09-25 | 39.12 | $38.61 | 371645 |
| 2025-09-24 | 39.35 | $39.31 | 414517 |
| 2025-09-23 | 39.40 | $39.29 | 379838 |
| 2025-09-22 | 39.47 | $39.38 | 309924 |
| 2025-09-19 | 39.51 | $38.87 | 1.0M |
| 2025-09-18 | 39.71 | $39.45 | 540900 |
| 2025-09-17 | 39.77 | $39.28 | 499035 |
| 2025-09-16 | 39.88 | $39.65 | 365814 |
| 2025-09-15 | 39.89 | $39.68 | 451000 |
| 2025-09-12 | 39.87 | $38.74 | 397600 |
| 2025-09-11 | 40.14 | $39.13 | 1.1M |
| 2025-09-10 | 40.31 | $38.79 | 579100 |
| 2025-09-09 | 40.62 | $39.45 | 1.5M |
| 2025-09-08 | 40.76 | $39.70 | 804500 |
| 2025-09-05 | 40.82 | $40.05 | 1.2M |
| 2025-09-04 | 40.75 | $39.77 | 368405 |
| 2025-09-03 | 40.73 | $38.97 | 542700 |
| 2025-09-02 | 40.92 | $38.77 | 483900 |
| 2025-08-29 | 41.17 | $39.62 | 563700 |
| 2025-08-28 | 41.18 | $39.84 | 531349 |
| 2025-08-27 | 41.07 | $40.30 | 685205 |
| 2025-08-26 | 40.74 | $39.35 | 578902 |
| 2025-08-25 | 40.60 | $39.70 | 512400 |
| 2025-08-22 | 40.27 | $39.74 | 692241 |
| 2025-08-21 | 39.80 | $37.56 | 402846 |
| 2025-08-20 | 39.87 | $38.00 | 367700 |
| 2025-08-19 | 39.77 | $38.82 | 821800 |
| 2025-08-18 | 39.32 | $38.91 | 923121 |
| 2025-08-15 | 38.70 | $38.80 | 443700 |
| 2025-08-14 | 37.91 | $38.56 | 832400 |
| 2025-08-13 | 36.99 | $38.49 | 795200 |
| 2025-08-12 | 35.83 | $36.70 | 655100 |
| 2025-08-11 | 34.94 | $35.91 | 755938 |
| 2025-08-08 | 34.07 | $37.11 | 1.1M |
| 2025-08-07 | 32.60 | $37.38 | 3.0M |
| 2025-08-06 | 30.70 | $32.50 | 1.2M |
| 2025-08-05 | 29.90 | $31.86 | 790441 |
| 2025-08-04 | 29.12 | $31.26 | 1.2M |
| 2025-08-01 | 28.36 | $30.25 | 1.3M |
| 2025-07-31 | 27.75 | $30.60 | 1.7M |
| 2025-07-30 | 26.89 | $26.98 | 363522 |
| 2025-07-29 | 27.01 | $27.08 | 384800 |
| 2025-07-28 | 27.12 | $27.60 | 468700 |
| 2025-07-25 | 27.11 | $27.51 | 608846 |
| 2025-07-24 | 27.13 | $26.44 | 4.4M |
| 2025-07-23 | 27.50 | $27.54 | 1.7M |
| 2025-07-22 | 27.61 | $26.85 | 592000 |
| 2025-07-21 | 27.97 | $27.32 | 377200 |
| 2025-07-18 | 28.27 | $27.50 | 311200 |
| 2025-07-17 | 28.57 | $27.88 | 515000 |
| 2025-07-16 | 28.82 | $27.35 | 879803 |
| 2025-07-15 | 29.29 | $26.51 | 1.6M |
| 2025-07-14 | 30.12 | $29.94 | 1.4M |
| 2025-07-11 | 30.05 | $29.50 | 539377 |
| 2025-07-10 | 30.08 | $30.33 | 325000 |
| 2025-07-09 | 29.84 | $29.81 | 381828 |
| 2025-07-08 | 29.70 | $29.69 | 465000 |
| 2025-07-07 | 29.57 | $29.54 | 710900 |
| 2025-07-03 | 29.43 | $29.51 | 318833 |
| 2025-07-02 | 29.27 | $28.87 | 446238 |
| 2025-07-01 | 29.27 | $28.43 | 540800 |
| 2025-06-30 | 29.39 | $28.53 | 456900 |
| 2025-06-27 | 29.50 | $29.55 | 953926 |
| 2025-06-26 | 29.29 | $30.48 | 363600 |
| 2025-06-25 | 28.73 | $29.77 | 319338 |
| 2025-06-24 | 28.26 | $29.18 | 317137 |
| 2025-06-23 | 27.87 | $28.49 | 356800 |
| 2025-06-20 | 27.61 | $28.03 | 1.3M |
| 2025-06-18 | 27.43 | $27.63 | 384543 |
| 2025-06-17 | 27.34 | $26.89 | 346849 |
| 2025-06-16 | 27.47 | $27.42 | 333800 |
| 2025-06-13 | 27.45 | $26.99 | 401100 |
| 2025-06-12 | 27.55 | $27.72 | 267047 |
| 2025-06-11 | 27.45 | $28.16 | 404100 |
| 2025-06-10 | 27.18 | $27.86 | 307400 |
| 2025-06-09 | 26.95 | $27.36 | 249100 |
| 2025-06-06 | 26.82 | $26.95 | 229718 |
| 2025-06-05 | 26.80 | $26.74 | 296200 |
| 2025-06-04 | 26.84 | $27.44 | 460700 |
| 2025-06-03 | 26.67 | $27.42 | 410628 |
| 2025-06-02 | 26.47 | $26.50 | 364200 |
| 2025-05-30 | 26.52 | $26.51 | 371000 |
| 2025-05-29 | 26.58 | $26.60 | 246012 |
| 2025-05-28 | 26.63 | $26.57 | 305400 |
| 2025-05-27 | 26.70 | $26.78 | 385944 |
| 2025-05-23 | 26.73 | $25.57 | 275100 |
| 2025-05-22 | 27.15 | $25.94 | 337300 |
| 2025-05-21 | 27.54 | $25.98 | 513235 |
| 2025-05-20 | 28.00 | $27.50 | 261200 |
| 2025-05-19 | 28.07 | $27.39 | 263935 |
| 2025-05-16 | 28.19 | $27.70 | 419136 |
| 2025-05-15 | 28.22 | $27.60 | 535700 |
| 2025-05-14 | 28.29 | $27.29 | 459000 |
| 2025-05-13 | 28.45 | $27.79 | 453824 |
| 2025-05-12 | 28.49 | $27.19 | 466239 |
| 2025-05-09 | 28.71 | $26.75 | 483200 |
| 2025-05-08 | 29.09 | $27.53 | 611400 |
| 2025-05-07 | 29.30 | $29.44 | 498719 |
| 2025-05-06 | 28.93 | $29.24 | 341311 |
| 2025-05-05 | 28.52 | $29.20 | 271700 |
| 2025-05-02 | 28.02 | $28.87 | 357000 |
| 2025-05-01 | 27.50 | $28.07 | 260340 |
| 2025-04-30 | 27.11 | $27.92 | 414000 |
| 2025-04-29 | 26.66 | $28.33 | 280300 |
| 2025-04-28 | 25.99 | $27.55 | 418705 |
| 2025-04-25 | 25.41 | $26.61 | 311512 |
| 2025-04-24 | 25.00 | $26.18 | 228704 |
| 2025-04-23 | 24.65 | $25.54 | 396800 |
| 2025-04-22 | 24.42 | $25.09 | 310200 |
| 2025-04-21 | 24.31 | $23.86 | 490920 |
| 2025-04-17 | 24.56 | $24.93 | 583900 |
| 2025-04-16 | 24.54 | $24.61 | 413020 |
| 2025-04-15 | 24.63 | $25.23 | 511318 |
| 2025-04-14 | 24.56 | $25.30 | 433248 |
| 2025-04-11 | 24.46 | $24.51 | 495000 |
| 2025-04-10 | 24.60 | $23.89 | 363306 |
| 2025-04-09 | 24.98 | $25.50 | 700300 |
| 2025-04-08 | 24.95 | $23.09 | 704700 |
| 2025-04-07 | 25.69 | $23.95 | 928100 |
| 2025-04-04 | 26.32 | $24.47 | 840400 |
| 2025-04-03 | 26.94 | $25.81 | 872307 |
| 2025-04-02 | 27.26 | $28.40 | 723736 |
| 2025-04-01 | 26.84 | $27.04 | 341600 |
| 2025-03-31 | 26.76 | $26.38 | 475539 |
| 2025-03-28 | 26.88 | $26.59 | 393224 |
| 2025-03-27 | 26.95 | $27.00 | 246838 |
| 2025-03-26 | 26.92 | $27.26 | 254061 |
| 2025-03-25 | 26.80 | $27.38 | 308917 |
| 2025-03-24 | 26.62 | $27.58 | 393400 |
| 2025-03-21 | 26.35 | $27.12 | 1.3M |
| 2025-03-20 | 26.17 | $27.73 | 536615 |
| 2025-03-19 | 25.77 | $27.42 | 538300 |
| 2025-03-18 | 25.40 | $27.22 | 558900 |
| 2025-03-17 | 25.03 | $26.93 | 489001 |
| 2025-03-14 | 24.70 | $26.22 | 619014 |
| 2025-03-13 | 24.54 | $25.57 | 717123 |
| 2025-03-12 | 24.58 | $25.02 | 506016 |
| 2025-03-11 | 24.84 | $25.39 | 697907 |
| 2025-03-10 | 25.07 | $24.98 | 661200 |
| 2025-03-07 | 25.50 | $25.71 | 374629 |
| 2025-03-06 | 25.84 | $25.76 | 566900 |
| 2025-03-05 | 26.25 | $25.20 | 494011 |
| 2025-03-04 | 26.97 | $25.69 | 772010 |
| 2025-03-03 | 27.71 | $26.69 | 379200 |
| 2025-02-28 | 28.32 | $28.44 | 282737 |
| 2025-02-27 | 28.52 | $28.10 | 215236 |
| 2025-02-26 | 28.90 | $28.56 | 223200 |
| 2025-02-25 | 29.22 | $29.00 | 255436 |
| 2025-02-24 | 29.50 | $29.16 | 259018 |
| 2025-02-21 | 29.80 | $29.45 | 377500 |
| 2025-02-20 | 30.09 | $30.28 | 191513 |
| 2025-02-19 | 30.19 | $30.70 | 288919 |
| 2025-02-18 | 30.19 | $30.84 | 261630 |
| 2025-02-14 | 30.16 | $30.47 | 245500 |
| 2025-02-13 | 30.26 | $30.39 | 291431 |
| 2025-02-12 | 30.41 | $30.00 | 366800 |
| 2025-02-11 | 30.73 | $30.49 | 280200 |
| 2025-02-10 | 30.99 | $31.05 | 308200 |
| 2025-02-07 | 31.13 | $31.10 | 344303 |
| 2025-02-06 | 31.29 | $31.47 | 492400 |
| 2025-02-05 | 31.39 | $31.65 | 194445 |
| 2025-02-04 | 31.46 | $31.07 | 203506 |
| 2025-02-03 | 31.73 | $31.04 | 257508 |
| 2025-01-31 | 32.09 | $31.86 | 263700 |
| 2025-01-30 | 32.27 | $32.82 | 185200 |
| 2025-01-29 | 32.19 | $32.30 | 160100 |
| 2025-01-28 | 32.26 | $32.45 | 155900 |
| 2025-01-27 | 32.31 | $32.21 | 213530 |
| 2025-01-24 | 32.44 | $32.52 | 218421 |
| 2025-01-23 | 32.52 | $32.56 | 255720 |
| 2025-01-22 | 32.60 | $33.17 | 280400 |
| 2025-01-21 | 32.51 | $33.04 | 196800 |
| 2025-01-17 | 32.45 | $32.97 | 204525 |
| 2025-01-16 | 32.41 | $32.67 | 288242 |
| 2025-01-15 | 32.45 | $32.76 | 334400 |
| 2025-01-14 | 32.48 | $31.24 | 359300 |
| 2025-01-13 | 33.01 | $31.86 | 389440 |
| 2025-01-10 | 33.45 | $31.99 | 500400 |
| 2025-01-08 | 33.95 | $33.01 | 581200 |
| 2025-01-07 | 34.23 | $33.56 | 407200 |
| 2025-01-06 | 34.39 | $34.03 | 483607 |
| 2025-01-03 | 34.42 | $34.92 | 486600 |
| 2025-01-02 | 34.17 | $34.07 | 374700 |
| 2024-12-31 | 34.13 | $33.92 | 264313 |
| 2024-12-30 | 34.12 | $33.42 | 270625 |
| 2024-12-27 | 34.25 | $34.27 | 302700 |
| 2024-12-26 | 34.13 | $35.38 | 329000 |
| 2024-12-24 | 33.62 | $34.18 | 142730 |
| 2024-12-23 | 33.38 | $33.96 | 472400 |
| 2024-12-20 | 33.13 | $32.23 | 1.7M |
| 2024-12-19 | 33.38 | $31.83 | 441800 |
| 2024-12-18 | 33.79 | $31.78 | 666400 |
| 2024-12-17 | 34.30 | $33.00 | 491629 |
| 2024-12-16 | 34.52 | $33.55 | 394200 |
| 2024-12-13 | 34.58 | $33.24 | 660436 |
| 2024-12-12 | 34.74 | $33.89 | 699810 |
| 2024-12-11 | 34.70 | $34.07 | 624220 |
| 2024-12-10 | 34.58 | $34.32 | 790400 |
| 2024-12-09 | 34.31 | $33.24 | 627000 |
| 2024-12-06 | 34.31 | $33.39 | 539377 |
| 2024-12-05 | 34.23 | $34.04 | 228000 |
| 2024-12-04 | 33.90 | $34.49 | 661300 |
| 2024-12-03 | 33.32 | $32.95 | 387002 |
| 2024-12-02 | 33.08 | $33.77 | 506218 |
| 2024-11-29 | 32.50 | $32.81 | 210343 |
| 2024-11-27 | 32.07 | $32.68 | 739000 |
| 2024-11-26 | 31.57 | $32.17 | 726944 |
| 2024-11-25 | 31.10 | $31.16 | 559728 |
| 2024-11-22 | 30.83 | $31.51 | 660723 |
| 2024-11-21 | 30.38 | $31.24 | 532933 |
| 2024-11-20 | 29.89 | $30.27 | 388805 |
| 2024-11-19 | 29.60 | $29.65 | 320228 |
| 2024-11-18 | 29.42 | $28.88 | 318900 |
| 2024-11-15 | 29.44 | $29.44 | 354424 |
| 2024-11-14 | 29.28 | $29.39 | 398300 |
| 2024-11-13 | 29.09 | $30.42 | 768900 |
| 2024-11-12 | 28.52 | $29.04 | 444200 |
| 2024-11-11 | 28.26 | $29.65 | 326905 |
| 2024-11-08 | 27.75 | $28.46 | 291200 |
| 2024-11-07 | 27.50 | $28.25 | 324900 |
| 2024-11-06 | 27.26 | $29.34 | 838000 |
| 2024-11-05 | 26.63 | $27.66 | 497906 |
| 2024-11-04 | 26.39 | $26.71 | 304932 |
| 2024-11-01 | 26.42 | $26.22 | 328797 |
| 2024-10-31 | 26.62 | $26.18 | 427500 |
| 2024-10-30 | 26.88 | $27.42 | 304741 |
| 2024-10-29 | 26.82 | $26.65 | 231745 |
| 2024-10-28 | 26.99 | $27.06 | 248932 |
| 2024-10-25 | 27.08 | $26.33 | 446900 |
| 2024-10-24 | 27.43 | $27.10 | 296745 |
| 2024-10-23 | 27.62 | $27.00 | 262017 |
| 2024-10-22 | 27.88 | $27.06 | 287240 |
| 2024-10-21 | 28.19 | $27.22 | 312800 |
| 2024-10-18 | 28.51 | $27.55 | 369700 |
| 2024-10-17 | 28.80 | $28.72 | 224506 |
| 2024-10-16 | 28.78 | $28.62 | 275000 |
| 2024-10-15 | 28.78 | $28.58 | 231430 |
| 2024-10-14 | 28.79 | $28.87 | 492536 |
| 2024-10-11 | 28.71 | $28.89 | 313427 |
| 2024-10-10 | 28.60 | $28.31 | 537800 |
| 2024-10-09 | 28.64 | $28.83 | 267800 |
| 2024-10-08 | 28.53 | $28.70 | 256600 |
| 2024-10-07 | 28.44 | $28.77 | 294300 |
| 2024-10-04 | 28.30 | $28.71 | 275724 |
| 2024-10-03 | 28.15 | $27.94 | 411049 |
| 2024-10-02 | 28.21 | $27.17 | 527227 |
| 2024-10-01 | 28.52 | $28.12 | 334549 |
| 2024-09-30 | 28.60 | $28.53 | 377100 |
| 2024-09-27 | 28.57 | $28.74 | 235512 |
| 2024-09-26 | 28.46 | $28.54 | 381321 |
| 2024-09-25 | 28.38 | $28.31 | 378200 |
| 2024-09-24 | 28.36 | $28.67 | 208800 |
| 2024-09-23 | 28.22 | $28.27 | 248100 |
| 2024-09-20 | 28.18 | $28.66 | 1.0M |
| 2024-09-19 | 28.00 | $28.80 | 280900 |
| 2024-09-18 | 27.74 | $28.47 | 272500 |
| 2024-09-17 | 27.53 | $28.67 | 250324 |
| 2024-09-16 | 27.22 | $27.71 | 223446 |
| 2024-09-13 | 27.15 | $27.86 | 227600 |
| 2024-09-12 | 27.03 | $26.85 | 223739 |
| 2024-09-11 | 27.21 | $26.89 | 283700 |
| 2024-09-10 | 27.42 | $26.67 | 644700 |
| 2024-09-09 | 27.75 | $27.43 | 700525 |
| 2024-09-06 | 27.93 | $27.87 | 747000 |
| 2024-09-05 | 28.00 | $28.50 | 476100 |
| 2024-09-04 | 27.91 | $28.32 | 1.1M |
| 2024-09-03 | 27.85 | $28.33 | 771349 |
| 2024-08-30 | 27.78 | $28.61 | 469500 |
| 2024-08-29 | 27.62 | $28.97 | 931533 |
| 2024-08-28 | 27.32 | $28.51 | 438400 |
| 2024-08-27 | 27.11 | $27.87 | 250822 |
| 2024-08-26 | 27.07 | $27.88 | 216929 |
| 2024-08-23 | 27.03 | $28.08 | 288900 |
| 2024-08-22 | 26.94 | $27.15 | 255331 |
| 2024-08-21 | 27.14 | $27.36 | 347732 |
| 2024-08-20 | 27.33 | $27.34 | 342300 |
| 2024-08-19 | 27.59 | $28.07 | 326828 |
| 2024-08-16 | 27.70 | $28.28 | 373100 |
| 2024-08-15 | 27.77 | $27.99 | 651000 |
| 2024-08-14 | 27.97 | $27.49 | 1.0M |
| 2024-08-13 | 28.38 | $29.40 | 612000 |
| 2024-08-12 | 28.29 | $28.31 | 360142 |
| 2024-08-09 | 28.55 | $28.56 | 372400 |
| 2024-08-08 | 28.79 | $28.66 | 1.1M |
| 2024-08-07 | 29.06 | $27.79 | 549837 |
| 2024-08-06 | 29.69 | $27.47 | 750900 |
| 2024-08-05 | 30.55 | $27.55 | 485300 |
| 2024-08-02 | 31.58 | $29.04 | 425500 |
| 2024-08-01 | 32.36 | $30.66 | 626528 |
| 2024-07-31 | 32.78 | $32.15 | 434000 |
| 2024-07-30 | 32.80 | $31.37 | 560200 |
| 2024-07-29 | 33.06 | $32.06 | 487826 |
| 2024-07-26 | 33.14 | $32.85 | 552342 |
| 2024-07-25 | 32.96 | $31.65 | 568310 |
| 2024-07-24 | 33.09 | $32.09 | 452214 |
| 2024-07-23 | 33.10 | $32.31 | 680700 |
