Is Solventum Corporation (SOLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Solventum Corporation (SOLV) research center and poll results.
NYSE : SOLV
Solventum Corporation — Technical Indicators
$77.64 USD
-$0.96 (-1.22%)
- Volume
- 366.13K
- Average Volume
- 1.69M
- Market Capitalization
- $13.45B
- P/E Ratio
- 9.46
- Dividend Yield
- 0.00%
- Price Target
- $90.50
- Year High
- $88.20
- Year Low
- $62.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.07
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
77.88
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.81
Average
70.45
Maximum
83.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 77.88 | $77.64 | 515752 |
| 2026-07-21 | 77.70 | $78.60 | 810007 |
| 2026-07-20 | 77.45 | $79.25 | 965900 |
| 2026-07-17 | 77.26 | $81.31 | 1.1M |
| 2026-07-16 | 76.92 | $81.70 | 1.7M |
| 2026-07-15 | 76.66 | $78.37 | 846200 |
| 2026-07-14 | 76.59 | $76.28 | 760440 |
| 2026-07-13 | 76.72 | $77.42 | 755348 |
| 2026-07-10 | 76.81 | $76.70 | 532938 |
| 2026-07-09 | 77.02 | $75.96 | 786709 |
| 2026-07-08 | 77.35 | $75.18 | 964200 |
| 2026-07-07 | 77.53 | $76.28 | 1.2M |
| 2026-07-06 | 77.76 | $77.94 | 1.1M |
| 2026-07-02 | 77.99 | $78.27 | 1.4M |
| 2026-07-01 | 77.99 | $78.35 | 1.1M |
| 2026-06-30 | 77.90 | $77.15 | 1.3M |
| 2026-06-29 | 77.83 | $78.24 | 1.1M |
| 2026-06-26 | 77.67 | $79.53 | 2.9M |
| 2026-06-25 | 77.49 | $77.92 | 1.0M |
| 2026-06-24 | 77.38 | $75.59 | 1.2M |
| 2026-06-23 | 77.42 | $73.99 | 1.5M |
| 2026-06-22 | 77.56 | $73.56 | 2.0M |
| 2026-06-18 | 77.72 | $75.43 | 2.3M |
| 2026-06-17 | 77.75 | $74.56 | 1.4M |
| 2026-06-16 | 77.76 | $76.56 | 1.3M |
| 2026-06-15 | 77.74 | $76.90 | 1.4M |
| 2026-06-12 | 77.61 | $78.87 | 1.1M |
| 2026-06-11 | 77.39 | $79.22 | 1.5M |
| 2026-06-10 | 77.15 | $80.94 | 1.3M |
| 2026-06-09 | 76.85 | $82.46 | 1.8M |
| 2026-06-08 | 76.44 | $78.76 | 2.0M |
| 2026-06-05 | 76.17 | $81.01 | 1.7M |
| 2026-06-04 | 75.70 | $82.42 | 2.5M |
| 2026-06-03 | 75.13 | $78.36 | 1.8M |
| 2026-06-02 | 74.66 | $76.43 | 2.4M |
| 2026-06-01 | 74.21 | $75.84 | 2.4M |
| 2026-05-29 | 73.75 | $74.95 | 12.8M |
| 2026-05-28 | 73.37 | $75.94 | 1.6M |
| 2026-05-27 | 72.90 | $75.89 | 2.8M |
| 2026-05-26 | 72.48 | $76.27 | 1.1M |
| 2026-05-22 | 72.16 | $76.83 | 1.6M |
| 2026-05-21 | 71.74 | $76.75 | 1.2M |
| 2026-05-20 | 71.35 | $76.13 | 1.3M |
| 2026-05-19 | 71.00 | $74.73 | 1.4M |
| 2026-05-18 | 70.71 | $76.13 | 1.5M |
| 2026-05-15 | 70.41 | $74.26 | 1.7M |
| 2026-05-14 | 70.22 | $74.42 | 1.8M |
| 2026-05-13 | 69.94 | $74.41 | 2.5M |
| 2026-05-12 | 69.68 | $75.10 | 2.3M |
| 2026-05-11 | 69.37 | $74.12 | 2.0M |
| 2026-05-08 | 69.04 | $73.38 | 1.7M |
| 2026-05-07 | 68.66 | $71.65 | 1.7M |
| 2026-05-06 | 68.39 | $71.00 | 2.7M |
| 2026-05-05 | 68.10 | $69.04 | 1.9M |
| 2026-05-04 | 67.77 | $67.44 | 1.6M |
| 2026-05-01 | 67.56 | $66.63 | 1.3M |
| 2026-04-30 | 67.41 | $67.36 | 1.9M |
| 2026-04-29 | 67.26 | $66.49 | 1.1M |
| 2026-04-28 | 67.20 | $67.51 | 989831 |
| 2026-04-27 | 67.00 | $69.78 | 1.0M |
| 2026-04-24 | 66.64 | $68.52 | 598231 |
| 2026-04-23 | 66.45 | $68.96 | 871636 |
| 2026-04-22 | 66.24 | $69.11 | 629100 |
| 2026-04-21 | 65.98 | $68.97 | 779019 |
| 2026-04-20 | 65.82 | $70.04 | 980122 |
| 2026-04-17 | 65.61 | $70.48 | 913700 |
| 2026-04-16 | 65.44 | $68.88 | 1.3M |
| 2026-04-15 | 65.35 | $69.10 | 1.1M |
| 2026-04-14 | 65.33 | $69.02 | 1.4M |
| 2026-04-13 | 65.24 | $67.41 | 1.3M |
| 2026-04-10 | 65.20 | $65.79 | 1.1M |
| 2026-04-09 | 65.22 | $66.18 | 1.8M |
| 2026-04-08 | 65.29 | $65.25 | 1.5M |
| 2026-04-07 | 65.41 | $62.49 | 1.0M |
| 2026-04-06 | 65.71 | $63.25 | 1.0M |
| 2026-04-02 | 66.02 | $63.57 | 1.0M |
| 2026-04-01 | 66.38 | $64.35 | 1.5M |
| 2026-03-31 | 66.69 | $65.30 | 2.2M |
| 2026-03-30 | 66.96 | $63.45 | 1.5M |
| 2026-03-27 | 67.44 | $62.76 | 1.4M |
| 2026-03-26 | 68.01 | $64.71 | 1.2M |
| 2026-03-25 | 68.62 | $64.64 | 1.1M |
| 2026-03-24 | 69.14 | $64.03 | 1.7M |
| 2026-03-23 | 69.61 | $65.69 | 1.8M |
| 2026-03-20 | 69.96 | $65.78 | 2.5M |
| 2026-03-19 | 70.32 | $67.14 | 1.2M |
| 2026-03-18 | 70.64 | $67.10 | 1.1M |
| 2026-03-17 | 71.03 | $68.67 | 1.1M |
| 2026-03-16 | 71.29 | $67.14 | 1.6M |
| 2026-03-13 | 71.71 | $66.76 | 2.1M |
| 2026-03-12 | 72.17 | $66.12 | 1.7M |
| 2026-03-11 | 72.93 | $67.62 | 1.6M |
| 2026-03-10 | 73.58 | $67.60 | 1.0M |
| 2026-03-09 | 74.10 | $68.60 | 1.3M |
| 2026-03-06 | 74.58 | $69.41 | 1.3M |
| 2026-03-05 | 74.95 | $70.78 | 1.3M |
| 2026-03-04 | 75.24 | $70.40 | 1.2M |
| 2026-03-03 | 75.51 | $70.81 | 1.1M |
| 2026-03-02 | 75.81 | $73.00 | 1.2M |
| 2026-02-27 | 76.01 | $74.20 | 2.2M |
| 2026-02-26 | 76.13 | $76.94 | 1.9M |
| 2026-02-25 | 76.11 | $75.08 | 1.3M |
| 2026-02-24 | 76.24 | $73.42 | 787007 |
| 2026-02-23 | 76.52 | $72.65 | 905700 |
| 2026-02-20 | 76.83 | $72.94 | 1.1M |
| 2026-02-19 | 77.20 | $73.61 | 836051 |
| 2026-02-18 | 77.53 | $74.91 | 1.2M |
| 2026-02-17 | 77.74 | $73.73 | 1.7M |
| 2026-02-13 | 78.02 | $75.55 | 1.4M |
| 2026-02-12 | 78.27 | $75.95 | 1.3M |
| 2026-02-11 | 78.47 | $81.49 | 729107 |
| 2026-02-10 | 78.40 | $80.46 | 1.2M |
| 2026-02-09 | 78.66 | $78.07 | 820100 |
| 2026-02-06 | 79.07 | $78.12 | 861400 |
| 2026-02-05 | 79.45 | $76.98 | 1.1M |
| 2026-02-04 | 79.81 | $76.49 | 1.6M |
| 2026-02-03 | 80.14 | $75.75 | 1.1M |
| 2026-02-02 | 80.40 | $76.91 | 934500 |
| 2026-01-30 | 80.50 | $76.97 | 1.3M |
| 2026-01-29 | 80.62 | $76.52 | 1.0M |
| 2026-01-28 | 80.80 | $76.60 | 1.2M |
| 2026-01-27 | 80.97 | $77.61 | 791500 |
| 2026-01-26 | 81.11 | $79.01 | 868500 |
| 2026-01-23 | 81.17 | $78.91 | 678200 |
| 2026-01-22 | 81.26 | $80.27 | 520100 |
| 2026-01-21 | 81.28 | $80.37 | 844511 |
| 2026-01-20 | 81.34 | $78.96 | 988800 |
| 2026-01-16 | 81.43 | $79.48 | 815468 |
| 2026-01-15 | 81.45 | $80.44 | 714300 |
| 2026-01-14 | 81.46 | $80.05 | 1.0M |
| 2026-01-13 | 81.55 | $80.03 | 1.7M |
| 2026-01-12 | 81.70 | $85.69 | 773045 |
| 2026-01-09 | 81.55 | $86.14 | 741500 |
| 2026-01-08 | 81.34 | $85.77 | 1.2M |
| 2026-01-07 | 81.06 | $84.24 | 1.0M |
| 2026-01-06 | 80.98 | $83.16 | 1.3M |
| 2026-01-05 | 81.09 | $80.80 | 1.0M |
| 2026-01-02 | 81.31 | $79.02 | 751132 |
| 2025-12-31 | 81.62 | $79.24 | 598500 |
| 2025-12-30 | 81.94 | $80.16 | 497836 |
| 2025-12-29 | 82.21 | $80.09 | 575200 |
| 2025-12-26 | 82.47 | $80.46 | 502400 |
| 2025-12-24 | 82.71 | $80.18 | 398100 |
| 2025-12-23 | 82.99 | $80.55 | 752848 |
| 2025-12-22 | 83.13 | $80.78 | 801543 |
| 2025-12-19 | 83.24 | $81.59 | 3.3M |
| 2025-12-18 | 83.13 | $80.68 | 1.4M |
| 2025-12-17 | 82.97 | $79.95 | 1.6M |
| 2025-12-16 | 82.81 | $80.59 | 1.1M |
| 2025-12-15 | 82.59 | $81.89 | 1.2M |
| 2025-12-12 | 82.28 | $82.98 | 792000 |
| 2025-12-11 | 81.89 | $82.79 | 802323 |
| 2025-12-10 | 81.44 | $81.90 | 916641 |
| 2025-12-09 | 81.04 | $80.11 | 1.1M |
| 2025-12-08 | 80.63 | $82.60 | 1.6M |
| 2025-12-05 | 80.07 | $85.43 | 1.1M |
| 2025-12-04 | 79.12 | $85.26 | 929700 |
| 2025-12-03 | 78.24 | $85.25 | 1.2M |
| 2025-12-02 | 77.40 | $85.59 | 1.2M |
| 2025-12-01 | 76.53 | $85.56 | 1.2M |
| 2025-11-28 | 75.71 | $85.26 | 628300 |
| 2025-11-26 | 74.91 | $85.27 | 988146 |
| 2025-11-25 | 74.13 | $85.77 | 1.2M |
| 2025-11-24 | 73.39 | $83.38 | 1.5M |
| 2025-11-21 | 72.82 | $82.90 | 1.3M |
| 2025-11-20 | 72.25 | $79.51 | 1.9M |
| 2025-11-19 | 71.88 | $77.31 | 888900 |
| 2025-11-18 | 71.66 | $76.89 | 1.4M |
| 2025-11-17 | 71.46 | $76.19 | 1.2M |
| 2025-11-14 | 71.29 | $75.66 | 1.1M |
| 2025-11-13 | 71.12 | $75.22 | 1.3M |
| 2025-11-12 | 70.93 | $73.83 | 1.0M |
| 2025-11-11 | 70.81 | $73.88 | 919142 |
| 2025-11-10 | 70.69 | $71.79 | 1.2M |
| 2025-11-07 | 70.65 | $71.52 | 1.7M |
| 2025-11-06 | 70.60 | $66.28 | 1.8M |
| 2025-11-05 | 70.88 | $67.69 | 1.2M |
| 2025-11-04 | 71.11 | $68.59 | 1.3M |
| 2025-11-03 | 71.29 | $68.12 | 1.3M |
| 2025-10-31 | 71.57 | $69.04 | 836700 |
| 2025-10-30 | 71.82 | $69.28 | 569207 |
| 2025-10-29 | 72.09 | $69.78 | 815800 |
| 2025-10-28 | 72.25 | $70.92 | 447030 |
| 2025-10-27 | 72.35 | $71.98 | 729400 |
| 2025-10-24 | 72.37 | $71.44 | 811919 |
| 2025-10-23 | 72.36 | $72.27 | 692422 |
| 2025-10-22 | 72.27 | $72.76 | 650400 |
| 2025-10-21 | 72.23 | $72.91 | 609400 |
| 2025-10-20 | 72.25 | $72.87 | 479200 |
| 2025-10-17 | 72.29 | $72.16 | 587050 |
| 2025-10-16 | 72.37 | $71.44 | 897379 |
| 2025-10-15 | 72.52 | $71.56 | 653850 |
| 2025-10-14 | 72.64 | $71.49 | 954924 |
| 2025-10-13 | 72.78 | $70.88 | 1.7M |
| 2025-10-10 | 72.89 | $70.52 | 1.3M |
| 2025-10-09 | 73.04 | $71.80 | 1.0M |
| 2025-10-08 | 73.14 | $72.43 | 830400 |
| 2025-10-07 | 73.07 | $72.16 | 1.7M |
| 2025-10-06 | 73.11 | $73.78 | 1.0M |
| 2025-10-03 | 73.15 | $74.00 | 793600 |
| 2025-10-02 | 73.09 | $74.60 | 886800 |
| 2025-10-01 | 72.98 | $73.04 | 1.4M |
| 2025-09-30 | 72.90 | $73.00 | 903100 |
| 2025-09-29 | 72.84 | $72.21 | 1.2M |
| 2025-09-26 | 72.88 | $71.37 | 934200 |
| 2025-09-25 | 72.95 | $70.46 | 1.3M |
| 2025-09-24 | 73.07 | $71.82 | 827769 |
| 2025-09-23 | 73.12 | $73.39 | 787615 |
| 2025-09-22 | 73.09 | $73.76 | 1.5M |
| 2025-09-19 | 73.08 | $73.72 | 1.5M |
| 2025-09-18 | 72.99 | $74.37 | 918600 |
| 2025-09-17 | 72.92 | $74.07 | 1.7M |
| 2025-09-16 | 72.83 | $74.13 | 1.0M |
| 2025-09-15 | 72.66 | $73.21 | 1.6M |
| 2025-09-12 | 72.57 | $73.39 | 1.6M |
| 2025-09-11 | 72.56 | $73.79 | 1.4M |
| 2025-09-10 | 72.59 | $71.22 | 1.0M |
| 2025-09-09 | 72.63 | $72.90 | 930130 |
| 2025-09-08 | 72.58 | $74.60 | 1.5M |
| 2025-09-05 | 72.52 | $72.72 | 682814 |
| 2025-09-04 | 72.48 | $72.38 | 794100 |
| 2025-09-03 | 72.49 | $71.40 | 804349 |
| 2025-09-02 | 72.54 | $71.82 | 1.0M |
| 2025-08-29 | 72.61 | $73.09 | 821206 |
| 2025-08-28 | 72.54 | $72.66 | 1.0M |
| 2025-08-27 | 72.48 | $72.89 | 868415 |
| 2025-08-26 | 72.48 | $72.92 | 1.1M |
| 2025-08-25 | 72.52 | $72.75 | 663218 |
| 2025-08-22 | 72.57 | $73.55 | 1.0M |
| 2025-08-21 | 72.63 | $72.00 | 599400 |
| 2025-08-20 | 72.72 | $72.85 | 1.1M |
| 2025-08-19 | 72.80 | $72.27 | 1.2M |
| 2025-08-18 | 72.83 | $70.76 | 2.0M |
| 2025-08-15 | 72.91 | $71.42 | 4.0M |
| 2025-08-14 | 73.01 | $73.20 | 4.9M |
| 2025-08-13 | 73.04 | $74.38 | 854400 |
| 2025-08-12 | 72.97 | $72.09 | 741205 |
| 2025-08-11 | 73.05 | $71.86 | 788200 |
| 2025-08-08 | 73.16 | $73.39 | 1.8M |
| 2025-08-07 | 73.18 | $71.95 | 1.3M |
| 2025-08-06 | 73.38 | $72.57 | 879346 |
| 2025-08-05 | 73.46 | $72.43 | 870000 |
| 2025-08-04 | 73.59 | $73.22 | 849564 |
| 2025-08-01 | 73.74 | $71.73 | 780700 |
| 2025-07-31 | 74.08 | $71.36 | 708059 |
| 2025-07-30 | 74.43 | $72.98 | 450100 |
| 2025-07-29 | 74.67 | $73.55 | 365500 |
| 2025-07-28 | 74.79 | $73.77 | 399539 |
| 2025-07-25 | 74.87 | $74.75 | 453342 |
| 2025-07-24 | 74.86 | $73.93 | 449134 |
| 2025-07-23 | 74.91 | $74.40 | 507300 |
| 2025-07-22 | 74.94 | $72.92 | 550600 |
| 2025-07-21 | 74.96 | $72.34 | 436690 |
| 2025-07-18 | 75.02 | $73.28 | 584200 |
| 2025-07-17 | 74.99 | $73.86 | 424506 |
| 2025-07-16 | 74.93 | $73.03 | 530921 |
| 2025-07-15 | 75.01 | $73.68 | 768591 |
| 2025-07-14 | 75.01 | $74.07 | 556900 |
| 2025-07-11 | 75.02 | $73.80 | 715900 |
| 2025-07-10 | 75.05 | $75.88 | 766500 |
| 2025-07-09 | 75.04 | $74.19 | 580609 |
| 2025-07-08 | 75.07 | $75.08 | 1.0M |
| 2025-07-07 | 75.06 | $76.24 | 924055 |
| 2025-07-03 | 75.02 | $78.50 | 474300 |
| 2025-07-02 | 74.85 | $78.25 | 1.2M |
| 2025-07-01 | 74.65 | $77.89 | 1.1M |
| 2025-06-30 | 74.41 | $75.84 | 755700 |
| 2025-06-27 | 74.27 | $75.46 | 1.0M |
| 2025-06-26 | 74.13 | $74.63 | 617641 |
| 2025-06-25 | 74.03 | $74.95 | 554000 |
| 2025-06-24 | 73.91 | $74.98 | 848649 |
| 2025-06-23 | 73.70 | $73.25 | 878528 |
| 2025-06-20 | 73.67 | $73.57 | 1.2M |
| 2025-06-18 | 73.63 | $72.63 | 683844 |
| 2025-06-17 | 73.74 | $72.76 | 733666 |
| 2025-06-16 | 73.89 | $74.45 | 656802 |
| 2025-06-13 | 73.87 | $73.80 | 599751 |
| 2025-06-12 | 73.83 | $74.29 | 649300 |
| 2025-06-11 | 73.67 | $74.41 | 776319 |
| 2025-06-10 | 73.62 | $75.55 | 922018 |
| 2025-06-09 | 73.59 | $74.92 | 1.1M |
| 2025-06-06 | 73.35 | $74.84 | 717103 |
| 2025-06-05 | 72.94 | $75.37 | 784142 |
| 2025-06-04 | 72.45 | $75.14 | 806036 |
| 2025-06-03 | 71.96 | $74.26 | 1.1M |
| 2025-06-02 | 71.60 | $73.12 | 961063 |
| 2025-05-30 | 71.32 | $73.09 | 4.1M |
| 2025-05-29 | 70.95 | $72.61 | 970148 |
| 2025-05-28 | 70.62 | $72.63 | 991114 |
| 2025-05-27 | 70.30 | $72.53 | 794932 |
| 2025-05-23 | 69.98 | $70.81 | 1.1M |
| 2025-05-22 | 69.74 | $72.66 | 1.1M |
| 2025-05-21 | 69.49 | $72.76 | 2.6M |
| 2025-05-20 | 69.14 | $74.70 | 821600 |
| 2025-05-19 | 68.66 | $75.77 | 1.1M |
| 2025-05-16 | 68.06 | $74.11 | 824004 |
| 2025-05-15 | 67.67 | $72.94 | 1.2M |
| 2025-05-14 | 67.31 | $71.14 | 1.4M |
| 2025-05-13 | 67.05 | $73.52 | 1.2M |
| 2025-05-12 | 66.76 | $74.80 | 1.5M |
| 2025-05-09 | 66.33 | $70.23 | 1.8M |
| 2025-05-08 | 66.08 | $66.63 | 1.2M |
| 2025-05-07 | 66.18 | $65.49 | 875600 |
| 2025-05-06 | 66.05 | $65.47 | 1.1M |
| 2025-05-05 | 66.04 | $66.89 | 925268 |
| 2025-05-02 | 66.01 | $67.62 | 990236 |
| 2025-05-01 | 66.14 | $65.62 | 899300 |
| 2025-04-30 | 66.69 | $66.12 | 1.1M |
| 2025-04-29 | 67.20 | $66.25 | 729243 |
| 2025-04-28 | 67.69 | $66.07 | 837600 |
| 2025-04-25 | 68.12 | $66.07 | 672841 |
| 2025-04-24 | 68.59 | $67.53 | 750931 |
| 2025-04-23 | 68.93 | $65.90 | 639849 |