| 2024-07-22 | 33.00 | $33.56 | 1.5M |
| 2024-07-19 | 32.47 | $33.93 | 2.6M |
| 2024-07-18 | 31.67 | $33.79 | 1.1M |
| 2024-07-17 | 30.72 | $32.50 | 893752 |
| 2024-07-16 | 29.96 | $31.99 | 1.1M |
| 2024-07-15 | 29.18 | $30.73 | 925539 |
| 2024-07-12 | 28.62 | $30.05 | 2.1M |
| 2024-07-11 | 28.15 | $27.89 | 489092 |
| 2024-07-10 | 28.26 | $27.45 | 344505 |
| 2024-07-09 | 28.52 | $28.25 | 480844 |
| 2024-07-08 | 28.59 | $28.75 | 380607 |
| 2024-07-05 | 28.50 | $28.50 | 435174 |
| 2024-07-03 | 28.47 | $29.24 | 401783 |
| 2024-07-02 | 28.20 | $28.68 | 2.0M |
| 2024-07-01 | 28.03 | $28.90 | 1.1M |
| 2024-06-28 | 27.76 | $27.02 | 11.1M |
| 2024-06-27 | 28.01 | $26.92 | 851485 |
| 2024-06-26 | 28.35 | $28.32 | 1.3M |
| 2024-06-25 | 28.32 | $28.33 | 802954 |
| 2024-06-24 | 28.26 | $28.61 | 536713 |
| 2024-06-21 | 28.09 | $27.65 | 1.3M |
| 2024-06-20 | 28.18 | $27.34 | 404049 |
| 2024-06-18 | 28.38 | $28.02 | 434799 |
| 2024-06-17 | 28.40 | $28.84 | 689431 |
| 2024-06-14 | 28.15 | $28.38 | 1.2M |
| 2024-06-13 | 27.98 | $28.32 | 728413 |
| 2024-06-12 | 27.78 | $27.69 | 545248 |
| 2024-06-11 | 27.72 | $26.86 | 363394 |
| 2024-06-10 | 27.90 | $26.97 | 520569 |
| 2024-06-07 | 28.07 | $27.11 | 576771 |
| 2024-06-06 | 28.22 | $26.82 | 307274 |
| 2024-06-05 | 28.47 | $27.33 | 454311 |
| 2024-06-04 | 28.59 | $26.78 | 446099 |
| 2024-06-03 | 28.89 | $27.75 | 329828 |
| 2024-05-31 | 28.92 | $27.83 | 521459 |
| 2024-05-30 | 28.90 | $27.75 | 331962 |
| 2024-05-29 | 28.87 | $27.27 | 621479 |
| 2024-05-28 | 28.96 | $27.48 | 439280 |
| 2024-05-24 | 28.96 | $28.33 | 406970 |
| 2024-05-23 | 28.65 | $27.80 | 375115 |
| 2024-05-22 | 28.40 | $27.70 | 391265 |
| 2024-05-21 | 28.10 | $28.14 | 481410 |
| 2024-05-20 | 27.55 | $28.56 | 498202 |
| 2024-05-17 | 26.71 | $28.50 | 941363 |
| 2024-05-16 | 25.67 | $28.35 | 1.8M |
| 2024-05-15 | 24.42 | $26.44 | 1.1M |
| 2024-05-14 | 23.49 | $25.57 | 1.5M |
| 2024-05-13 | 22.61 | $22.55 | 856170 |
| 2024-05-10 | 22.48 | $22.71 | 394005 |
| 2024-05-09 | 22.26 | $22.41 | 460933 |
| 2024-05-08 | 22.08 | $22.73 | 692697 |
| 2024-05-07 | 21.75 | $22.38 | 867259 |
| 2024-05-06 | 21.46 | $21.76 | 440059 |
| 2024-05-03 | 21.29 | $21.48 | 570303 |
| 2024-05-02 | 21.16 | $21.20 | 843612 |
| 2024-05-01 | 21.10 | $20.57 | 613614 |
| 2024-04-30 | 21.21 | $19.93 | 473199 |
| 2024-04-29 | 21.55 | $20.64 | 514829 |
| 2024-04-26 | 21.73 | $21.06 | 383659 |
| 2024-04-25 | 21.81 | $21.53 | 351833 |
| 2024-04-24 | 21.74 | $21.89 | 460427 |
| 2024-04-23 | 21.54 | $22.13 | 777397 |
| 2024-04-22 | 21.21 | $21.14 | 596669 |
| 2024-04-19 | 21.11 | $21.06 | 664047 |
| 2024-04-18 | 21.01 | $20.99 | 554160 |
| 2024-04-17 | 20.90 | $20.68 | 774058 |
| 2024-04-16 | 20.86 | $20.92 | 540915 |
| 2024-04-15 | 20.73 | $20.41 | 646723 |
| 2024-04-12 | 20.73 | $21.05 | 664024 |
| 2024-04-11 | 20.52 | $21.08 | 542506 |
| 2024-04-10 | 20.25 | $21.55 | 589765 |
| 2024-04-09 | 19.77 | $21.24 | 706441 |
| 2024-04-08 | 19.28 | $19.90 | 1.0M |
| 2024-04-05 | 19.11 | $19.11 | 583656 |
| 2024-04-04 | 19.17 | $19.10 | 527915 |
| 2024-04-03 | 19.24 | $19.35 | 386114 |
| 2024-04-02 | 19.26 | $19.31 | 620386 |
| 2024-04-01 | 19.30 | $19.50 | 509266 |
| 2024-03-28 | 19.29 | $19.75 | 550948 |
| 2024-03-27 | 19.21 | $19.83 | 602153 |
| 2024-03-26 | 19.10 | $19.30 | 570556 |
| 2024-03-25 | 19.14 | $19.14 | 712580 |
| 2024-03-22 | 19.24 | $18.90 | 1.4M |
| 2024-03-21 | 19.46 | $19.63 | 610739 |
| 2024-03-20 | 19.50 | $19.86 | 868847 |
| 2024-03-19 | 19.48 | $19.61 | 1.0M |
| 2024-03-18 | 19.55 | $19.76 | 838213 |
| 2024-03-15 | 19.59 | $19.98 | 1.5M |
| 2024-03-14 | 19.59 | $20.20 | 833334 |
| 2024-03-13 | 19.52 | $19.96 | 370333 |
| 2024-03-12 | 19.53 | $19.97 | 463262 |
| 2024-03-11 | 19.55 | $19.67 | 654556 |
| 2024-03-08 | 19.68 | $19.46 | 305021 |
| 2024-03-07 | 19.92 | $19.53 | 332440 |
| 2024-03-06 | 20.20 | $19.65 | 438281 |
| 2024-03-05 | 20.52 | $19.98 | 506410 |
| 2024-03-04 | 20.81 | $20.39 | 791197 |
| 2024-03-01 | 21.03 | $21.15 | 759691 |
| 2024-02-29 | 21.08 | $21.76 | 897739 |
| 2024-02-28 | 20.95 | $21.19 | 968693 |
| 2024-02-27 | 20.98 | $20.95 | 554501 |
| 2024-02-26 | 21.10 | $21.19 | 486031 |
| 2024-02-23 | 21.18 | $21.07 | 316149 |
| 2024-02-22 | 21.32 | $20.70 | 430332 |
| 2024-02-21 | 21.61 | $20.64 | 390626 |
| 2024-02-20 | 21.99 | $21.52 | 407887 |
| 2024-02-16 | 22.18 | $21.90 | 484212 |
| 2024-02-15 | 22.30 | $21.85 | 840409 |
| 2024-02-14 | 22.46 | $21.58 | 1.3M |
| 2024-02-13 | 22.74 | $22.75 | 406923 |
| 2024-02-12 | 22.70 | $23.63 | 288388 |
| 2024-02-09 | 22.39 | $23.40 | 278745 |
| 2024-02-08 | 22.07 | $22.75 | 276716 |
| 2024-02-07 | 21.90 | $21.91 | 161384 |
| 2024-02-06 | 21.96 | $21.78 | 447903 |
| 2024-02-05 | 22.07 | $21.89 | 514348 |
| 2024-02-02 | 22.18 | $22.02 | 376822 |
| 2024-02-01 | 22.28 | $22.17 | 328507 |
| 2024-01-31 | 22.36 | $22.39 | 357304 |
| 2024-01-30 | 22.38 | $22.95 | 407009 |
| 2024-01-29 | 22.23 | $22.86 | 224540 |
| 2024-01-26 | 22.09 | $22.65 | 262748 |
| 2024-01-25 | 21.98 | $22.28 | 324105 |
| 2024-01-24 | 21.97 | $21.97 | 344160 |
| 2024-01-23 | 22.07 | $22.63 | 278313 |
| 2024-01-22 | 21.99 | $22.53 | 339041 |
| 2024-01-19 | 21.92 | $22.06 | 316876 |
| 2024-01-18 | 22.00 | $21.94 | 511144 |
| 2024-01-17 | 22.14 | $21.53 | 961871 |
| 2024-01-16 | 22.44 | $21.99 | 617790 |
| 2024-01-12 | 22.68 | $22.15 | 601791 |
| 2024-01-11 | 22.91 | $22.28 | 620808 |
| 2024-01-10 | 23.16 | $22.66 | 251663 |
| 2024-01-09 | 23.34 | $22.64 | 304731 |
| 2024-01-08 | 23.57 | $23.11 | 381692 |
| 2024-01-05 | 23.70 | $23.31 | 510734 |
| 2024-01-04 | 23.79 | $22.24 | 401246 |
| 2024-01-03 | 24.23 | $22.66 | 377944 |
| 2024-01-02 | 24.63 | $23.74 | 276237 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
70.63
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.98
Average
52.47
Maximum
78.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 70.63 | $47.11 | 610884 |
| 2026-07-15 | 65.85 | $46.20 | 277140 |
| 2026-07-14 | 62.68 | $45.70 | 295800 |
| 2026-07-13 | 61.10 | $45.47 | 286043 |
| 2026-07-10 | 57.04 | $44.93 | 477226 |
| 2026-07-09 | 55.74 | $44.77 | 533400 |
| 2026-07-08 | 55.94 | $44.79 | 370700 |
| 2026-07-07 | 56.82 | $44.88 | 422411 |
| 2026-07-06 | 57.58 | $44.96 | 268800 |
| 2026-07-02 | 54.77 | $44.57 | 472500 |
| 2026-07-01 | 50.99 | $44.09 | 1.2M |
| 2026-06-30 | 44.76 | $43.41 | 1.1M |
| 2026-06-29 | 39.03 | $42.88 | 714520 |
| 2026-06-26 | 41.75 | $43.23 | 3.5M |
| 2026-06-25 | 42.39 | $43.31 | 1.2M |
| 2026-06-24 | 43.75 | $43.48 | 651316 |
| 2026-06-23 | 44.54 | $43.58 | 329507 |
| 2026-06-22 | 44.45 | $43.57 | 307541 |
| 2026-06-18 | 44.89 | $43.63 | 1.1M |
| 2026-06-17 | 40.87 | $43.20 | 826300 |
| 2026-06-16 | 46.74 | $43.98 | 774706 |
| 2026-06-15 | 48.35 | $44.17 | 242644 |
| 2026-06-12 | 49.19 | $44.27 | 246421 |
| 2026-06-11 | 48.34 | $44.17 | 287500 |
| 2026-06-10 | 47.66 | $44.09 | 395136 |
| 2026-06-09 | 49.98 | $44.39 | 1.1M |
| 2026-06-08 | 47.73 | $44.11 | 221000 |
| 2026-06-05 | 48.02 | $44.15 | 464600 |
| 2026-06-04 | 48.45 | $44.21 | 708306 |
| 2026-06-03 | 47.49 | $44.08 | 719300 |
| 2026-06-02 | 49.09 | $44.32 | 481800 |
| 2026-06-01 | 50.08 | $44.47 | 546000 |
| 2026-05-29 | 50.94 | $44.60 | 670950 |
| 2026-05-28 | 55.57 | $45.27 | 507700 |
| 2026-05-27 | 54.57 | $45.10 | 285500 |
| 2026-05-26 | 54.99 | $45.16 | 1.1M |
| 2026-05-22 | 52.30 | $44.69 | 1.4M |
| 2026-05-21 | 53.13 | $44.82 | 351500 |
| 2026-05-20 | 55.39 | $45.17 | 470903 |
| 2026-05-19 | 51.41 | $44.46 | 770900 |
| 2026-05-18 | 53.52 | $44.79 | 610739 |
| 2026-05-15 | 52.16 | $44.55 | 1.1M |
| 2026-05-14 | 55.43 | $45.06 | 539900 |
| 2026-05-13 | 53.59 | $44.72 | 2.2M |
| 2026-05-12 | 54.98 | $44.94 | 2.6M |
| 2026-05-11 | 48.43 | $43.81 | 659500 |
| 2026-05-08 | 51.32 | $44.27 | 1.3M |
| 2026-05-07 | 51.20 | $44.25 | 975552 |
| 2026-05-06 | 54.59 | $44.78 | 740900 |
| 2026-05-05 | 50.15 | $44.03 | 484500 |
| 2026-05-04 | 50.22 | $44.04 | 550700 |
| 2026-05-01 | 53.23 | $44.52 | 421500 |
| 2026-04-30 | 52.44 | $44.38 | 440100 |
| 2026-04-29 | 52.98 | $44.47 | 366134 |
| 2026-04-28 | 52.83 | $44.44 | 566206 |
| 2026-04-27 | 49.66 | $43.84 | 851100 |
| 2026-04-24 | 53.65 | $44.54 | 1.2M |
| 2026-04-23 | 59.00 | $45.37 | 579805 |
| 2026-04-22 | 59.68 | $45.47 | 1.5M |
| 2026-04-21 | 58.87 | $45.29 | 995500 |
| 2026-04-20 | 62.31 | $45.81 | 688800 |
| 2026-04-17 | 61.82 | $45.69 | 1.9M |
| 2026-04-16 | 61.30 | $45.56 | 487140 |
| 2026-04-15 | 57.75 | $44.71 | 932005 |
| 2026-04-14 | 56.22 | $44.37 | 895209 |
| 2026-04-13 | 56.74 | $44.46 | 593869 |
| 2026-04-10 | 55.62 | $44.20 | 426731 |
| 2026-04-09 | 55.41 | $44.15 | 1.1M |
| 2026-04-08 | 57.00 | $44.46 | 1.0M |
| 2026-04-07 | 52.94 | $43.48 | 787407 |
| 2026-04-06 | 54.74 | $43.84 | 538417 |
| 2026-04-02 | 54.17 | $43.70 | 943100 |
| 2026-04-01 | 54.54 | $43.78 | 903100 |
| 2026-03-31 | 53.78 | $43.58 | 1.1M |
| 2026-03-30 | 49.90 | $42.61 | 3.9M |
| 2026-03-27 | 51.20 | $42.92 | 1.6M |
| 2026-03-26 | 53.61 | $43.48 | 1.5M |
| 2026-03-25 | 54.75 | $43.74 | 699300 |
| 2026-03-24 | 53.82 | $43.48 | 842300 |
| 2026-03-23 | 53.36 | $43.35 | 809922 |
| 2026-03-20 | 49.70 | $42.34 | 1.7M |
| 2026-03-19 | 51.77 | $42.88 | 1.5M |
| 2026-03-18 | 50.28 | $42.47 | 1.7M |
| 2026-03-17 | 56.14 | $43.93 | 948200 |
| 2026-03-16 | 56.70 | $44.06 | 1.3M |
| 2026-03-13 | 56.74 | $44.07 | 400603 |
| 2026-03-12 | 57.69 | $44.31 | 662043 |
| 2026-03-11 | 58.24 | $44.45 | 742000 |
| 2026-03-10 | 58.65 | $44.56 | 1.6M |
| 2026-03-09 | 60.62 | $45.09 | 2.3M |
| 2026-03-06 | 62.00 | $45.46 | 1.9M |
| 2026-03-05 | 65.37 | $46.34 | 1.6M |
| 2026-03-04 | 69.00 | $47.24 | 1.8M |
| 2026-03-03 | 72.50 | $48.06 | 2.4M |
| 2026-03-02 | 72.79 | $48.13 | 2.8M |
| 2026-02-27 | 65.33 | $44.28 | 8.2M |
| 2026-02-26 | 58.57 | $41.87 | 405848 |
| 2026-02-25 | 53.97 | $40.57 | 305817 |
| 2026-02-24 | 53.67 | $40.49 | 272419 |
| 2026-02-23 | 51.84 | $40.00 | 399200 |
| 2026-02-20 | 62.12 | $42.16 | 865359 |
| 2026-02-19 | 62.50 | $42.23 | 386700 |
| 2026-02-18 | 61.47 | $41.91 | 727200 |
| 2026-02-17 | 63.92 | $42.38 | 875909 |
| 2026-02-13 | 63.50 | $42.24 | 632800 |
| 2026-02-12 | 60.58 | $41.28 | 447800 |
| 2026-02-11 | 60.49 | $41.25 | 616300 |
| 2026-02-10 | 60.40 | $41.22 | 483700 |
| 2026-02-09 | 57.07 | $40.14 | 287700 |
| 2026-02-06 | 57.20 | $40.17 | 353600 |
| 2026-02-05 | 50.67 | $38.29 | 321443 |
| 2026-02-04 | 51.26 | $38.44 | 404900 |
| 2026-02-03 | 49.85 | $38.06 | 384041 |
| 2026-02-02 | 53.70 | $39.05 | 377338 |
| 2026-01-30 | 46.79 | $37.30 | 362600 |
| 2026-01-29 | 46.49 | $37.23 | 284037 |
| 2026-01-28 | 42.10 | $36.25 | 270715 |
| 2026-01-27 | 42.24 | $36.29 | 318600 |
| 2026-01-26 | 46.23 | $37.43 | 218046 |
| 2026-01-23 | 46.97 | $37.63 | 410008 |
| 2026-01-22 | 50.34 | $38.51 | 251100 |
| 2026-01-21 | 47.54 | $37.82 | 764400 |
| 2026-01-20 | 44.79 | $37.18 | 296300 |
| 2026-01-16 | 56.95 | $39.93 | 476500 |
| 2026-01-15 | 61.51 | $40.72 | 311600 |
| 2026-01-14 | 57.55 | $39.75 | 225000 |
| 2026-01-13 | 56.27 | $39.46 | 346000 |
| 2026-01-12 | 60.13 | $40.11 | 295000 |
| 2026-01-09 | 64.04 | $40.72 | 368300 |
| 2026-01-08 | 63.30 | $40.52 | 508300 |
| 2026-01-07 | 53.46 | $38.37 | 228200 |
| 2026-01-06 | 53.30 | $38.34 | 288900 |
| 2026-01-05 | 50.74 | $37.88 | 285600 |
| 2026-01-02 | 46.83 | $37.23 | 465800 |
| 2025-12-31 | 52.15 | $38.11 | 240400 |
| 2025-12-30 | 56.60 | $38.75 | 341200 |
| 2025-12-29 | 57.84 | $38.92 | 194100 |
| 2025-12-26 | 58.41 | $39.00 | 226400 |
| 2025-12-24 | 56.36 | $38.60 | 130100 |
| 2025-12-23 | 56.31 | $38.59 | 375100 |
| 2025-12-22 | 56.31 | $38.59 | 299900 |
| 2025-12-19 | 58.35 | $38.92 | 1.1M |
| 2025-12-18 | 59.03 | $39.03 | 470300 |
| 2025-12-17 | 57.36 | $38.64 | 476000 |
| 2025-12-16 | 57.19 | $38.60 | 470700 |
| 2025-12-15 | 56.53 | $38.44 | 403800 |
| 2025-12-12 | 57.96 | $38.71 | 484900 |
| 2025-12-11 | 60.21 | $39.13 | 511000 |
| 2025-12-10 | 55.39 | $37.90 | 452100 |
| 2025-12-09 | 51.88 | $37.12 | 281100 |
| 2025-12-08 | 49.36 | $36.60 | 358600 |
| 2025-12-05 | 50.82 | $36.90 | 315400 |
| 2025-12-04 | 52.14 | $37.17 | 315600 |
| 2025-12-03 | 53.41 | $37.43 | 489000 |
| 2025-12-02 | 48.96 | $36.45 | 274500 |
| 2025-12-01 | 51.28 | $36.94 | 485000 |
| 2025-11-28 | 51.91 | $37.07 | 162200 |
| 2025-11-26 | 51.26 | $36.92 | 593600 |
| 2025-11-25 | 51.13 | $36.89 | 617700 |
| 2025-11-24 | 46.91 | $35.91 | 374045 |
| 2025-11-21 | 45.54 | $35.61 | 540934 |
| 2025-11-20 | 41.38 | $34.74 | 702000 |
| 2025-11-19 | 43.56 | $35.34 | 566941 |
| 2025-11-18 | 37.22 | $34.13 | 382647 |
| 2025-11-17 | 38.09 | $34.39 | 363400 |
| 2025-11-14 | 41.47 | $35.34 | 790200 |
| 2025-11-13 | 46.55 | $36.57 | 701700 |
| 2025-11-12 | 45.73 | $36.41 | 536500 |
| 2025-11-11 | 42.64 | $35.82 | 342700 |
| 2025-11-10 | 42.88 | $35.88 | 542100 |
| 2025-11-07 | 41.55 | $35.62 | 931400 |
| 2025-11-06 | 38.24 | $34.99 | 801900 |
| 2025-11-05 | 50.43 | $37.82 | 862600 |
| 2025-11-04 | 43.61 | $36.69 | 394400 |
| 2025-11-03 | 40.22 | $36.20 | 425700 |
| 2025-10-31 | 43.79 | $36.90 | 488200 |
| 2025-10-30 | 41.98 | $36.64 | 360900 |
| 2025-10-29 | 43.46 | $36.93 | 395200 |
| 2025-10-28 | 49.50 | $37.98 | 256400 |
| 2025-10-27 | 50.45 | $38.13 | 193512 |
| 2025-10-24 | 50.39 | $38.12 | 217541 |
| 2025-10-23 | 51.71 | $38.34 | 285000 |
| 2025-10-22 | 49.55 | $37.96 | 317200 |
| 2025-10-21 | 49.43 | $37.94 | 212200 |
| 2025-10-20 | 49.27 | $37.91 | 241700 |
| 2025-10-17 | 44.29 | $37.03 | 276300 |
| 2025-10-16 | 43.14 | $36.84 | 234700 |
| 2025-10-15 | 49.45 | $38.08 | 168521 |
| 2025-10-14 | 47.45 | $37.74 | 668200 |
| 2025-10-13 | 47.55 | $37.76 | 339200 |
| 2025-10-10 | 46.99 | $37.66 | 639200 |
| 2025-10-09 | 59.35 | $39.72 | 533700 |
| 2025-10-08 | 62.29 | $40.11 | 284717 |
| 2025-10-07 | 61.50 | $39.94 | 451122 |
| 2025-10-06 | 61.41 | $39.92 | 401500 |
| 2025-10-03 | 59.42 | $39.48 | 438500 |
| 2025-10-02 | 58.77 | $39.34 | 331246 |
| 2025-10-01 | 59.67 | $39.48 | 365705 |
| 2025-09-30 | 58.95 | $39.31 | 389200 |
| 2025-09-29 | 57.80 | $39.04 | 285600 |
| 2025-09-26 | 56.91 | $38.83 | 283047 |
| 2025-09-25 | 55.99 | $38.61 | 371645 |
| 2025-09-24 | 59.86 | $39.31 | 414517 |
| 2025-09-23 | 59.79 | $39.29 | 379838 |
| 2025-09-22 | 60.27 | $39.38 | 309924 |
| 2025-09-19 | 58.46 | $38.87 | 1.0M |
| 2025-09-18 | 61.49 | $39.45 | 540900 |
| 2025-09-17 | 60.92 | $39.28 | 499035 |
| 2025-09-16 | 62.82 | $39.65 | 365814 |
| 2025-09-15 | 62.97 | $39.68 | 451000 |
| 2025-09-12 | 60.12 | $38.74 | 397600 |
| 2025-09-11 | 62.00 | $39.13 | 1.1M |
| 2025-09-10 | 60.99 | $38.79 | 579100 |
| 2025-09-09 | 64.14 | $39.45 | 1.5M |
| 2025-09-08 | 65.36 | $39.70 | 804500 |
| 2025-09-05 | 67.05 | $40.05 | 1.2M |
| 2025-09-04 | 66.39 | $39.77 | 368405 |
| 2025-09-03 | 64.46 | $38.97 | 542700 |
| 2025-09-02 | 63.96 | $38.77 | 483900 |
| 2025-08-29 | 67.76 | $39.62 | 563700 |
| 2025-08-28 | 68.76 | $39.84 | 531349 |
| 2025-08-27 | 70.85 | $40.30 | 685205 |
| 2025-08-26 | 69.00 | $39.35 | 578902 |
| 2025-08-25 | 70.56 | $39.70 | 512400 |
| 2025-08-22 | 70.74 | $39.74 | 692241 |
| 2025-08-21 | 66.46 | $37.56 | 402846 |
| 2025-08-20 | 68.38 | $38.00 | 367700 |
| 2025-08-19 | 72.06 | $38.82 | 821800 |
| 2025-08-18 | 72.46 | $38.91 | 923121 |
| 2025-08-15 | 72.28 | $38.80 | 443700 |
| 2025-08-14 | 71.90 | $38.56 | 832400 |
| 2025-08-13 | 71.79 | $38.49 | 795200 |
| 2025-08-12 | 68.88 | $36.70 | 655100 |
| 2025-08-11 | 67.47 | $35.91 | 755938 |
| 2025-08-08 | 72.18 | $37.11 | 1.1M |
| 2025-08-07 | 73.28 | $37.38 | 3.0M |
| 2025-08-06 | 63.87 | $32.50 | 1.2M |
| 2025-08-05 | 62.21 | $31.86 | 790441 |
| 2025-08-04 | 60.60 | $31.26 | 1.2M |
| 2025-08-01 | 57.72 | $30.25 | 1.3M |
| 2025-07-31 | 59.15 | $30.60 | 1.7M |
| 2025-07-30 | 46.08 | $26.98 | 363522 |
| 2025-07-29 | 46.47 | $27.08 | 384800 |
| 2025-07-28 | 48.50 | $27.60 | 468700 |
| 2025-07-25 | 48.13 | $27.51 | 608846 |
| 2025-07-24 | 43.52 | $26.44 | 4.4M |
| 2025-07-23 | 47.66 | $27.54 | 1.7M |
| 2025-07-22 | 44.51 | $26.85 | 592000 |
| 2025-07-21 | 46.31 | $27.32 | 377200 |
| 2025-07-18 | 47.00 | $27.50 | 311200 |
| 2025-07-17 | 48.45 | $27.88 | 515000 |
| 2025-07-16 | 46.26 | $27.35 | 879803 |
| 2025-07-15 | 42.57 | $26.51 | 1.6M |
| 2025-07-14 | 58.00 | $29.94 | 1.4M |
| 2025-07-11 | 56.06 | $29.50 | 539377 |
| 2025-07-10 | 61.11 | $30.33 | 325000 |
| 2025-07-09 | 58.91 | $29.81 | 381828 |
| 2025-07-08 | 58.39 | $29.69 | 465000 |
| 2025-07-07 | 57.76 | $29.54 | 710900 |
| 2025-07-03 | 57.64 | $29.51 | 318833 |
| 2025-07-02 | 55.00 | $28.87 | 446238 |
| 2025-07-01 | 53.09 | $28.43 | 540800 |
| 2025-06-30 | 53.58 | $28.53 | 456900 |
| 2025-06-27 | 58.85 | $29.55 | 953926 |
| 2025-06-26 | 64.33 | $30.48 | 363600 |
| 2025-06-25 | 61.75 | $29.77 | 319338 |
| 2025-06-24 | 59.43 | $29.18 | 317137 |
| 2025-06-23 | 56.49 | $28.49 | 356800 |
| 2025-06-20 | 54.40 | $28.03 | 1.3M |
| 2025-06-18 | 52.52 | $27.63 | 384543 |
| 2025-06-17 | 48.81 | $26.89 | 346849 |
| 2025-06-16 | 51.55 | $27.42 | 333800 |
| 2025-06-13 | 49.36 | $26.99 | 401100 |
| 2025-06-12 | 53.25 | $27.72 | 267047 |
| 2025-06-11 | 55.76 | $28.16 | 404100 |
| 2025-06-10 | 54.37 | $27.86 | 307400 |
| 2025-06-09 | 51.96 | $27.36 | 249100 |
| 2025-06-06 | 49.91 | $26.95 | 229718 |
| 2025-06-05 | 48.85 | $26.74 | 296200 |
| 2025-06-04 | 52.37 | $27.44 | 460700 |
| 2025-06-03 | 52.28 | $27.42 | 410628 |
| 2025-06-02 | 47.80 | $26.50 | 364200 |
| 2025-05-30 | 47.85 | $26.51 | 371000 |
| 2025-05-29 | 48.25 | $26.60 | 246012 |
| 2025-05-28 | 48.11 | $26.57 | 305400 |
| 2025-05-27 | 48.98 | $26.78 | 385944 |
| 2025-05-23 | 43.42 | $25.57 | 275100 |
| 2025-05-22 | 44.83 | $25.94 | 337300 |
| 2025-05-21 | 44.99 | $25.98 | 513235 |
| 2025-05-20 | 51.21 | $27.50 | 261200 |
| 2025-05-19 | 50.75 | $27.39 | 263935 |
| 2025-05-16 | 52.09 | $27.70 | 419136 |
| 2025-05-15 | 51.70 | $27.60 | 535700 |
| 2025-05-14 | 50.51 | $27.29 | 459000 |
| 2025-05-13 | 52.49 | $27.79 | 453824 |
| 2025-05-12 | 50.26 | $27.19 | 466239 |
| 2025-05-09 | 48.59 | $26.75 | 483200 |
| 2025-05-08 | 51.51 | $27.53 | 611400 |
| 2025-05-07 | 59.89 | $29.44 | 498719 |
| 2025-05-06 | 59.23 | $29.24 | 341311 |
| 2025-05-05 | 59.10 | $29.20 | 271700 |
| 2025-05-02 | 58.07 | $28.87 | 357000 |
| 2025-05-01 | 55.49 | $28.07 | 260340 |
| 2025-04-30 | 55.00 | $27.92 | 414000 |
| 2025-04-29 | 56.63 | $28.33 | 280300 |
| 2025-04-28 | 54.17 | $27.55 | 418705 |
| 2025-04-25 | 50.99 | $26.61 | 311512 |
| 2025-04-24 | 49.47 | $26.18 | 228704 |
| 2025-04-23 | 47.15 | $25.54 | 396800 |
| 2025-04-22 | 45.47 | $25.09 | 310200 |
| 2025-04-21 | 40.59 | $23.86 | 490920 |
| 2025-04-17 | 43.83 | $24.93 | 583900 |
| 2025-04-16 | 42.53 | $24.61 | 413020 |
| 2025-04-15 | 44.43 | $25.23 | 511318 |
| 2025-04-14 | 44.64 | $25.30 | 433248 |
| 2025-04-11 | 41.63 | $24.51 | 495000 |
| 2025-04-10 | 39.16 | $23.89 | 363306 |
| 2025-04-09 | 43.72 | $25.50 | 700300 |
| 2025-04-08 | 32.54 | $23.09 | 704700 |
| 2025-04-07 | 34.89 | $23.95 | 928100 |
| 2025-04-04 | 36.40 | $24.47 | 840400 |
| 2025-04-03 | 40.72 | $25.81 | 872307 |
| 2025-04-02 | 52.05 | $28.40 | 723736 |
| 2025-04-01 | 44.32 | $27.04 | 341600 |
| 2025-03-31 | 39.85 | $26.38 | 475539 |
| 2025-03-28 | 40.84 | $26.59 | 393224 |
| 2025-03-27 | 42.81 | $27.00 | 246838 |
| 2025-03-26 | 44.10 | $27.26 | 254061 |
| 2025-03-25 | 44.68 | $27.38 | 308917 |
| 2025-03-24 | 45.65 | $27.58 | 393400 |
| 2025-03-21 | 42.96 | $27.12 | 1.3M |
| 2025-03-20 | 45.81 | $27.73 | 536615 |
| 2025-03-19 | 44.02 | $27.42 | 538300 |
| 2025-03-18 | 42.86 | $27.22 | 558900 |
| 2025-03-17 | 41.18 | $26.93 | 489001 |
| 2025-03-14 | 36.86 | $26.22 | 619014 |
| 2025-03-13 | 32.56 | $25.57 | 717123 |
| 2025-03-12 | 28.65 | $25.02 | 506016 |
| 2025-03-11 | 29.75 | $25.39 | 697907 |
| 2025-03-10 | 26.79 | $24.98 | 661200 |
| 2025-03-07 | 28.85 | $25.71 | 374629 |
| 2025-03-06 | 28.99 | $25.76 | 566900 |
| 2025-03-05 | 24.98 | $25.20 | 494011 |
| 2025-03-04 | 26.21 | $25.69 | 772010 |
| 2025-03-03 | 28.98 | $26.69 | 379200 |
| 2025-02-28 | 35.16 | $28.44 | 282737 |
| 2025-02-27 | 32.50 | $28.10 | 215236 |
| 2025-02-26 | 34.31 | $28.56 | 223200 |
| 2025-02-25 | 36.13 | $29.00 | 255436 |
| 2025-02-24 | 36.81 | $29.16 | 259018 |
| 2025-02-21 | 38.03 | $29.45 | 377500 |
| 2025-02-20 | 41.82 | $30.28 | 191513 |
| 2025-02-19 | 43.92 | $30.70 | 288919 |
| 2025-02-18 | 44.63 | $30.84 | 261630 |
| 2025-02-14 | 42.29 | $30.47 | 245500 |
| 2025-02-13 | 41.78 | $30.39 | 291431 |
| 2025-02-12 | 39.32 | $30.00 | 366800 |
| 2025-02-11 | 41.41 | $30.49 | 280200 |
| 2025-02-10 | 43.95 | $31.05 | 308200 |
| 2025-02-07 | 44.18 | $31.10 | 344303 |
| 2025-02-06 | 45.87 | $31.47 | 492400 |
| 2025-02-05 | 46.69 | $31.65 | 194445 |
| 2025-02-04 | 43.59 | $31.07 | 203506 |
| 2025-02-03 | 43.43 | $31.04 | 257508 |
| 2025-01-31 | 46.92 | $31.86 | 263700 |
| 2025-01-30 | 51.53 | $32.82 | 185200 |
| 2025-01-29 | 48.95 | $32.30 | 160100 |
| 2025-01-28 | 49.67 | $32.45 | 155900 |
| 2025-01-27 | 48.51 | $32.21 | 213530 |
| 2025-01-24 | 49.92 | $32.52 | 218421 |
| 2025-01-23 | 50.10 | $32.56 | 255720 |
| 2025-01-22 | 52.84 | $33.17 | 280400 |
| 2025-01-21 | 52.31 | $33.04 | 196800 |
| 2025-01-17 | 52.04 | $32.97 | 204525 |
| 2025-01-16 | 50.88 | $32.67 | 288242 |
| 2025-01-15 | 51.24 | $32.76 | 334400 |
| 2025-01-14 | 45.18 | $31.24 | 359300 |
| 2025-01-13 | 47.46 | $31.86 | 389440 |
| 2025-01-10 | 47.95 | $31.99 | 500400 |
| 2025-01-08 | 51.88 | $33.01 | 581200 |
| 2025-01-07 | 54.15 | $33.56 | 407200 |
| 2025-01-06 | 56.15 | $34.03 | 483607 |
| 2025-01-03 | 60.15 | $34.92 | 486600 |
| 2025-01-02 | 57.40 | $34.07 | 374700 |
| 2024-12-31 | 56.90 | $33.92 | 264313 |
| 2024-12-30 | 55.24 | $33.42 | 270625 |
| 2024-12-27 | 58.90 | $34.27 | 302700 |
| 2024-12-26 | 64.18 | $35.38 | 329000 |
| 2024-12-24 | 60.55 | $34.18 | 142730 |
| 2024-12-23 | 59.84 | $33.96 | 472400 |
| 2024-12-20 | 53.62 | $32.23 | 1.7M |
| 2024-12-19 | 51.98 | $31.83 | 441800 |
| 2024-12-18 | 51.78 | $31.78 | 666400 |
| 2024-12-17 | 57.37 | $33.00 | 491629 |
| 2024-12-16 | 60.15 | $33.55 | 394200 |
| 2024-12-13 | 59.09 | $33.24 | 660436 |
| 2024-12-12 | 62.40 | $33.89 | 699810 |
| 2024-12-11 | 63.33 | $34.07 | 624220 |
| 2024-12-10 | 64.61 | $34.32 | 790400 |
| 2024-12-09 | 61.42 | $33.24 | 627000 |
| 2024-12-06 | 62.16 | $33.39 | 539377 |
| 2024-12-05 | 65.40 | $34.04 | 228000 |
| 2024-12-04 | 67.72 | $34.49 | 661300 |
| 2024-12-03 | 63.51 | $32.95 | 387002 |
| 2024-12-02 | 68.00 | $33.77 | 506218 |
| 2024-11-29 | 65.27 | $32.81 | 210343 |
| 2024-11-27 | 64.88 | $32.68 | 739000 |
| 2024-11-26 | 63.37 | $32.17 | 726944 |
| 2024-11-25 | 60.13 | $31.16 | 559728 |
| 2024-11-22 | 61.93 | $31.51 | 660723 |
| 2024-11-21 | 61.08 | $31.24 | 532933 |
| 2024-11-20 | 57.85 | $30.27 | 388805 |
| 2024-11-19 | 55.62 | $29.65 | 320228 |
| 2024-11-18 | 52.66 | $28.88 | 318900 |
| 2024-11-15 | 55.20 | $29.44 | 354424 |
| 2024-11-14 | 55.02 | $29.39 | 398300 |
| 2024-11-13 | 59.84 | $30.42 | 768900 |
| 2024-11-12 | 54.80 | $29.04 | 444200 |
| 2024-11-11 | 57.85 | $29.65 | 326905 |
| 2024-11-08 | 53.00 | $28.46 | 291200 |
| 2024-11-07 | 52.07 | $28.25 | 324900 |
| 2024-11-06 | 57.66 | $29.34 | 838000 |
| 2024-11-05 | 49.77 | $27.66 | 497906 |
| 2024-11-04 | 44.18 | $26.71 | 304932 |
| 2024-11-01 | 40.95 | $26.22 | 328797 |
| 2024-10-31 | 40.69 | $26.18 | 427500 |
| 2024-10-30 | 46.90 | $27.42 | 304741 |
| 2024-10-29 | 41.64 | $26.65 | 231745 |
| 2024-10-28 | 43.84 | $27.06 | 248932 |
| 2024-10-25 | 38.35 | $26.33 | 446900 |
| 2024-10-24 | 42.51 | $27.10 | 296745 |
| 2024-10-23 | 41.73 | $27.00 | 262017 |
| 2024-10-22 | 42.06 | $27.06 | 287240 |
| 2024-10-21 | 42.90 | $27.22 | 312800 |
| 2024-10-18 | 44.67 | $27.55 | 369700 |
| 2024-10-17 | 51.86 | $28.72 | 224506 |
| 2024-10-16 | 51.22 | $28.62 | 275000 |
| 2024-10-15 | 50.97 | $28.58 | 231430 |
| 2024-10-14 | 52.81 | $28.87 | 492536 |
| 2024-10-11 | 52.94 | $28.89 | 313427 |
| 2024-10-10 | 49.65 | $28.31 | 537800 |
| 2024-10-09 | 52.79 | $28.83 | 267800 |
| 2024-10-08 | 52.07 | $28.70 | 256600 |
| 2024-10-07 | 52.48 | $28.77 | 294300 |
| 2024-10-04 | 52.18 | $28.71 | 275724 |
| 2024-10-03 | 48.10 | $27.94 | 411049 |
| 2024-10-02 | 43.52 | $27.17 | 527227 |
| 2024-10-01 | 48.54 | $28.12 | 334549 |
| 2024-09-30 | 50.94 | $28.53 | 377100 |