| 2025-04-22 | 69.38 | $64.94 | 609920 |
| 2025-04-21 | 69.84 | $63.94 | 786384 |
| 2025-04-17 | 70.35 | $66.26 | 910300 |
| 2025-04-16 | 70.78 | $65.67 | 650113 |
| 2025-04-15 | 71.31 | $65.93 | 892604 |
| 2025-04-14 | 71.78 | $67.80 | 930900 |
| 2025-04-11 | 72.15 | $66.19 | 1.0M |
| 2025-04-10 | 72.55 | $65.17 | 1.1M |
| 2025-04-09 | 72.91 | $68.58 | 2.3M |
| 2025-04-08 | 73.18 | $63.01 | 1.3M |
| 2025-04-07 | 73.82 | $65.32 | 2.9M |
| 2025-04-04 | 74.44 | $66.20 | 1.9M |
| 2025-04-03 | 75.02 | $70.19 | 3.1M |
| 2025-04-02 | 75.30 | $76.62 | 1.4M |
| 2025-04-01 | 75.36 | $76.34 | 1.7M |
| 2025-03-31 | 75.49 | $76.04 | 1.3M |
| 2025-03-28 | 75.70 | $74.75 | 1.9M |
| 2025-03-27 | 75.95 | $75.51 | 859400 |
| 2025-03-26 | 76.35 | $74.24 | 1.9M |
| 2025-03-25 | 76.84 | $74.93 | 1.1M |
| 2025-03-24 | 77.27 | $74.20 | 1.1M |
| 2025-03-21 | 77.37 | $73.97 | 1.9M |
| 2025-03-20 | 77.32 | $74.99 | 1.9M |
| 2025-03-19 | 77.30 | $76.31 | 879832 |
| 2025-03-18 | 77.18 | $75.30 | 706942 |
| 2025-03-17 | 77.14 | $75.15 | 852700 |
| 2025-03-14 | 77.09 | $74.16 | 1.1M |
| 2025-03-13 | 77.10 | $72.30 | 936748 |
| 2025-03-12 | 77.17 | $74.01 | 1.2M |
| 2025-03-11 | 77.15 | $75.89 | 1.3M |
| 2025-03-10 | 77.07 | $77.64 | 1.6M |
| 2025-03-07 | 76.86 | $77.93 | 1.2M |
| 2025-03-06 | 76.70 | $75.74 | 1.1M |
| 2025-03-05 | 76.65 | $77.83 | 1.1M |
| 2025-03-04 | 76.49 | $78.99 | 1.2M |
| 2025-03-03 | 76.22 | $80.16 | 1.1M |
| 2025-02-28 | 75.92 | $79.75 | 2.0M |
| 2025-02-27 | 75.69 | $83.44 | 1.5M |
| 2025-02-26 | 75.25 | $84.04 | 1.7M |
| 2025-02-25 | 74.79 | $83.56 | 3.2M |
| 2025-02-24 | 74.37 | $76.28 | 1.3M |
| 2025-02-21 | 74.30 | $73.02 | 570706 |
| 2025-02-20 | 74.33 | $74.50 | 602170 |
| 2025-02-19 | 74.29 | $73.98 | 610753 |
| 2025-02-18 | 74.29 | $74.34 | 955200 |
| 2025-02-14 | 74.25 | $74.24 | 1.1M |
| 2025-02-13 | 74.17 | $74.31 | 595922 |
| 2025-02-12 | 74.06 | $73.68 | 459900 |
| 2025-02-11 | 73.88 | $73.65 | 550200 |
| 2025-02-10 | 73.63 | $74.31 | 626114 |
| 2025-02-07 | 73.26 | $73.38 | 859500 |
| 2025-02-06 | 73.04 | $74.78 | 934553 |
| 2025-02-05 | 72.78 | $74.79 | 451707 |
| 2025-02-04 | 72.46 | $74.61 | 644334 |
| 2025-02-03 | 72.08 | $73.58 | 995962 |
| 2025-01-31 | 71.70 | $74.06 | 1.1M |
| 2025-01-30 | 71.30 | $75.30 | 540900 |
| 2025-01-29 | 70.84 | $74.50 | 668100 |
| 2025-01-28 | 70.45 | $74.88 | 698055 |
| 2025-01-27 | 70.05 | $75.14 | 983538 |
| 2025-01-24 | 69.63 | $74.99 | 1.1M |
| 2025-01-23 | 69.21 | $73.60 | 723700 |
| 2025-01-22 | 68.87 | $73.66 | 1.3M |
| 2025-01-21 | 68.53 | $74.02 | 1.1M |
| 2025-01-17 | 68.17 | $73.51 | 1.5M |
| 2025-01-16 | 67.92 | $72.69 | 739200 |
| 2025-01-15 | 67.75 | $72.03 | 1.3M |
| 2025-01-14 | 67.63 | $70.19 | 717746 |
| 2025-01-13 | 67.62 | $68.51 | 780900 |
| 2025-01-10 | 67.72 | $67.07 | 1.2M |
| 2025-01-08 | 67.85 | $68.96 | 2.7M |
| 2025-01-07 | 67.94 | $69.41 | 840700 |
| 2025-01-06 | 67.96 | $68.47 | 1.0M |
| 2025-01-03 | 68.02 | $67.12 | 747300 |
| 2025-01-02 | 68.18 | $65.93 | 561809 |
| 2024-12-31 | 68.42 | $66.06 | 541100 |
| 2024-12-30 | 68.71 | $66.05 | 686423 |
| 2024-12-27 | 68.99 | $66.74 | 460337 |
| 2024-12-26 | 69.27 | $66.94 | 505004 |
| 2024-12-24 | 69.50 | $66.56 | 252400 |
| 2024-12-23 | 69.75 | $66.63 | 823212 |
| 2024-12-20 | 69.96 | $66.83 | 1.8M |
| 2024-12-19 | 70.10 | $66.80 | 1.1M |
| 2024-12-18 | 70.18 | $66.89 | 595908 |
| 2024-12-17 | 70.19 | $68.60 | 756900 |
| 2024-12-16 | 70.12 | $69.27 | 755847 |
| 2024-12-13 | 70.03 | $69.56 | 637853 |
| 2024-12-12 | 69.94 | $70.01 | 620149 |
| 2024-12-11 | 69.95 | $70.49 | 588734 |
| 2024-12-10 | 69.96 | $69.72 | 767212 |
| 2024-12-09 | 70.05 | $70.63 | 662237 |
| 2024-12-06 | 70.14 | $69.96 | 1.0M |
| 2024-12-05 | 70.39 | $69.57 | 845243 |
| 2024-12-04 | 70.62 | $70.26 | 885034 |
| 2024-12-03 | 70.77 | $70.77 | 1.3M |
| 2024-12-02 | 70.84 | $71.99 | 984401 |
| 2024-11-29 | 70.86 | $71.51 | 577000 |
| 2024-11-27 | 70.91 | $72.48 | 702927 |
| 2024-11-26 | 70.97 | $71.49 | 676300 |
| 2024-11-25 | 71.06 | $71.61 | 1.6M |
| 2024-11-22 | 71.15 | $70.81 | 700145 |
| 2024-11-21 | 71.27 | $69.63 | 799914 |
| 2024-11-20 | 71.44 | $68.39 | 953328 |
| 2024-11-19 | 71.65 | $67.05 | 711432 |
| 2024-11-18 | 71.93 | $67.12 | 939229 |
| 2024-11-15 | 72.23 | $67.48 | 1.1M |
| 2024-11-14 | 72.54 | $67.90 | 1.1M |
| 2024-11-13 | 72.76 | $70.04 | 917355 |
| 2024-11-12 | 72.83 | $70.70 | 1.3M |
| 2024-11-11 | 72.78 | $71.53 | 1.1M |
| 2024-11-08 | 72.68 | $72.43 | 2.2M |
| 2024-11-07 | 72.46 | $75.07 | 1.6M |
| 2024-11-06 | 72.11 | $74.14 | 1.4M |
| 2024-11-05 | 71.86 | $73.16 | 892026 |
| 2024-11-04 | 71.56 | $72.17 | 781349 |
| 2024-11-01 | 71.27 | $72.46 | 689831 |
| 2024-10-31 | 71.03 | $72.58 | 801387 |
| 2024-10-30 | 70.77 | $73.57 | 601207 |
| 2024-10-29 | 70.47 | $73.35 | 683100 |
| 2024-10-28 | 70.17 | $73.36 | 822862 |
| 2024-10-25 | 69.99 | $73.19 | 713506 |
| 2024-10-24 | 69.70 | $73.20 | 2.1M |
| 2024-10-23 | 69.45 | $72.50 | 701547 |
| 2024-10-22 | 69.29 | $72.61 | 745739 |
| 2024-10-21 | 69.16 | $73.10 | 834900 |
| 2024-10-18 | 69.01 | $73.68 | 831700 |
| 2024-10-17 | 68.82 | $72.41 | 1.3M |
| 2024-10-16 | 68.82 | $71.42 | 774700 |
| 2024-10-15 | 68.85 | $69.72 | 957500 |
| 2024-10-14 | 68.98 | $69.39 | 646965 |
| 2024-10-11 | 69.10 | $68.14 | 1.2M |
| 2024-10-10 | 69.20 | $68.10 | 529600 |
| 2024-10-09 | 69.22 | $69.18 | 842363 |
| 2024-10-08 | 69.24 | $67.13 | 1.0M |
| 2024-10-07 | 69.30 | $66.29 | 1.2M |
| 2024-10-04 | 69.33 | $67.74 | 837213 |
| 2024-10-03 | 69.26 | $67.26 | 754814 |
| 2024-10-02 | 69.17 | $67.63 | 820700 |
| 2024-10-01 | 69.05 | $67.30 | 932406 |
| 2024-09-30 | 68.87 | $69.72 | 1.4M |
| 2024-09-27 | 68.59 | $67.57 | 2.0M |
| 2024-09-26 | 68.36 | $68.10 | 2.0M |
| 2024-09-25 | 67.96 | $69.22 | 772500 |
| 2024-09-24 | 67.53 | $70.04 | 878965 |
| 2024-09-23 | 67.03 | $70.12 | 1.3M |
| 2024-09-20 | 66.60 | $69.95 | 4.4M |
| 2024-09-19 | 66.09 | $72.34 | 886372 |
| 2024-09-18 | 65.45 | $72.13 | 679767 |
| 2024-09-17 | 64.82 | $72.33 | 788852 |
| 2024-09-16 | 64.18 | $71.79 | 991044 |
| 2024-09-13 | 63.56 | $70.00 | 1.0M |
| 2024-09-12 | 63.00 | $68.65 | 1.3M |
| 2024-09-11 | 62.45 | $69.41 | 1.6M |
| 2024-09-10 | 61.90 | $68.35 | 1.6M |
| 2024-09-09 | 61.36 | $67.03 | 1.4M |
| 2024-09-06 | 61.04 | $66.20 | 1.3M |
| 2024-09-05 | 60.66 | $65.60 | 1.4M |
| 2024-09-04 | 60.18 | $65.11 | 1.4M |
| 2024-09-03 | 59.80 | $63.83 | 1.1M |
| 2024-08-30 | 59.41 | $64.11 | 2.1M |
| 2024-08-29 | 59.07 | $62.92 | 1.5M |
| 2024-08-28 | 58.83 | $60.05 | 794923 |
| 2024-08-27 | 58.77 | $60.55 | 770100 |
| 2024-08-26 | 58.69 | $60.18 | 938404 |
| 2024-08-23 | 58.55 | $61.40 | 642626 |
| 2024-08-22 | 58.36 | $59.77 | 710438 |
| 2024-08-21 | 58.25 | $59.66 | 936431 |
| 2024-08-20 | 58.17 | $59.45 | 771139 |
| 2024-08-19 | 58.03 | $59.45 | 1.1M |
| 2024-08-16 | 57.76 | $59.40 | 842937 |
| 2024-08-15 | 57.52 | $58.84 | 1.0M |
| 2024-08-14 | 57.33 | $57.78 | 867011 |
| 2024-08-13 | 57.09 | $58.22 | 978600 |
| 2024-08-12 | 56.68 | $57.71 | 1.2M |
| 2024-08-09 | 56.21 | $60.59 | 2.4M |
| 2024-08-08 | 55.63 | $58.66 | 1.3M |
| 2024-08-07 | 55.16 | $55.90 | 1.5M |
| 2024-08-06 | 54.78 | $57.45 | 916600 |
| 2024-08-05 | 54.31 | $56.14 | 1.1M |
| 2024-08-02 | 53.98 | $57.31 | 1.1M |
| 2024-08-01 | 53.61 | $58.06 | 1.0M |
| 2024-07-31 | 53.25 | $58.88 | 1.1M |
| 2024-07-30 | 52.89 | $58.95 | 1.4M |
| 2024-07-29 | 52.51 | $57.34 | 1.0M |
| 2024-07-26 | 52.29 | $57.63 | 1.1M |
| 2024-07-25 | 51.97 | $57.55 | 1.5M |
| 2024-07-24 | 51.63 | $58.09 | 2.2M |
| 2024-07-23 | 51.29 | $56.64 | 2.1M |
| 2024-07-22 | 51.02 | $54.13 | 1.8M |
| 2024-07-19 | 50.94 | $54.60 | 2.6M |
| 2024-07-18 | 50.90 | $54.98 | 2.8M |
| 2024-07-17 | 50.81 | $53.00 | 2.5M |
| 2024-07-16 | 50.89 | $50.04 | 1.5M |
| 2024-07-15 | 51.12 | $48.22 | 905602 |
| 2024-07-12 | 51.42 | $49.00 | 1.1M |
| 2024-07-11 | 51.77 | $49.36 | 1.3M |
| 2024-07-10 | 52.13 | $48.18 | 1.2M |
| 2024-07-09 | 52.56 | $48.02 | 1.7M |
| 2024-07-08 | 52.98 | $49.64 | 1.2M |
| 2024-07-05 | 53.25 | $49.90 | 2.1M |
| 2024-07-03 | 53.54 | $50.85 | 891107 |
| 2024-07-02 | 53.78 | $51.60 | 1.3M |
| 2024-07-01 | 54.05 | $51.45 | 1.4M |
| 2024-06-28 | 54.45 | $52.88 | 4.8M |
| 2024-06-27 | 54.72 | $51.33 | 1.6M |
| 2024-06-26 | 55.14 | $50.75 | 1.1M |
| 2024-06-25 | 55.59 | $51.25 | 1.6M |
| 2024-06-24 | 56.05 | $51.30 | 2.6M |
| 2024-06-21 | 56.49 | $52.35 | 7.7M |
| 2024-06-20 | 56.96 | $53.80 | 1.7M |
| 2024-06-18 | 57.33 | $53.32 | 1.9M |
| 2024-06-17 | 57.77 | $54.63 | 1.4M |
| 2024-06-14 | 58.16 | $54.56 | 1.4M |
| 2024-06-13 | 58.51 | $54.13 | 1.4M |
| 2024-06-12 | 58.92 | $56.16 | 1.0M |
| 2024-06-11 | 59.37 | $56.54 | 1.4M |
| 2024-06-10 | 59.70 | $56.71 | 1.7M |
| 2024-06-07 | 60.05 | $56.41 | 1.5M |
| 2024-06-06 | 60.47 | $55.05 | 1.8M |
| 2024-06-05 | 61.04 | $55.73 | 1.3M |
| 2024-06-04 | 61.53 | $55.61 | 2.1M |
| 2024-06-03 | 61.99 | $57.05 | 1.7M |
| 2024-05-31 | 62.37 | $59.34 | 5.8M |
| 2024-05-30 | 62.66 | $58.35 | 3.3M |
| 2024-05-29 | 63.00 | $59.72 | 1.1M |
| 2024-05-28 | 63.26 | $59.86 | 1.7M |
| 2024-05-24 | 63.56 | $60.45 | 1.3M |
| 2024-05-23 | 63.76 | $59.93 | 1.7M |
| 2024-05-22 | 63.86 | $61.89 | 1.4M |
| 2024-05-21 | 63.94 | $61.22 | 1.3M |
| 2024-05-20 | 64.05 | $62.03 | 1.5M |
| 2024-05-17 | 64.06 | $62.38 | 1.7M |
| 2024-05-16 | 64.05 | $61.56 | 2.7M |
| 2024-05-15 | 64.17 | $62.44 | 2.8M |
| 2024-05-14 | 64.14 | $65.10 | 1.6M |
| 2024-05-13 | 63.98 | $63.14 | 1.5M |
| 2024-05-10 | 63.91 | $63.74 | 1.9M |
| 2024-05-09 | 63.86 | $64.83 | 3.1M |
| 2024-05-08 | 63.77 | $66.43 | 1.9M |
| 2024-05-07 | 63.65 | $65.56 | 2.3M |
| 2024-05-06 | 63.64 | $64.69 | 1.2M |
| 2024-05-03 | 63.76 | $64.65 | 1.7M |
| 2024-05-02 | 64.03 | $65.14 | 1.7M |
| 2024-05-01 | 64.12 | $65.15 | 1.6M |
| 2024-04-30 | 64.06 | $65.01 | 2.1M |
| 2024-04-29 | 64.15 | $65.91 | 2.2M |
| 2024-04-26 | 64.31 | $64.43 | 1.6M |
| 2024-04-25 | 64.57 | $61.83 | 2.9M |
| 2024-04-24 | 65.23 | $63.54 | 1.1M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
77.98
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.13
Average
70.50
Maximum
82.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 77.98 | $77.64 | 515752 |
| 2026-07-21 | 78.01 | $78.60 | 810007 |
| 2026-07-20 | 77.95 | $79.25 | 965900 |
| 2026-07-17 | 77.81 | $81.31 | 1.1M |
| 2026-07-16 | 77.44 | $81.70 | 1.7M |
| 2026-07-15 | 77.00 | $78.37 | 846200 |
| 2026-07-14 | 76.85 | $76.28 | 760440 |
| 2026-07-13 | 76.91 | $77.42 | 755348 |
| 2026-07-10 | 76.86 | $76.70 | 532938 |
| 2026-07-09 | 76.87 | $75.96 | 786709 |
| 2026-07-08 | 76.97 | $75.18 | 964200 |
| 2026-07-07 | 77.16 | $76.28 | 1.2M |
| 2026-07-06 | 77.25 | $77.94 | 1.1M |
| 2026-07-02 | 77.18 | $78.27 | 1.4M |
| 2026-07-01 | 77.06 | $78.35 | 1.1M |
| 2026-06-30 | 76.93 | $77.15 | 1.3M |
| 2026-06-29 | 76.91 | $78.24 | 1.1M |
| 2026-06-26 | 76.77 | $79.53 | 2.9M |
| 2026-06-25 | 76.47 | $77.92 | 1.0M |
| 2026-06-24 | 76.32 | $75.59 | 1.2M |
| 2026-06-23 | 76.40 | $73.99 | 1.5M |
| 2026-06-22 | 76.65 | $73.56 | 2.0M |
| 2026-06-18 | 76.98 | $75.43 | 2.3M |
| 2026-06-17 | 77.14 | $74.56 | 1.4M |
| 2026-06-16 | 77.41 | $76.56 | 1.3M |
| 2026-06-15 | 77.50 | $76.90 | 1.4M |
| 2026-06-12 | 77.57 | $78.87 | 1.1M |
| 2026-06-11 | 77.43 | $79.22 | 1.5M |
| 2026-06-10 | 77.24 | $80.94 | 1.3M |
| 2026-06-09 | 76.85 | $82.46 | 1.8M |
| 2026-06-08 | 76.26 | $78.76 | 2.0M |
| 2026-06-05 | 76.00 | $81.01 | 1.7M |
| 2026-06-04 | 75.47 | $82.42 | 2.5M |
| 2026-06-03 | 74.74 | $78.36 | 1.8M |
| 2026-06-02 | 74.36 | $76.43 | 2.4M |
| 2026-06-01 | 74.14 | $75.84 | 2.4M |
| 2026-05-29 | 73.96 | $74.95 | 12.8M |
| 2026-05-28 | 73.86 | $75.94 | 1.6M |
| 2026-05-27 | 73.64 | $75.89 | 2.8M |
| 2026-05-26 | 73.40 | $76.27 | 1.1M |
| 2026-05-22 | 73.10 | $76.83 | 1.6M |
| 2026-05-21 | 72.70 | $76.75 | 1.2M |
| 2026-05-20 | 72.28 | $76.13 | 1.3M |
| 2026-05-19 | 71.87 | $74.73 | 1.4M |
| 2026-05-18 | 71.57 | $76.13 | 1.5M |
| 2026-05-15 | 71.09 | $74.26 | 1.7M |
| 2026-05-14 | 70.76 | $74.42 | 1.8M |
| 2026-05-13 | 70.37 | $74.41 | 2.5M |
| 2026-05-12 | 69.95 | $75.10 | 2.3M |
| 2026-05-11 | 69.41 | $74.12 | 2.0M |
| 2026-05-08 | 68.91 | $73.38 | 1.7M |
| 2026-05-07 | 68.44 | $71.65 | 1.7M |
| 2026-05-06 | 68.10 | $71.00 | 2.7M |
| 2026-05-05 | 67.80 | $69.04 | 1.9M |
| 2026-05-04 | 67.66 | $67.44 | 1.6M |
| 2026-05-01 | 67.69 | $66.63 | 1.3M |
| 2026-04-30 | 67.80 | $67.36 | 1.9M |
| 2026-04-29 | 67.85 | $66.49 | 1.1M |
| 2026-04-28 | 67.99 | $67.51 | 989831 |
| 2026-04-27 | 68.04 | $69.78 | 1.0M |
| 2026-04-24 | 67.86 | $68.52 | 598231 |
| 2026-04-23 | 67.79 | $68.96 | 871636 |
| 2026-04-22 | 67.66 | $69.11 | 629100 |
| 2026-04-21 | 67.51 | $68.97 | 779019 |
| 2026-04-20 | 67.36 | $70.04 | 980122 |
| 2026-04-17 | 67.07 | $70.48 | 913700 |
| 2026-04-16 | 66.71 | $68.88 | 1.3M |
| 2026-04-15 | 66.49 | $69.10 | 1.1M |
| 2026-04-14 | 66.21 | $69.02 | 1.4M |
| 2026-04-13 | 65.92 | $67.41 | 1.3M |
| 2026-04-10 | 65.76 | $65.79 | 1.1M |
| 2026-04-09 | 65.76 | $66.18 | 1.8M |
| 2026-04-08 | 65.71 | $65.25 | 1.5M |
| 2026-04-07 | 65.76 | $62.49 | 1.0M |
| 2026-04-06 | 66.10 | $63.25 | 1.0M |
| 2026-04-02 | 66.40 | $63.57 | 1.0M |
| 2026-04-01 | 66.70 | $64.35 | 1.5M |
| 2026-03-31 | 66.95 | $65.30 | 2.2M |
| 2026-03-30 | 67.12 | $63.45 | 1.5M |
| 2026-03-27 | 67.51 | $62.76 | 1.4M |
| 2026-03-26 | 68.01 | $64.71 | 1.2M |
| 2026-03-25 | 68.36 | $64.64 | 1.1M |
| 2026-03-24 | 68.75 | $64.03 | 1.7M |
| 2026-03-23 | 69.25 | $65.69 | 1.8M |
| 2026-03-20 | 69.62 | $65.78 | 2.5M |
| 2026-03-19 | 70.02 | $67.14 | 1.2M |
| 2026-03-18 | 70.33 | $67.10 | 1.1M |
| 2026-03-17 | 70.67 | $68.67 | 1.1M |
| 2026-03-16 | 70.88 | $67.14 | 1.6M |
| 2026-03-13 | 71.27 | $66.76 | 2.1M |
| 2026-03-12 | 71.75 | $66.12 | 1.7M |
| 2026-03-11 | 72.34 | $67.62 | 1.6M |
| 2026-03-10 | 72.84 | $67.60 | 1.0M |
| 2026-03-09 | 73.39 | $68.60 | 1.3M |
| 2026-03-06 | 73.89 | $69.41 | 1.3M |
| 2026-03-05 | 74.36 | $70.78 | 1.3M |
| 2026-03-04 | 74.74 | $70.40 | 1.2M |
| 2026-03-03 | 75.20 | $70.81 | 1.1M |
| 2026-03-02 | 75.66 | $73.00 | 1.2M |
| 2026-02-27 | 75.94 | $74.20 | 2.2M |
| 2026-02-26 | 76.12 | $76.94 | 1.9M |
| 2026-02-25 | 76.03 | $75.08 | 1.3M |
| 2026-02-24 | 76.13 | $73.42 | 787007 |
| 2026-02-23 | 76.42 | $72.65 | 905700 |
| 2026-02-20 | 76.82 | $72.94 | 1.1M |
| 2026-02-19 | 77.22 | $73.61 | 836051 |
| 2026-02-18 | 77.61 | $74.91 | 1.2M |
| 2026-02-17 | 77.89 | $73.73 | 1.7M |
| 2026-02-13 | 78.33 | $75.55 | 1.4M |
| 2026-02-12 | 78.62 | $75.95 | 1.3M |
| 2026-02-11 | 78.90 | $81.49 | 729107 |
| 2026-02-10 | 78.63 | $80.46 | 1.2M |
| 2026-02-09 | 78.43 | $78.07 | 820100 |
| 2026-02-06 | 78.47 | $78.12 | 861400 |
| 2026-02-05 | 78.51 | $76.98 | 1.1M |
| 2026-02-04 | 78.67 | $76.49 | 1.6M |
| 2026-02-03 | 78.90 | $75.75 | 1.1M |
| 2026-02-02 | 79.23 | $76.91 | 934500 |
| 2026-01-30 | 79.48 | $76.97 | 1.3M |
| 2026-01-29 | 79.74 | $76.52 | 1.0M |
| 2026-01-28 | 80.08 | $76.60 | 1.2M |
| 2026-01-27 | 80.45 | $77.61 | 791500 |
| 2026-01-26 | 80.74 | $79.01 | 868500 |
| 2026-01-23 | 80.93 | $78.91 | 678200 |
| 2026-01-22 | 81.14 | $80.27 | 520100 |
| 2026-01-21 | 81.23 | $80.37 | 844511 |
| 2026-01-20 | 81.32 | $78.96 | 988800 |
| 2026-01-16 | 81.57 | $79.48 | 815468 |
| 2026-01-15 | 81.79 | $80.44 | 714300 |
| 2026-01-14 | 81.93 | $80.05 | 1.0M |
| 2026-01-13 | 82.13 | $80.03 | 1.7M |
| 2026-01-12 | 82.35 | $85.69 | 773045 |
| 2026-01-09 | 82.00 | $86.14 | 741500 |
| 2026-01-08 | 81.56 | $85.77 | 1.2M |
| 2026-01-07 | 81.12 | $84.24 | 1.0M |
| 2026-01-06 | 80.79 | $83.16 | 1.3M |
| 2026-01-05 | 80.54 | $80.80 | 1.0M |
| 2026-01-02 | 80.52 | $79.02 | 751132 |
| 2025-12-31 | 80.67 | $79.24 | 598500 |
| 2025-12-30 | 80.82 | $80.16 | 497836 |
| 2025-12-29 | 80.89 | $80.09 | 575200 |
| 2025-12-26 | 80.98 | $80.46 | 502400 |
| 2025-12-24 | 81.03 | $80.18 | 398100 |
| 2025-12-23 | 81.12 | $80.55 | 752848 |
| 2025-12-22 | 81.18 | $80.78 | 801543 |
| 2025-12-19 | 81.23 | $81.59 | 3.3M |
| 2025-12-18 | 81.19 | $80.68 | 1.4M |
| 2025-12-17 | 81.24 | $79.95 | 1.6M |
| 2025-12-16 | 81.38 | $80.59 | 1.1M |
| 2025-12-15 | 81.46 | $81.89 | 1.2M |
| 2025-12-12 | 81.41 | $82.98 | 792000 |
| 2025-12-11 | 81.25 | $82.79 | 802323 |
| 2025-12-10 | 81.09 | $81.90 | 916641 |
| 2025-12-09 | 81.00 | $80.11 | 1.1M |
| 2025-12-08 | 81.10 | $82.60 | 1.6M |
| 2025-12-05 | 80.94 | $85.43 | 1.1M |
| 2025-12-04 | 80.46 | $85.26 | 929700 |
| 2025-12-03 | 79.96 | $85.25 | 1.2M |
| 2025-12-02 | 79.40 | $85.59 | 1.2M |
| 2025-12-01 | 78.75 | $85.56 | 1.2M |
| 2025-11-28 | 78.03 | $85.26 | 628300 |
| 2025-11-26 | 77.27 | $85.27 | 988146 |
| 2025-11-25 | 76.43 | $85.77 | 1.2M |
| 2025-11-24 | 75.45 | $83.38 | 1.5M |
| 2025-11-21 | 74.62 | $82.90 | 1.3M |
| 2025-11-20 | 73.74 | $79.51 | 1.9M |
| 2025-11-19 | 73.14 | $77.31 | 888900 |
| 2025-11-18 | 72.70 | $76.89 | 1.4M |
| 2025-11-17 | 72.26 | $76.19 | 1.2M |
| 2025-11-14 | 71.84 | $75.66 | 1.1M |
| 2025-11-13 | 71.44 | $75.22 | 1.3M |
| 2025-11-12 | 71.04 | $73.83 | 1.0M |
| 2025-11-11 | 70.75 | $73.88 | 919142 |
| 2025-11-10 | 70.42 | $71.79 | 1.2M |
| 2025-11-07 | 70.27 | $71.52 | 1.7M |
| 2025-11-06 | 70.14 | $66.28 | 1.8M |
| 2025-11-05 | 70.55 | $67.69 | 1.2M |
| 2025-11-04 | 70.85 | $68.59 | 1.3M |
| 2025-11-03 | 71.09 | $68.12 | 1.3M |
| 2025-10-31 | 71.40 | $69.04 | 836700 |
| 2025-10-30 | 71.65 | $69.28 | 569207 |
| 2025-10-29 | 71.90 | $69.78 | 815800 |
| 2025-10-28 | 72.12 | $70.92 | 447030 |
| 2025-10-27 | 72.25 | $71.98 | 729400 |
| 2025-10-24 | 72.27 | $71.44 | 811919 |
| 2025-10-23 | 72.36 | $72.27 | 692422 |
| 2025-10-22 | 72.37 | $72.76 | 650400 |
| 2025-10-21 | 72.33 | $72.91 | 609400 |
| 2025-10-20 | 72.27 | $72.87 | 479200 |
| 2025-10-17 | 72.21 | $72.16 | 587050 |
| 2025-10-16 | 72.21 | $71.44 | 897379 |
| 2025-10-15 | 72.29 | $71.56 | 653850 |
| 2025-10-14 | 72.37 | $71.49 | 954924 |
| 2025-10-13 | 72.46 | $70.88 | 1.7M |
| 2025-10-10 | 72.63 | $70.52 | 1.3M |
| 2025-10-09 | 72.85 | $71.80 | 1.0M |
| 2025-10-08 | 72.96 | $72.43 | 830400 |
| 2025-10-07 | 73.02 | $72.16 | 1.7M |
| 2025-10-06 | 73.11 | $73.78 | 1.0M |
| 2025-10-03 | 73.04 | $74.00 | 793600 |
| 2025-10-02 | 72.94 | $74.60 | 886800 |
| 2025-10-01 | 72.76 | $73.04 | 1.4M |
| 2025-09-30 | 72.73 | $73.00 | 903100 |
| 2025-09-29 | 72.71 | $72.21 | 1.2M |
| 2025-09-26 | 72.76 | $71.37 | 934200 |
| 2025-09-25 | 72.90 | $70.46 | 1.3M |
| 2025-09-24 | 73.16 | $71.82 | 827769 |
| 2025-09-23 | 73.30 | $73.39 | 787615 |
| 2025-09-22 | 73.29 | $73.76 | 1.5M |
| 2025-09-19 | 73.24 | $73.72 | 1.5M |
| 2025-09-18 | 73.19 | $74.37 | 918600 |
| 2025-09-17 | 73.07 | $74.07 | 1.7M |
| 2025-09-16 | 72.96 | $74.13 | 1.0M |
| 2025-09-15 | 72.84 | $73.21 | 1.6M |
| 2025-09-12 | 72.80 | $73.39 | 1.6M |
| 2025-09-11 | 72.74 | $73.79 | 1.4M |
| 2025-09-10 | 72.63 | $71.22 | 1.0M |
| 2025-09-09 | 72.78 | $72.90 | 930130 |
| 2025-09-08 | 72.77 | $74.60 | 1.5M |
| 2025-09-05 | 72.57 | $72.72 | 682814 |
| 2025-09-04 | 72.56 | $72.38 | 794100 |
| 2025-09-03 | 72.58 | $71.40 | 804349 |
| 2025-09-02 | 72.70 | $71.82 | 1.0M |
| 2025-08-29 | 72.79 | $73.09 | 821206 |
| 2025-08-28 | 72.76 | $72.66 | 1.0M |
| 2025-08-27 | 72.77 | $72.89 | 868415 |
| 2025-08-26 | 72.76 | $72.92 | 1.1M |
| 2025-08-25 | 72.74 | $72.75 | 663218 |
| 2025-08-22 | 72.74 | $73.55 | 1.0M |
| 2025-08-21 | 72.66 | $72.00 | 599400 |
| 2025-08-20 | 72.73 | $72.85 | 1.1M |
| 2025-08-19 | 72.72 | $72.27 | 1.2M |
| 2025-08-18 | 72.76 | $70.76 | 2.0M |
| 2025-08-15 | 72.97 | $71.42 | 4.0M |
| 2025-08-14 | 73.14 | $73.20 | 4.9M |
| 2025-08-13 | 73.13 | $74.38 | 854400 |
| 2025-08-12 | 73.00 | $72.09 | 741205 |
| 2025-08-11 | 73.10 | $71.86 | 788200 |
| 2025-08-08 | 73.23 | $73.39 | 1.8M |
| 2025-08-07 | 73.21 | $71.95 | 1.3M |
| 2025-08-06 | 73.34 | $72.57 | 879346 |
| 2025-08-05 | 73.42 | $72.43 | 870000 |
| 2025-08-04 | 73.53 | $73.22 | 849564 |
| 2025-08-01 | 73.56 | $71.73 | 780700 |
| 2025-07-31 | 73.75 | $71.36 | 708059 |
| 2025-07-30 | 74.00 | $72.98 | 450100 |
| 2025-07-29 | 74.11 | $73.55 | 365500 |
| 2025-07-28 | 74.17 | $73.77 | 399539 |
| 2025-07-25 | 74.21 | $74.75 | 453342 |
| 2025-07-24 | 74.15 | $73.93 | 449134 |
| 2025-07-23 | 74.18 | $74.40 | 507300 |
| 2025-07-22 | 74.15 | $72.92 | 550600 |
| 2025-07-21 | 74.28 | $72.34 | 436690 |
| 2025-07-18 | 74.49 | $73.28 | 584200 |
| 2025-07-17 | 74.62 | $73.86 | 424506 |
| 2025-07-16 | 74.70 | $73.03 | 530921 |
| 2025-07-15 | 74.87 | $73.68 | 768591 |
| 2025-07-14 | 75.00 | $74.07 | 556900 |
| 2025-07-11 | 75.09 | $73.80 | 715900 |
| 2025-07-10 | 75.23 | $75.88 | 766500 |
| 2025-07-09 | 75.16 | $74.19 | 580609 |
| 2025-07-08 | 75.27 | $75.08 | 1.0M |
| 2025-07-07 | 75.28 | $76.24 | 924055 |
| 2025-07-03 | 75.18 | $78.50 | 474300 |
| 2025-07-02 | 74.84 | $78.25 | 1.2M |
| 2025-07-01 | 74.48 | $77.89 | 1.1M |
| 2025-06-30 | 74.12 | $75.84 | 755700 |
| 2025-06-27 | 73.94 | $75.46 | 1.0M |
| 2025-06-26 | 73.77 | $74.63 | 617641 |
| 2025-06-25 | 73.68 | $74.95 | 554000 |
| 2025-06-24 | 73.55 | $74.98 | 848649 |
| 2025-06-23 | 73.40 | $73.25 | 878528 |
| 2025-06-20 | 73.42 | $73.57 | 1.2M |
| 2025-06-18 | 73.40 | $72.63 | 683844 |
| 2025-06-17 | 73.48 | $72.76 | 733666 |
| 2025-06-16 | 73.56 | $74.45 | 656802 |
| 2025-06-13 | 73.46 | $73.80 | 599751 |
| 2025-06-12 | 73.43 | $74.29 | 649300 |
| 2025-06-11 | 73.34 | $74.41 | 776319 |
| 2025-06-10 | 73.22 | $75.55 | 922018 |
| 2025-06-09 | 72.98 | $74.92 | 1.1M |
| 2025-06-06 | 72.78 | $74.84 | 717103 |
| 2025-06-05 | 72.56 | $75.37 | 784142 |
| 2025-06-04 | 72.26 | $75.14 | 806036 |
| 2025-06-03 | 71.96 | $74.26 | 1.1M |
| 2025-06-02 | 71.72 | $73.12 | 961063 |
| 2025-05-30 | 71.57 | $73.09 | 4.1M |
| 2025-05-29 | 71.41 | $72.61 | 970148 |
| 2025-05-28 | 71.28 | $72.63 | 991114 |
| 2025-05-27 | 71.14 | $72.53 | 794932 |
| 2025-05-23 | 71.00 | $70.81 | 1.1M |
| 2025-05-22 | 71.01 | $72.66 | 1.1M |
| 2025-05-21 | 70.84 | $72.76 | 2.6M |
| 2025-05-20 | 70.64 | $74.70 | 821600 |
| 2025-05-19 | 70.21 | $75.77 | 1.1M |
| 2025-05-16 | 69.63 | $74.11 | 824004 |
| 2025-05-15 | 69.15 | $72.94 | 1.2M |
| 2025-05-14 | 68.76 | $71.14 | 1.4M |
| 2025-05-13 | 68.51 | $73.52 | 1.2M |
| 2025-05-12 | 67.98 | $74.80 | 1.5M |
| 2025-05-09 | 67.26 | $70.23 | 1.8M |
| 2025-05-08 | 66.95 | $66.63 | 1.2M |
| 2025-05-07 | 66.98 | $65.49 | 875600 |
| 2025-05-06 | 67.14 | $65.47 | 1.1M |
| 2025-05-05 | 67.31 | $66.89 | 925268 |
| 2025-05-02 | 67.36 | $67.62 | 990236 |
| 2025-05-01 | 67.33 | $65.62 | 899300 |
| 2025-04-30 | 67.51 | $66.12 | 1.1M |
| 2025-04-29 | 67.66 | $66.25 | 729243 |
| 2025-04-28 | 67.80 | $66.07 | 837600 |
| 2025-04-25 | 67.99 | $66.07 | 672841 |
| 2025-04-24 | 68.19 | $67.53 | 750931 |
| 2025-04-23 | 68.26 | $65.90 | 639849 |
| 2025-04-22 | 68.51 | $64.94 | 609920 |
| 2025-04-21 | 68.88 | $63.94 | 786384 |
| 2025-04-17 | 69.40 | $66.26 | 910300 |
| 2025-04-16 | 69.73 | $65.67 | 650113 |
| 2025-04-15 | 70.16 | $65.93 | 892604 |
| 2025-04-14 | 70.60 | $67.80 | 930900 |
| 2025-04-11 | 70.90 | $66.19 | 1.0M |
| 2025-04-10 | 71.39 | $65.17 | 1.1M |
| 2025-04-09 | 72.05 | $68.58 | 2.3M |
| 2025-04-08 | 72.41 | $63.01 | 1.3M |
| 2025-04-07 | 73.40 | $65.32 | 2.9M |
| 2025-04-04 | 74.26 | $66.20 | 1.9M |
| 2025-04-03 | 75.10 | $70.19 | 3.1M |
| 2025-04-02 | 75.62 | $76.62 | 1.4M |
| 2025-04-01 | 75.52 | $76.34 | 1.7M |
| 2025-03-31 | 75.43 | $76.04 | 1.3M |
| 2025-03-28 | 75.36 | $74.75 | 1.9M |
| 2025-03-27 | 75.43 | $75.51 | 859400 |
| 2025-03-26 | 75.42 | $74.24 | 1.9M |
| 2025-03-25 | 75.54 | $74.93 | 1.1M |
| 2025-03-24 | 75.61 | $74.20 | 1.1M |
| 2025-03-21 | 75.76 | $73.97 | 1.9M |
| 2025-03-20 | 75.95 | $74.99 | 1.9M |
| 2025-03-19 | 76.05 | $76.31 | 879832 |
| 2025-03-18 | 76.02 | $75.30 | 706942 |
| 2025-03-17 | 76.09 | $75.15 | 852700 |
| 2025-03-14 | 76.19 | $74.16 | 1.1M |
| 2025-03-13 | 76.41 | $72.30 | 936748 |
| 2025-03-12 | 76.84 | $74.01 | 1.2M |
| 2025-03-11 | 77.14 | $75.89 | 1.3M |
| 2025-03-10 | 77.27 | $77.64 | 1.6M |
| 2025-03-07 | 77.23 | $77.93 | 1.2M |
| 2025-03-06 | 77.16 | $75.74 | 1.1M |
| 2025-03-05 | 77.31 | $77.83 | 1.1M |
| 2025-03-04 | 77.25 | $78.99 | 1.2M |
| 2025-03-03 | 77.07 | $80.16 | 1.1M |
| 2025-02-28 | 76.74 | $79.75 | 2.0M |
| 2025-02-27 | 76.43 | $83.44 | 1.5M |
| 2025-02-26 | 75.69 | $84.04 | 1.7M |
| 2025-02-25 | 74.81 | $83.56 | 3.2M |
| 2025-02-24 | 73.89 | $76.28 | 1.3M |
| 2025-02-21 | 73.64 | $73.02 | 570706 |
| 2025-02-20 | 73.70 | $74.50 | 602170 |
| 2025-02-19 | 73.62 | $73.98 | 610753 |
| 2025-02-18 | 73.58 | $74.34 | 955200 |
| 2025-02-14 | 73.50 | $74.24 | 1.1M |
| 2025-02-13 | 73.42 | $74.31 | 595922 |
| 2025-02-12 | 73.33 | $73.68 | 459900 |
| 2025-02-11 | 73.29 | $73.65 | 550200 |
| 2025-02-10 | 73.26 | $74.31 | 626114 |
| 2025-02-07 | 73.14 | $73.38 | 859500 |
| 2025-02-06 | 73.12 | $74.78 | 934553 |
| 2025-02-05 | 72.94 | $74.79 | 451707 |
| 2025-02-04 | 72.75 | $74.61 | 644334 |
| 2025-02-03 | 72.55 | $73.58 | 995962 |
| 2025-01-31 | 72.45 | $74.06 | 1.1M |
| 2025-01-30 | 72.28 | $75.30 | 540900 |
| 2025-01-29 | 71.96 | $74.50 | 668100 |
| 2025-01-28 | 71.69 | $74.88 | 698055 |
| 2025-01-27 | 71.36 | $75.14 | 983538 |
| 2025-01-24 | 70.96 | $74.99 | 1.1M |
| 2025-01-23 | 70.53 | $73.60 | 723700 |
| 2025-01-22 | 70.21 | $73.66 | 1.3M |
| 2025-01-21 | 69.85 | $74.02 | 1.1M |
| 2025-01-17 | 69.41 | $73.51 | 1.5M |
| 2025-01-16 | 68.97 | $72.69 | 739200 |
| 2025-01-15 | 68.58 | $72.03 | 1.3M |
| 2025-01-14 | 68.22 | $70.19 | 717746 |
| 2025-01-13 | 68.01 | $68.51 | 780900 |
| 2025-01-10 | 67.96 | $67.07 | 1.2M |
| 2025-01-08 | 68.05 | $68.96 | 2.7M |
| 2025-01-07 | 67.96 | $69.41 | 840700 |
| 2025-01-06 | 67.81 | $68.47 | 1.0M |
| 2025-01-03 | 67.74 | $67.12 | 747300 |
| 2025-01-02 | 67.80 | $65.93 | 561809 |
| 2024-12-31 | 68.00 | $66.06 | 541100 |
| 2024-12-30 | 68.20 | $66.05 | 686423 |
| 2024-12-27 | 68.43 | $66.74 | 460337 |
| 2024-12-26 | 68.61 | $66.94 | 505004 |
| 2024-12-24 | 68.78 | $66.56 | 252400 |
| 2024-12-23 | 69.02 | $66.63 | 823212 |
| 2024-12-20 | 69.27 | $66.83 | 1.8M |
| 2024-12-19 | 69.53 | $66.80 | 1.1M |
| 2024-12-18 | 69.81 | $66.89 | 595908 |
| 2024-12-17 | 70.12 | $68.60 | 756900 |
| 2024-12-16 | 70.28 | $69.27 | 755847 |
| 2024-12-13 | 70.39 | $69.56 | 637853 |
| 2024-12-12 | 70.47 | $70.01 | 620149 |
| 2024-12-11 | 70.52 | $70.49 | 588734 |
| 2024-12-10 | 70.53 | $69.72 | 767212 |
| 2024-12-09 | 70.61 | $70.63 | 662237 |