| 2024-09-27 | 52.20 | $28.74 | 235512 |
| 2024-09-26 | 51.11 | $28.54 | 381321 |
| 2024-09-25 | 49.86 | $28.31 | 378200 |
| 2024-09-24 | 51.83 | $28.67 | 208800 |
| 2024-09-23 | 49.73 | $28.27 | 248100 |
| 2024-09-20 | 51.82 | $28.66 | 1.0M |
| 2024-09-19 | 52.58 | $28.80 | 280900 |
| 2024-09-18 | 50.98 | $28.47 | 272500 |
| 2024-09-17 | 51.99 | $28.67 | 250324 |
| 2024-09-16 | 47.22 | $27.71 | 223446 |
| 2024-09-13 | 47.93 | $27.86 | 227600 |
| 2024-09-12 | 42.42 | $26.85 | 223739 |
| 2024-09-11 | 42.59 | $26.89 | 283700 |
| 2024-09-10 | 41.36 | $26.67 | 644700 |
| 2024-09-09 | 44.48 | $27.43 | 700525 |
| 2024-09-06 | 46.40 | $27.87 | 747000 |
| 2024-09-05 | 49.29 | $28.50 | 476100 |
| 2024-09-04 | 48.42 | $28.32 | 1.1M |
| 2024-09-03 | 48.46 | $28.33 | 771349 |
| 2024-08-30 | 49.67 | $28.61 | 469500 |
| 2024-08-29 | 51.22 | $28.97 | 931533 |
| 2024-08-28 | 49.30 | $28.51 | 438400 |
| 2024-08-27 | 46.51 | $27.87 | 250822 |
| 2024-08-26 | 46.54 | $27.88 | 216929 |
| 2024-08-23 | 47.28 | $28.08 | 288900 |
| 2024-08-22 | 43.33 | $27.15 | 255331 |
| 2024-08-21 | 44.04 | $27.36 | 347732 |
| 2024-08-20 | 43.95 | $27.34 | 342300 |
| 2024-08-19 | 46.33 | $28.07 | 326828 |
| 2024-08-16 | 47.03 | $28.28 | 373100 |
| 2024-08-15 | 45.96 | $27.99 | 651000 |
| 2024-08-14 | 44.13 | $27.49 | 1.0M |
| 2024-08-13 | 50.34 | $29.40 | 612000 |
| 2024-08-12 | 46.23 | $28.31 | 360142 |
| 2024-08-09 | 47.08 | $28.56 | 372400 |
| 2024-08-08 | 47.41 | $28.66 | 1.1M |
| 2024-08-07 | 44.18 | $27.79 | 549837 |
| 2024-08-06 | 42.95 | $27.47 | 750900 |
| 2024-08-05 | 43.17 | $27.55 | 485300 |
| 2024-08-02 | 47.59 | $29.04 | 425500 |
| 2024-08-01 | 53.22 | $30.66 | 626528 |
| 2024-07-31 | 59.34 | $32.15 | 434000 |
| 2024-07-30 | 56.87 | $31.37 | 560200 |
| 2024-07-29 | 59.93 | $32.06 | 487826 |
| 2024-07-26 | 63.66 | $32.85 | 552342 |
| 2024-07-25 | 60.08 | $31.65 | 568310 |
| 2024-07-24 | 62.21 | $32.09 | 452214 |
| 2024-07-23 | 63.28 | $32.31 | 680700 |
| 2024-07-22 | 69.74 | $33.56 | 1.5M |
| 2024-07-19 | 71.80 | $33.93 | 2.6M |
| 2024-07-18 | 71.50 | $33.79 | 1.1M |
| 2024-07-17 | 68.54 | $32.50 | 893752 |
| 2024-07-16 | 67.27 | $31.99 | 1.1M |
| 2024-07-15 | 63.82 | $30.73 | 925539 |
| 2024-07-12 | 61.76 | $30.05 | 2.1M |
| 2024-07-11 | 53.81 | $27.89 | 489092 |
| 2024-07-10 | 51.88 | $27.45 | 344505 |
| 2024-07-09 | 55.92 | $28.25 | 480844 |
| 2024-07-08 | 58.64 | $28.75 | 380607 |
| 2024-07-05 | 57.66 | $28.50 | 435174 |
| 2024-07-03 | 61.77 | $29.24 | 401783 |
| 2024-07-02 | 59.71 | $28.68 | 2.0M |
| 2024-07-01 | 60.93 | $28.90 | 1.1M |
| 2024-06-28 | 53.12 | $27.02 | 11.1M |
| 2024-06-27 | 52.64 | $26.92 | 851485 |
| 2024-06-26 | 60.91 | $28.32 | 1.3M |
| 2024-06-25 | 60.98 | $28.33 | 802954 |
| 2024-06-24 | 62.76 | $28.61 | 536713 |
| 2024-06-21 | 58.84 | $27.65 | 1.3M |
| 2024-06-20 | 57.47 | $27.34 | 404049 |
| 2024-06-18 | 61.76 | $28.02 | 434799 |
| 2024-06-17 | 67.54 | $28.84 | 689431 |
| 2024-06-14 | 65.84 | $28.38 | 1.2M |
| 2024-06-13 | 65.61 | $28.32 | 728413 |
| 2024-06-12 | 63.21 | $27.69 | 545248 |
| 2024-06-11 | 59.68 | $26.86 | 363394 |
| 2024-06-10 | 60.41 | $26.97 | 520569 |
| 2024-06-07 | 61.32 | $27.11 | 576771 |
| 2024-06-06 | 60.14 | $26.82 | 307274 |
| 2024-06-05 | 63.36 | $27.33 | 454311 |
| 2024-06-04 | 61.23 | $26.78 | 446099 |
| 2024-06-03 | 67.82 | $27.75 | 329828 |
| 2024-05-31 | 68.40 | $27.83 | 521459 |
| 2024-05-30 | 68.14 | $27.75 | 331962 |
| 2024-05-29 | 66.59 | $27.27 | 621479 |
| 2024-05-28 | 67.97 | $27.48 | 439280 |
| 2024-05-24 | 73.83 | $28.33 | 406970 |
| 2024-05-23 | 72.42 | $27.80 | 375115 |
| 2024-05-22 | 72.15 | $27.70 | 391265 |
| 2024-05-21 | 75.21 | $28.14 | 481410 |
| 2024-05-20 | 78.22 | $28.56 | 498202 |
| 2024-05-17 | 78.11 | $28.50 | 941363 |
| 2024-05-16 | 77.82 | $28.35 | 1.8M |
| 2024-05-15 | 73.62 | $26.44 | 1.1M |
| 2024-05-14 | 71.27 | $25.57 | 1.5M |
| 2024-05-13 | 59.31 | $22.55 | 856170 |
| 2024-05-10 | 60.58 | $22.71 | 394005 |
| 2024-05-09 | 59.02 | $22.41 | 460933 |
| 2024-05-08 | 61.49 | $22.73 | 692697 |
| 2024-05-07 | 59.74 | $22.38 | 867259 |
| 2024-05-06 | 56.40 | $21.76 | 440059 |
| 2024-05-03 | 54.80 | $21.48 | 570303 |
| 2024-05-02 | 53.16 | $21.20 | 843612 |
| 2024-05-01 | 49.22 | $20.57 | 613614 |
| 2024-04-30 | 44.74 | $19.93 | 473199 |
| 2024-04-29 | 49.33 | $20.64 | 514829 |
| 2024-04-26 | 52.34 | $21.06 | 383659 |
| 2024-04-25 | 55.98 | $21.53 | 351833 |
| 2024-04-24 | 58.97 | $21.89 | 460427 |
| 2024-04-23 | 61.03 | $22.13 | 777397 |
| 2024-04-22 | 54.85 | $21.14 | 596669 |
| 2024-04-19 | 54.29 | $21.06 | 664047 |
| 2024-04-18 | 53.82 | $20.99 | 554160 |
| 2024-04-17 | 51.71 | $20.68 | 774058 |
| 2024-04-16 | 53.51 | $20.92 | 540915 |
| 2024-04-15 | 50.01 | $20.41 | 646723 |
| 2024-04-12 | 54.94 | $21.05 | 664024 |
| 2024-04-11 | 55.18 | $21.08 | 542506 |
| 2024-04-10 | 59.05 | $21.55 | 589765 |
| 2024-04-09 | 57.17 | $21.24 | 706441 |
| 2024-04-08 | 47.19 | $19.90 | 1.0M |
| 2024-04-05 | 39.27 | $19.11 | 583656 |
| 2024-04-04 | 39.16 | $19.10 | 527915 |
| 2024-04-03 | 40.92 | $19.35 | 386114 |
| 2024-04-02 | 40.51 | $19.31 | 620386 |
| 2024-04-01 | 41.81 | $19.50 | 509266 |
| 2024-03-28 | 43.55 | $19.75 | 550948 |
| 2024-03-27 | 44.11 | $19.83 | 602153 |
| 2024-03-26 | 39.20 | $19.30 | 570556 |
| 2024-03-25 | 37.64 | $19.14 | 712580 |
| 2024-03-22 | 35.26 | $18.90 | 1.4M |
| 2024-03-21 | 39.63 | $19.63 | 610739 |
| 2024-03-20 | 41.15 | $19.86 | 868847 |
| 2024-03-19 | 38.71 | $19.61 | 1.0M |
| 2024-03-18 | 39.65 | $19.76 | 838213 |
| 2024-03-15 | 41.03 | $19.98 | 1.5M |
| 2024-03-14 | 42.44 | $20.20 | 833334 |
| 2024-03-13 | 40.32 | $19.96 | 370333 |
| 2024-03-12 | 40.38 | $19.97 | 463262 |
| 2024-03-11 | 37.79 | $19.67 | 654556 |
| 2024-03-08 | 35.94 | $19.46 | 305021 |
| 2024-03-07 | 36.28 | $19.53 | 332440 |
| 2024-03-06 | 36.85 | $19.65 | 438281 |
| 2024-03-05 | 38.43 | $19.98 | 506410 |
| 2024-03-04 | 40.48 | $20.39 | 791197 |
| 2024-03-01 | 44.66 | $21.15 | 759691 |
| 2024-02-29 | 48.49 | $21.76 | 897739 |
| 2024-02-28 | 44.25 | $21.19 | 968693 |
| 2024-02-27 | 42.35 | $20.95 | 554501 |
| 2024-02-26 | 43.77 | $21.19 | 486031 |
| 2024-02-23 | 42.86 | $21.07 | 316149 |
| 2024-02-22 | 40.03 | $20.70 | 430332 |
| 2024-02-21 | 39.57 | $20.64 | 390626 |
| 2024-02-20 | 44.32 | $21.52 | 407887 |
| 2024-02-16 | 46.62 | $21.90 | 484212 |
| 2024-02-15 | 46.27 | $21.85 | 840409 |
| 2024-02-14 | 44.41 | $21.58 | 1.3M |
| 2024-02-13 | 51.78 | $22.75 | 406923 |
| 2024-02-12 | 58.75 | $23.63 | 288388 |
| 2024-02-09 | 57.33 | $23.40 | 278745 |
| 2024-02-08 | 52.96 | $22.75 | 276716 |
| 2024-02-07 | 46.20 | $21.91 | 161384 |
| 2024-02-06 | 45.04 | $21.78 | 447903 |
| 2024-02-05 | 45.84 | $21.89 | 514348 |
| 2024-02-02 | 46.76 | $22.02 | 376822 |
| 2024-02-01 | 47.82 | $22.17 | 328507 |
| 2024-01-31 | 49.38 | $22.39 | 357304 |
| 2024-01-30 | 53.61 | $22.95 | 407009 |
| 2024-01-29 | 53.00 | $22.86 | 224540 |
| 2024-01-26 | 51.57 | $22.65 | 262748 |
| 2024-01-25 | 48.99 | $22.28 | 324105 |
| 2024-01-24 | 46.73 | $21.97 | 344160 |
| 2024-01-23 | 51.33 | $22.63 | 278313 |
| 2024-01-22 | 50.63 | $22.53 | 339041 |
| 2024-01-19 | 47.25 | $22.06 | 316876 |
| 2024-01-18 | 46.35 | $21.94 | 511144 |
| 2024-01-17 | 43.23 | $21.53 | 961871 |
| 2024-01-16 | 46.09 | $21.99 | 617790 |
| 2024-01-12 | 47.12 | $22.15 | 601791 |
| 2024-01-11 | 47.94 | $22.28 | 620808 |
| 2024-01-10 | 50.40 | $22.66 | 251663 |
| 2024-01-09 | 50.27 | $22.64 | 304731 |
| 2024-01-08 | 53.32 | $23.11 | 381692 |
| 2024-01-05 | 54.67 | $23.31 | 510734 |
| 2024-01-04 | 48.02 | $22.24 | 401246 |
| 2024-01-03 | 50.79 | $22.66 | 377944 |
| 2024-01-02 | 59.16 | $23.74 | 276237 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-0.45
2026-07-16
Close Price
$47.11
Vol: 610884
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -0.45 | $47.11 | 610884 |
| 2026-07-15 | -5.14 | $46.20 | 277140 |
| 2026-07-14 | -2.59 | $45.70 | 295800 |
| 2026-07-13 | -2.11 | $45.47 | 286043 |
| 2026-07-10 | -18.25 | $44.93 | 477226 |
| 2026-07-09 | -24.09 | $44.77 | 533400 |
| 2026-07-08 | -23.36 | $44.79 | 370700 |
| 2026-07-07 | -20.07 | $44.88 | 422411 |
| 2026-07-06 | -2.99 | $44.96 | 268800 |
| 2026-07-02 | -5.53 | $44.57 | 472500 |
| 2026-07-01 | -29.65 | $44.09 | 1.2M |
| 2026-06-30 | -63.82 | $43.41 | 1.1M |
| 2026-06-29 | -90.45 | $42.88 | 714520 |
| 2026-06-26 | -87.01 | $43.23 | 3.5M |
| 2026-06-25 | -93.55 | $43.31 | 1.2M |
| 2026-06-24 | -87.19 | $43.48 | 651316 |
| 2026-06-23 | -83.06 | $43.58 | 329507 |
| 2026-06-22 | -83.47 | $43.57 | 307541 |
| 2026-06-18 | -80.99 | $43.63 | 1.1M |
| 2026-06-17 | -98.76 | $43.20 | 826300 |
| 2026-06-16 | -88.46 | $43.98 | 774706 |
| 2026-06-15 | -78.02 | $44.17 | 242644 |
| 2026-06-12 | -72.53 | $44.27 | 246421 |
| 2026-06-11 | -78.02 | $44.17 | 287500 |
| 2026-06-10 | -79.79 | $44.09 | 395136 |
| 2026-06-09 | -69.35 | $44.39 | 1.1M |
| 2026-06-08 | -80.65 | $44.11 | 221000 |
| 2026-06-05 | -79.03 | $44.15 | 464600 |
| 2026-06-04 | -70.63 | $44.21 | 708306 |
| 2026-06-03 | -75.46 | $44.08 | 719300 |
| 2026-06-02 | -66.54 | $44.32 | 481800 |
| 2026-06-01 | -60.97 | $44.47 | 546000 |
| 2026-05-29 | -56.13 | $44.60 | 670950 |
| 2026-05-28 | -31.23 | $45.27 | 507700 |
| 2026-05-27 | -37.55 | $45.10 | 285500 |
| 2026-05-26 | -35.32 | $45.16 | 1.1M |
| 2026-05-22 | -52.79 | $44.69 | 1.4M |
| 2026-05-21 | -47.96 | $44.82 | 351500 |
| 2026-05-20 | -34.94 | $45.17 | 470903 |
| 2026-05-19 | -61.34 | $44.46 | 770900 |
| 2026-05-18 | -49.07 | $44.79 | 610739 |
| 2026-05-15 | -59.06 | $44.55 | 1.1M |
| 2026-05-14 | -42.86 | $45.06 | 539900 |
| 2026-05-13 | -54.70 | $44.72 | 2.2M |
| 2026-05-12 | -47.04 | $44.94 | 2.6M |
| 2026-05-11 | -86.41 | $43.81 | 659500 |
| 2026-05-08 | -70.38 | $44.27 | 1.3M |
| 2026-05-07 | -71.08 | $44.25 | 975552 |
| 2026-05-06 | -53.93 | $44.78 | 740900 |
| 2026-05-05 | -80.71 | $44.03 | 484500 |
| 2026-05-04 | -77.32 | $44.04 | 550700 |
| 2026-05-01 | -60.82 | $44.52 | 421500 |
| 2026-04-30 | -60.83 | $44.38 | 440100 |
| 2026-04-29 | -57.96 | $44.47 | 366134 |
| 2026-04-28 | -53.78 | $44.44 | 566206 |
| 2026-04-27 | -63.97 | $43.84 | 851100 |
| 2026-04-24 | -45.69 | $44.54 | 1.2M |
| 2026-04-23 | -24.02 | $45.37 | 579805 |
| 2026-04-22 | -21.41 | $45.47 | 1.5M |
| 2026-04-21 | -26.11 | $45.29 | 995500 |
| 2026-04-20 | -12.53 | $45.81 | 688800 |
| 2026-04-17 | -14.32 | $45.69 | 1.9M |
| 2026-04-16 | 0.00 | $45.56 | 487140 |
| 2026-04-15 | -3.60 | $44.71 | 932005 |
| 2026-04-14 | -15.83 | $44.37 | 895209 |
| 2026-04-13 | -12.27 | $44.46 | 593869 |
| 2026-04-10 | -23.05 | $44.20 | 426731 |
| 2026-04-09 | -24.82 | $44.15 | 1.1M |
| 2026-04-08 | -13.83 | $44.46 | 1.0M |
| 2026-04-07 | -51.34 | $43.48 | 787407 |
| 2026-04-06 | -47.84 | $43.84 | 538417 |
| 2026-04-02 | -61.78 | $43.70 | 943100 |
| 2026-04-01 | -69.72 | $43.78 | 903100 |
| 2026-03-31 | -76.04 | $43.58 | 1.1M |
| 2026-03-30 | -91.04 | $42.61 | 3.9M |
| 2026-03-27 | -86.24 | $42.92 | 1.6M |
| 2026-03-26 | -77.59 | $43.48 | 1.5M |
| 2026-03-25 | -59.57 | $43.74 | 699300 |
| 2026-03-24 | -58.58 | $43.48 | 842300 |
| 2026-03-23 | -60.09 | $43.35 | 809922 |
| 2026-03-20 | -69.68 | $42.34 | 1.7M |
| 2026-03-19 | -63.57 | $42.88 | 1.5M |
| 2026-03-18 | -68.21 | $42.47 | 1.7M |
| 2026-03-17 | -51.70 | $43.93 | 948200 |
| 2026-03-16 | -50.23 | $44.06 | 1.3M |
| 2026-03-13 | -50.11 | $44.07 | 400603 |
| 2026-03-12 | -47.40 | $44.31 | 662043 |
| 2026-03-11 | -45.81 | $44.45 | 742000 |
| 2026-03-10 | -44.57 | $44.56 | 1.6M |
| 2026-03-09 | -38.57 | $45.09 | 2.3M |
| 2026-03-06 | -30.96 | $45.46 | 1.9M |
| 2026-03-05 | -20.38 | $46.34 | 1.6M |
| 2026-03-04 | -11.81 | $47.24 | 1.8M |
| 2026-03-03 | -3.21 | $48.06 | 2.4M |
| 2026-03-02 | -2.42 | $48.13 | 2.8M |
| 2026-02-27 | -23.62 | $44.28 | 8.2M |
| 2026-02-26 | -21.73 | $41.87 | 405848 |
| 2026-02-25 | -39.34 | $40.57 | 305817 |
| 2026-02-24 | -39.25 | $40.49 | 272419 |
| 2026-02-23 | -45.79 | $40.00 | 399200 |
| 2026-02-20 | -16.96 | $42.16 | 865359 |
| 2026-02-19 | -16.02 | $42.23 | 386700 |
| 2026-02-18 | -20.29 | $41.91 | 727200 |
| 2026-02-17 | -14.02 | $42.38 | 875909 |
| 2026-02-13 | -14.05 | $42.24 | 632800 |