| 2024-12-06 | 70.61 | $69.96 | 1.0M |
| 2024-12-05 | 70.68 | $69.57 | 845243 |
| 2024-12-04 | 70.79 | $70.26 | 885034 |
| 2024-12-03 | 70.85 | $70.77 | 1.3M |
| 2024-12-02 | 70.86 | $71.99 | 984401 |
| 2024-11-29 | 70.74 | $71.51 | 577000 |
| 2024-11-27 | 70.66 | $72.48 | 702927 |
| 2024-11-26 | 70.47 | $71.49 | 676300 |
| 2024-11-25 | 70.36 | $71.61 | 1.6M |
| 2024-11-22 | 70.23 | $70.81 | 700145 |
| 2024-11-21 | 70.16 | $69.63 | 799914 |
| 2024-11-20 | 70.22 | $68.39 | 953328 |
| 2024-11-19 | 70.41 | $67.05 | 711432 |
| 2024-11-18 | 70.77 | $67.12 | 939229 |
| 2024-11-15 | 71.15 | $67.48 | 1.1M |
| 2024-11-14 | 71.54 | $67.90 | 1.1M |
| 2024-11-13 | 71.92 | $70.04 | 917355 |
| 2024-11-12 | 72.12 | $70.70 | 1.3M |
| 2024-11-11 | 72.27 | $71.53 | 1.1M |
| 2024-11-08 | 72.34 | $72.43 | 2.2M |
| 2024-11-07 | 72.34 | $75.07 | 1.6M |
| 2024-11-06 | 72.05 | $74.14 | 1.4M |
| 2024-11-05 | 71.83 | $73.16 | 892026 |
| 2024-11-04 | 71.69 | $72.17 | 781349 |
| 2024-11-01 | 71.64 | $72.46 | 689831 |
| 2024-10-31 | 71.55 | $72.58 | 801387 |
| 2024-10-30 | 71.44 | $73.57 | 601207 |
| 2024-10-29 | 71.22 | $73.35 | 683100 |
| 2024-10-28 | 70.99 | $73.36 | 822862 |
| 2024-10-25 | 70.74 | $73.19 | 713506 |
| 2024-10-24 | 70.48 | $73.20 | 2.1M |
| 2024-10-23 | 70.20 | $72.50 | 701547 |
| 2024-10-22 | 69.96 | $72.61 | 745739 |
| 2024-10-21 | 69.68 | $73.10 | 834900 |
| 2024-10-18 | 69.32 | $73.68 | 831700 |
| 2024-10-17 | 68.86 | $72.41 | 1.3M |
| 2024-10-16 | 68.48 | $71.42 | 774700 |
| 2024-10-15 | 68.17 | $69.72 | 957500 |
| 2024-10-14 | 68.01 | $69.39 | 646965 |
| 2024-10-11 | 67.87 | $68.14 | 1.2M |
| 2024-10-10 | 67.84 | $68.10 | 529600 |
| 2024-10-09 | 67.81 | $69.18 | 842363 |
| 2024-10-08 | 67.67 | $67.13 | 1.0M |
| 2024-10-07 | 67.72 | $66.29 | 1.2M |
| 2024-10-04 | 67.87 | $67.74 | 837213 |
| 2024-10-03 | 67.89 | $67.26 | 754814 |
| 2024-10-02 | 67.95 | $67.63 | 820700 |
| 2024-10-01 | 67.99 | $67.30 | 932406 |
| 2024-09-30 | 68.06 | $69.72 | 1.4M |
| 2024-09-27 | 67.89 | $67.57 | 2.0M |
| 2024-09-26 | 67.92 | $68.10 | 2.0M |
| 2024-09-25 | 67.90 | $69.22 | 772500 |
| 2024-09-24 | 67.76 | $70.04 | 878965 |
| 2024-09-23 | 67.52 | $70.12 | 1.3M |
| 2024-09-20 | 67.25 | $69.95 | 4.4M |
| 2024-09-19 | 66.96 | $72.34 | 886372 |
| 2024-09-18 | 66.40 | $72.13 | 679767 |
| 2024-09-17 | 65.80 | $72.33 | 788852 |
| 2024-09-16 | 65.11 | $71.79 | 991044 |
| 2024-09-13 | 64.40 | $70.00 | 1.0M |
| 2024-09-12 | 63.82 | $68.65 | 1.3M |
| 2024-09-11 | 63.31 | $69.41 | 1.6M |
| 2024-09-10 | 62.66 | $68.35 | 1.6M |
| 2024-09-09 | 62.07 | $67.03 | 1.4M |
| 2024-09-06 | 61.54 | $66.20 | 1.3M |
| 2024-09-05 | 61.05 | $65.60 | 1.4M |
| 2024-09-04 | 60.57 | $65.11 | 1.4M |
| 2024-09-03 | 60.10 | $63.83 | 1.1M |
| 2024-08-30 | 59.70 | $64.11 | 2.1M |
| 2024-08-29 | 59.24 | $62.92 | 1.5M |
| 2024-08-28 | 58.85 | $60.05 | 794923 |
| 2024-08-27 | 58.73 | $60.55 | 770100 |
| 2024-08-26 | 58.53 | $60.18 | 938404 |
| 2024-08-23 | 58.36 | $61.40 | 642626 |
| 2024-08-22 | 58.04 | $59.77 | 710438 |
| 2024-08-21 | 57.86 | $59.66 | 936431 |
| 2024-08-20 | 57.67 | $59.45 | 771139 |
| 2024-08-19 | 57.48 | $59.45 | 1.1M |
| 2024-08-16 | 57.28 | $59.40 | 842937 |
| 2024-08-15 | 57.05 | $58.84 | 1.0M |
| 2024-08-14 | 56.86 | $57.78 | 867011 |
| 2024-08-13 | 56.77 | $58.22 | 978600 |
| 2024-08-12 | 56.62 | $57.71 | 1.2M |
| 2024-08-09 | 56.50 | $60.59 | 2.4M |
| 2024-08-08 | 56.07 | $58.66 | 1.3M |
| 2024-08-07 | 55.80 | $55.90 | 1.5M |
| 2024-08-06 | 55.79 | $57.45 | 916600 |
| 2024-08-05 | 55.61 | $56.14 | 1.1M |
| 2024-08-02 | 55.55 | $57.31 | 1.1M |
| 2024-08-01 | 55.37 | $58.06 | 1.0M |
| 2024-07-31 | 55.09 | $58.88 | 1.1M |
| 2024-07-30 | 54.69 | $58.95 | 1.4M |
| 2024-07-29 | 54.24 | $57.34 | 1.0M |
| 2024-07-26 | 53.91 | $57.63 | 1.1M |
| 2024-07-25 | 53.52 | $57.55 | 1.5M |
| 2024-07-24 | 53.10 | $58.09 | 2.2M |
| 2024-07-23 | 52.57 | $56.64 | 2.1M |
| 2024-07-22 | 52.14 | $54.13 | 1.8M |
| 2024-07-19 | 51.93 | $54.60 | 2.6M |
| 2024-07-18 | 51.65 | $54.98 | 2.8M |
| 2024-07-17 | 51.30 | $53.00 | 2.5M |
| 2024-07-16 | 51.13 | $50.04 | 1.5M |
| 2024-07-15 | 51.24 | $48.22 | 905602 |
| 2024-07-12 | 51.56 | $49.00 | 1.1M |
| 2024-07-11 | 51.83 | $49.36 | 1.3M |
| 2024-07-10 | 52.09 | $48.18 | 1.2M |
| 2024-07-09 | 52.50 | $48.02 | 1.7M |
| 2024-07-08 | 52.97 | $49.64 | 1.2M |
| 2024-07-05 | 53.32 | $49.90 | 2.1M |
| 2024-07-03 | 53.68 | $50.85 | 891107 |
| 2024-07-02 | 53.98 | $51.60 | 1.3M |
| 2024-07-01 | 54.23 | $51.45 | 1.4M |
| 2024-06-28 | 54.52 | $52.88 | 4.8M |
| 2024-06-27 | 54.69 | $51.33 | 1.6M |
| 2024-06-26 | 55.05 | $50.75 | 1.1M |
| 2024-06-25 | 55.50 | $51.25 | 1.6M |
| 2024-06-24 | 55.94 | $51.30 | 2.6M |
| 2024-06-21 | 56.43 | $52.35 | 7.7M |
| 2024-06-20 | 56.86 | $53.80 | 1.7M |
| 2024-06-18 | 57.19 | $53.32 | 1.9M |
| 2024-06-17 | 57.59 | $54.63 | 1.4M |
| 2024-06-14 | 57.91 | $54.56 | 1.4M |
| 2024-06-13 | 58.26 | $54.13 | 1.4M |
| 2024-06-12 | 58.69 | $56.16 | 1.0M |
| 2024-06-11 | 58.96 | $56.54 | 1.4M |
| 2024-06-10 | 59.21 | $56.71 | 1.7M |
| 2024-06-07 | 59.48 | $56.41 | 1.5M |
| 2024-06-06 | 59.80 | $55.05 | 1.8M |
| 2024-06-05 | 60.30 | $55.73 | 1.3M |
| 2024-06-04 | 60.78 | $55.61 | 2.1M |
| 2024-06-03 | 61.32 | $57.05 | 1.7M |
| 2024-05-31 | 61.77 | $59.34 | 5.8M |
| 2024-05-30 | 62.03 | $58.35 | 3.3M |
| 2024-05-29 | 62.42 | $59.72 | 1.1M |
| 2024-05-28 | 62.70 | $59.86 | 1.7M |
| 2024-05-24 | 63.00 | $60.45 | 1.3M |
| 2024-05-23 | 63.27 | $59.93 | 1.7M |
| 2024-05-22 | 63.62 | $61.89 | 1.4M |
| 2024-05-21 | 63.80 | $61.22 | 1.3M |
| 2024-05-20 | 64.07 | $62.03 | 1.5M |
| 2024-05-17 | 64.29 | $62.38 | 1.7M |
| 2024-05-16 | 64.49 | $61.56 | 2.7M |
| 2024-05-15 | 64.80 | $62.44 | 2.8M |
| 2024-05-14 | 65.05 | $65.10 | 1.6M |
| 2024-05-13 | 65.04 | $63.14 | 1.5M |
| 2024-05-10 | 65.24 | $63.74 | 1.9M |
| 2024-05-09 | 65.40 | $64.83 | 3.1M |
| 2024-05-08 | 65.46 | $66.43 | 1.9M |
| 2024-05-07 | 65.36 | $65.56 | 2.3M |
| 2024-05-06 | 65.33 | $64.69 | 1.2M |
| 2024-05-03 | 65.40 | $64.65 | 1.7M |
| 2024-05-02 | 65.48 | $65.14 | 1.7M |
| 2024-05-01 | 65.52 | $65.15 | 1.6M |
| 2024-04-30 | 65.56 | $65.01 | 2.1M |
| 2024-04-29 | 65.61 | $65.91 | 2.2M |
| 2024-04-26 | 65.58 | $64.43 | 1.6M |
| 2024-04-25 | 65.70 | $61.83 | 2.9M |
| 2024-04-24 | 66.11 | $63.54 | 1.1M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
78.17
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.01
Average
70.52
Maximum
83.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.17 | $77.64 | 515752 |
| 2026-07-21 | 78.18 | $78.60 | 810007 |
| 2026-07-20 | 78.07 | $79.25 | 965900 |
| 2026-07-17 | 77.88 | $81.31 | 1.1M |
| 2026-07-16 | 77.46 | $81.70 | 1.7M |
| 2026-07-15 | 76.98 | $78.37 | 846200 |
| 2026-07-14 | 76.81 | $76.28 | 760440 |
| 2026-07-13 | 76.86 | $77.42 | 755348 |
| 2026-07-10 | 76.80 | $76.70 | 532938 |
| 2026-07-09 | 76.83 | $75.96 | 786709 |
| 2026-07-08 | 76.96 | $75.18 | 964200 |
| 2026-07-07 | 77.18 | $76.28 | 1.2M |
| 2026-07-06 | 77.33 | $77.94 | 1.1M |
| 2026-07-02 | 77.33 | $78.27 | 1.4M |
| 2026-07-01 | 77.30 | $78.35 | 1.1M |
| 2026-06-30 | 77.26 | $77.15 | 1.3M |
| 2026-06-29 | 77.32 | $78.24 | 1.1M |
| 2026-06-26 | 77.27 | $79.53 | 2.9M |
| 2026-06-25 | 77.07 | $77.92 | 1.0M |
| 2026-06-24 | 77.02 | $75.59 | 1.2M |
| 2026-06-23 | 77.20 | $73.99 | 1.5M |
| 2026-06-22 | 77.54 | $73.56 | 2.0M |
| 2026-06-18 | 77.93 | $75.43 | 2.3M |
| 2026-06-17 | 78.16 | $74.56 | 1.4M |
| 2026-06-16 | 78.46 | $76.56 | 1.3M |
| 2026-06-15 | 78.57 | $76.90 | 1.4M |
| 2026-06-12 | 78.64 | $78.87 | 1.1M |
| 2026-06-11 | 78.50 | $79.22 | 1.5M |
| 2026-06-10 | 78.30 | $80.94 | 1.3M |
| 2026-06-09 | 77.91 | $82.46 | 1.8M |
| 2026-06-08 | 77.34 | $78.76 | 2.0M |
| 2026-06-05 | 77.09 | $81.01 | 1.7M |
| 2026-06-04 | 76.59 | $82.42 | 2.5M |
| 2026-06-03 | 75.89 | $78.36 | 1.8M |
| 2026-06-02 | 75.54 | $76.43 | 2.4M |
| 2026-06-01 | 75.33 | $75.84 | 2.4M |
| 2026-05-29 | 75.13 | $74.95 | 12.8M |
| 2026-05-28 | 74.98 | $75.94 | 1.6M |
| 2026-05-27 | 74.69 | $75.89 | 2.8M |
| 2026-05-26 | 74.37 | $76.27 | 1.1M |
| 2026-05-22 | 73.98 | $76.83 | 1.6M |
| 2026-05-21 | 73.49 | $76.75 | 1.2M |
| 2026-05-20 | 72.98 | $76.13 | 1.3M |
| 2026-05-19 | 72.49 | $74.73 | 1.4M |
| 2026-05-18 | 72.11 | $76.13 | 1.5M |
| 2026-05-15 | 71.56 | $74.26 | 1.7M |
| 2026-05-14 | 71.18 | $74.42 | 1.8M |
| 2026-05-13 | 70.75 | $74.41 | 2.5M |
| 2026-05-12 | 70.30 | $75.10 | 2.3M |
| 2026-05-11 | 69.75 | $74.12 | 2.0M |
| 2026-05-08 | 69.27 | $73.38 | 1.7M |
| 2026-05-07 | 68.82 | $71.65 | 1.7M |
| 2026-05-06 | 68.51 | $71.00 | 2.7M |
| 2026-05-05 | 68.23 | $69.04 | 1.9M |
| 2026-05-04 | 68.11 | $67.44 | 1.6M |
| 2026-05-01 | 68.12 | $66.63 | 1.3M |
| 2026-04-30 | 68.20 | $67.36 | 1.9M |
| 2026-04-29 | 68.19 | $66.49 | 1.1M |
| 2026-04-28 | 68.26 | $67.51 | 989831 |
| 2026-04-27 | 68.21 | $69.78 | 1.0M |
| 2026-04-24 | 67.91 | $68.52 | 598231 |
| 2026-04-23 | 67.71 | $68.96 | 871636 |
| 2026-04-22 | 67.45 | $69.11 | 629100 |
| 2026-04-21 | 67.15 | $68.97 | 779019 |
| 2026-04-20 | 66.85 | $70.04 | 980122 |
| 2026-04-17 | 66.43 | $70.48 | 913700 |
| 2026-04-16 | 65.95 | $68.88 | 1.3M |
| 2026-04-15 | 65.62 | $69.10 | 1.1M |
| 2026-04-14 | 65.26 | $69.02 | 1.4M |
| 2026-04-13 | 64.90 | $67.41 | 1.3M |
| 2026-04-10 | 64.69 | $65.79 | 1.1M |
| 2026-04-09 | 64.63 | $66.18 | 1.8M |
| 2026-04-08 | 64.55 | $65.25 | 1.5M |
| 2026-04-07 | 64.56 | $62.49 | 1.0M |
| 2026-04-06 | 64.87 | $63.25 | 1.0M |
| 2026-04-02 | 65.13 | $63.57 | 1.0M |
| 2026-04-01 | 65.40 | $64.35 | 1.5M |
| 2026-03-31 | 65.62 | $65.30 | 2.2M |
| 2026-03-30 | 65.78 | $63.45 | 1.5M |
| 2026-03-27 | 66.16 | $62.76 | 1.4M |
| 2026-03-26 | 66.66 | $64.71 | 1.2M |
| 2026-03-25 | 67.03 | $64.64 | 1.1M |
| 2026-03-24 | 67.46 | $64.03 | 1.7M |
| 2026-03-23 | 67.99 | $65.69 | 1.8M |
| 2026-03-20 | 68.40 | $65.78 | 2.5M |
| 2026-03-19 | 68.83 | $67.14 | 1.2M |
| 2026-03-18 | 69.17 | $67.10 | 1.1M |
| 2026-03-17 | 69.54 | $68.67 | 1.1M |
| 2026-03-16 | 69.79 | $67.14 | 1.6M |
| 2026-03-13 | 70.23 | $66.76 | 2.1M |
| 2026-03-12 | 70.74 | $66.12 | 1.7M |
| 2026-03-11 | 71.39 | $67.62 | 1.6M |
| 2026-03-10 | 71.96 | $67.60 | 1.0M |
| 2026-03-09 | 72.58 | $68.60 | 1.3M |
| 2026-03-06 | 73.14 | $69.41 | 1.3M |
| 2026-03-05 | 73.67 | $70.78 | 1.3M |
| 2026-03-04 | 74.10 | $70.40 | 1.2M |
| 2026-03-03 | 74.58 | $70.81 | 1.1M |
| 2026-03-02 | 75.06 | $73.00 | 1.2M |
| 2026-02-27 | 75.35 | $74.20 | 2.2M |
| 2026-02-26 | 75.53 | $76.94 | 1.9M |
| 2026-02-25 | 75.45 | $75.08 | 1.3M |
| 2026-02-24 | 75.56 | $73.42 | 787007 |
| 2026-02-23 | 75.86 | $72.65 | 905700 |
| 2026-02-20 | 76.25 | $72.94 | 1.1M |
| 2026-02-19 | 76.66 | $73.61 | 836051 |
| 2026-02-18 | 77.03 | $74.91 | 1.2M |
| 2026-02-17 | 77.30 | $73.73 | 1.7M |
| 2026-02-13 | 77.71 | $75.55 | 1.4M |
| 2026-02-12 | 77.97 | $75.95 | 1.3M |
| 2026-02-11 | 78.21 | $81.49 | 729107 |
| 2026-02-10 | 77.92 | $80.46 | 1.2M |
| 2026-02-09 | 77.74 | $78.07 | 820100 |
| 2026-02-06 | 77.84 | $78.12 | 861400 |
| 2026-02-05 | 77.97 | $76.98 | 1.1M |
| 2026-02-04 | 78.24 | $76.49 | 1.6M |
| 2026-02-03 | 78.58 | $75.75 | 1.1M |
| 2026-02-02 | 79.03 | $76.91 | 934500 |
| 2026-01-30 | 79.37 | $76.97 | 1.3M |
| 2026-01-29 | 79.72 | $76.52 | 1.0M |
| 2026-01-28 | 80.12 | $76.60 | 1.2M |
| 2026-01-27 | 80.54 | $77.61 | 791500 |
| 2026-01-26 | 80.87 | $79.01 | 868500 |
| 2026-01-23 | 81.08 | $78.91 | 678200 |
| 2026-01-22 | 81.30 | $80.27 | 520100 |
| 2026-01-21 | 81.40 | $80.37 | 844511 |
| 2026-01-20 | 81.49 | $78.96 | 988800 |
| 2026-01-16 | 81.73 | $79.48 | 815468 |
| 2026-01-15 | 81.91 | $80.44 | 714300 |
| 2026-01-14 | 82.01 | $80.05 | 1.0M |
| 2026-01-13 | 82.15 | $80.03 | 1.7M |
| 2026-01-12 | 82.31 | $85.69 | 773045 |
| 2026-01-09 | 81.92 | $86.14 | 741500 |
| 2026-01-08 | 81.46 | $85.77 | 1.2M |
| 2026-01-07 | 81.01 | $84.24 | 1.0M |
| 2026-01-06 | 80.70 | $83.16 | 1.3M |
| 2026-01-05 | 80.50 | $80.80 | 1.0M |
| 2026-01-02 | 80.55 | $79.02 | 751132 |
| 2025-12-31 | 80.80 | $79.24 | 598500 |
| 2025-12-30 | 81.06 | $80.16 | 497836 |
| 2025-12-29 | 81.25 | $80.09 | 575200 |
| 2025-12-26 | 81.48 | $80.46 | 502400 |
| 2025-12-24 | 81.70 | $80.18 | 398100 |
| 2025-12-23 | 81.96 | $80.55 | 752848 |
| 2025-12-22 | 82.21 | $80.78 | 801543 |
| 2025-12-19 | 82.44 | $81.59 | 3.3M |
| 2025-12-18 | 82.59 | $80.68 | 1.4M |
| 2025-12-17 | 82.81 | $79.95 | 1.6M |
| 2025-12-16 | 83.08 | $80.59 | 1.1M |
| 2025-12-15 | 83.27 | $81.89 | 1.2M |
| 2025-12-12 | 83.31 | $82.98 | 792000 |
| 2025-12-11 | 83.20 | $82.79 | 802323 |
| 2025-12-10 | 83.08 | $81.90 | 916641 |
| 2025-12-09 | 82.99 | $80.11 | 1.1M |
| 2025-12-08 | 83.04 | $82.60 | 1.6M |
| 2025-12-05 | 82.80 | $85.43 | 1.1M |
| 2025-12-04 | 82.20 | $85.26 | 929700 |
| 2025-12-03 | 81.53 | $85.25 | 1.2M |
| 2025-12-02 | 80.79 | $85.59 | 1.2M |
| 2025-12-01 | 79.92 | $85.56 | 1.2M |
| 2025-11-28 | 78.98 | $85.26 | 628300 |
| 2025-11-26 | 78.00 | $85.27 | 988146 |
| 2025-11-25 | 76.94 | $85.77 | 1.2M |
| 2025-11-24 | 75.76 | $83.38 | 1.5M |
| 2025-11-21 | 74.75 | $82.90 | 1.3M |
| 2025-11-20 | 73.74 | $79.51 | 1.9M |
| 2025-11-19 | 73.01 | $77.31 | 888900 |
| 2025-11-18 | 72.47 | $76.89 | 1.4M |