| 2026-02-12 | -14.01 | $41.28 | 447800 |
| 2026-02-11 | -14.49 | $41.25 | 616300 |
| 2026-02-10 | -3.83 | $41.22 | 483700 |
| 2026-02-09 | -17.16 | $40.14 | 287700 |
| 2026-02-06 | -17.38 | $40.17 | 353600 |
| 2026-02-05 | -54.10 | $38.29 | 321443 |
| 2026-02-04 | -51.17 | $38.44 | 404900 |
| 2026-02-03 | -58.59 | $38.06 | 384041 |
| 2026-02-02 | -39.26 | $39.05 | 377338 |
| 2026-01-30 | -73.44 | $37.30 | 362600 |
| 2026-01-29 | -74.80 | $37.23 | 284037 |
| 2026-01-28 | -93.95 | $36.25 | 270715 |
| 2026-01-27 | -93.16 | $36.29 | 318600 |
| 2026-01-26 | -77.07 | $37.43 | 218046 |
| 2026-01-23 | -72.82 | $37.63 | 410008 |
| 2026-01-22 | -54.14 | $38.51 | 251100 |
| 2026-01-21 | -68.79 | $37.82 | 764400 |
| 2026-01-20 | -87.58 | $37.18 | 296300 |
| 2026-01-16 | -25.51 | $39.93 | 476500 |
| 2026-01-15 | -7.67 | $40.72 | 311600 |
| 2026-01-14 | -29.57 | $39.75 | 225000 |
| 2026-01-13 | -36.12 | $39.46 | 346000 |
| 2026-01-12 | -21.44 | $40.11 | 295000 |
| 2026-01-09 | -7.67 | $40.72 | 368300 |
| 2026-01-08 | -3.71 | $40.52 | 508300 |
| 2026-01-07 | -37.58 | $38.37 | 228200 |
| 2026-01-06 | -34.12 | $38.34 | 288900 |
| 2026-01-05 | -47.77 | $37.88 | 285600 |
| 2026-01-02 | -67.06 | $37.23 | 465800 |
| 2025-12-31 | -40.95 | $38.11 | 240400 |
| 2025-12-30 | -21.96 | $38.75 | 341200 |
| 2025-12-29 | -16.91 | $38.92 | 194100 |
| 2025-12-26 | -14.54 | $39.00 | 226400 |
| 2025-12-24 | -26.41 | $38.60 | 130100 |
| 2025-12-23 | -25.50 | $38.59 | 375100 |
| 2025-12-22 | -20.00 | $38.59 | 299900 |
| 2025-12-19 | -11.03 | $38.92 | 1.1M |
| 2025-12-18 | -8.90 | $39.03 | 470300 |
| 2025-12-17 | -13.52 | $38.64 | 476000 |
| 2025-12-16 | -12.42 | $38.60 | 470700 |
| 2025-12-15 | -15.07 | $38.44 | 403800 |
| 2025-12-12 | -10.60 | $38.71 | 484900 |
| 2025-12-11 | -1.02 | $39.13 | 511000 |
| 2025-12-10 | -10.53 | $37.90 | 452100 |
| 2025-12-09 | -14.19 | $37.12 | 281100 |
| 2025-12-08 | -25.90 | $36.60 | 358600 |
| 2025-12-05 | -19.14 | $36.90 | 315400 |
| 2025-12-04 | -13.06 | $37.17 | 315600 |
| 2025-12-03 | -16.60 | $37.43 | 489000 |
| 2025-12-02 | -36.44 | $36.45 | 274500 |
| 2025-12-01 | -26.52 | $36.94 | 485000 |
| 2025-11-28 | -23.89 | $37.07 | 162200 |
| 2025-11-26 | -26.92 | $36.92 | 593600 |
| 2025-11-25 | -27.53 | $36.89 | 617700 |
| 2025-11-24 | -51.58 | $35.91 | 374045 |
| 2025-11-21 | -57.17 | $35.61 | 540934 |
| 2025-11-20 | -74.60 | $34.74 | 702000 |
| 2025-11-19 | -64.76 | $35.34 | 566941 |
| 2025-11-18 | -85.76 | $34.13 | 382647 |
| 2025-11-17 | -93.98 | $34.39 | 363400 |
| 2025-11-14 | -76.28 | $35.34 | 790200 |
| 2025-11-13 | -51.12 | $36.57 | 701700 |
| 2025-11-12 | -54.40 | $36.41 | 536500 |
| 2025-11-11 | -66.46 | $35.82 | 342700 |
| 2025-11-10 | -65.24 | $35.88 | 542100 |
| 2025-11-07 | -70.55 | $35.62 | 931400 |
| 2025-11-06 | -91.03 | $34.99 | 801900 |
| 2025-11-05 | -60.83 | $37.82 | 862600 |
| 2025-11-04 | -76.41 | $36.69 | 394400 |
| 2025-11-03 | -83.17 | $36.20 | 425700 |
| 2025-10-31 | -73.52 | $36.90 | 488200 |
| 2025-10-30 | -77.10 | $36.64 | 360900 |
| 2025-10-29 | -73.10 | $36.93 | 395200 |
| 2025-10-28 | -58.62 | $37.98 | 256400 |
| 2025-10-27 | -56.55 | $38.13 | 193512 |
| 2025-10-24 | -56.69 | $38.12 | 217541 |
| 2025-10-23 | -53.66 | $38.34 | 285000 |
| 2025-10-22 | -58.90 | $37.96 | 317200 |
| 2025-10-21 | -59.17 | $37.94 | 212200 |
| 2025-10-20 | -59.59 | $37.91 | 241700 |
| 2025-10-17 | -71.72 | $37.03 | 276300 |
| 2025-10-16 | -74.34 | $36.84 | 234700 |
| 2025-10-15 | -57.24 | $38.08 | 168521 |
| 2025-10-14 | -61.93 | $37.74 | 668200 |
| 2025-10-13 | -93.71 | $37.76 | 339200 |
| 2025-10-10 | -95.81 | $37.66 | 639200 |
| 2025-10-09 | -63.07 | $39.72 | 533700 |
| 2025-10-08 | -19.12 | $40.11 | 284717 |
| 2025-10-07 | -25.37 | $39.94 | 451122 |
| 2025-10-06 | -26.10 | $39.92 | 401500 |
| 2025-10-03 | -42.28 | $39.48 | 438500 |
| 2025-10-02 | -47.43 | $39.34 | 331246 |
| 2025-10-01 | -42.28 | $39.48 | 365705 |
| 2025-09-30 | -48.53 | $39.31 | 389200 |
| 2025-09-29 | -58.46 | $39.04 | 285600 |
| 2025-09-26 | -66.18 | $38.83 | 283047 |
| 2025-09-25 | -74.26 | $38.61 | 371645 |
| 2025-09-24 | -48.53 | $39.31 | 414517 |
| 2025-09-23 | -51.92 | $39.29 | 379838 |
| 2025-09-22 | -48.78 | $39.38 | 309924 |
| 2025-09-19 | -63.67 | $38.87 | 1.0M |
| 2025-09-18 | -40.18 | $39.45 | 540900 |
| 2025-09-17 | -45.32 | $39.28 | 499035 |
| 2025-09-16 | -34.14 | $39.65 | 365814 |
| 2025-09-15 | -33.23 | $39.68 | 451000 |
| 2025-09-12 | -61.63 | $38.74 | 397600 |
| 2025-09-11 | -49.85 | $39.13 | 1.1M |
| 2025-09-10 | -51.96 | $38.79 | 579100 |
| 2025-09-09 | -25.38 | $39.45 | 1.5M |
| 2025-09-08 | -19.08 | $39.70 | 804500 |
| 2025-09-05 | -12.90 | $40.05 | 1.2M |
| 2025-09-04 | -15.12 | $39.77 | 368405 |
| 2025-09-03 | -19.05 | $38.97 | 542700 |
| 2025-09-02 | -19.74 | $38.77 | 483900 |
| 2025-08-29 | -11.39 | $39.62 | 563700 |
| 2025-08-28 | -8.03 | $39.84 | 531349 |
| 2025-08-27 | -4.10 | $40.30 | 685205 |
| 2025-08-26 | -10.08 | $39.35 | 578902 |
| 2025-08-25 | -2.67 | $39.70 | 512400 |
| 2025-08-22 | -0.90 | $39.74 | 692241 |
| 2025-08-21 | -15.24 | $37.56 | 402846 |
| 2025-08-20 | -9.75 | $38.00 | 367700 |
| 2025-08-19 | -4.63 | $38.82 | 821800 |
| 2025-08-18 | -0.26 | $38.91 | 923121 |
| 2025-08-15 | -0.97 | $38.80 | 443700 |
| 2025-08-14 | -2.47 | $38.56 | 832400 |
| 2025-08-13 | -1.39 | $38.49 | 795200 |
| 2025-08-12 | -13.21 | $36.70 | 655100 |
| 2025-08-11 | -18.43 | $35.91 | 755938 |
| 2025-08-08 | -10.50 | $37.11 | 1.1M |
| 2025-08-07 | -8.72 | $37.38 | 3.0M |
| 2025-08-06 | -5.80 | $32.50 | 1.2M |
| 2025-08-05 | -1.89 | $31.86 | 790441 |
| 2025-08-04 | -8.98 | $31.26 | 1.2M |
| 2025-08-01 | -15.95 | $30.25 | 1.3M |
| 2025-07-31 | -11.56 | $30.60 | 1.7M |
| 2025-07-30 | -54.70 | $26.98 | 363522 |
| 2025-07-29 | -53.38 | $27.08 | 384800 |
| 2025-07-28 | -46.49 | $27.60 | 468700 |
| 2025-07-25 | -47.68 | $27.51 | 608846 |
| 2025-07-24 | -61.85 | $26.44 | 4.4M |
| 2025-07-23 | -74.38 | $27.54 | 1.7M |
| 2025-07-22 | -88.75 | $26.85 | 592000 |
| 2025-07-21 | -78.96 | $27.32 | 377200 |
| 2025-07-18 | -75.21 | $27.50 | 311200 |
| 2025-07-17 | -67.29 | $27.88 | 515000 |
| 2025-07-16 | -78.33 | $27.35 | 879803 |
| 2025-07-15 | -95.83 | $26.51 | 1.6M |
| 2025-07-14 | -27.15 | $29.94 | 1.4M |
| 2025-07-11 | -37.36 | $29.50 | 539377 |
| 2025-07-10 | -18.10 | $30.33 | 325000 |
| 2025-07-09 | -30.16 | $29.81 | 381828 |
| 2025-07-08 | -32.95 | $29.69 | 465000 |
| 2025-07-07 | -31.16 | $29.54 | 710900 |
| 2025-07-03 | -31.36 | $29.51 | 318833 |
| 2025-07-02 | -47.16 | $28.87 | 446238 |
| 2025-07-01 | -52.22 | $28.43 | 540800 |
| 2025-06-30 | -47.97 | $28.53 | 456900 |
| 2025-06-27 | -26.23 | $29.55 | 953926 |
| 2025-06-26 | -6.40 | $30.48 | 363600 |
| 2025-06-25 | -1.08 | $29.77 | 319338 |
| 2025-06-24 | -7.67 | $29.18 | 317137 |
| 2025-06-23 | -14.75 | $28.49 | 356800 |
| 2025-06-20 | -27.32 | $28.03 | 1.3M |
| 2025-06-18 | -38.25 | $27.63 | 384543 |
| 2025-06-17 | -58.47 | $26.89 | 346849 |
| 2025-06-16 | -43.99 | $27.42 | 333800 |
| 2025-06-13 | -55.74 | $26.99 | 401100 |
| 2025-06-12 | -35.79 | $27.72 | 267047 |
| 2025-06-11 | -23.77 | $28.16 | 404100 |
| 2025-06-10 | -17.82 | $27.86 | 307400 |
| 2025-06-09 | -31.38 | $27.36 | 249100 |
| 2025-06-06 | -45.52 | $26.95 | 229718 |
| 2025-06-05 | -69.00 | $26.74 | 296200 |
| 2025-06-04 | -53.17 | $27.44 | 460700 |
| 2025-06-03 | -53.62 | $27.42 | 410628 |
| 2025-06-02 | -74.43 | $26.50 | 364200 |
| 2025-05-30 | -74.21 | $26.51 | 371000 |
| 2025-05-29 | -72.17 | $26.60 | 246012 |
| 2025-05-28 | -72.85 | $26.57 | 305400 |
| 2025-05-27 | -68.10 | $26.78 | 385944 |
| 2025-05-23 | -95.48 | $25.57 | 275100 |
| 2025-05-22 | -91.67 | $25.94 | 337300 |
| 2025-05-21 | -86.99 | $25.98 | 513235 |
| 2025-05-20 | -52.28 | $27.50 | 261200 |
| 2025-05-19 | -40.75 | $27.39 | 263935 |
| 2025-05-16 | -31.91 | $27.70 | 419136 |
| 2025-05-15 | -33.44 | $27.60 | 535700 |
| 2025-05-14 | -38.17 | $27.29 | 459000 |
| 2025-05-13 | -30.53 | $27.79 | 453824 |
| 2025-05-12 | -39.69 | $27.19 | 466239 |
| 2025-05-09 | -45.99 | $26.75 | 483200 |
| 2025-05-08 | -34.19 | $27.53 | 611400 |
| 2025-05-07 | -4.67 | $29.44 | 498719 |
| 2025-05-06 | -4.67 | $29.24 | 341311 |
| 2025-05-05 | -1.85 | $29.20 | 271700 |
| 2025-05-02 | -2.67 | $28.87 | 357000 |
| 2025-05-01 | -5.10 | $28.07 | 260340 |
| 2025-04-30 | -8.91 | $27.92 | 414000 |
| 2025-04-29 | -2.27 | $28.33 | 280300 |
| 2025-04-28 | -14.91 | $27.55 | 418705 |
| 2025-04-25 | -30.15 | $26.61 | 311512 |
| 2025-04-24 | -37.12 | $26.18 | 228704 |
| 2025-04-23 | -47.49 | $25.54 | 396800 |
| 2025-04-22 | -54.78 | $25.09 | 310200 |
| 2025-04-21 | -74.72 | $23.86 | 490920 |
| 2025-04-17 | -57.37 | $24.93 | 583900 |
| 2025-04-16 | -62.56 | $24.61 | 413020 |
| 2025-04-15 | -52.51 | $25.23 | 511318 |
| 2025-04-14 | -51.38 | $25.30 | 433248 |
| 2025-04-11 | -64.18 | $24.51 | 495000 |
| 2025-04-10 | -74.23 | $23.89 | 363306 |
| 2025-04-09 | -48.14 | $25.50 | 700300 |
| 2025-04-08 | -93.24 | $23.09 | 704700 |
| 2025-04-07 | -85.28 | $23.95 | 928100 |
| 2025-04-04 | -79.84 | $24.47 | 840400 |
| 2025-04-03 | -65.68 | $25.81 | 872307 |
| 2025-04-02 | -1.69 | $28.40 | 723736 |
| 2025-04-01 | -31.66 | $27.04 | 341600 |
| 2025-03-31 | -48.24 | $26.38 | 475539 |
| 2025-03-28 | -46.34 | $26.59 | 393224 |
| 2025-03-27 | -36.64 | $27.00 | 246838 |
| 2025-03-26 | -31.15 | $27.26 | 254061 |
| 2025-03-25 | -41.49 | $27.38 | 308917 |
| 2025-03-24 | -37.67 | $27.58 | 393400 |
| 2025-03-21 | -48.72 | $27.12 | 1.3M |
| 2025-03-20 | -47.54 | $27.73 | 536615 |
| 2025-03-19 | -52.31 | $27.42 | 538300 |
| 2025-03-18 | -59.15 | $27.22 | 558900 |
| 2025-03-17 | -63.24 | $26.93 | 489001 |
| 2025-03-14 | -73.24 | $26.22 | 619014 |
| 2025-03-13 | -82.39 | $25.57 | 717123 |
| 2025-03-12 | -90.14 | $25.02 | 506016 |
| 2025-03-11 | -84.93 | $25.39 | 697907 |
| 2025-03-10 | -90.70 | $24.98 | 661200 |
| 2025-03-07 | -81.59 | $25.71 | 374629 |
| 2025-03-06 | -82.02 | $25.76 | 566900 |
| 2025-03-05 | -92.84 | $25.20 | 494011 |
| 2025-03-04 | -96.79 | $25.69 | 772010 |
| 2025-03-03 | -98.60 | $26.69 | 379200 |
| 2025-02-28 | -86.93 | $28.44 | 282737 |
| 2025-02-27 | -98.87 | $28.10 | 215236 |
| 2025-02-26 | -96.96 | $28.56 | 223200 |
| 2025-02-25 | -96.45 | $29.00 | 255436 |
| 2025-02-24 | -95.66 | $29.16 | 259018 |
| 2025-02-21 | -89.04 | $29.45 | 377500 |
| 2025-02-20 | -70.50 | $30.28 | 191513 |
| 2025-02-19 | -61.04 | $30.70 | 288919 |
| 2025-02-18 | -59.44 | $30.84 | 261630 |
| 2025-02-14 | -67.46 | $30.47 | 245500 |
| 2025-02-13 | -70.60 | $30.39 | 291431 |
| 2025-02-12 | -78.67 | $30.00 | 366800 |
| 2025-02-11 | -93.24 | $30.49 | 280200 |
| 2025-02-10 | -89.29 | $31.05 | 308200 |
| 2025-02-07 | -87.66 | $31.10 | 344303 |
| 2025-02-06 | -75.65 | $31.47 | 492400 |
| 2025-02-05 | -75.40 | $31.65 | 194445 |
| 2025-02-04 | -92.20 | $31.07 | 203506 |
| 2025-02-03 | -92.87 | $31.04 | 257508 |
| 2025-01-31 | -74.94 | $31.86 | 263700 |
| 2025-01-30 | -53.47 | $32.82 | 185200 |
| 2025-01-29 | -65.10 | $32.30 | 160100 |
| 2025-01-28 | -62.25 | $32.45 | 155900 |
| 2025-01-27 | -69.12 | $32.21 | 213530 |
| 2025-01-24 | -62.61 | $32.52 | 218421 |
| 2025-01-23 | -61.76 | $32.56 | 255720 |
| 2025-01-22 | -48.95 | $33.17 | 280400 |
| 2025-01-21 | -51.68 | $33.04 | 196800 |
| 2025-01-17 | -53.15 | $32.97 | 204525 |
| 2025-01-16 | -59.45 | $32.67 | 288242 |
| 2025-01-15 | -57.56 | $32.76 | 334400 |
| 2025-01-14 | -89.50 | $31.24 | 359300 |
| 2025-01-13 | -76.47 | $31.86 | 389440 |
| 2025-01-10 | -73.74 | $31.99 | 500400 |
| 2025-01-08 | -57.11 | $33.01 | 581200 |
| 2025-01-07 | -44.50 | $33.56 | 407200 |
| 2025-01-06 | -33.72 | $34.03 | 483607 |
| 2025-01-03 | -13.30 | $34.92 | 486600 |
| 2025-01-02 | -32.80 | $34.07 | 374700 |
| 2024-12-31 | -36.24 | $33.92 | 264313 |
| 2024-12-30 | -47.71 | $33.42 | 270625 |
| 2024-12-27 | -28.21 | $34.27 | 302700 |
| 2024-12-26 | -2.75 | $35.38 | 329000 |
| 2024-12-24 | -15.02 | $34.18 | 142730 |
| 2024-12-23 | -19.96 | $33.96 | 472400 |
| 2024-12-20 | -58.74 | $32.23 | 1.7M |
| 2024-12-19 | -67.71 | $31.83 | 441800 |
| 2024-12-18 | -55.12 | $31.78 | 666400 |
| 2024-12-17 | -30.68 | $33.00 | 491629 |
| 2024-12-16 | -21.04 | $33.55 | 394200 |
| 2024-12-13 | -26.05 | $33.24 | 660436 |
| 2024-12-12 | -15.53 | $33.89 | 699810 |
| 2024-12-11 | -12.62 | $34.07 | 624220 |
| 2024-12-10 | -8.58 | $34.32 | 790400 |
| 2024-12-09 | -25.33 | $33.24 | 627000 |
| 2024-12-06 | -20.99 | $33.39 | 539377 |
| 2024-12-05 | -11.24 | $34.04 | 228000 |
| 2024-12-04 | -4.50 | $34.49 | 661300 |
| 2024-12-03 | -16.47 | $32.95 | 387002 |
| 2024-12-02 | -3.35 | $33.77 | 506218 |
| 2024-11-29 | -10.00 | $32.81 | 210343 |
| 2024-11-27 | -11.65 | $32.68 | 739000 |
| 2024-11-26 | -9.76 | $32.17 | 726944 |
| 2024-11-25 | -23.85 | $31.16 | 559728 |
| 2024-11-22 | -18.97 | $31.51 | 660723 |
| 2024-11-21 | -22.73 | $31.24 | 532933 |
| 2024-11-20 | -36.26 | $30.27 | 388805 |
| 2024-11-19 | -44.91 | $29.65 | 320228 |
| 2024-11-18 | -55.65 | $28.88 | 318900 |
| 2024-11-15 | -47.84 | $29.44 | 354424 |
| 2024-11-14 | -48.54 | $29.39 | 398300 |
| 2024-11-13 | -34.17 | $30.42 | 768900 |
| 2024-11-12 | -26.43 | $29.04 | 444200 |
| 2024-11-11 | -13.00 | $29.65 | 326905 |
| 2024-11-08 | -34.60 | $28.46 | 291200 |
| 2024-11-07 | -39.57 | $28.25 | 324900 |
| 2024-11-06 | -13.74 | $29.34 | 838000 |
| 2024-11-05 | -49.87 | $27.66 | 497906 |
| 2024-11-04 | -74.17 | $26.71 | 304932 |
| 2024-11-01 | -86.70 | $26.22 | 328797 |
| 2024-10-31 | -100.00 | $26.18 | 427500 |
| 2024-10-30 | -65.57 | $27.42 | 304741 |
| 2024-10-29 | -88.62 | $26.65 | 231745 |
| 2024-10-28 | -76.35 | $27.06 | 248932 |
| 2024-10-25 | -98.20 | $26.33 | 446900 |
| 2024-10-24 | -85.96 | $27.10 | 296745 |
| 2024-10-23 | -89.38 | $27.00 | 262017 |
| 2024-10-22 | -87.33 | $27.06 | 287240 |
| 2024-10-21 | -81.85 | $27.22 | 312800 |
| 2024-10-18 | -70.55 | $27.55 | 369700 |
| 2024-10-17 | -30.48 | $28.72 | 224506 |
| 2024-10-16 | -33.90 | $28.62 | 275000 |
| 2024-10-15 | -35.27 | $28.58 | 231430 |
| 2024-10-14 | -25.34 | $28.87 | 492536 |
| 2024-10-11 | -21.71 | $28.89 | 313427 |
| 2024-10-10 | -42.35 | $28.31 | 537800 |
| 2024-10-09 | -23.10 | $28.83 | 267800 |
| 2024-10-08 | -22.22 | $28.70 | 256600 |
| 2024-10-07 | -20.28 | $28.77 | 294300 |
| 2024-10-04 | -21.94 | $28.71 | 275724 |
| 2024-10-03 | -43.33 | $27.94 | 411049 |
| 2024-10-02 | -64.72 | $27.17 | 527227 |
| 2024-10-01 | -38.33 | $28.12 | 334549 |
| 2024-09-30 | -26.94 | $28.53 | 377100 |
| 2024-09-27 | -21.11 | $28.74 | 235512 |
| 2024-09-26 | -36.99 | $28.54 | 381321 |
| 2024-09-25 | -42.48 | $28.31 | 378200 |
| 2024-09-24 | -33.89 | $28.67 | 208800 |
| 2024-09-23 | -43.44 | $28.27 | 248100 |
| 2024-09-20 | -34.13 | $28.66 | 1.0M |
| 2024-09-19 | -30.79 | $28.80 | 280900 |
| 2024-09-18 | -38.66 | $28.47 | 272500 |
| 2024-09-17 | -33.89 | $28.67 | 250324 |
| 2024-09-16 | -56.80 | $27.71 | 223446 |
| 2024-09-13 | -53.22 | $27.86 | 227600 |
| 2024-09-12 | -77.33 | $26.85 | 223739 |
| 2024-09-11 | -82.16 | $26.89 | 283700 |
| 2024-09-10 | -97.55 | $26.67 | 644700 |
| 2024-09-09 | -88.55 | $27.43 | 700525 |
| 2024-09-06 | -78.85 | $27.87 | 747000 |
| 2024-09-05 | -64.98 | $28.50 | 476100 |
| 2024-09-04 | -68.94 | $28.32 | 1.1M |
| 2024-09-03 | -68.12 | $28.33 | 771349 |
| 2024-08-30 | -59.29 | $28.61 | 469500 |
| 2024-08-29 | -51.77 | $28.97 | 931533 |
| 2024-08-28 | -70.06 | $28.51 | 438400 |
| 2024-08-27 | -80.42 | $27.87 | 250822 |
| 2024-08-26 | -80.29 | $27.88 | 216929 |
| 2024-08-23 | -78.45 | $28.08 | 288900 |
| 2024-08-22 | -92.56 | $27.15 | 255331 |
| 2024-08-21 | -89.38 | $27.36 | 347732 |
| 2024-08-20 | -89.68 | $27.34 | 342300 |
| 2024-08-19 | -80.31 | $28.07 | 326828 |
| 2024-08-16 | -81.23 | $28.28 | 373100 |
| 2024-08-15 | -84.59 | $27.99 | 651000 |
| 2024-08-14 | -90.38 | $27.49 | 1.0M |
| 2024-08-13 | -68.25 | $29.40 | 612000 |
| 2024-08-12 | -80.88 | $28.31 | 360142 |
| 2024-08-09 | -77.98 | $28.56 | 372400 |
| 2024-08-08 | -76.83 | $28.66 | 1.1M |
| 2024-08-07 | -86.91 | $27.79 | 549837 |
| 2024-08-06 | -90.61 | $27.47 | 750900 |
| 2024-08-05 | -89.69 | $27.55 | 485300 |
| 2024-08-02 | -78.32 | $29.04 | 425500 |
| 2024-08-01 | -58.02 | $30.66 | 626528 |
| 2024-07-31 | -39.35 | $32.15 | 434000 |
| 2024-07-30 | -49.12 | $31.37 | 560200 |
| 2024-07-29 | -39.53 | $32.06 | 487826 |
| 2024-07-26 | -28.37 | $32.85 | 552342 |
| 2024-07-25 | -41.46 | $31.65 | 568310 |
| 2024-07-24 | -36.45 | $32.09 | 452214 |
| 2024-07-23 | -33.94 | $32.31 | 680700 |
| 2024-07-22 | -19.70 | $33.56 | 1.5M |
| 2024-07-19 | -9.95 | $33.93 | 2.6M |
| 2024-07-18 | -1.09 | $33.79 | 1.1M |
| 2024-07-17 | -8.83 | $32.50 | 893752 |
| 2024-07-16 | -0.54 | $31.99 | 1.1M |
| 2024-07-15 | -6.43 | $30.73 | 925539 |
| 2024-07-12 | -11.06 | $30.05 | 2.1M |
| 2024-07-11 | -55.05 | $27.89 | 489092 |
| 2024-07-10 | -69.38 | $27.45 | 344505 |
| 2024-07-09 | -43.32 | $28.25 | 480844 |
| 2024-07-08 | -27.04 | $28.75 | 380607 |
| 2024-07-05 | -35.18 | $28.50 | 435174 |
| 2024-07-03 | -11.07 | $29.24 | 401783 |
| 2024-07-02 | -29.32 | $28.68 | 2.0M |
| 2024-07-01 | -11.15 | $28.90 | 1.1M |
| 2024-06-28 | -81.04 | $27.02 | 11.1M |
| 2024-06-27 | -84.76 | $26.92 | 851485 |
| 2024-06-26 | -33.21 | $28.32 | 1.3M |
| 2024-06-25 | -32.83 | $28.33 | 802954 |
| 2024-06-24 | -22.26 | $28.61 | 536713 |
| 2024-06-21 | -58.49 | $27.65 | 1.3M |
| 2024-06-20 | -70.19 | $27.34 | 404049 |
| 2024-06-18 | -44.53 | $28.02 | 434799 |
| 2024-06-17 | -12.92 | $28.84 | 689431 |
| 2024-06-14 | -30.42 | $28.38 | 1.2M |
| 2024-06-13 | -17.86 | $28.32 | 728413 |
| 2024-06-12 | -36.57 | $27.69 | 545248 |
| 2024-06-11 | -32.99 | $26.86 | 363394 |
| 2024-06-10 | -29.51 | $26.97 | 520569 |
| 2024-06-07 | -25.91 | $27.11 | 576771 |
| 2024-06-06 | -30.30 | $26.82 | 307274 |
| 2024-06-05 | -22.58 | $27.33 | 454311 |
| 2024-06-04 | -28.94 | $26.78 | 446099 |
| 2024-06-03 | -14.42 | $27.75 | 329828 |
| 2024-05-31 | -12.92 | $27.83 | 521459 |
| 2024-05-30 | -12.72 | $27.75 | 331962 |
| 2024-05-29 | -17.40 | $27.27 | 621479 |
| 2024-05-28 | -15.04 | $27.48 | 439280 |
| 2024-05-24 | -5.50 | $28.33 | 406970 |
| 2024-05-23 | -11.45 | $27.80 | 375115 |
| 2024-05-22 | -12.57 | $27.70 | 391265 |
| 2024-05-21 | -7.63 | $28.14 | 481410 |
| 2024-05-20 | -2.92 | $28.56 | 498202 |
| 2024-05-17 | -2.28 | $28.50 | 941363 |
| 2024-05-16 | -3.98 | $28.35 | 1.8M |
| 2024-05-15 | -0.91 | $26.44 | 1.1M |
| 2024-05-14 | -2.92 | $25.57 | 1.5M |
| 2024-05-13 | -19.76 | $22.55 | 856170 |
| 2024-05-10 | -11.95 | $22.71 | 394005 |
| 2024-05-09 | -21.38 | $22.41 | 460933 |
| 2024-05-08 | -10.19 | $22.73 | 692697 |
| 2024-05-07 | -7.14 | $22.38 | 867259 |
| 2024-05-06 | -20.94 | $21.76 | 440059 |
| 2024-05-03 | -23.99 | $21.48 | 570303 |
| 2024-05-02 | -32.26 | $21.20 | 843612 |
| 2024-05-01 | -51.61 | $20.57 | 613614 |
| 2024-04-30 | -71.28 | $19.93 | 473199 |
| 2024-04-29 | -49.46 | $20.64 | 514829 |
| 2024-04-26 | -36.56 | $21.06 | 383659 |
| 2024-04-25 | -22.12 | $21.53 | 351833 |
| 2024-04-24 | -11.06 | $21.89 | 460427 |
| 2024-04-23 | -0.63 | $22.13 | 777397 |
| 2024-04-22 | -19.05 | $21.14 | 596669 |
| 2024-04-19 | -18.49 | $21.06 | 664047 |
| 2024-04-18 | -20.65 | $20.99 | 554160 |
| 2024-04-17 | -30.20 | $20.68 | 774058 |
| 2024-04-16 | -22.80 | $20.92 | 540915 |
| 2024-04-15 | -38.52 | $20.41 | 646723 |
| 2024-04-12 | -18.80 | $21.05 | 664024 |
| 2024-04-11 | -17.87 | $21.08 | 542506 |
| 2024-04-10 | -3.39 | $21.55 | 589765 |
| 2024-04-09 | -3.09 | $21.24 | 706441 |
| 2024-04-08 | -35.01 | $19.90 | 1.0M |
| 2024-04-05 | -69.58 | $19.11 | 583656 |
| 2024-04-04 | -70.02 | $19.10 | 527915 |
| 2024-04-03 | -59.08 | $19.35 | 386114 |
| 2024-04-02 | -60.83 | $19.31 | 620386 |
| 2024-04-01 | -62.13 | $19.50 | 509266 |
| 2024-03-28 | -58.60 | $19.75 | 550948 |
| 2024-03-27 | -61.71 | $19.83 | 602153 |
| 2024-03-26 | -76.05 | $19.30 | 570556 |
| 2024-03-25 | -80.38 | $19.14 | 712580 |
| 2024-03-22 | -86.87 | $18.90 | 1.4M |
| 2024-03-21 | -80.78 | $19.63 | 610739 |
| 2024-03-20 | -73.29 | $19.86 | 868847 |
| 2024-03-19 | -81.43 | $19.61 | 1.0M |
| 2024-03-18 | -76.55 | $19.76 | 838213 |
| 2024-03-15 | -75.53 | $19.98 | 1.5M |
| 2024-03-14 | -68.88 | $20.20 | 833334 |
| 2024-03-13 | -81.32 | $19.96 | 370333 |
| 2024-03-12 | -81.35 | $19.97 | 463262 |
| 2024-03-11 | -89.63 | $19.67 | 654556 |
| 2024-03-08 | -93.98 | $19.46 | 305021 |
| 2024-03-07 | -95.71 | $19.53 | 332440 |
| 2024-03-06 | -93.13 | $19.65 | 438281 |
| 2024-03-05 | -92.61 | $19.98 | 506410 |
| 2024-03-04 | -83.14 | $20.39 | 791197 |
| 2024-03-01 | -65.59 | $21.15 | 759691 |
| 2024-02-29 | -51.50 | $21.76 | 897739 |
| 2024-02-28 | -64.67 | $21.19 | 968693 |
| 2024-02-27 | -70.21 | $20.95 | 554501 |
| 2024-02-26 | -64.67 | $21.19 | 486031 |
| 2024-02-23 | -67.44 | $21.07 | 316149 |
| 2024-02-22 | -75.98 | $20.70 | 430332 |
| 2024-02-21 | -77.37 | $20.64 | 390626 |
| 2024-02-20 | -57.04 | $21.52 | 407887 |
| 2024-02-16 | -48.27 | $21.90 | 484212 |
| 2024-02-15 | -49.42 | $21.85 | 840409 |
| 2024-02-14 | -55.66 | $21.58 | 1.3M |
| 2024-02-13 | -42.76 | $22.75 | 406923 |
| 2024-02-12 | -12.41 | $23.63 | 288388 |
| 2024-02-09 | -0.86 | $23.40 | 278745 |
| 2024-02-08 | -23.50 | $22.75 | 276716 |
| 2024-02-07 | -62.21 | $21.91 | 161384 |
| 2024-02-06 | -68.20 | $21.78 | 447903 |
| 2024-02-05 | -66.24 | $21.89 | 514348 |
| 2024-02-02 | -60.76 | $22.02 | 376822 |
| 2024-02-01 | -54.43 | $22.17 | 328507 |
| 2024-01-31 | -48.21 | $22.39 | 357304 |
| 2024-01-30 | -44.48 | $22.95 | 407009 |
| 2024-01-29 | -47.16 | $22.86 | 224540 |
| 2024-01-26 | -53.71 | $22.65 | 262748 |
| 2024-01-25 | -68.44 | $22.28 | 324105 |
| 2024-01-24 | -80.00 | $21.97 | 344160 |
| 2024-01-23 | -65.00 | $22.63 | 278313 |
| 2024-01-22 | -67.27 | $22.53 | 339041 |
| 2024-01-19 | -77.95 | $22.06 | 316876 |
| 2024-01-18 | -80.68 | $21.94 | 511144 |
| 2024-01-17 | -90.00 | $21.53 | 961871 |
| 2024-01-16 | -92.11 | $21.99 | 617790 |
| 2024-01-12 | -84.99 | $22.15 | 601791 |
| 2024-01-11 | -77.91 | $22.28 | 620808 |
| 2024-01-10 | -66.43 | $22.66 | 251663 |
| 2024-01-09 | -66.90 | $22.64 | 304731 |
| 2024-01-08 | -55.87 | $23.11 | 381692 |
| 2024-01-05 | -51.17 | $23.31 | 510734 |
| 2024-01-04 | -76.29 | $22.24 | 401246 |
| 2024-01-03 | -66.43 | $22.66 | 377944 |
| 2024-01-02 | -41.08 | $23.74 | 276237 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
15.81
2026-07-16
Close Price
$47.11
Vol: 610884
Average Directional Index - Detailed Analysis
Minimum
4.47
Average
20.12
Maximum
43.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.81 | $47.11 | 610884 |
| 2026-07-15 | 14.31 | $46.20 | 277140 |
| 2026-07-14 | 13.12 | $45.70 | 295800 |
| 2026-07-13 | 12.25 | $45.47 | 286043 |
| 2026-07-10 | 11.51 | $44.93 | 477226 |
| 2026-07-09 | 11.13 | $44.77 | 533400 |
| 2026-07-08 | 10.74 | $44.79 | 370700 |
| 2026-07-07 | 10.50 | $44.88 | 422411 |
| 2026-07-06 | 9.87 | $44.96 | 268800 |
| 2026-07-02 | 9.53 | $44.57 | 472500 |
| 2026-07-01 | 9.53 | $44.09 | 1.2M |
| 2026-06-30 | 9.91 | $43.41 | 1.1M |
| 2026-06-29 | 9.84 | $42.88 | 714520 |
| 2026-06-26 | 9.47 | $43.23 | 3.5M |
| 2026-06-25 | 9.31 | $43.31 | 1.2M |
| 2026-06-24 | 9.52 | $43.48 | 651316 |
| 2026-06-23 | 9.91 | $43.58 | 329507 |
| 2026-06-22 | 10.20 | $43.57 | 307541 |
| 2026-06-18 | 10.32 | $43.63 | 1.1M |
| 2026-06-17 | 10.45 | $43.20 | 826300 |
| 2026-06-16 | 10.59 | $43.98 | 774706 |
| 2026-06-15 | 10.81 | $44.17 | 242644 |
| 2026-06-12 | 10.78 | $44.27 | 246421 |
| 2026-06-11 | 10.99 | $44.17 | 287500 |
| 2026-06-10 | 11.29 | $44.09 | 395136 |
| 2026-06-09 | 11.25 | $44.39 | 1.1M |
| 2026-06-08 | 11.22 | $44.11 | 221000 |
| 2026-06-05 | 11.52 | $44.15 | 464600 |
| 2026-06-04 | 11.84 | $44.21 | 708306 |
| 2026-06-03 | 12.18 | $44.08 | 719300 |
| 2026-06-02 | 12.66 | $44.32 | 481800 |
| 2026-06-01 | 12.96 | $44.47 | 546000 |
| 2026-05-29 | 13.28 | $44.60 | 670950 |
| 2026-05-28 | 13.23 | $45.27 | 507700 |
| 2026-05-27 | 12.86 | $45.10 | 285500 |
| 2026-05-26 | 12.32 | $45.16 | 1.1M |
| 2026-05-22 | 12.00 | $44.69 | 1.4M |
| 2026-05-21 | 11.73 | $44.82 | 351500 |
| 2026-05-20 | 11.36 | $45.17 | 470903 |
| 2026-05-19 | 10.97 | $44.46 | 770900 |
| 2026-05-18 | 10.69 | $44.79 | 610739 |
| 2026-05-15 | 10.38 | $44.55 | 1.1M |
| 2026-05-14 | 10.14 | $45.06 | 539900 |
| 2026-05-13 | 9.64 | $44.72 | 2.2M |