| 2025-11-17 | 71.96 | $76.19 | 1.2M |
| 2025-11-14 | 71.49 | $75.66 | 1.1M |
| 2025-11-13 | 71.06 | $75.22 | 1.3M |
| 2025-11-12 | 70.65 | $73.83 | 1.0M |
| 2025-11-11 | 70.36 | $73.88 | 919142 |
| 2025-11-10 | 70.06 | $71.79 | 1.2M |
| 2025-11-07 | 69.95 | $71.52 | 1.7M |
| 2025-11-06 | 69.86 | $66.28 | 1.8M |
| 2025-11-05 | 70.30 | $67.69 | 1.2M |
| 2025-11-04 | 70.62 | $68.59 | 1.3M |
| 2025-11-03 | 70.88 | $68.12 | 1.3M |
| 2025-10-31 | 71.21 | $69.04 | 836700 |
| 2025-10-30 | 71.48 | $69.28 | 569207 |
| 2025-10-29 | 71.74 | $69.78 | 815800 |
| 2025-10-28 | 71.98 | $70.92 | 447030 |
| 2025-10-27 | 72.11 | $71.98 | 729400 |
| 2025-10-24 | 72.15 | $71.44 | 811919 |
| 2025-10-23 | 72.24 | $72.27 | 692422 |
| 2025-10-22 | 72.24 | $72.76 | 650400 |
| 2025-10-21 | 72.19 | $72.91 | 609400 |
| 2025-10-20 | 72.13 | $72.87 | 479200 |
| 2025-10-17 | 72.07 | $72.16 | 587050 |
| 2025-10-16 | 72.09 | $71.44 | 897379 |
| 2025-10-15 | 72.19 | $71.56 | 653850 |
| 2025-10-14 | 72.30 | $71.49 | 954924 |
| 2025-10-13 | 72.42 | $70.88 | 1.7M |
| 2025-10-10 | 72.61 | $70.52 | 1.3M |
| 2025-10-09 | 72.85 | $71.80 | 1.0M |
| 2025-10-08 | 72.98 | $72.43 | 830400 |
| 2025-10-07 | 73.04 | $72.16 | 1.7M |
| 2025-10-06 | 73.13 | $73.78 | 1.0M |
| 2025-10-03 | 73.07 | $74.00 | 793600 |
| 2025-10-02 | 72.98 | $74.60 | 886800 |
| 2025-10-01 | 72.83 | $73.04 | 1.4M |
| 2025-09-30 | 72.81 | $73.00 | 903100 |
| 2025-09-29 | 72.80 | $72.21 | 1.2M |
| 2025-09-26 | 72.86 | $71.37 | 934200 |
| 2025-09-25 | 73.01 | $70.46 | 1.3M |
| 2025-09-24 | 73.26 | $71.82 | 827769 |
| 2025-09-23 | 73.38 | $73.39 | 787615 |
| 2025-09-22 | 73.36 | $73.76 | 1.5M |
| 2025-09-19 | 73.29 | $73.72 | 1.5M |
| 2025-09-18 | 73.22 | $74.37 | 918600 |
| 2025-09-17 | 73.08 | $74.07 | 1.7M |
| 2025-09-16 | 72.97 | $74.13 | 1.0M |
| 2025-09-15 | 72.83 | $73.21 | 1.6M |
| 2025-09-12 | 72.76 | $73.39 | 1.6M |
| 2025-09-11 | 72.69 | $73.79 | 1.4M |
| 2025-09-10 | 72.57 | $71.22 | 1.0M |
| 2025-09-09 | 72.71 | $72.90 | 930130 |
| 2025-09-08 | 72.67 | $74.60 | 1.5M |
| 2025-09-05 | 72.48 | $72.72 | 682814 |
| 2025-09-04 | 72.45 | $72.38 | 794100 |
| 2025-09-03 | 72.46 | $71.40 | 804349 |
| 2025-09-02 | 72.57 | $71.82 | 1.0M |
| 2025-08-29 | 72.65 | $73.09 | 821206 |
| 2025-08-28 | 72.60 | $72.66 | 1.0M |
| 2025-08-27 | 72.58 | $72.89 | 868415 |
| 2025-08-26 | 72.54 | $72.92 | 1.1M |
| 2025-08-25 | 72.50 | $72.75 | 663218 |
| 2025-08-22 | 72.49 | $73.55 | 1.0M |
| 2025-08-21 | 72.40 | $72.00 | 599400 |
| 2025-08-20 | 72.47 | $72.85 | 1.1M |
| 2025-08-19 | 72.46 | $72.27 | 1.2M |
| 2025-08-18 | 72.51 | $70.76 | 2.0M |
| 2025-08-15 | 72.72 | $71.42 | 4.0M |
| 2025-08-14 | 72.87 | $73.20 | 4.9M |
| 2025-08-13 | 72.86 | $74.38 | 854400 |
| 2025-08-12 | 72.72 | $72.09 | 741205 |
| 2025-08-11 | 72.81 | $71.86 | 788200 |
| 2025-08-08 | 72.94 | $73.39 | 1.8M |
| 2025-08-07 | 72.92 | $71.95 | 1.3M |
| 2025-08-06 | 73.05 | $72.57 | 879346 |
| 2025-08-05 | 73.14 | $72.43 | 870000 |
| 2025-08-04 | 73.25 | $73.22 | 849564 |
| 2025-08-01 | 73.30 | $71.73 | 780700 |
| 2025-07-31 | 73.52 | $71.36 | 708059 |
| 2025-07-30 | 73.81 | $72.98 | 450100 |
| 2025-07-29 | 73.97 | $73.55 | 365500 |
| 2025-07-28 | 74.09 | $73.77 | 399539 |
| 2025-07-25 | 74.20 | $74.75 | 453342 |
| 2025-07-24 | 74.21 | $73.93 | 449134 |
| 2025-07-23 | 74.30 | $74.40 | 507300 |
| 2025-07-22 | 74.35 | $72.92 | 550600 |
| 2025-07-21 | 74.55 | $72.34 | 436690 |
| 2025-07-18 | 74.80 | $73.28 | 584200 |
| 2025-07-17 | 74.97 | $73.86 | 424506 |
| 2025-07-16 | 75.07 | $73.03 | 530921 |
| 2025-07-15 | 75.26 | $73.68 | 768591 |
| 2025-07-14 | 75.38 | $74.07 | 556900 |
| 2025-07-11 | 75.47 | $73.80 | 715900 |
| 2025-07-10 | 75.59 | $75.88 | 766500 |
| 2025-07-09 | 75.51 | $74.19 | 580609 |
| 2025-07-08 | 75.60 | $75.08 | 1.0M |
| 2025-07-07 | 75.59 | $76.24 | 924055 |
| 2025-07-03 | 75.48 | $78.50 | 474300 |
| 2025-07-02 | 75.13 | $78.25 | 1.2M |
| 2025-07-01 | 74.79 | $77.89 | 1.1M |
| 2025-06-30 | 74.46 | $75.84 | 755700 |
| 2025-06-27 | 74.31 | $75.46 | 1.0M |
| 2025-06-26 | 74.18 | $74.63 | 617641 |
| 2025-06-25 | 74.12 | $74.95 | 554000 |
| 2025-06-24 | 74.02 | $74.98 | 848649 |
| 2025-06-23 | 73.90 | $73.25 | 878528 |
| 2025-06-20 | 73.94 | $73.57 | 1.2M |
| 2025-06-18 | 73.95 | $72.63 | 683844 |
| 2025-06-17 | 74.05 | $72.76 | 733666 |
| 2025-06-16 | 74.16 | $74.45 | 656802 |
| 2025-06-13 | 74.11 | $73.80 | 599751 |
| 2025-06-12 | 74.11 | $74.29 | 649300 |
| 2025-06-11 | 74.05 | $74.41 | 776319 |
| 2025-06-10 | 73.97 | $75.55 | 922018 |
| 2025-06-09 | 73.79 | $74.92 | 1.1M |
| 2025-06-06 | 73.64 | $74.84 | 717103 |
| 2025-06-05 | 73.46 | $75.37 | 784142 |
| 2025-06-04 | 73.18 | $75.14 | 806036 |
| 2025-06-03 | 72.88 | $74.26 | 1.1M |
| 2025-06-02 | 72.62 | $73.12 | 961063 |
| 2025-05-30 | 72.45 | $73.09 | 4.1M |
| 2025-05-29 | 72.25 | $72.61 | 970148 |
| 2025-05-28 | 72.06 | $72.63 | 991114 |
| 2025-05-27 | 71.84 | $72.53 | 794932 |
| 2025-05-23 | 71.59 | $70.81 | 1.1M |
| 2025-05-22 | 71.49 | $72.66 | 1.1M |
| 2025-05-21 | 71.19 | $72.76 | 2.6M |
| 2025-05-20 | 70.84 | $74.70 | 821600 |
| 2025-05-19 | 70.27 | $75.77 | 1.1M |
| 2025-05-16 | 69.53 | $74.11 | 824004 |
| 2025-05-15 | 68.92 | $72.94 | 1.2M |
| 2025-05-14 | 68.38 | $71.14 | 1.4M |
| 2025-05-13 | 67.99 | $73.52 | 1.2M |
| 2025-05-12 | 67.35 | $74.80 | 1.5M |
| 2025-05-09 | 66.54 | $70.23 | 1.8M |
| 2025-05-08 | 66.15 | $66.63 | 1.2M |
| 2025-05-07 | 66.11 | $65.49 | 875600 |
| 2025-05-06 | 66.16 | $65.47 | 1.1M |
| 2025-05-05 | 66.21 | $66.89 | 925268 |
| 2025-05-02 | 66.13 | $67.62 | 990236 |
| 2025-05-01 | 65.99 | $65.62 | 899300 |
| 2025-04-30 | 66.09 | $66.12 | 1.1M |
| 2025-04-29 | 66.19 | $66.25 | 729243 |
| 2025-04-28 | 66.33 | $66.07 | 837600 |
| 2025-04-25 | 66.53 | $66.07 | 672841 |
| 2025-04-24 | 66.77 | $67.53 | 750931 |
| 2025-04-23 | 66.90 | $65.90 | 639849 |
| 2025-04-22 | 67.23 | $64.94 | 609920 |
| 2025-04-21 | 67.70 | $63.94 | 786384 |
| 2025-04-17 | 68.31 | $66.26 | 910300 |
| 2025-04-16 | 68.74 | $65.67 | 650113 |
| 2025-04-15 | 69.28 | $65.93 | 892604 |
| 2025-04-14 | 69.83 | $67.80 | 930900 |
| 2025-04-11 | 70.25 | $66.19 | 1.0M |
| 2025-04-10 | 70.85 | $65.17 | 1.1M |
| 2025-04-09 | 71.59 | $68.58 | 2.3M |
| 2025-04-08 | 72.03 | $63.01 | 1.3M |
| 2025-04-07 | 73.06 | $65.32 | 2.9M |
| 2025-04-04 | 73.93 | $66.20 | 1.9M |
| 2025-04-03 | 74.77 | $70.19 | 3.1M |
| 2025-04-02 | 75.25 | $76.62 | 1.4M |
| 2025-04-01 | 75.13 | $76.34 | 1.7M |
| 2025-03-31 | 75.05 | $76.04 | 1.3M |
| 2025-03-28 | 75.02 | $74.75 | 1.9M |
| 2025-03-27 | 75.14 | $75.51 | 859400 |
| 2025-03-26 | 75.21 | $74.24 | 1.9M |
| 2025-03-25 | 75.46 | $74.93 | 1.1M |
| 2025-03-24 | 75.68 | $74.20 | 1.1M |
| 2025-03-21 | 75.99 | $73.97 | 1.9M |
| 2025-03-20 | 76.31 | $74.99 | 1.9M |
| 2025-03-19 | 76.53 | $76.31 | 879832 |
| 2025-03-18 | 76.61 | $75.30 | 706942 |
| 2025-03-17 | 76.78 | $75.15 | 852700 |
| 2025-03-14 | 76.97 | $74.16 | 1.1M |
| 2025-03-13 | 77.25 | $72.30 | 936748 |
| 2025-03-12 | 77.71 | $74.01 | 1.2M |
| 2025-03-11 | 78.01 | $75.89 | 1.3M |
| 2025-03-10 | 78.12 | $77.64 | 1.6M |
| 2025-03-07 | 78.05 | $77.93 | 1.2M |
| 2025-03-06 | 77.93 | $75.74 | 1.1M |
| 2025-03-05 | 78.02 | $77.83 | 1.1M |
| 2025-03-04 | 77.89 | $78.99 | 1.2M |
| 2025-03-03 | 77.63 | $80.16 | 1.1M |
| 2025-02-28 | 77.22 | $79.75 | 2.0M |
| 2025-02-27 | 76.84 | $83.44 | 1.5M |
| 2025-02-26 | 76.06 | $84.04 | 1.7M |
| 2025-02-25 | 75.17 | $83.56 | 3.2M |
| 2025-02-24 | 74.30 | $76.28 | 1.3M |
| 2025-02-21 | 74.11 | $73.02 | 570706 |
| 2025-02-20 | 74.24 | $74.50 | 602170 |
| 2025-02-19 | 74.22 | $73.98 | 610753 |
| 2025-02-18 | 74.25 | $74.34 | 955200 |
| 2025-02-14 | 74.24 | $74.24 | 1.1M |
| 2025-02-13 | 74.23 | $74.31 | 595922 |
| 2025-02-12 | 74.21 | $73.68 | 459900 |
| 2025-02-11 | 74.23 | $73.65 | 550200 |
| 2025-02-10 | 74.22 | $74.31 | 626114 |
| 2025-02-07 | 74.12 | $73.38 | 859500 |
| 2025-02-06 | 74.09 | $74.78 | 934553 |
| 2025-02-05 | 73.90 | $74.79 | 451707 |
| 2025-02-04 | 73.68 | $74.61 | 644334 |
| 2025-02-03 | 73.44 | $73.58 | 995962 |
| 2025-01-31 | 73.26 | $74.06 | 1.1M |
| 2025-01-30 | 73.00 | $75.30 | 540900 |
| 2025-01-29 | 72.57 | $74.50 | 668100 |
| 2025-01-28 | 72.19 | $74.88 | 698055 |
| 2025-01-27 | 71.73 | $75.14 | 983538 |
| 2025-01-24 | 71.20 | $74.99 | 1.1M |
| 2025-01-23 | 70.65 | $73.60 | 723700 |
| 2025-01-22 | 70.20 | $73.66 | 1.3M |
| 2025-01-21 | 69.71 | $74.02 | 1.1M |
| 2025-01-17 | 69.15 | $73.51 | 1.5M |
| 2025-01-16 | 68.62 | $72.69 | 739200 |
| 2025-01-15 | 68.15 | $72.03 | 1.3M |
| 2025-01-14 | 67.73 | $70.19 | 717746 |
| 2025-01-13 | 67.49 | $68.51 | 780900 |
| 2025-01-10 | 67.41 | $67.07 | 1.2M |
| 2025-01-08 | 67.49 | $68.96 | 2.7M |
| 2025-01-07 | 67.39 | $69.41 | 840700 |
| 2025-01-06 | 67.25 | $68.47 | 1.0M |
| 2025-01-03 | 67.21 | $67.12 | 747300 |
| 2025-01-02 | 67.31 | $65.93 | 561809 |
| 2024-12-31 | 67.55 | $66.06 | 541100 |
| 2024-12-30 | 67.80 | $66.05 | 686423 |
| 2024-12-27 | 68.08 | $66.74 | 460337 |
| 2024-12-26 | 68.32 | $66.94 | 505004 |
| 2024-12-24 | 68.56 | $66.56 | 252400 |
| 2024-12-23 | 68.87 | $66.63 | 823212 |
| 2024-12-20 | 69.19 | $66.83 | 1.8M |
| 2024-12-19 | 69.50 | $66.80 | 1.1M |
| 2024-12-18 | 69.82 | $66.89 | 595908 |
| 2024-12-17 | 70.13 | $68.60 | 756900 |
| 2024-12-16 | 70.28 | $69.27 | 755847 |
| 2024-12-13 | 70.35 | $69.56 | 637853 |
| 2024-12-12 | 70.39 | $70.01 | 620149 |
| 2024-12-11 | 70.38 | $70.49 | 588734 |
| 2024-12-10 | 70.33 | $69.72 | 767212 |
| 2024-12-09 | 70.36 | $70.63 | 662237 |
| 2024-12-06 | 70.31 | $69.96 | 1.0M |
| 2024-12-05 | 70.35 | $69.57 | 845243 |
| 2024-12-04 | 70.45 | $70.26 | 885034 |
| 2024-12-03 | 70.50 | $70.77 | 1.3M |
| 2024-12-02 | 70.51 | $71.99 | 984401 |
| 2024-11-29 | 70.40 | $71.51 | 577000 |
| 2024-11-27 | 70.34 | $72.48 | 702927 |
| 2024-11-26 | 70.20 | $71.49 | 676300 |
| 2024-11-25 | 70.16 | $71.61 | 1.6M |
| 2024-11-22 | 70.11 | $70.81 | 700145 |
| 2024-11-21 | 70.16 | $69.63 | 799914 |
| 2024-11-20 | 70.33 | $68.39 | 953328 |
| 2024-11-19 | 70.64 | $67.05 | 711432 |
| 2024-11-18 | 71.11 | $67.12 | 939229 |
| 2024-11-15 | 71.59 | $67.48 | 1.1M |
| 2024-11-14 | 72.07 | $67.90 | 1.1M |
| 2024-11-13 | 72.54 | $70.04 | 917355 |
| 2024-11-12 | 72.80 | $70.70 | 1.3M |
| 2024-11-11 | 73.00 | $71.53 | 1.1M |
| 2024-11-08 | 73.11 | $72.43 | 2.2M |
| 2024-11-07 | 73.11 | $75.07 | 1.6M |
| 2024-11-06 | 72.83 | $74.14 | 1.4M |
| 2024-11-05 | 72.62 | $73.16 | 892026 |
| 2024-11-04 | 72.46 | $72.17 | 781349 |
| 2024-11-01 | 72.38 | $72.46 | 689831 |
| 2024-10-31 | 72.24 | $72.58 | 801387 |
| 2024-10-30 | 72.07 | $73.57 | 601207 |
| 2024-10-29 | 71.77 | $73.35 | 683100 |
| 2024-10-28 | 71.47 | $73.36 | 822862 |
| 2024-10-25 | 71.15 | $73.19 | 713506 |
| 2024-10-24 | 70.82 | $73.20 | 2.1M |
| 2024-10-23 | 70.46 | $72.50 | 701547 |
| 2024-10-22 | 70.15 | $72.61 | 745739 |
| 2024-10-21 | 69.82 | $73.10 | 834900 |
| 2024-10-18 | 69.43 | $73.68 | 831700 |
| 2024-10-17 | 68.97 | $72.41 | 1.3M |
| 2024-10-16 | 68.63 | $71.42 | 774700 |
| 2024-10-15 | 68.39 | $69.72 | 957500 |
| 2024-10-14 | 68.32 | $69.39 | 646965 |
| 2024-10-11 | 68.29 | $68.14 | 1.2M |
| 2024-10-10 | 68.39 | $68.10 | 529600 |
| 2024-10-09 | 68.50 | $69.18 | 842363 |
| 2024-10-08 | 68.50 | $67.13 | 1.0M |
| 2024-10-07 | 68.71 | $66.29 | 1.2M |
| 2024-10-04 | 69.00 | $67.74 | 837213 |
| 2024-10-03 | 69.14 | $67.26 | 754814 |
| 2024-10-02 | 69.32 | $67.63 | 820700 |
| 2024-10-01 | 69.46 | $67.30 | 932406 |
| 2024-09-30 | 69.61 | $69.72 | 1.4M |
| 2024-09-27 | 69.50 | $67.57 | 2.0M |
| 2024-09-26 | 69.58 | $68.10 | 2.0M |
| 2024-09-25 | 69.56 | $69.22 | 772500 |
| 2024-09-24 | 69.40 | $70.04 | 878965 |
| 2024-09-23 | 69.12 | $70.12 | 1.3M |
| 2024-09-20 | 68.78 | $69.95 | 4.4M |
| 2024-09-19 | 68.41 | $72.34 | 886372 |
| 2024-09-18 | 67.76 | $72.13 | 679767 |
| 2024-09-17 | 67.06 | $72.33 | 788852 |
| 2024-09-16 | 66.28 | $71.79 | 991044 |
| 2024-09-13 | 65.50 | $70.00 | 1.0M |
| 2024-09-12 | 64.83 | $68.65 | 1.3M |
| 2024-09-11 | 64.24 | $69.41 | 1.6M |
| 2024-09-10 | 63.53 | $68.35 | 1.6M |
| 2024-09-09 | 62.86 | $67.03 | 1.4M |
| 2024-09-06 | 62.29 | $66.20 | 1.3M |
| 2024-09-05 | 61.76 | $65.60 | 1.4M |
| 2024-09-04 | 61.25 | $65.11 | 1.4M |
| 2024-09-03 | 60.74 | $63.83 | 1.1M |
| 2024-08-30 | 60.32 | $64.11 | 2.1M |
| 2024-08-29 | 59.84 | $62.92 | 1.5M |
| 2024-08-28 | 59.45 | $60.05 | 794923 |
| 2024-08-27 | 59.33 | $60.55 | 770100 |
| 2024-08-26 | 59.15 | $60.18 | 938404 |
| 2024-08-23 | 59.00 | $61.40 | 642626 |
| 2024-08-22 | 58.71 | $59.77 | 710438 |
| 2024-08-21 | 58.56 | $59.66 | 936431 |
| 2024-08-20 | 58.42 | $59.45 | 771139 |
| 2024-08-19 | 58.29 | $59.45 | 1.1M |
| 2024-08-16 | 58.12 | $59.40 | 842937 |
| 2024-08-15 | 57.95 | $58.84 | 1.0M |
| 2024-08-14 | 57.80 | $57.78 | 867011 |
| 2024-08-13 | 57.74 | $58.22 | 978600 |
| 2024-08-12 | 57.59 | $57.71 | 1.2M |
| 2024-08-09 | 57.45 | $60.59 | 2.4M |
| 2024-08-08 | 56.97 | $58.66 | 1.3M |
| 2024-08-07 | 56.64 | $55.90 | 1.5M |
| 2024-08-06 | 56.54 | $57.45 | 916600 |
| 2024-08-05 | 56.24 | $56.14 | 1.1M |
| 2024-08-02 | 56.03 | $57.31 | 1.1M |
| 2024-08-01 | 55.68 | $58.06 | 1.0M |
| 2024-07-31 | 55.22 | $58.88 | 1.1M |