| 2026-05-12 | 9.29 | $44.94 | 2.6M |
| 2026-05-11 | 8.93 | $43.81 | 659500 |
| 2026-05-08 | 9.14 | $44.27 | 1.3M |
| 2026-05-07 | 9.61 | $44.25 | 975552 |
| 2026-05-06 | 10.10 | $44.78 | 740900 |
| 2026-05-05 | 10.00 | $44.03 | 484500 |
| 2026-05-04 | 10.52 | $44.04 | 550700 |
| 2026-05-01 | 10.96 | $44.52 | 421500 |
| 2026-04-30 | 11.49 | $44.38 | 440100 |
| 2026-04-29 | 12.02 | $44.47 | 366134 |
| 2026-04-28 | 12.64 | $44.44 | 566206 |
| 2026-04-27 | 13.28 | $43.84 | 851100 |
| 2026-04-24 | 13.80 | $44.54 | 1.2M |
| 2026-04-23 | 13.90 | $45.37 | 579805 |
| 2026-04-22 | 13.44 | $45.47 | 1.5M |
| 2026-04-21 | 13.07 | $45.29 | 995500 |
| 2026-04-20 | 12.68 | $45.81 | 688800 |
| 2026-04-17 | 12.09 | $45.69 | 1.9M |
| 2026-04-16 | 11.40 | $45.56 | 487140 |
| 2026-04-15 | 11.02 | $44.71 | 932005 |
| 2026-04-14 | 11.04 | $44.37 | 895209 |
| 2026-04-13 | 11.06 | $44.46 | 593869 |
| 2026-04-10 | 11.25 | $44.20 | 426731 |
| 2026-04-09 | 11.55 | $44.15 | 1.1M |
| 2026-04-08 | 11.86 | $44.46 | 1.0M |
| 2026-04-07 | 11.81 | $43.48 | 787407 |
| 2026-04-06 | 12.12 | $43.84 | 538417 |
| 2026-04-02 | 12.57 | $43.70 | 943100 |
| 2026-04-01 | 13.05 | $43.78 | 903100 |
| 2026-03-31 | 13.37 | $43.58 | 1.1M |
| 2026-03-30 | 13.89 | $42.61 | 3.9M |
| 2026-03-27 | 14.62 | $42.92 | 1.6M |
| 2026-03-26 | 15.29 | $43.48 | 1.5M |
| 2026-03-25 | 15.75 | $43.74 | 699300 |
| 2026-03-24 | 16.24 | $43.48 | 842300 |
| 2026-03-23 | 16.77 | $43.35 | 809922 |
| 2026-03-20 | 17.34 | $42.34 | 1.7M |
| 2026-03-19 | 18.21 | $42.88 | 1.5M |
| 2026-03-18 | 19.13 | $42.47 | 1.7M |
| 2026-03-17 | 19.93 | $43.93 | 948200 |
| 2026-03-16 | 20.17 | $44.06 | 1.3M |
| 2026-03-13 | 20.32 | $44.07 | 400603 |
| 2026-03-12 | 20.47 | $44.31 | 662043 |
| 2026-03-11 | 20.71 | $44.45 | 742000 |
| 2026-03-10 | 20.88 | $44.56 | 1.6M |
| 2026-03-09 | 20.97 | $45.09 | 2.3M |
| 2026-03-06 | 21.06 | $45.46 | 1.9M |
| 2026-03-05 | 20.61 | $46.34 | 1.6M |
| 2026-03-04 | 19.72 | $47.24 | 1.8M |
| 2026-03-03 | 18.42 | $48.06 | 2.4M |
| 2026-03-02 | 17.10 | $48.13 | 2.8M |
| 2026-02-27 | 15.71 | $44.28 | 8.2M |
| 2026-02-26 | 14.61 | $41.87 | 405848 |
| 2026-02-25 | 14.73 | $40.57 | 305817 |
| 2026-02-24 | 15.39 | $40.49 | 272419 |
| 2026-02-23 | 15.98 | $40.00 | 399200 |
| 2026-02-20 | 16.60 | $42.16 | 865359 |
| 2026-02-19 | 16.11 | $42.23 | 386700 |
| 2026-02-18 | 15.70 | $41.91 | 727200 |
| 2026-02-17 | 15.27 | $42.38 | 875909 |
| 2026-02-13 | 14.26 | $42.24 | 632800 |
| 2026-02-12 | 13.25 | $41.28 | 447800 |
| 2026-02-11 | 12.61 | $41.25 | 616300 |
| 2026-02-10 | 11.91 | $41.22 | 483700 |
| 2026-02-09 | 11.44 | $40.14 | 287700 |
| 2026-02-06 | 11.22 | $40.17 | 353600 |
| 2026-02-05 | 11.09 | $38.29 | 321443 |
| 2026-02-04 | 11.52 | $38.44 | 404900 |
| 2026-02-03 | 11.97 | $38.06 | 384041 |
| 2026-02-02 | 12.44 | $39.05 | 377338 |
| 2026-01-30 | 12.94 | $37.30 | 362600 |
| 2026-01-29 | 13.05 | $37.23 | 284037 |
| 2026-01-28 | 12.83 | $36.25 | 270715 |
| 2026-01-27 | 12.31 | $36.29 | 318600 |
| 2026-01-26 | 11.76 | $37.43 | 218046 |
| 2026-01-23 | 11.68 | $37.63 | 410008 |
| 2026-01-22 | 11.69 | $38.51 | 251100 |
| 2026-01-21 | 11.90 | $37.82 | 764400 |
| 2026-01-20 | 11.67 | $37.18 | 296300 |
| 2026-01-16 | 11.74 | $39.93 | 476500 |
| 2026-01-15 | 11.48 | $40.72 | 311600 |
| 2026-01-14 | 11.15 | $39.75 | 225000 |
| 2026-01-13 | 11.41 | $39.46 | 346000 |
| 2026-01-12 | 11.68 | $40.11 | 295000 |
| 2026-01-09 | 11.97 | $40.72 | 368300 |
| 2026-01-08 | 11.48 | $40.52 | 508300 |
| 2026-01-07 | 11.15 | $38.37 | 228200 |
| 2026-01-06 | 11.37 | $38.34 | 288900 |
| 2026-01-05 | 11.53 | $37.88 | 285600 |
| 2026-01-02 | 11.62 | $37.23 | 465800 |
| 2025-12-31 | 11.65 | $38.11 | 240400 |
| 2025-12-30 | 11.97 | $38.75 | 341200 |
| 2025-12-29 | 11.78 | $38.92 | 194100 |
| 2025-12-26 | 11.57 | $39.00 | 226400 |
| 2025-12-24 | 11.36 | $38.60 | 130100 |
| 2025-12-23 | 11.32 | $38.59 | 375100 |
| 2025-12-22 | 11.34 | $38.59 | 299900 |
| 2025-12-19 | 11.26 | $38.92 | 1.1M |
| 2025-12-18 | 10.87 | $39.03 | 470300 |
| 2025-12-17 | 10.43 | $38.64 | 476000 |
| 2025-12-16 | 10.14 | $38.60 | 470700 |
| 2025-12-15 | 10.04 | $38.44 | 403800 |
| 2025-12-12 | 9.94 | $38.71 | 484900 |
| 2025-12-11 | 9.68 | $39.13 | 511000 |
| 2025-12-10 | 9.47 | $37.90 | 452100 |
| 2025-12-09 | 9.60 | $37.12 | 281100 |
| 2025-12-08 | 10.00 | $36.60 | 358600 |
| 2025-12-05 | 10.34 | $36.90 | 315400 |
| 2025-12-04 | 10.68 | $37.17 | 315600 |
| 2025-12-03 | 11.11 | $37.43 | 489000 |
| 2025-12-02 | 11.55 | $36.45 | 274500 |
| 2025-12-01 | 12.00 | $36.94 | 485000 |
| 2025-11-28 | 12.60 | $37.07 | 162200 |
| 2025-11-26 | 13.16 | $36.92 | 593600 |
| 2025-11-25 | 13.75 | $36.89 | 617700 |
| 2025-11-24 | 14.42 | $35.91 | 374045 |
| 2025-11-21 | 14.77 | $35.61 | 540934 |
| 2025-11-20 | 15.03 | $34.74 | 702000 |
| 2025-11-19 | 15.43 | $35.34 | 566941 |
| 2025-11-18 | 15.41 | $34.13 | 382647 |
| 2025-11-17 | 14.96 | $34.39 | 363400 |
| 2025-11-14 | 14.74 | $35.34 | 790200 |
| 2025-11-13 | 14.64 | $36.57 | 701700 |
| 2025-11-12 | 15.20 | $36.41 | 536500 |
| 2025-11-11 | 15.79 | $35.82 | 342700 |
| 2025-11-10 | 16.08 | $35.88 | 542100 |
| 2025-11-07 | 16.38 | $35.62 | 931400 |
| 2025-11-06 | 16.02 | $34.99 | 801900 |
| 2025-11-05 | 15.73 | $37.82 | 862600 |
| 2025-11-04 | 16.02 | $36.69 | 394400 |
| 2025-11-03 | 15.91 | $36.20 | 425700 |
| 2025-10-31 | 16.16 | $36.90 | 488200 |
| 2025-10-30 | 16.42 | $36.64 | 360900 |
| 2025-10-29 | 16.85 | $36.93 | 395200 |
| 2025-10-28 | 17.46 | $37.98 | 256400 |
| 2025-10-27 | 18.21 | $38.13 | 193512 |
| 2025-10-24 | 19.08 | $38.12 | 217541 |
| 2025-10-23 | 19.76 | $38.34 | 285000 |
| 2025-10-22 | 20.47 | $37.96 | 317200 |
| 2025-10-21 | 21.43 | $37.94 | 212200 |
| 2025-10-20 | 22.44 | $37.91 | 241700 |
| 2025-10-17 | 23.47 | $37.03 | 276300 |
| 2025-10-16 | 24.21 | $36.84 | 234700 |
| 2025-10-15 | 25.05 | $38.08 | 168521 |
| 2025-10-14 | 26.35 | $37.74 | 668200 |
| 2025-10-13 | 27.49 | $37.76 | 339200 |
| 2025-10-10 | 27.84 | $37.66 | 639200 |
| 2025-10-09 | 28.22 | $39.72 | 533700 |
| 2025-10-08 | 27.52 | $40.11 | 284717 |
| 2025-10-07 | 27.55 | $39.94 | 451122 |
| 2025-10-06 | 27.60 | $39.92 | 401500 |
| 2025-10-03 | 27.64 | $39.48 | 438500 |
| 2025-10-02 | 27.61 | $39.34 | 331246 |
| 2025-10-01 | 27.68 | $39.48 | 365705 |
| 2025-09-30 | 27.89 | $39.31 | 389200 |
| 2025-09-29 | 28.27 | $39.04 | 285600 |
| 2025-09-26 | 28.77 | $38.83 | 283047 |
| 2025-09-25 | 29.39 | $38.61 | 371645 |
| 2025-09-24 | 29.96 | $39.31 | 414517 |
| 2025-09-23 | 30.11 | $39.29 | 379838 |
| 2025-09-22 | 30.18 | $39.38 | 309924 |
| 2025-09-19 | 30.40 | $38.87 | 1.0M |
| 2025-09-18 | 30.63 | $39.45 | 540900 |
| 2025-09-17 | 30.73 | $39.28 | 499035 |
| 2025-09-16 | 30.56 | $39.65 | 365814 |
| 2025-09-15 | 30.59 | $39.68 | 451000 |
| 2025-09-12 | 30.67 | $38.74 | 397600 |
| 2025-09-11 | 30.95 | $39.13 | 1.1M |
| 2025-09-10 | 31.24 | $38.79 | 579100 |
| 2025-09-09 | 31.09 | $39.45 | 1.5M |
| 2025-09-08 | 31.10 | $39.70 | 804500 |
| 2025-09-05 | 30.82 | $40.05 | 1.2M |
| 2025-09-04 | 30.54 | $39.77 | 368405 |
| 2025-09-03 | 30.39 | $38.97 | 542700 |
| 2025-09-02 | 30.37 | $38.77 | 483900 |
| 2025-08-29 | 30.43 | $39.62 | 563700 |
| 2025-08-28 | 30.02 | $39.84 | 531349 |
| 2025-08-27 | 29.30 | $40.30 | 685205 |
| 2025-08-26 | 28.54 | $39.35 | 578902 |
| 2025-08-25 | 27.67 | $39.70 | 512400 |
| 2025-08-22 | 26.89 | $39.74 | 692241 |
| 2025-08-21 | 26.11 | $37.56 | 402846 |
| 2025-08-20 | 25.65 | $38.00 | 367700 |
| 2025-08-19 | 24.94 | $38.82 | 821800 |
| 2025-08-18 | 23.88 | $38.91 | 923121 |
| 2025-08-15 | 22.89 | $38.80 | 443700 |
| 2025-08-14 | 21.79 | $38.56 | 832400 |
| 2025-08-13 | 20.63 | $38.49 | 795200 |
| 2025-08-12 | 19.46 | $36.70 | 655100 |
| 2025-08-11 | 18.55 | $35.91 | 755938 |
| 2025-08-08 | 17.60 | $37.11 | 1.1M |
| 2025-08-07 | 16.19 | $37.38 | 3.0M |
| 2025-08-06 | 14.72 | $32.50 | 1.2M |
| 2025-08-05 | 14.33 | $31.86 | 790441 |
| 2025-08-04 | 14.29 | $31.26 | 1.2M |
| 2025-08-01 | 14.18 | $30.25 | 1.3M |
| 2025-07-31 | 14.44 | $30.60 | 1.7M |
| 2025-07-30 | 14.64 | $26.98 | 363522 |
| 2025-07-29 | 14.21 | $27.08 | 384800 |
| 2025-07-28 | 13.92 | $27.60 | 468700 |
| 2025-07-25 | 13.46 | $27.51 | 608846 |
| 2025-07-24 | 12.80 | $26.44 | 4.4M |
| 2025-07-23 | 12.11 | $27.54 | 1.7M |
| 2025-07-22 | 12.64 | $26.85 | 592000 |
| 2025-07-21 | 12.90 | $27.32 | 377200 |
| 2025-07-18 | 13.43 | $27.50 | 311200 |
| 2025-07-17 | 14.06 | $27.88 | 515000 |
| 2025-07-16 | 14.71 | $27.35 | 879803 |
| 2025-07-15 | 15.05 | $26.51 | 1.6M |
| 2025-07-14 | 15.40 | $29.94 | 1.4M |
| 2025-07-11 | 14.97 | $29.50 | 539377 |
| 2025-07-10 | 14.51 | $30.33 | 325000 |
| 2025-07-09 | 13.73 | $29.81 | 381828 |
| 2025-07-08 | 13.10 | $29.69 | 465000 |
| 2025-07-07 | 12.32 | $29.54 | 710900 |
| 2025-07-03 | 12.10 | $29.51 | 318833 |
| 2025-07-02 | 11.90 | $28.87 | 446238 |
| 2025-07-01 | 12.03 | $28.43 | 540800 |
| 2025-06-30 | 12.18 | $28.53 | 456900 |
| 2025-06-27 | 12.15 | $29.55 | 953926 |
| 2025-06-26 | 11.73 | $30.48 | 363600 |
| 2025-06-25 | 10.85 | $29.77 | 319338 |
| 2025-06-24 | 10.34 | $29.18 | 317137 |
| 2025-06-23 | 9.98 | $28.49 | 356800 |
| 2025-06-20 | 10.08 | $28.03 | 1.3M |
| 2025-06-18 | 10.23 | $27.63 | 384543 |
| 2025-06-17 | 10.58 | $26.89 | 346849 |
| 2025-06-16 | 11.00 | $27.42 | 333800 |
| 2025-06-13 | 11.54 | $26.99 | 401100 |
| 2025-06-12 | 12.00 | $27.72 | 267047 |
| 2025-06-11 | 12.38 | $28.16 | 404100 |
| 2025-06-10 | 12.57 | $27.86 | 307400 |
| 2025-06-09 | 13.10 | $27.36 | 249100 |
| 2025-06-06 | 13.40 | $26.95 | 229718 |
| 2025-06-05 | 13.72 | $26.74 | 296200 |
| 2025-06-04 | 14.03 | $27.44 | 460700 |
| 2025-06-03 | 14.70 | $27.42 | 410628 |
| 2025-06-02 | 15.15 | $26.50 | 364200 |
| 2025-05-30 | 15.10 | $26.51 | 371000 |
| 2025-05-29 | 15.17 | $26.60 | 246012 |
| 2025-05-28 | 15.29 | $26.57 | 305400 |
| 2025-05-27 | 15.44 | $26.78 | 385944 |
| 2025-05-23 | 15.61 | $25.57 | 275100 |
| 2025-05-22 | 15.13 | $25.94 | 337300 |
| 2025-05-21 | 14.71 | $25.98 | 513235 |
| 2025-05-20 | 14.41 | $27.50 | 261200 |
| 2025-05-19 | 14.64 | $27.39 | 263935 |
| 2025-05-16 | 14.88 | $27.70 | 419136 |
| 2025-05-15 | 15.41 | $27.60 | 535700 |
| 2025-05-14 | 15.89 | $27.29 | 459000 |
| 2025-05-13 | 16.55 | $27.79 | 453824 |
| 2025-05-12 | 17.29 | $27.19 | 466239 |
| 2025-05-09 | 18.07 | $26.75 | 483200 |
| 2025-05-08 | 18.59 | $27.53 | 611400 |
| 2025-05-07 | 19.41 | $29.44 | 498719 |
| 2025-05-06 | 19.24 | $29.24 | 341311 |
| 2025-05-05 | 19.15 | $29.20 | 271700 |
| 2025-05-02 | 19.14 | $28.87 | 357000 |
| 2025-05-01 | 19.25 | $28.07 | 260340 |
| 2025-04-30 | 19.63 | $27.92 | 414000 |
| 2025-04-29 | 20.17 | $28.33 | 280300 |
| 2025-04-28 | 20.61 | $27.55 | 418705 |
| 2025-04-25 | 21.39 | $26.61 | 311512 |
| 2025-04-24 | 22.37 | $26.18 | 228704 |
| 2025-04-23 | 23.25 | $25.54 | 396800 |
| 2025-04-22 | 24.21 | $25.09 | 310200 |
| 2025-04-21 | 24.44 | $23.86 | 490920 |
| 2025-04-17 | 24.31 | $24.93 | 583900 |
| 2025-04-16 | 24.67 | $24.61 | 413020 |
| 2025-04-15 | 25.05 | $25.23 | 511318 |
| 2025-04-14 | 25.79 | $25.30 | 433248 |
| 2025-04-11 | 26.39 | $24.51 | 495000 |
| 2025-04-10 | 26.53 | $23.89 | 363306 |
| 2025-04-09 | 26.79 | $25.50 | 700300 |
| 2025-04-08 | 27.06 | $23.09 | 704700 |
| 2025-04-07 | 26.88 | $23.95 | 928100 |
| 2025-04-04 | 26.86 | $24.47 | 840400 |
| 2025-04-03 | 26.60 | $25.81 | 872307 |
| 2025-04-02 | 27.11 | $28.40 | 723736 |
| 2025-04-01 | 28.22 | $27.04 | 341600 |
| 2025-03-31 | 28.39 | $26.38 | 475539 |
| 2025-03-28 | 28.19 | $26.59 | 393224 |
| 2025-03-27 | 28.19 | $27.00 | 246838 |
| 2025-03-26 | 28.45 | $27.26 | 254061 |
| 2025-03-25 | 28.74 | $27.38 | 308917 |
| 2025-03-24 | 29.24 | $27.58 | 393400 |
| 2025-03-21 | 29.88 | $27.12 | 1.3M |
| 2025-03-20 | 30.42 | $27.73 | 536615 |
| 2025-03-19 | 31.09 | $27.42 | 538300 |
| 2025-03-18 | 31.45 | $27.22 | 558900 |
| 2025-03-17 | 31.53 | $26.93 | 489001 |
| 2025-03-14 | 31.36 | $26.22 | 619014 |
| 2025-03-13 | 30.55 | $25.57 | 717123 |
| 2025-03-12 | 29.28 | $25.02 | 506016 |
| 2025-03-11 | 28.05 | $25.39 | 697907 |
| 2025-03-10 | 26.75 | $24.98 | 661200 |
| 2025-03-07 | 25.14 | $25.71 | 374629 |