| 2024-07-30 | 54.65 | $58.95 | 1.4M |
| 2024-07-29 | 54.04 | $57.34 | 1.0M |
| 2024-07-26 | 53.55 | $57.63 | 1.1M |
| 2024-07-25 | 53.02 | $57.55 | 1.5M |
| 2024-07-24 | 52.45 | $58.09 | 2.2M |
| 2024-07-23 | 51.80 | $56.64 | 2.1M |
| 2024-07-22 | 51.27 | $54.13 | 1.8M |
| 2024-07-19 | 50.97 | $54.60 | 2.6M |
| 2024-07-18 | 50.61 | $54.98 | 2.8M |
| 2024-07-17 | 50.22 | $53.00 | 2.5M |
| 2024-07-16 | 50.01 | $50.04 | 1.5M |
| 2024-07-15 | 50.12 | $48.22 | 905602 |
| 2024-07-12 | 50.42 | $49.00 | 1.1M |
| 2024-07-11 | 50.69 | $49.36 | 1.3M |
| 2024-07-10 | 50.95 | $48.18 | 1.2M |
| 2024-07-09 | 51.37 | $48.02 | 1.7M |
| 2024-07-08 | 51.84 | $49.64 | 1.2M |
| 2024-07-05 | 52.18 | $49.90 | 2.1M |
| 2024-07-03 | 52.53 | $50.85 | 891107 |
| 2024-07-02 | 52.81 | $51.60 | 1.3M |
| 2024-07-01 | 53.04 | $51.45 | 1.4M |
| 2024-06-28 | 53.33 | $52.88 | 4.8M |
| 2024-06-27 | 53.50 | $51.33 | 1.6M |
| 2024-06-26 | 53.86 | $50.75 | 1.1M |
| 2024-06-25 | 54.33 | $51.25 | 1.6M |
| 2024-06-24 | 54.78 | $51.30 | 2.6M |
| 2024-06-21 | 55.28 | $52.35 | 7.7M |
| 2024-06-20 | 55.72 | $53.80 | 1.7M |
| 2024-06-18 | 56.05 | $53.32 | 1.9M |
| 2024-06-17 | 56.48 | $54.63 | 1.4M |
| 2024-06-14 | 56.81 | $54.56 | 1.4M |
| 2024-06-13 | 57.19 | $54.13 | 1.4M |
| 2024-06-12 | 57.64 | $56.16 | 1.0M |
| 2024-06-11 | 57.95 | $56.54 | 1.4M |
| 2024-06-10 | 58.25 | $56.71 | 1.7M |
| 2024-06-07 | 58.57 | $56.41 | 1.5M |
| 2024-06-06 | 58.96 | $55.05 | 1.8M |
| 2024-06-05 | 59.53 | $55.73 | 1.3M |
| 2024-06-04 | 60.08 | $55.61 | 2.1M |
| 2024-06-03 | 60.69 | $57.05 | 1.7M |
| 2024-05-31 | 61.19 | $59.34 | 5.8M |
| 2024-05-30 | 61.51 | $58.35 | 3.3M |
| 2024-05-29 | 61.95 | $59.72 | 1.1M |
| 2024-05-28 | 62.29 | $59.86 | 1.7M |
| 2024-05-24 | 62.64 | $60.45 | 1.3M |
| 2024-05-23 | 62.96 | $59.93 | 1.7M |
| 2024-05-22 | 63.33 | $61.89 | 1.4M |
| 2024-05-21 | 63.52 | $61.22 | 1.3M |
| 2024-05-20 | 63.79 | $62.03 | 1.5M |
| 2024-05-17 | 63.99 | $62.38 | 1.7M |
| 2024-05-16 | 64.15 | $61.56 | 2.7M |
| 2024-05-15 | 64.39 | $62.44 | 2.8M |
| 2024-05-14 | 64.56 | $65.10 | 1.6M |
| 2024-05-13 | 64.45 | $63.14 | 1.5M |
| 2024-05-10 | 64.52 | $63.74 | 1.9M |
| 2024-05-09 | 64.53 | $64.83 | 3.1M |
| 2024-05-08 | 64.43 | $66.43 | 1.9M |
| 2024-05-07 | 64.17 | $65.56 | 2.3M |
| 2024-05-06 | 63.98 | $64.69 | 1.2M |
| 2024-05-03 | 63.90 | $64.65 | 1.7M |
| 2024-05-02 | 63.84 | $65.14 | 1.7M |
| 2024-05-01 | 63.74 | $65.15 | 1.6M |
| 2024-04-30 | 63.64 | $65.01 | 2.1M |
| 2024-04-29 | 63.55 | $65.91 | 2.2M |
| 2024-04-26 | 63.40 | $64.43 | 1.6M |
| 2024-04-25 | 63.42 | $61.83 | 2.9M |
| 2024-04-24 | 63.74 | $63.54 | 1.1M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
78.83
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.04
Average
70.59
Maximum
85.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.83 | $77.64 | 515752 |
| 2026-07-21 | 78.99 | $78.60 | 810007 |
| 2026-07-20 | 78.97 | $79.25 | 965900 |
| 2026-07-17 | 78.80 | $81.31 | 1.1M |
| 2026-07-16 | 78.17 | $81.70 | 1.7M |
| 2026-07-15 | 77.35 | $78.37 | 846200 |
| 2026-07-14 | 77.10 | $76.28 | 760440 |
| 2026-07-13 | 77.24 | $77.42 | 755348 |
| 2026-07-10 | 77.17 | $76.70 | 532938 |
| 2026-07-09 | 77.24 | $75.96 | 786709 |
| 2026-07-08 | 77.47 | $75.18 | 964200 |
| 2026-07-07 | 77.90 | $76.28 | 1.2M |
| 2026-07-06 | 78.16 | $77.94 | 1.1M |
| 2026-07-02 | 78.11 | $78.27 | 1.4M |
| 2026-07-01 | 77.98 | $78.35 | 1.1M |
| 2026-06-30 | 77.81 | $77.15 | 1.3M |
| 2026-06-29 | 77.85 | $78.24 | 1.1M |
| 2026-06-26 | 77.67 | $79.53 | 2.9M |
| 2026-06-25 | 77.19 | $77.92 | 1.0M |
| 2026-06-24 | 76.96 | $75.59 | 1.2M |
| 2026-06-23 | 77.18 | $73.99 | 1.5M |
| 2026-06-22 | 77.77 | $73.56 | 2.0M |
| 2026-06-18 | 78.54 | $75.43 | 2.3M |
| 2026-06-17 | 79.02 | $74.56 | 1.4M |
| 2026-06-16 | 79.77 | $76.56 | 1.3M |
| 2026-06-15 | 80.19 | $76.90 | 1.4M |
| 2026-06-12 | 80.60 | $78.87 | 1.1M |
| 2026-06-11 | 80.65 | $79.22 | 1.5M |
| 2026-06-10 | 80.61 | $80.94 | 1.3M |
| 2026-06-09 | 80.19 | $82.46 | 1.8M |
| 2026-06-08 | 79.36 | $78.76 | 2.0M |
| 2026-06-05 | 79.16 | $81.01 | 1.7M |
| 2026-06-04 | 78.43 | $82.42 | 2.5M |
| 2026-06-03 | 77.28 | $78.36 | 1.8M |
| 2026-06-02 | 76.79 | $76.43 | 2.4M |
| 2026-06-01 | 76.61 | $75.84 | 2.4M |
| 2026-05-29 | 76.51 | $74.95 | 12.8M |
| 2026-05-28 | 76.57 | $75.94 | 1.6M |
| 2026-05-27 | 76.42 | $75.89 | 2.8M |
| 2026-05-26 | 76.24 | $76.27 | 1.1M |
| 2026-05-22 | 75.93 | $76.83 | 1.6M |
| 2026-05-21 | 75.44 | $76.75 | 1.2M |
| 2026-05-20 | 74.88 | $76.13 | 1.3M |
| 2026-05-19 | 74.34 | $74.73 | 1.4M |
| 2026-05-18 | 74.00 | $76.13 | 1.5M |
| 2026-05-15 | 73.30 | $74.26 | 1.7M |
| 2026-05-14 | 72.86 | $74.42 | 1.8M |
| 2026-05-13 | 72.31 | $74.41 | 2.5M |
| 2026-05-12 | 71.67 | $75.10 | 2.3M |
| 2026-05-11 | 70.76 | $74.12 | 2.0M |
| 2026-05-08 | 69.91 | $73.38 | 1.7M |
| 2026-05-07 | 69.08 | $71.65 | 1.7M |
| 2026-05-06 | 68.47 | $71.00 | 2.7M |
| 2026-05-05 | 67.90 | $69.04 | 1.9M |
| 2026-05-04 | 67.64 | $67.44 | 1.6M |
| 2026-05-01 | 67.69 | $66.63 | 1.3M |
| 2026-04-30 | 67.91 | $67.36 | 1.9M |
| 2026-04-29 | 68.02 | $66.49 | 1.1M |
| 2026-04-28 | 68.32 | $67.51 | 989831 |
| 2026-04-27 | 68.46 | $69.78 | 1.0M |
| 2026-04-24 | 68.13 | $68.52 | 598231 |
| 2026-04-23 | 68.02 | $68.96 | 871636 |
| 2026-04-22 | 67.80 | $69.11 | 629100 |
| 2026-04-21 | 67.51 | $68.97 | 779019 |
| 2026-04-20 | 67.20 | $70.04 | 980122 |
| 2026-04-17 | 66.62 | $70.48 | 913700 |
| 2026-04-16 | 65.85 | $68.88 | 1.3M |
| 2026-04-15 | 65.31 | $69.10 | 1.1M |
| 2026-04-14 | 64.63 | $69.02 | 1.4M |
| 2026-04-13 | 63.88 | $67.41 | 1.3M |
| 2026-04-10 | 63.35 | $65.79 | 1.1M |
| 2026-04-09 | 63.09 | $66.18 | 1.8M |
| 2026-04-08 | 62.72 | $65.25 | 1.5M |
| 2026-04-07 | 62.50 | $62.49 | 1.0M |
| 2026-04-06 | 62.84 | $63.25 | 1.0M |
| 2026-04-02 | 63.10 | $63.57 | 1.0M |
| 2026-04-01 | 63.35 | $64.35 | 1.5M |
| 2026-03-31 | 63.49 | $65.30 | 2.2M |
| 2026-03-30 | 63.48 | $63.45 | 1.5M |
| 2026-03-27 | 63.87 | $62.76 | 1.4M |
| 2026-03-26 | 64.48 | $64.71 | 1.2M |
| 2026-03-25 | 64.81 | $64.64 | 1.1M |
| 2026-03-24 | 65.22 | $64.03 | 1.7M |
| 2026-03-23 | 65.84 | $65.69 | 1.8M |
| 2026-03-20 | 66.23 | $65.78 | 2.5M |
| 2026-03-19 | 66.68 | $67.14 | 1.2M |
| 2026-03-18 | 66.93 | $67.10 | 1.1M |
| 2026-03-17 | 67.26 | $68.67 | 1.1M |
| 2026-03-16 | 67.32 | $67.14 | 1.6M |
| 2026-03-13 | 67.73 | $66.76 | 2.1M |
| 2026-03-12 | 68.31 | $66.12 | 1.7M |
| 2026-03-11 | 69.13 | $67.62 | 1.6M |
| 2026-03-10 | 69.78 | $67.60 | 1.0M |
| 2026-03-09 | 70.57 | $68.60 | 1.3M |
| 2026-03-06 | 71.28 | $69.41 | 1.3M |
| 2026-03-05 | 71.94 | $70.78 | 1.3M |
| 2026-03-04 | 72.44 | $70.40 | 1.2M |
| 2026-03-03 | 73.12 | $70.81 | 1.1M |
| 2026-03-02 | 73.82 | $73.00 | 1.2M |
| 2026-02-27 | 74.19 | $74.20 | 2.2M |
| 2026-02-26 | 74.37 | $76.94 | 1.9M |
| 2026-02-25 | 74.01 | $75.08 | 1.3M |
| 2026-02-24 | 74.00 | $73.42 | 787007 |
| 2026-02-23 | 74.34 | $72.65 | 905700 |
| 2026-02-20 | 74.92 | $72.94 | 1.1M |
| 2026-02-19 | 75.54 | $73.61 | 836051 |
| 2026-02-18 | 76.12 | $74.91 | 1.2M |
| 2026-02-17 | 76.53 | $73.73 | 1.7M |
| 2026-02-13 | 77.26 | $75.55 | 1.4M |
| 2026-02-12 | 77.73 | $75.95 | 1.3M |
| 2026-02-11 | 78.20 | $81.49 | 729107 |
| 2026-02-10 | 77.58 | $80.46 | 1.2M |
| 2026-02-09 | 77.09 | $78.07 | 820100 |
| 2026-02-06 | 77.02 | $78.12 | 861400 |
| 2026-02-05 | 76.95 | $76.98 | 1.1M |
| 2026-02-04 | 77.10 | $76.49 | 1.6M |
| 2026-02-03 | 77.40 | $75.75 | 1.1M |
| 2026-02-02 | 77.90 | $76.91 | 934500 |
| 2026-01-30 | 78.25 | $76.97 | 1.3M |
| 2026-01-29 | 78.65 | $76.52 | 1.0M |
| 2026-01-28 | 79.21 | $76.60 | 1.2M |
| 2026-01-27 | 79.86 | $77.61 | 791500 |
| 2026-01-26 | 80.39 | $79.01 | 868500 |
| 2026-01-23 | 80.72 | $78.91 | 678200 |
| 2026-01-22 | 81.12 | $80.27 | 520100 |
| 2026-01-21 | 81.30 | $80.37 | 844511 |
| 2026-01-20 | 81.49 | $78.96 | 988800 |
| 2026-01-16 | 82.01 | $79.48 | 815468 |
| 2026-01-15 | 82.49 | $80.44 | 714300 |
| 2026-01-14 | 82.85 | $80.05 | 1.0M |
| 2026-01-13 | 83.34 | $80.03 | 1.7M |
| 2026-01-12 | 83.91 | $85.69 | 773045 |
| 2026-01-09 | 83.37 | $86.14 | 741500 |
| 2026-01-08 | 82.65 | $85.77 | 1.2M |
| 2026-01-07 | 81.87 | $84.24 | 1.0M |
| 2026-01-06 | 81.30 | $83.16 | 1.3M |
| 2026-01-05 | 80.85 | $80.80 | 1.0M |
| 2026-01-02 | 80.83 | $79.02 | 751132 |
| 2025-12-31 | 81.18 | $79.24 | 598500 |
| 2025-12-30 | 81.53 | $80.16 | 497836 |
| 2025-12-29 | 81.75 | $80.09 | 575200 |
| 2025-12-26 | 82.01 | $80.46 | 502400 |
| 2025-12-24 | 82.22 | $80.18 | 398100 |
| 2025-12-23 | 82.53 | $80.55 | 752848 |
| 2025-12-22 | 82.80 | $80.78 | 801543 |
| 2025-12-19 | 83.05 | $81.59 | 3.3M |
| 2025-12-18 | 83.17 | $80.68 | 1.4M |
| 2025-12-17 | 83.48 | $79.95 | 1.6M |
| 2025-12-16 | 83.99 | $80.59 | 1.1M |
| 2025-12-15 | 84.43 | $81.89 | 1.2M |
| 2025-12-12 | 84.66 | $82.98 | 792000 |
| 2025-12-11 | 84.67 | $82.79 | 802323 |
| 2025-12-10 | 84.70 | $81.90 | 916641 |
| 2025-12-09 | 84.91 | $80.11 | 1.1M |
| 2025-12-08 | 85.51 | $82.60 | 1.6M |
| 2025-12-05 | 85.66 | $85.43 | 1.1M |
| 2025-12-04 | 85.21 | $85.26 | 929700 |
| 2025-12-03 | 84.70 | $85.25 | 1.2M |
| 2025-12-02 | 84.09 | $85.59 | 1.2M |
| 2025-12-01 | 83.28 | $85.56 | 1.2M |
| 2025-11-28 | 82.32 | $85.26 | 628300 |
| 2025-11-26 | 81.25 | $85.27 | 988146 |
| 2025-11-25 | 79.98 | $85.77 | 1.2M |
| 2025-11-24 | 78.39 | $83.38 | 1.5M |
| 2025-11-21 | 77.03 | $82.90 | 1.3M |
| 2025-11-20 | 75.54 | $79.51 | 1.9M |
| 2025-11-19 | 74.52 | $77.31 | 888900 |
| 2025-11-18 | 73.78 | $76.89 | 1.4M |
| 2025-11-17 | 73.02 | $76.19 | 1.2M |
| 2025-11-14 | 72.27 | $75.66 | 1.1M |
| 2025-11-13 | 71.51 | $75.22 | 1.3M |
| 2025-11-12 | 70.72 | $73.83 | 1.0M |
| 2025-11-11 | 70.10 | $73.88 | 919142 |
| 2025-11-10 | 69.37 | $71.79 | 1.2M |
| 2025-11-07 | 68.97 | $71.52 | 1.7M |
| 2025-11-06 | 68.57 | $66.28 | 1.8M |
| 2025-11-05 | 69.22 | $67.69 | 1.2M |
| 2025-11-04 | 69.68 | $68.59 | 1.3M |
| 2025-11-03 | 70.03 | $68.12 | 1.3M |
| 2025-10-31 | 70.55 | $69.04 | 836700 |
| 2025-10-30 | 70.95 | $69.28 | 569207 |
| 2025-10-29 | 71.38 | $69.78 | 815800 |
| 2025-10-28 | 71.77 | $70.92 | 447030 |
| 2025-10-27 | 71.99 | $71.98 | 729400 |
| 2025-10-24 | 72.02 | $71.44 | 811919 |
| 2025-10-23 | 72.16 | $72.27 | 692422 |
| 2025-10-22 | 72.16 | $72.76 | 650400 |
| 2025-10-21 | 72.06 | $72.91 | 609400 |
| 2025-10-20 | 71.91 | $72.87 | 479200 |
| 2025-10-17 | 71.74 | $72.16 | 587050 |
| 2025-10-16 | 71.70 | $71.44 | 897379 |
| 2025-10-15 | 71.81 | $71.56 | 653850 |
| 2025-10-14 | 71.92 | $71.49 | 954924 |
| 2025-10-13 | 72.05 | $70.88 | 1.7M |
| 2025-10-10 | 72.35 | $70.52 | 1.3M |
| 2025-10-09 | 72.76 | $71.80 | 1.0M |
| 2025-10-08 | 72.97 | $72.43 | 830400 |
| 2025-10-07 | 73.08 | $72.16 | 1.7M |
| 2025-10-06 | 73.27 | $73.78 | 1.0M |
| 2025-10-03 | 73.15 | $74.00 | 793600 |
| 2025-10-02 | 72.96 | $74.60 | 886800 |
| 2025-10-01 | 72.61 | $73.04 | 1.4M |
| 2025-09-30 | 72.53 | $73.00 | 903100 |
| 2025-09-29 | 72.46 | $72.21 | 1.2M |
| 2025-09-26 | 72.54 | $71.37 | 934200 |
| 2025-09-25 | 72.80 | $70.46 | 1.3M |
| 2025-09-24 | 73.31 | $71.82 | 827769 |
| 2025-09-23 | 73.61 | $73.39 | 787615 |
| 2025-09-22 | 73.62 | $73.76 | 1.5M |
| 2025-09-19 | 73.56 | $73.72 | 1.5M |
| 2025-09-18 | 73.49 | $74.37 | 918600 |
| 2025-09-17 | 73.27 | $74.07 | 1.7M |
| 2025-09-16 | 73.08 | $74.13 | 1.0M |
| 2025-09-15 | 72.85 | $73.21 | 1.6M |
| 2025-09-12 | 72.77 | $73.39 | 1.6M |
| 2025-09-11 | 72.65 | $73.79 | 1.4M |
| 2025-09-10 | 72.42 | $71.22 | 1.0M |
| 2025-09-09 | 72.69 | $72.90 | 930130 |
| 2025-09-08 | 72.65 | $74.60 | 1.5M |
| 2025-09-05 | 72.26 | $72.72 | 682814 |
| 2025-09-04 | 72.19 | $72.38 | 794100 |
| 2025-09-03 | 72.19 | $71.40 | 804349 |
| 2025-09-02 | 72.40 | $71.82 | 1.0M |
| 2025-08-29 | 72.55 | $73.09 | 821206 |
| 2025-08-28 | 72.47 | $72.66 | 1.0M |
| 2025-08-27 | 72.46 | $72.89 | 868415 |
| 2025-08-26 | 72.40 | $72.92 | 1.1M |
| 2025-08-25 | 72.33 | $72.75 | 663218 |
| 2025-08-22 | 72.28 | $73.55 | 1.0M |
| 2025-08-21 | 72.06 | $72.00 | 599400 |
| 2025-08-20 | 72.14 | $72.85 | 1.1M |
| 2025-08-19 | 72.05 | $72.27 | 1.2M |
| 2025-08-18 | 72.07 | $70.76 | 2.0M |
| 2025-08-15 | 72.42 | $71.42 | 4.0M |
| 2025-08-14 | 72.69 | $73.20 | 4.9M |
| 2025-08-13 | 72.63 | $74.38 | 854400 |
| 2025-08-12 | 72.32 | $72.09 | 741205 |
| 2025-08-11 | 72.44 | $71.86 | 788200 |
| 2025-08-08 | 72.63 | $73.39 | 1.8M |
| 2025-08-07 | 72.53 | $71.95 | 1.3M |
| 2025-08-06 | 72.73 | $72.57 | 879346 |
| 2025-08-05 | 72.82 | $72.43 | 870000 |
| 2025-08-04 | 72.97 | $73.22 | 849564 |
| 2025-08-01 | 72.97 | $71.73 | 780700 |
| 2025-07-31 | 73.30 | $71.36 | 708059 |
| 2025-07-30 | 73.75 | $72.98 | 450100 |
| 2025-07-29 | 73.94 | $73.55 | 365500 |
| 2025-07-28 | 74.04 | $73.77 | 399539 |
| 2025-07-25 | 74.11 | $74.75 | 453342 |
| 2025-07-24 | 73.99 | $73.93 | 449134 |
| 2025-07-23 | 74.02 | $74.40 | 507300 |
| 2025-07-22 | 73.96 | $72.92 | 550600 |
| 2025-07-21 | 74.19 | $72.34 | 436690 |
| 2025-07-18 | 74.59 | $73.28 | 584200 |
| 2025-07-17 | 74.86 | $73.86 | 424506 |
| 2025-07-16 | 75.05 | $73.03 | 530921 |
| 2025-07-15 | 75.43 | $73.68 | 768591 |
| 2025-07-14 | 75.74 | $74.07 | 556900 |
| 2025-07-11 | 76.02 | $73.80 | 715900 |
| 2025-07-10 | 76.39 | $75.88 | 766500 |
| 2025-07-09 | 76.37 | $74.19 | 580609 |
| 2025-07-08 | 76.70 | $75.08 | 1.0M |
| 2025-07-07 | 76.89 | $76.24 | 924055 |
| 2025-07-03 | 76.86 | $78.50 | 474300 |
| 2025-07-02 | 76.34 | $78.25 | 1.2M |
| 2025-07-01 | 75.78 | $77.89 | 1.1M |
| 2025-06-30 | 75.20 | $75.84 | 755700 |
| 2025-06-27 | 74.95 | $75.46 | 1.0M |
| 2025-06-26 | 74.74 | $74.63 | 617641 |
| 2025-06-25 | 74.66 | $74.95 | 554000 |
| 2025-06-24 | 74.49 | $74.98 | 848649 |
| 2025-06-23 | 74.29 | $73.25 | 878528 |
| 2025-06-20 | 74.42 | $73.57 | 1.2M |
| 2025-06-18 | 74.49 | $72.63 | 683844 |
| 2025-06-17 | 74.76 | $72.76 | 733666 |
| 2025-06-16 | 75.05 | $74.45 | 656802 |
| 2025-06-13 | 75.02 | $73.80 | 599751 |
| 2025-06-12 | 75.11 | $74.29 | 649300 |
| 2025-06-11 | 75.11 | $74.41 | 776319 |
| 2025-06-10 | 75.07 | $75.55 | 922018 |
| 2025-06-09 | 74.78 | $74.92 | 1.1M |
| 2025-06-06 | 74.56 | $74.84 | 717103 |
| 2025-06-05 | 74.31 | $75.37 | 784142 |
| 2025-06-04 | 73.90 | $75.14 | 806036 |
| 2025-06-03 | 73.47 | $74.26 | 1.1M |
| 2025-06-02 | 73.14 | $73.12 | 961063 |
| 2025-05-30 | 73.00 | $73.09 | 4.1M |
| 2025-05-29 | 72.83 | $72.61 | 970148 |
| 2025-05-28 | 72.72 | $72.63 | 991114 |
| 2025-05-27 | 72.59 | $72.53 | 794932 |
| 2025-05-23 | 72.45 | $70.81 | 1.1M |
| 2025-05-22 | 72.65 | $72.66 | 1.1M |
| 2025-05-21 | 72.47 | $72.76 | 2.6M |
| 2025-05-20 | 72.24 | $74.70 | 821600 |
| 2025-05-19 | 71.55 | $75.77 | 1.1M |
| 2025-05-16 | 70.52 | $74.11 | 824004 |
| 2025-05-15 | 69.67 | $72.94 | 1.2M |
| 2025-05-14 | 68.93 | $71.14 | 1.4M |
| 2025-05-13 | 68.45 | $73.52 | 1.2M |
| 2025-05-12 | 67.39 | $74.80 | 1.5M |
| 2025-05-09 | 65.89 | $70.23 | 1.8M |
| 2025-05-08 | 65.12 | $66.63 | 1.2M |
| 2025-05-07 | 64.99 | $65.49 | 875600 |
| 2025-05-06 | 65.10 | $65.47 | 1.1M |
| 2025-05-05 | 65.23 | $66.89 | 925268 |
| 2025-05-02 | 65.10 | $67.62 | 990236 |
| 2025-05-01 | 64.81 | $65.62 | 899300 |
| 2025-04-30 | 64.91 | $66.12 | 1.1M |
| 2025-04-29 | 64.92 | $66.25 | 729243 |
| 2025-04-28 | 64.93 | $66.07 | 837600 |
| 2025-04-25 | 64.99 | $66.07 | 672841 |
| 2025-04-24 | 65.08 | $67.53 | 750931 |
| 2025-04-23 | 64.89 | $65.90 | 639849 |
| 2025-04-22 | 65.04 | $64.94 | 609920 |
| 2025-04-21 | 65.42 | $63.94 | 786384 |
| 2025-04-17 | 66.10 | $66.26 | 910300 |
| 2025-04-16 | 66.41 | $65.67 | 650113 |
| 2025-04-15 | 66.92 | $65.93 | 892604 |
| 2025-04-14 | 67.47 | $67.80 | 930900 |
| 2025-04-11 | 67.73 | $66.19 | 1.0M |
| 2025-04-10 | 68.38 | $65.17 | 1.1M |
| 2025-04-09 | 69.38 | $68.58 | 2.3M |
| 2025-04-08 | 69.83 | $63.01 | 1.3M |
| 2025-04-07 | 71.53 | $65.32 | 2.9M |
| 2025-04-04 | 73.04 | $66.20 | 1.9M |
| 2025-04-03 | 74.61 | $70.19 | 3.1M |
| 2025-04-02 | 75.59 | $76.62 | 1.4M |
| 2025-04-01 | 75.38 | $76.34 | 1.7M |
| 2025-03-31 | 75.19 | $76.04 | 1.3M |
| 2025-03-28 | 75.03 | $74.75 | 1.9M |
| 2025-03-27 | 75.13 | $75.51 | 859400 |
| 2025-03-26 | 75.08 | $74.24 | 1.9M |
| 2025-03-25 | 75.29 | $74.93 | 1.1M |
| 2025-03-24 | 75.40 | $74.20 | 1.1M |
| 2025-03-21 | 75.67 | $73.97 | 1.9M |
| 2025-03-20 | 76.04 | $74.99 | 1.9M |
| 2025-03-19 | 76.25 | $76.31 | 879832 |
| 2025-03-18 | 76.21 | $75.30 | 706942 |
| 2025-03-17 | 76.39 | $75.15 | 852700 |
| 2025-03-14 | 76.62 | $74.16 | 1.1M |
| 2025-03-13 | 77.09 | $72.30 | 936748 |
| 2025-03-12 | 78.03 | $74.01 | 1.2M |
| 2025-03-11 | 78.75 | $75.89 | 1.3M |
| 2025-03-10 | 79.18 | $77.64 | 1.6M |
| 2025-03-07 | 79.30 | $77.93 | 1.2M |
| 2025-03-06 | 79.37 | $75.74 | 1.1M |
| 2025-03-05 | 79.90 | $77.83 | 1.1M |
| 2025-03-04 | 80.07 | $78.99 | 1.2M |
| 2025-03-03 | 80.00 | $80.16 | 1.1M |
| 2025-02-28 | 79.66 | $79.75 | 2.0M |
| 2025-02-27 | 79.33 | $83.44 | 1.5M |
| 2025-02-26 | 78.16 | $84.04 | 1.7M |
| 2025-02-25 | 76.66 | $83.56 | 3.2M |
| 2025-02-24 | 75.01 | $76.28 | 1.3M |
| 2025-02-21 | 74.63 | $73.02 | 570706 |
| 2025-02-20 | 74.86 | $74.50 | 602170 |
| 2025-02-19 | 74.82 | $73.98 | 610753 |
| 2025-02-18 | 74.87 | $74.34 | 955200 |
| 2025-02-14 | 74.84 | $74.24 | 1.1M |
| 2025-02-13 | 74.83 | $74.31 | 595922 |
| 2025-02-12 | 74.79 | $73.68 | 459900 |
| 2025-02-11 | 74.87 | $73.65 | 550200 |
| 2025-02-10 | 74.96 | $74.31 | 626114 |
| 2025-02-07 | 74.91 | $73.38 | 859500 |
| 2025-02-06 | 75.05 | $74.78 | 934553 |
| 2025-02-05 | 74.91 | $74.79 | 451707 |
| 2025-02-04 | 74.72 | $74.61 | 644334 |
| 2025-02-03 | 74.54 | $73.58 | 995962 |
| 2025-01-31 | 74.53 | $74.06 | 1.1M |
| 2025-01-30 | 74.41 | $75.30 | 540900 |
| 2025-01-29 | 74.00 | $74.50 | 668100 |
| 2025-01-28 | 73.68 | $74.88 | 698055 |
| 2025-01-27 | 73.22 | $75.14 | 983538 |
| 2025-01-24 | 72.62 | $74.99 | 1.1M |
| 2025-01-23 | 71.94 | $73.60 | 723700 |
| 2025-01-22 | 71.45 | $73.66 | 1.3M |
| 2025-01-21 | 70.85 | $74.02 | 1.1M |
| 2025-01-17 | 70.08 | $73.51 | 1.5M |
| 2025-01-16 | 69.28 | $72.69 | 739200 |
| 2025-01-15 | 68.53 | $72.03 | 1.3M |
| 2025-01-14 | 67.80 | $70.19 | 717746 |
| 2025-01-13 | 67.34 | $68.51 | 780900 |
| 2025-01-10 | 67.17 | $67.07 | 1.2M |
| 2025-01-08 | 67.27 | $68.96 | 2.7M |
| 2025-01-07 | 67.00 | $69.41 | 840700 |
| 2025-01-06 | 66.59 | $68.47 | 1.0M |
| 2025-01-03 | 66.32 | $67.12 | 747300 |
| 2025-01-02 | 66.31 | $65.93 | 561809 |
| 2024-12-31 | 66.54 | $66.06 | 541100 |
| 2024-12-30 | 66.80 | $66.05 | 686423 |
| 2024-12-27 | 67.10 | $66.74 | 460337 |
| 2024-12-26 | 67.32 | $66.94 | 505004 |
| 2024-12-24 | 67.53 | $66.56 | 252400 |
| 2024-12-23 | 67.87 | $66.63 | 823212 |
| 2024-12-20 | 68.25 | $66.83 | 1.8M |
| 2024-12-19 | 68.66 | $66.80 | 1.1M |
| 2024-12-18 | 69.14 | $66.89 | 595908 |
| 2024-12-17 | 69.69 | $68.60 | 756900 |
| 2024-12-16 | 69.96 | $69.27 | 755847 |
| 2024-12-13 | 70.14 | $69.56 | 637853 |
| 2024-12-12 | 70.29 | $70.01 | 620149 |
| 2024-12-11 | 70.37 | $70.49 | 588734 |
| 2024-12-10 | 70.36 | $69.72 | 767212 |
| 2024-12-09 | 70.51 | $70.63 | 662237 |
| 2024-12-06 | 70.49 | $69.96 | 1.0M |
| 2024-12-05 | 70.62 | $69.57 | 845243 |
| 2024-12-04 | 70.84 | $70.26 | 885034 |
| 2024-12-03 | 70.96 | $70.77 | 1.3M |
| 2024-12-02 | 70.99 | $71.99 | 984401 |
| 2024-11-29 | 70.77 | $71.51 | 577000 |
| 2024-11-27 | 70.61 | $72.48 | 702927 |
| 2024-11-26 | 70.22 | $71.49 | 676300 |
| 2024-11-25 | 69.98 | $71.61 | 1.6M |
| 2024-11-22 | 69.67 | $70.81 | 700145 |
| 2024-11-21 | 69.49 | $69.63 | 799914 |
| 2024-11-20 | 69.53 | $68.39 | 953328 |
| 2024-11-19 | 69.85 | $67.05 | 711432 |
| 2024-11-18 | 70.49 | $67.12 | 939229 |
| 2024-11-15 | 71.23 | $67.48 | 1.1M |
| 2024-11-14 | 72.01 | $67.90 | 1.1M |
| 2024-11-13 | 72.83 | $70.04 | 917355 |
| 2024-11-12 | 73.32 | $70.70 | 1.3M |
| 2024-11-11 | 73.75 | $71.53 | 1.1M |
| 2024-11-08 | 74.06 | $72.43 | 2.2M |
| 2024-11-07 | 74.22 | $75.07 | 1.6M |
| 2024-11-06 | 73.84 | $74.14 | 1.4M |
| 2024-11-05 | 73.59 | $73.16 | 892026 |
| 2024-11-04 | 73.50 | $72.17 | 781349 |
| 2024-11-01 | 73.58 | $72.46 | 689831 |
| 2024-10-31 | 73.62 | $72.58 | 801387 |
| 2024-10-30 | 73.62 | $73.57 | 601207 |
| 2024-10-29 | 73.40 | $73.35 | 683100 |
| 2024-10-28 | 73.18 | $73.36 | 822862 |
| 2024-10-25 | 72.91 | $73.19 | 713506 |
| 2024-10-24 | 72.62 | $73.20 | 2.1M |
| 2024-10-23 | 72.28 | $72.50 | 701547 |
| 2024-10-22 | 72.01 | $72.61 | 745739 |
| 2024-10-21 | 71.67 | $73.10 | 834900 |
| 2024-10-18 | 71.16 | $73.68 | 831700 |
| 2024-10-17 | 70.43 | $72.41 | 1.3M |
| 2024-10-16 | 69.85 | $71.42 | 774700 |
| 2024-10-15 | 69.38 | $69.72 | 957500 |
| 2024-10-14 | 69.18 | $69.39 | 646965 |
| 2024-10-11 | 69.01 | $68.14 | 1.2M |
| 2024-10-10 | 69.07 | $68.10 | 529600 |
| 2024-10-09 | 69.15 | $69.18 | 842363 |
| 2024-10-08 | 69.00 | $67.13 | 1.0M |
| 2024-10-07 | 69.25 | $66.29 | 1.2M |
| 2024-10-04 | 69.72 | $67.74 | 837213 |
| 2024-10-03 | 69.94 | $67.26 | 754814 |
| 2024-10-02 | 70.29 | $67.63 | 820700 |
| 2024-10-01 | 70.60 | $67.30 | 932406 |
| 2024-09-30 | 71.02 | $69.72 | 1.4M |
| 2024-09-27 | 70.98 | $67.57 | 2.0M |
| 2024-09-26 | 71.37 | $68.10 | 2.0M |
| 2024-09-25 | 71.70 | $69.22 | 772500 |
| 2024-09-24 | 71.82 | $70.04 | 878965 |
| 2024-09-23 | 71.77 | $70.12 | 1.3M |
| 2024-09-20 | 71.67 | $69.95 | 4.4M |
| 2024-09-19 | 71.57 | $72.34 | 886372 |
| 2024-09-18 | 70.92 | $72.13 | 679767 |
| 2024-09-17 | 70.19 | $72.33 | 788852 |
| 2024-09-16 | 69.28 | $71.79 | 991044 |
| 2024-09-13 | 68.31 | $70.00 | 1.0M |
| 2024-09-12 | 67.54 | $68.65 | 1.3M |
| 2024-09-11 | 66.92 | $69.41 | 1.6M |
| 2024-09-10 | 66.01 | $68.35 | 1.6M |
| 2024-09-09 | 65.17 | $67.03 | 1.4M |
| 2024-09-06 | 64.45 | $66.20 | 1.3M |
| 2024-09-05 | 63.77 | $65.60 | 1.4M |
| 2024-09-04 | 63.10 | $65.11 | 1.4M |
| 2024-09-03 | 62.41 | $63.83 | 1.1M |
| 2024-08-30 | 61.87 | $64.11 | 2.1M |
| 2024-08-29 | 61.17 | $62.92 | 1.5M |
| 2024-08-28 | 60.60 | $60.05 | 794923 |
| 2024-08-27 | 60.53 | $60.55 | 770100 |
| 2024-08-26 | 60.34 | $60.18 | 938404 |
| 2024-08-23 | 60.18 | $61.40 | 642626 |
| 2024-08-22 | 59.73 | $59.77 | 710438 |
| 2024-08-21 | 59.55 | $59.66 | 936431 |
| 2024-08-20 | 59.35 | $59.45 | 771139 |
| 2024-08-19 | 59.15 | $59.45 | 1.1M |
| 2024-08-16 | 58.91 | $59.40 | 842937 |
| 2024-08-15 | 58.63 | $58.84 | 1.0M |
| 2024-08-14 | 58.42 | $57.78 | 867011 |
| 2024-08-13 | 58.39 | $58.22 | 978600 |
| 2024-08-12 | 58.26 | $57.71 | 1.2M |
| 2024-08-09 | 58.20 | $60.59 | 2.4M |
| 2024-08-08 | 57.52 | $58.66 | 1.3M |
| 2024-08-07 | 57.13 | $55.90 | 1.5M |
| 2024-08-06 | 57.25 | $57.45 | 916600 |
| 2024-08-05 | 57.05 | $56.14 | 1.1M |
| 2024-08-02 | 57.09 | $57.31 | 1.1M |
| 2024-08-01 | 56.88 | $58.06 | 1.0M |
| 2024-07-31 | 56.48 | $58.88 | 1.1M |
| 2024-07-30 | 55.82 | $58.95 | 1.4M |
| 2024-07-29 | 55.04 | $57.34 | 1.0M |
| 2024-07-26 | 54.48 | $57.63 | 1.1M |
| 2024-07-25 | 53.75 | $57.55 | 1.5M |
| 2024-07-24 | 52.93 | $58.09 | 2.2M |
| 2024-07-23 | 51.86 | $56.64 | 2.1M |
| 2024-07-22 | 50.93 | $54.13 | 1.8M |
| 2024-07-19 | 50.38 | $54.60 | 2.6M |
| 2024-07-18 | 49.66 | $54.98 | 2.8M |
| 2024-07-17 | 48.75 | $53.00 | 2.5M |
| 2024-07-16 | 48.12 | $50.04 | 1.5M |
| 2024-07-15 | 48.04 | $48.22 | 905602 |
| 2024-07-12 | 48.33 | $49.00 | 1.1M |
| 2024-07-11 | 48.53 | $49.36 | 1.3M |
| 2024-07-10 | 48.71 | $48.18 | 1.2M |
| 2024-07-09 | 49.17 | $48.02 | 1.7M |
| 2024-07-08 | 49.77 | $49.64 | 1.2M |
| 2024-07-05 | 50.13 | $49.90 | 2.1M |
| 2024-07-03 | 50.51 | $50.85 | 891107 |
| 2024-07-02 | 50.77 | $51.60 | 1.3M |
| 2024-07-01 | 50.94 | $51.45 | 1.4M |
| 2024-06-28 | 51.18 | $52.88 | 4.8M |
| 2024-06-27 | 51.17 | $51.33 | 1.6M |
| 2024-06-26 | 51.51 | $50.75 | 1.1M |
| 2024-06-25 | 52.04 | $51.25 | 1.6M |
| 2024-06-24 | 52.57 | $51.30 | 2.6M |
| 2024-06-21 | 53.19 | $52.35 | 7.7M |
| 2024-06-20 | 53.71 | $53.80 | 1.7M |
| 2024-06-18 | 54.02 | $53.32 | 1.9M |
| 2024-06-17 | 54.50 | $54.63 | 1.4M |
| 2024-06-14 | 54.80 | $54.56 | 1.4M |
| 2024-06-13 | 55.18 | $54.13 | 1.4M |
| 2024-06-12 | 55.72 | $56.16 | 1.0M |
| 2024-06-11 | 55.95 | $56.54 | 1.4M |
| 2024-06-10 | 56.14 | $56.71 | 1.7M |
| 2024-06-07 | 56.34 | $56.41 | 1.5M |
| 2024-06-06 | 56.66 | $55.05 | 1.8M |
| 2024-06-05 | 57.33 | $55.73 | 1.3M |
| 2024-06-04 | 57.97 | $55.61 | 2.1M |
| 2024-06-03 | 58.77 | $57.05 | 1.7M |
| 2024-05-31 | 59.40 | $59.34 | 5.8M |
| 2024-05-30 | 59.66 | $58.35 | 3.3M |
| 2024-05-29 | 60.18 | $59.72 | 1.1M |
| 2024-05-28 | 60.52 | $59.86 | 1.7M |
| 2024-05-24 | 60.89 | $60.45 | 1.3M |
| 2024-05-23 | 61.20 | $59.93 | 1.7M |
| 2024-05-22 | 61.69 | $61.89 | 1.4M |
| 2024-05-21 | 61.85 | $61.22 | 1.3M |
| 2024-05-20 | 62.18 | $62.03 | 1.5M |
| 2024-05-17 | 62.41 | $62.38 | 1.7M |
| 2024-05-16 | 62.62 | $61.56 | 2.7M |
| 2024-05-15 | 63.04 | $62.44 | 2.8M |
| 2024-05-14 | 63.35 | $65.10 | 1.6M |
| 2024-05-13 | 63.16 | $63.14 | 1.5M |
| 2024-05-10 | 63.36 | $63.74 | 1.9M |
| 2024-05-09 | 63.48 | $64.83 | 3.1M |
| 2024-05-08 | 63.40 | $66.43 | 1.9M |
| 2024-05-07 | 62.98 | $65.56 | 2.3M |
| 2024-05-06 | 62.68 | $64.69 | 1.2M |
| 2024-05-03 | 62.54 | $64.65 | 1.7M |
| 2024-05-02 | 62.40 | $65.14 | 1.7M |
| 2024-05-01 | 62.15 | $65.15 | 1.6M |
| 2024-04-30 | 61.87 | $65.01 | 2.1M |
| 2024-04-29 | 61.59 | $65.91 | 2.2M |
| 2024-04-26 | 61.11 | $64.43 | 1.6M |
| 2024-04-25 | 60.88 | $61.83 | 2.9M |
| 2024-04-24 | 61.19 | $63.54 | 1.1M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
78.77
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.03
Average
70.68
Maximum
87.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.77 | $77.64 | 515752 |
| 2026-07-21 | 79.05 | $78.60 | 810007 |
| 2026-07-20 | 79.07 | $79.25 | 965900 |
| 2026-07-17 | 78.89 | $81.31 | 1.1M |
| 2026-07-16 | 78.00 | $81.70 | 1.7M |
| 2026-07-15 | 76.79 | $78.37 | 846200 |
| 2026-07-14 | 76.37 | $76.28 | 760440 |
| 2026-07-13 | 76.53 | $77.42 | 755348 |
| 2026-07-10 | 76.37 | $76.70 | 532938 |
| 2026-07-09 | 76.40 | $75.96 | 786709 |
| 2026-07-08 | 76.67 | $75.18 | 964200 |
| 2026-07-07 | 77.26 | $76.28 | 1.2M |
| 2026-07-06 | 77.63 | $77.94 | 1.1M |
| 2026-07-02 | 77.54 | $78.27 | 1.4M |
| 2026-07-01 | 77.34 | $78.35 | 1.1M |
| 2026-06-30 | 77.06 | $77.15 | 1.3M |
| 2026-06-29 | 77.09 | $78.24 | 1.1M |
| 2026-06-26 | 76.79 | $79.53 | 2.9M |
| 2026-06-25 | 76.01 | $77.92 | 1.0M |
| 2026-06-24 | 75.58 | $75.59 | 1.2M |
| 2026-06-23 | 75.80 | $73.99 | 1.5M |