| 2025-03-06 | 23.66 | $25.76 | 566900 |
| 2025-03-05 | 22.06 | $25.20 | 494011 |
| 2025-03-04 | 20.45 | $25.69 | 772010 |
| 2025-03-03 | 18.99 | $26.69 | 379200 |
| 2025-02-28 | 17.80 | $28.44 | 282737 |
| 2025-02-27 | 16.98 | $28.10 | 215236 |
| 2025-02-26 | 16.25 | $28.56 | 223200 |
| 2025-02-25 | 15.65 | $29.00 | 255436 |
| 2025-02-24 | 15.21 | $29.16 | 259018 |
| 2025-02-21 | 14.86 | $29.45 | 377500 |
| 2025-02-20 | 14.64 | $30.28 | 191513 |
| 2025-02-19 | 14.73 | $30.70 | 288919 |
| 2025-02-18 | 15.06 | $30.84 | 261630 |
| 2025-02-14 | 15.22 | $30.47 | 245500 |
| 2025-02-13 | 15.39 | $30.39 | 291431 |
| 2025-02-12 | 15.24 | $30.00 | 366800 |
| 2025-02-11 | 14.89 | $30.49 | 280200 |
| 2025-02-10 | 15.15 | $31.05 | 308200 |
| 2025-02-07 | 15.75 | $31.10 | 344303 |
| 2025-02-06 | 16.54 | $31.47 | 492400 |
| 2025-02-05 | 17.36 | $31.65 | 194445 |
| 2025-02-04 | 18.16 | $31.07 | 203506 |
| 2025-02-03 | 18.62 | $31.04 | 257508 |
| 2025-01-31 | 19.10 | $31.86 | 263700 |
| 2025-01-30 | 19.99 | $32.82 | 185200 |
| 2025-01-29 | 20.44 | $32.30 | 160100 |
| 2025-01-28 | 21.26 | $32.45 | 155900 |
| 2025-01-27 | 22.22 | $32.21 | 213530 |
| 2025-01-24 | 23.21 | $32.52 | 218421 |
| 2025-01-23 | 24.07 | $32.56 | 255720 |
| 2025-01-22 | 24.97 | $33.17 | 280400 |
| 2025-01-21 | 25.59 | $33.04 | 196800 |
| 2025-01-17 | 26.04 | $32.97 | 204525 |
| 2025-01-16 | 26.61 | $32.67 | 288242 |
| 2025-01-15 | 27.21 | $32.76 | 334400 |
| 2025-01-14 | 28.20 | $31.24 | 359300 |
| 2025-01-13 | 29.65 | $31.86 | 389440 |
| 2025-01-10 | 31.09 | $31.99 | 500400 |
| 2025-01-08 | 32.60 | $33.01 | 581200 |
| 2025-01-07 | 33.43 | $33.56 | 407200 |
| 2025-01-06 | 33.90 | $34.03 | 483607 |
| 2025-01-03 | 33.78 | $34.92 | 486600 |
| 2025-01-02 | 33.70 | $34.07 | 374700 |
| 2024-12-31 | 33.64 | $33.92 | 264313 |
| 2024-12-30 | 33.86 | $33.42 | 270625 |
| 2024-12-27 | 34.10 | $34.27 | 302700 |
| 2024-12-26 | 34.03 | $35.38 | 329000 |
| 2024-12-24 | 33.87 | $34.18 | 142730 |
| 2024-12-23 | 34.16 | $33.96 | 472400 |
| 2024-12-20 | 34.47 | $32.23 | 1.7M |
| 2024-12-19 | 35.61 | $31.83 | 441800 |
| 2024-12-18 | 36.76 | $31.78 | 666400 |
| 2024-12-17 | 37.72 | $33.00 | 491629 |
| 2024-12-16 | 37.95 | $33.55 | 394200 |
| 2024-12-13 | 37.90 | $33.24 | 660436 |
| 2024-12-12 | 37.66 | $33.89 | 699810 |
| 2024-12-11 | 37.03 | $34.07 | 624220 |
| 2024-12-10 | 36.33 | $34.32 | 790400 |
| 2024-12-09 | 35.59 | $33.24 | 627000 |
| 2024-12-06 | 34.90 | $33.39 | 539377 |
| 2024-12-05 | 34.26 | $34.04 | 228000 |
| 2024-12-04 | 33.10 | $34.49 | 661300 |
| 2024-12-03 | 31.87 | $32.95 | 387002 |
| 2024-12-02 | 30.71 | $33.77 | 506218 |
| 2024-11-29 | 29.53 | $32.81 | 210343 |
| 2024-11-27 | 28.50 | $32.68 | 739000 |
| 2024-11-26 | 27.41 | $32.17 | 726944 |
| 2024-11-25 | 26.57 | $31.16 | 559728 |
| 2024-11-22 | 25.20 | $31.51 | 660723 |
| 2024-11-21 | 23.86 | $31.24 | 532933 |
| 2024-11-20 | 22.62 | $30.27 | 388805 |
| 2024-11-19 | 21.62 | $29.65 | 320228 |
| 2024-11-18 | 20.69 | $28.88 | 318900 |
| 2024-11-15 | 19.77 | $29.44 | 354424 |
| 2024-11-14 | 18.55 | $29.39 | 398300 |
| 2024-11-13 | 17.23 | $30.42 | 768900 |
| 2024-11-12 | 15.66 | $29.04 | 444200 |
| 2024-11-11 | 14.93 | $29.65 | 326905 |
| 2024-11-08 | 14.16 | $28.46 | 291200 |
| 2024-11-07 | 14.00 | $28.25 | 324900 |
| 2024-11-06 | 13.74 | $29.34 | 838000 |
| 2024-11-05 | 13.47 | $27.66 | 497906 |
| 2024-11-04 | 13.95 | $26.71 | 304932 |
| 2024-11-01 | 13.59 | $26.22 | 328797 |
| 2024-10-31 | 13.13 | $26.18 | 427500 |
| 2024-10-30 | 12.92 | $27.42 | 304741 |
| 2024-10-29 | 12.93 | $26.65 | 231745 |
| 2024-10-28 | 12.25 | $27.06 | 248932 |
| 2024-10-25 | 11.65 | $26.33 | 446900 |
| 2024-10-24 | 11.03 | $27.10 | 296745 |
| 2024-10-23 | 10.62 | $27.00 | 262017 |
| 2024-10-22 | 10.20 | $27.06 | 287240 |
| 2024-10-21 | 9.85 | $27.22 | 312800 |
| 2024-10-18 | 9.59 | $27.55 | 369700 |
| 2024-10-17 | 9.48 | $28.72 | 224506 |
| 2024-10-16 | 9.92 | $28.62 | 275000 |
| 2024-10-15 | 10.27 | $28.58 | 231430 |
| 2024-10-14 | 10.74 | $28.87 | 492536 |
| 2024-10-11 | 11.07 | $28.89 | 313427 |
| 2024-10-10 | 11.50 | $28.31 | 537800 |
| 2024-10-09 | 11.90 | $28.83 | 267800 |
| 2024-10-08 | 12.20 | $28.70 | 256600 |
| 2024-10-07 | 12.51 | $28.77 | 294300 |
| 2024-10-04 | 12.85 | $28.71 | 275724 |
| 2024-10-03 | 13.40 | $27.94 | 411049 |
| 2024-10-02 | 13.76 | $27.17 | 527227 |
| 2024-10-01 | 14.09 | $28.12 | 334549 |
| 2024-09-30 | 14.42 | $28.53 | 377100 |
| 2024-09-27 | 14.74 | $28.74 | 235512 |
| 2024-09-26 | 14.68 | $28.54 | 381321 |
| 2024-09-25 | 14.83 | $28.31 | 378200 |
| 2024-09-24 | 15.11 | $28.67 | 208800 |
| 2024-09-23 | 15.40 | $28.27 | 248100 |
| 2024-09-20 | 15.70 | $28.66 | 1.0M |
| 2024-09-19 | 15.53 | $28.80 | 280900 |
| 2024-09-18 | 15.35 | $28.47 | 272500 |
| 2024-09-17 | 15.18 | $28.67 | 250324 |
| 2024-09-16 | 15.21 | $27.71 | 223446 |
| 2024-09-13 | 15.54 | $27.86 | 227600 |
| 2024-09-12 | 16.07 | $26.85 | 223739 |
| 2024-09-11 | 16.86 | $26.89 | 283700 |
| 2024-09-10 | 17.51 | $26.67 | 644700 |
| 2024-09-09 | 18.34 | $27.43 | 700525 |
| 2024-09-06 | 18.75 | $27.87 | 747000 |
| 2024-09-05 | 19.05 | $28.50 | 476100 |
| 2024-09-04 | 18.94 | $28.32 | 1.1M |
| 2024-09-03 | 18.82 | $28.33 | 771349 |
| 2024-08-30 | 18.85 | $28.61 | 469500 |
| 2024-08-29 | 18.76 | $28.97 | 931533 |
| 2024-08-28 | 18.45 | $28.51 | 438400 |
| 2024-08-27 | 18.58 | $27.87 | 250822 |
| 2024-08-26 | 19.00 | $27.88 | 216929 |
| 2024-08-23 | 19.31 | $28.08 | 288900 |
| 2024-08-22 | 19.71 | $27.15 | 255331 |
| 2024-08-21 | 20.47 | $27.36 | 347732 |
| 2024-08-20 | 21.27 | $27.34 | 342300 |
| 2024-08-19 | 21.91 | $28.07 | 326828 |
| 2024-08-16 | 22.37 | $28.28 | 373100 |
| 2024-08-15 | 22.81 | $27.99 | 651000 |
| 2024-08-14 | 23.29 | $27.49 | 1.0M |
| 2024-08-13 | 23.79 | $29.40 | 612000 |
| 2024-08-12 | 24.98 | $28.31 | 360142 |
| 2024-08-09 | 26.09 | $28.56 | 372400 |
| 2024-08-08 | 27.13 | $28.66 | 1.1M |
| 2024-08-07 | 28.35 | $27.79 | 549837 |
| 2024-08-06 | 29.35 | $27.47 | 750900 |
| 2024-08-05 | 29.90 | $27.55 | 485300 |
| 2024-08-02 | 30.48 | $29.04 | 425500 |
| 2024-08-01 | 31.93 | $30.66 | 626528 |
| 2024-07-31 | 33.13 | $32.15 | 434000 |
| 2024-07-30 | 33.57 | $31.37 | 560200 |
| 2024-07-29 | 34.02 | $32.06 | 487826 |
| 2024-07-26 | 33.86 | $32.85 | 552342 |
| 2024-07-25 | 33.77 | $31.65 | 568310 |
| 2024-07-24 | 33.69 | $32.09 | 452214 |
| 2024-07-23 | 33.37 | $32.31 | 680700 |
| 2024-07-22 | 32.86 | $33.56 | 1.5M |
| 2024-07-19 | 31.67 | $33.93 | 2.6M |
| 2024-07-18 | 30.52 | $33.79 | 1.1M |
| 2024-07-17 | 29.52 | $32.50 | 893752 |
| 2024-07-16 | 28.67 | $31.99 | 1.1M |
| 2024-07-15 | 28.09 | $30.73 | 925539 |
| 2024-07-12 | 27.82 | $30.05 | 2.1M |
| 2024-07-11 | 27.73 | $27.89 | 489092 |
| 2024-07-10 | 28.72 | $27.45 | 344505 |
| 2024-07-09 | 29.76 | $28.25 | 480844 |
| 2024-07-08 | 30.15 | $28.75 | 380607 |
| 2024-07-05 | 30.37 | $28.50 | 435174 |
| 2024-07-03 | 30.60 | $29.24 | 401783 |
| 2024-07-02 | 30.83 | $28.68 | 2.0M |
| 2024-07-01 | 31.04 | $28.90 | 1.1M |
| 2024-06-28 | 31.47 | $27.02 | 11.1M |
| 2024-06-27 | 32.74 | $26.92 | 851485 |
| 2024-06-26 | 34.09 | $28.32 | 1.3M |
| 2024-06-25 | 34.48 | $28.33 | 802954 |
| 2024-06-24 | 34.59 | $28.61 | 536713 |
| 2024-06-21 | 34.70 | $27.65 | 1.3M |
| 2024-06-20 | 35.06 | $27.34 | 404049 |
| 2024-06-18 | 35.24 | $28.02 | 434799 |
| 2024-06-17 | 34.75 | $28.84 | 689431 |
| 2024-06-14 | 34.30 | $28.38 | 1.2M |
| 2024-06-13 | 33.61 | $28.32 | 728413 |
| 2024-06-12 | 33.13 | $27.69 | 545248 |
| 2024-06-11 | 32.91 | $26.86 | 363394 |
| 2024-06-10 | 32.96 | $26.97 | 520569 |
| 2024-06-07 | 33.04 | $27.11 | 576771 |
| 2024-06-06 | 33.01 | $26.82 | 307274 |
| 2024-06-05 | 32.89 | $27.33 | 454311 |
| 2024-06-04 | 32.84 | $26.78 | 446099 |
| 2024-06-03 | 32.79 | $27.75 | 329828 |
| 2024-05-31 | 32.20 | $27.83 | 521459 |
| 2024-05-30 | 31.71 | $27.75 | 331962 |
| 2024-05-29 | 31.26 | $27.27 | 621479 |
| 2024-05-28 | 30.82 | $27.48 | 439280 |
| 2024-05-24 | 30.00 | $28.33 | 406970 |
| 2024-05-23 | 28.89 | $27.80 | 375115 |
| 2024-05-22 | 27.86 | $27.70 | 391265 |
| 2024-05-21 | 26.77 | $28.14 | 481410 |
| 2024-05-20 | 25.22 | $28.56 | 498202 |
| 2024-05-17 | 23.21 | $28.50 | 941363 |
| 2024-05-16 | 21.15 | $28.35 | 1.8M |
| 2024-05-15 | 18.98 | $26.44 | 1.1M |
| 2024-05-14 | 17.19 | $25.57 | 1.5M |
| 2024-05-13 | 15.51 | $22.55 | 856170 |
| 2024-05-10 | 14.77 | $22.71 | 394005 |
| 2024-05-09 | 14.27 | $22.41 | 460933 |
| 2024-05-08 | 13.64 | $22.73 | 692697 |
| 2024-05-07 | 13.00 | $22.38 | 867259 |
| 2024-05-06 | 12.59 | $21.76 | 440059 |
| 2024-05-03 | 12.48 | $21.48 | 570303 |
| 2024-05-02 | 12.37 | $21.20 | 843612 |
| 2024-05-01 | 12.79 | $20.57 | 613614 |
| 2024-04-30 | 13.46 | $19.93 | 473199 |
| 2024-04-29 | 13.90 | $20.64 | 514829 |
| 2024-04-26 | 14.39 | $21.06 | 383659 |
| 2024-04-25 | 14.51 | $21.53 | 351833 |
| 2024-04-24 | 14.52 | $21.89 | 460427 |
| 2024-04-23 | 14.02 | $22.13 | 777397 |
| 2024-04-22 | 13.55 | $21.14 | 596669 |
| 2024-04-19 | 13.45 | $21.06 | 664047 |
| 2024-04-18 | 13.40 | $20.99 | 554160 |
| 2024-04-17 | 13.52 | $20.68 | 774058 |
| 2024-04-16 | 13.64 | $20.92 | 540915 |
| 2024-04-15 | 13.94 | $20.41 | 646723 |
| 2024-04-12 | 14.16 | $21.05 | 664024 |
| 2024-04-11 | 13.92 | $21.08 | 542506 |
| 2024-04-10 | 13.56 | $21.55 | 589765 |
| 2024-04-09 | 13.18 | $21.24 | 706441 |
| 2024-04-08 | 12.96 | $19.90 | 1.0M |
| 2024-04-05 | 13.55 | $19.11 | 583656 |
| 2024-04-04 | 13.79 | $19.10 | 527915 |
| 2024-04-03 | 14.08 | $19.35 | 386114 |
| 2024-04-02 | 14.49 | $19.31 | 620386 |
| 2024-04-01 | 14.76 | $19.50 | 509266 |
| 2024-03-28 | 15.25 | $19.75 | 550948 |
| 2024-03-27 | 15.79 | $19.83 | 602153 |
| 2024-03-26 | 16.11 | $19.30 | 570556 |
| 2024-03-25 | 16.19 | $19.14 | 712580 |
| 2024-03-22 | 16.13 | $18.90 | 1.4M |
| 2024-03-21 | 16.08 | $19.63 | 610739 |
| 2024-03-20 | 16.65 | $19.86 | 868847 |
| 2024-03-19 | 17.22 | $19.61 | 1.0M |
| 2024-03-18 | 17.81 | $19.76 | 838213 |
| 2024-03-15 | 18.22 | $19.98 | 1.5M |
| 2024-03-14 | 19.02 | $20.20 | 833334 |
| 2024-03-13 | 19.96 | $19.96 | 370333 |
| 2024-03-12 | 20.77 | $19.97 | 463262 |
| 2024-03-11 | 21.59 | $19.67 | 654556 |
| 2024-03-08 | 22.17 | $19.46 | 305021 |
| 2024-03-07 | 22.78 | $19.53 | 332440 |
| 2024-03-06 | 23.57 | $19.65 | 438281 |
| 2024-03-05 | 24.40 | $19.98 | 506410 |
| 2024-03-04 | 25.50 | $20.39 | 791197 |
| 2024-03-01 | 26.85 | $21.15 | 759691 |
| 2024-02-29 | 27.91 | $21.76 | 897739 |
| 2024-02-28 | 28.76 | $21.19 | 968693 |
| 2024-02-27 | 29.73 | $20.95 | 554501 |
| 2024-02-26 | 31.01 | $21.19 | 486031 |
| 2024-02-23 | 32.33 | $21.07 | 316149 |
| 2024-02-22 | 33.69 | $20.70 | 430332 |
| 2024-02-21 | 35.37 | $20.64 | 390626 |
| 2024-02-20 | 37.13 | $21.52 | 407887 |
| 2024-02-16 | 38.55 | $21.90 | 484212 |
| 2024-02-15 | 40.05 | $21.85 | 840409 |
| 2024-02-14 | 41.51 | $21.58 | 1.3M |
| 2024-02-13 | 43.05 | $22.75 | 406923 |
| 2024-02-12 | 43.24 | $23.63 | 288388 |
| 2024-02-09 | 42.84 | $23.40 | 278745 |
| 2024-02-08 | 42.55 | $22.75 | 276716 |
| 2024-02-07 | 42.39 | $21.91 | 161384 |
| 2024-02-06 | 42.40 | $21.78 | 447903 |
| 2024-02-05 | 42.33 | $21.89 | 514348 |
| 2024-02-02 | 42.28 | $22.02 | 376822 |
| 2024-02-01 | 41.96 | $22.17 | 328507 |
| 2024-01-31 | 41.60 | $22.39 | 357304 |
| 2024-01-30 | 41.02 | $22.95 | 407009 |
| 2024-01-29 | 40.14 | $22.86 | 224540 |
| 2024-01-26 | 39.27 | $22.65 | 262748 |
| 2024-01-25 | 38.40 | $22.28 | 324105 |
| 2024-01-24 | 37.53 | $21.97 | 344160 |
| 2024-01-23 | 36.48 | $22.63 | 278313 |
| 2024-01-22 | 35.12 | $22.53 | 339041 |
| 2024-01-19 | 33.71 | $22.06 | 316876 |
| 2024-01-18 | 32.25 | $21.94 | 511144 |
| 2024-01-17 | 30.76 | $21.53 | 961871 |
| 2024-01-16 | 29.22 | $21.99 | 617790 |
| 2024-01-12 | 27.33 | $22.15 | 601791 |
| 2024-01-11 | 25.31 | $22.28 | 620808 |
| 2024-01-10 | 22.96 | $22.66 | 251663 |
| 2024-01-09 | 20.50 | $22.64 | 304731 |
| 2024-01-08 | 17.69 | $23.11 | 381692 |
| 2024-01-05 | 14.66 | $23.31 | 510734 |
| 2024-01-04 | 11.47 | $22.24 | 401246 |
| 2024-01-03 | 8.15 | $22.66 | 377944 |
| 2024-01-02 | 4.47 | $23.74 | 276237 |
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