| 2026-06-22 | 76.58 | $73.56 | 2.0M |
| 2026-06-18 | 77.67 | $75.43 | 2.3M |
| 2026-06-17 | 78.40 | $74.56 | 1.4M |
| 2026-06-16 | 79.54 | $76.56 | 1.3M |
| 2026-06-15 | 80.28 | $76.90 | 1.4M |
| 2026-06-12 | 81.05 | $78.87 | 1.1M |
| 2026-06-11 | 81.32 | $79.22 | 1.5M |
| 2026-06-10 | 81.51 | $80.94 | 1.3M |
| 2026-06-09 | 81.14 | $82.46 | 1.8M |
| 2026-06-08 | 80.18 | $78.76 | 2.0M |
| 2026-06-05 | 80.12 | $81.01 | 1.7M |
| 2026-06-04 | 79.31 | $82.42 | 2.5M |
| 2026-06-03 | 77.83 | $78.36 | 1.8M |
| 2026-06-02 | 77.28 | $76.43 | 2.4M |
| 2026-06-01 | 77.19 | $75.84 | 2.4M |
| 2026-05-29 | 77.23 | $74.95 | 12.8M |
| 2026-05-28 | 77.53 | $75.94 | 1.6M |
| 2026-05-27 | 77.55 | $75.89 | 2.8M |
| 2026-05-26 | 77.54 | $76.27 | 1.1M |
| 2026-05-22 | 77.37 | $76.83 | 1.6M |
| 2026-05-21 | 76.94 | $76.75 | 1.2M |
| 2026-05-20 | 76.39 | $76.13 | 1.3M |
| 2026-05-19 | 75.89 | $74.73 | 1.4M |
| 2026-05-18 | 75.67 | $76.13 | 1.5M |
| 2026-05-15 | 74.91 | $74.26 | 1.7M |
| 2026-05-14 | 74.55 | $74.42 | 1.8M |
| 2026-05-13 | 74.01 | $74.41 | 2.5M |
| 2026-05-12 | 73.32 | $75.10 | 2.3M |
| 2026-05-11 | 72.23 | $74.12 | 2.0M |
| 2026-05-08 | 71.18 | $73.38 | 1.7M |
| 2026-05-07 | 70.11 | $71.65 | 1.7M |
| 2026-05-06 | 69.34 | $71.00 | 2.7M |
| 2026-05-05 | 68.60 | $69.04 | 1.9M |
| 2026-05-04 | 68.30 | $67.44 | 1.6M |
| 2026-05-01 | 68.44 | $66.63 | 1.3M |
| 2026-04-30 | 68.85 | $67.36 | 1.9M |
| 2026-04-29 | 69.11 | $66.49 | 1.1M |
| 2026-04-28 | 69.69 | $67.51 | 989831 |
| 2026-04-27 | 70.05 | $69.78 | 1.0M |
| 2026-04-24 | 69.76 | $68.52 | 598231 |
| 2026-04-23 | 69.78 | $68.96 | 871636 |
| 2026-04-22 | 69.64 | $69.11 | 629100 |
| 2026-04-21 | 69.41 | $68.97 | 779019 |
| 2026-04-20 | 69.15 | $70.04 | 980122 |
| 2026-04-17 | 68.47 | $70.48 | 913700 |
| 2026-04-16 | 67.50 | $68.88 | 1.3M |
| 2026-04-15 | 66.80 | $69.10 | 1.1M |
| 2026-04-14 | 65.89 | $69.02 | 1.4M |
| 2026-04-13 | 64.80 | $67.41 | 1.3M |
| 2026-04-10 | 64.00 | $65.79 | 1.1M |
| 2026-04-09 | 63.55 | $66.18 | 1.8M |
| 2026-04-08 | 62.90 | $65.25 | 1.5M |
| 2026-04-07 | 62.44 | $62.49 | 1.0M |
| 2026-04-06 | 62.78 | $63.25 | 1.0M |
| 2026-04-02 | 62.98 | $63.57 | 1.0M |
| 2026-04-01 | 63.17 | $64.35 | 1.5M |
| 2026-03-31 | 63.19 | $65.30 | 2.2M |
| 2026-03-30 | 62.95 | $63.45 | 1.5M |
| 2026-03-27 | 63.29 | $62.76 | 1.4M |
| 2026-03-26 | 63.96 | $64.71 | 1.2M |
| 2026-03-25 | 64.21 | $64.64 | 1.1M |
| 2026-03-24 | 64.57 | $64.03 | 1.7M |
| 2026-03-23 | 65.25 | $65.69 | 1.8M |
| 2026-03-20 | 65.59 | $65.78 | 2.5M |
| 2026-03-19 | 66.02 | $67.14 | 1.2M |
| 2026-03-18 | 66.16 | $67.10 | 1.1M |
| 2026-03-17 | 66.38 | $68.67 | 1.1M |
| 2026-03-16 | 66.20 | $67.14 | 1.6M |
| 2026-03-13 | 66.51 | $66.76 | 2.1M |
| 2026-03-12 | 67.07 | $66.12 | 1.7M |
| 2026-03-11 | 67.99 | $67.62 | 1.6M |
| 2026-03-10 | 68.68 | $67.60 | 1.0M |
| 2026-03-09 | 69.58 | $68.60 | 1.3M |
| 2026-03-06 | 70.39 | $69.41 | 1.3M |
| 2026-03-05 | 71.16 | $70.78 | 1.3M |
| 2026-03-04 | 71.70 | $70.40 | 1.2M |
| 2026-03-03 | 72.51 | $70.81 | 1.1M |
| 2026-03-02 | 73.39 | $73.00 | 1.2M |
| 2026-02-27 | 73.80 | $74.20 | 2.2M |
| 2026-02-26 | 73.94 | $76.94 | 1.9M |
| 2026-02-25 | 73.27 | $75.08 | 1.3M |
| 2026-02-24 | 73.06 | $73.42 | 787007 |
| 2026-02-23 | 73.37 | $72.65 | 905700 |
| 2026-02-20 | 74.03 | $72.94 | 1.1M |
| 2026-02-19 | 74.76 | $73.61 | 836051 |
| 2026-02-18 | 75.46 | $74.91 | 1.2M |
| 2026-02-17 | 75.93 | $73.73 | 1.7M |
| 2026-02-13 | 76.89 | $75.55 | 1.4M |
| 2026-02-12 | 77.51 | $75.95 | 1.3M |
| 2026-02-11 | 78.14 | $81.49 | 729107 |
| 2026-02-10 | 77.17 | $80.46 | 1.2M |
| 2026-02-09 | 76.33 | $78.07 | 820100 |
| 2026-02-06 | 76.08 | $78.12 | 861400 |
| 2026-02-05 | 75.78 | $76.98 | 1.1M |
| 2026-02-04 | 75.81 | $76.49 | 1.6M |
| 2026-02-03 | 76.04 | $75.75 | 1.1M |
| 2026-02-02 | 76.57 | $76.91 | 934500 |
| 2026-01-30 | 76.89 | $76.97 | 1.3M |
| 2026-01-29 | 77.28 | $76.52 | 1.0M |
| 2026-01-28 | 77.92 | $76.60 | 1.2M |
| 2026-01-27 | 78.70 | $77.61 | 791500 |
| 2026-01-26 | 79.35 | $79.01 | 868500 |
| 2026-01-23 | 79.71 | $78.91 | 678200 |
| 2026-01-22 | 80.20 | $80.27 | 520100 |
| 2026-01-21 | 80.37 | $80.37 | 844511 |
| 2026-01-20 | 80.56 | $78.96 | 988800 |
| 2026-01-16 | 81.25 | $79.48 | 815468 |
| 2026-01-15 | 81.92 | $80.44 | 714300 |
| 2026-01-14 | 82.43 | $80.05 | 1.0M |
| 2026-01-13 | 83.18 | $80.03 | 1.7M |
| 2026-01-12 | 84.08 | $85.69 | 773045 |
| 2026-01-09 | 83.37 | $86.14 | 741500 |
| 2026-01-08 | 82.35 | $85.77 | 1.2M |
| 2026-01-07 | 81.22 | $84.24 | 1.0M |
| 2026-01-06 | 80.32 | $83.16 | 1.3M |
| 2026-01-05 | 79.58 | $80.80 | 1.0M |
| 2026-01-02 | 79.43 | $79.02 | 751132 |
| 2025-12-31 | 79.82 | $79.24 | 598500 |
| 2025-12-30 | 80.24 | $80.16 | 497836 |
| 2025-12-29 | 80.46 | $80.09 | 575200 |
| 2025-12-26 | 80.76 | $80.46 | 502400 |
| 2025-12-24 | 81.01 | $80.18 | 398100 |
| 2025-12-23 | 81.40 | $80.55 | 752848 |
| 2025-12-22 | 81.76 | $80.78 | 801543 |
| 2025-12-19 | 82.11 | $81.59 | 3.3M |
| 2025-12-18 | 82.28 | $80.68 | 1.4M |
| 2025-12-17 | 82.77 | $79.95 | 1.6M |
| 2025-12-16 | 83.57 | $80.59 | 1.1M |
| 2025-12-15 | 84.33 | $81.89 | 1.2M |
| 2025-12-12 | 84.81 | $82.98 | 792000 |
| 2025-12-11 | 85.01 | $82.79 | 802323 |
| 2025-12-10 | 85.28 | $81.90 | 916641 |
| 2025-12-09 | 85.85 | $80.11 | 1.1M |
| 2025-12-08 | 87.05 | $82.60 | 1.6M |
| 2025-12-05 | 87.67 | $85.43 | 1.1M |
| 2025-12-04 | 87.45 | $85.26 | 929700 |
| 2025-12-03 | 87.17 | $85.25 | 1.2M |
| 2025-12-02 | 86.76 | $85.59 | 1.2M |
| 2025-12-01 | 86.07 | $85.56 | 1.2M |
| 2025-11-28 | 85.17 | $85.26 | 628300 |
| 2025-11-26 | 84.09 | $85.27 | 988146 |
| 2025-11-25 | 82.70 | $85.77 | 1.2M |
| 2025-11-24 | 80.79 | $83.38 | 1.5M |
| 2025-11-21 | 79.15 | $82.90 | 1.3M |
| 2025-11-20 | 77.27 | $79.51 | 1.9M |
| 2025-11-19 | 76.01 | $77.31 | 888900 |
| 2025-11-18 | 75.14 | $76.89 | 1.4M |
| 2025-11-17 | 74.19 | $76.19 | 1.2M |
| 2025-11-14 | 73.23 | $75.66 | 1.1M |
| 2025-11-13 | 72.21 | $75.22 | 1.3M |
| 2025-11-12 | 71.11 | $73.83 | 1.0M |
| 2025-11-11 | 70.20 | $73.88 | 919142 |
| 2025-11-10 | 69.08 | $71.79 | 1.2M |
| 2025-11-07 | 68.40 | $71.52 | 1.7M |
| 2025-11-06 | 67.67 | $66.28 | 1.8M |
| 2025-11-05 | 68.47 | $67.69 | 1.2M |
| 2025-11-04 | 69.01 | $68.59 | 1.3M |
| 2025-11-03 | 69.41 | $68.12 | 1.3M |
| 2025-10-31 | 70.06 | $69.04 | 836700 |
| 2025-10-30 | 70.57 | $69.28 | 569207 |
| 2025-10-29 | 71.13 | $69.78 | 815800 |
| 2025-10-28 | 71.66 | $70.92 | 447030 |
| 2025-10-27 | 71.96 | $71.98 | 729400 |
| 2025-10-24 | 71.98 | $71.44 | 811919 |
| 2025-10-23 | 72.19 | $72.27 | 692422 |
| 2025-10-22 | 72.18 | $72.76 | 650400 |
| 2025-10-21 | 72.02 | $72.91 | 609400 |
| 2025-10-20 | 71.77 | $72.87 | 479200 |
| 2025-10-17 | 71.49 | $72.16 | 587050 |
| 2025-10-16 | 71.38 | $71.44 | 897379 |
| 2025-10-15 | 71.48 | $71.56 | 653850 |
| 2025-10-14 | 71.58 | $71.49 | 954924 |
| 2025-10-13 | 71.73 | $70.88 | 1.7M |
| 2025-10-10 | 72.11 | $70.52 | 1.3M |
| 2025-10-09 | 72.69 | $71.80 | 1.0M |
| 2025-10-08 | 72.99 | $72.43 | 830400 |
| 2025-10-07 | 73.17 | $72.16 | 1.7M |
| 2025-10-06 | 73.46 | $73.78 | 1.0M |
| 2025-10-03 | 73.30 | $74.00 | 793600 |
| 2025-10-02 | 73.04 | $74.60 | 886800 |
| 2025-10-01 | 72.52 | $73.04 | 1.4M |
| 2025-09-30 | 72.40 | $73.00 | 903100 |
| 2025-09-29 | 72.26 | $72.21 | 1.2M |
| 2025-09-26 | 72.34 | $71.37 | 934200 |
| 2025-09-25 | 72.71 | $70.46 | 1.3M |
| 2025-09-24 | 73.45 | $71.82 | 827769 |
| 2025-09-23 | 73.92 | $73.39 | 787615 |
| 2025-09-22 | 73.99 | $73.76 | 1.5M |
| 2025-09-19 | 73.95 | $73.72 | 1.5M |
| 2025-09-18 | 73.90 | $74.37 | 918600 |
| 2025-09-17 | 73.64 | $74.07 | 1.7M |
| 2025-09-16 | 73.40 | $74.13 | 1.0M |
| 2025-09-15 | 73.10 | $73.21 | 1.6M |
| 2025-09-12 | 73.01 | $73.39 | 1.6M |
| 2025-09-11 | 72.84 | $73.79 | 1.4M |
| 2025-09-10 | 72.51 | $71.22 | 1.0M |
| 2025-09-09 | 72.92 | $72.90 | 930130 |
| 2025-09-08 | 72.89 | $74.60 | 1.5M |
| 2025-09-05 | 72.31 | $72.72 | 682814 |
| 2025-09-04 | 72.20 | $72.38 | 794100 |
| 2025-09-03 | 72.18 | $71.40 | 804349 |
| 2025-09-02 | 72.47 | $71.82 | 1.0M |
| 2025-08-29 | 72.69 | $73.09 | 821206 |
| 2025-08-28 | 72.56 | $72.66 | 1.0M |
| 2025-08-27 | 72.54 | $72.89 | 868415 |
| 2025-08-26 | 72.45 | $72.92 | 1.1M |
| 2025-08-25 | 72.33 | $72.75 | 663218 |
| 2025-08-22 | 72.24 | $73.55 | 1.0M |
| 2025-08-21 | 71.88 | $72.00 | 599400 |
| 2025-08-20 | 71.94 | $72.85 | 1.1M |
| 2025-08-19 | 71.76 | $72.27 | 1.2M |
| 2025-08-18 | 71.73 | $70.76 | 2.0M |
| 2025-08-15 | 72.18 | $71.42 | 4.0M |
| 2025-08-14 | 72.53 | $73.20 | 4.9M |
| 2025-08-13 | 72.40 | $74.38 | 854400 |
| 2025-08-12 | 71.88 | $72.09 | 741205 |
| 2025-08-11 | 71.98 | $71.86 | 788200 |
| 2025-08-08 | 72.18 | $73.39 | 1.8M |
| 2025-08-07 | 71.95 | $71.95 | 1.3M |
| 2025-08-06 | 72.15 | $72.57 | 879346 |
| 2025-08-05 | 72.20 | $72.43 | 870000 |
| 2025-08-04 | 72.32 | $73.22 | 849564 |
| 2025-08-01 | 72.23 | $71.73 | 780700 |
| 2025-07-31 | 72.61 | $71.36 | 708059 |
| 2025-07-30 | 73.20 | $72.98 | 450100 |
| 2025-07-29 | 73.41 | $73.55 | 365500 |
| 2025-07-28 | 73.49 | $73.77 | 399539 |
| 2025-07-25 | 73.53 | $74.75 | 453342 |
| 2025-07-24 | 73.28 | $73.93 | 449134 |
| 2025-07-23 | 73.24 | $74.40 | 507300 |
| 2025-07-22 | 73.06 | $72.92 | 550600 |
| 2025-07-21 | 73.31 | $72.34 | 436690 |
| 2025-07-18 | 73.82 | $73.28 | 584200 |
| 2025-07-17 | 74.14 | $73.86 | 424506 |
| 2025-07-16 | 74.35 | $73.03 | 530921 |
| 2025-07-15 | 74.88 | $73.68 | 768591 |
| 2025-07-14 | 75.31 | $74.07 | 556900 |
| 2025-07-11 | 75.72 | $73.80 | 715900 |
| 2025-07-10 | 76.29 | $75.88 | 766500 |
| 2025-07-09 | 76.32 | $74.19 | 580609 |
| 2025-07-08 | 76.87 | $75.08 | 1.0M |
| 2025-07-07 | 77.25 | $76.24 | 924055 |
| 2025-07-03 | 77.33 | $78.50 | 474300 |
| 2025-07-02 | 76.68 | $78.25 | 1.2M |
| 2025-07-01 | 75.96 | $77.89 | 1.1M |
| 2025-06-30 | 75.17 | $75.84 | 755700 |
| 2025-06-27 | 74.86 | $75.46 | 1.0M |
| 2025-06-26 | 74.58 | $74.63 | 617641 |
| 2025-06-25 | 74.49 | $74.95 | 554000 |
| 2025-06-24 | 74.28 | $74.98 | 848649 |
| 2025-06-23 | 74.01 | $73.25 | 878528 |
| 2025-06-20 | 74.21 | $73.57 | 1.2M |
| 2025-06-18 | 74.35 | $72.63 | 683844 |
| 2025-06-17 | 74.81 | $72.76 | 733666 |
| 2025-06-16 | 75.31 | $74.45 | 656802 |
| 2025-06-13 | 75.37 | $73.80 | 599751 |
| 2025-06-12 | 75.63 | $74.29 | 649300 |
| 2025-06-11 | 75.77 | $74.41 | 776319 |
| 2025-06-10 | 75.87 | $75.55 | 922018 |
| 2025-06-09 | 75.61 | $74.92 | 1.1M |
| 2025-06-06 | 75.46 | $74.84 | 717103 |
| 2025-06-05 | 75.28 | $75.37 | 784142 |
| 2025-06-04 | 74.86 | $75.14 | 806036 |
| 2025-06-03 | 74.40 | $74.26 | 1.1M |
| 2025-06-02 | 74.09 | $73.12 | 961063 |
| 2025-05-30 | 74.05 | $73.09 | 4.1M |
| 2025-05-29 | 73.98 | $72.61 | 970148 |
| 2025-05-28 | 74.02 | $72.63 | 991114 |
| 2025-05-27 | 74.03 | $72.53 | 794932 |
| 2025-05-23 | 74.05 | $70.81 | 1.1M |
| 2025-05-22 | 74.58 | $72.66 | 1.1M |
| 2025-05-21 | 74.61 | $72.76 | 2.6M |
| 2025-05-20 | 74.57 | $74.70 | 821600 |
| 2025-05-19 | 73.87 | $75.77 | 1.1M |
| 2025-05-16 | 72.65 | $74.11 | 824004 |
| 2025-05-15 | 71.64 | $72.94 | 1.2M |
| 2025-05-14 | 70.76 | $71.14 | 1.4M |
| 2025-05-13 | 70.24 | $73.52 | 1.2M |
| 2025-05-12 | 68.83 | $74.80 | 1.5M |
| 2025-05-09 | 66.71 | $70.23 | 1.8M |
| 2025-05-08 | 65.57 | $66.63 | 1.2M |
| 2025-05-07 | 65.33 | $65.49 | 875600 |
| 2025-05-06 | 65.42 | $65.47 | 1.1M |
| 2025-05-05 | 65.55 | $66.89 | 925268 |
| 2025-05-02 | 65.28 | $67.62 | 990236 |
| 2025-05-01 | 64.74 | $65.62 | 899300 |
| 2025-04-30 | 64.74 | $66.12 | 1.1M |
| 2025-04-29 | 64.61 | $66.25 | 729243 |
| 2025-04-28 | 64.45 | $66.07 | 837600 |
| 2025-04-25 | 64.34 | $66.07 | 672841 |
| 2025-04-24 | 64.24 | $67.53 | 750931 |
| 2025-04-23 | 63.71 | $65.90 | 639849 |
| 2025-04-22 | 63.62 | $64.94 | 609920 |
| 2025-04-21 | 63.87 | $63.94 | 786384 |
| 2025-04-17 | 64.54 | $66.26 | 910300 |
| 2025-04-16 | 64.67 | $65.67 | 650113 |
| 2025-04-15 | 65.07 | $65.93 | 892604 |
| 2025-04-14 | 65.53 | $67.80 | 930900 |
| 2025-04-11 | 65.55 | $66.19 | 1.0M |
| 2025-04-10 | 66.14 | $65.17 | 1.1M |
| 2025-04-09 | 67.24 | $68.58 | 2.3M |
| 2025-04-08 | 67.54 | $63.01 | 1.3M |
| 2025-04-07 | 69.73 | $65.32 | 2.9M |
| 2025-04-04 | 71.70 | $66.20 | 1.9M |
| 2025-04-03 | 73.84 | $70.19 | 3.1M |
| 2025-04-02 | 75.21 | $76.62 | 1.4M |
| 2025-04-01 | 74.85 | $76.34 | 1.7M |
| 2025-03-31 | 74.50 | $76.04 | 1.3M |
| 2025-03-28 | 74.19 | $74.75 | 1.9M |
| 2025-03-27 | 74.22 | $75.51 | 859400 |
| 2025-03-26 | 74.04 | $74.24 | 1.9M |
| 2025-03-25 | 74.23 | $74.93 | 1.1M |
| 2025-03-24 | 74.26 | $74.20 | 1.1M |
| 2025-03-21 | 74.54 | $73.97 | 1.9M |
| 2025-03-20 | 74.97 | $74.99 | 1.9M |
| 2025-03-19 | 75.17 | $76.31 | 879832 |
| 2025-03-18 | 75.02 | $75.30 | 706942 |
| 2025-03-17 | 75.16 | $75.15 | 852700 |
| 2025-03-14 | 75.39 | $74.16 | 1.1M |
| 2025-03-13 | 76.00 | $72.30 | 936748 |
| 2025-03-12 | 77.32 | $74.01 | 1.2M |
| 2025-03-11 | 78.39 | $75.89 | 1.3M |
| 2025-03-10 | 79.09 | $77.64 | 1.6M |
| 2025-03-07 | 79.36 | $77.93 | 1.2M |
| 2025-03-06 | 79.59 | $75.74 | 1.1M |
| 2025-03-05 | 80.52 | $77.83 | 1.1M |
| 2025-03-04 | 80.97 | $78.99 | 1.2M |
| 2025-03-03 | 81.11 | $80.16 | 1.1M |
| 2025-02-28 | 80.86 | $79.75 | 2.0M |
| 2025-02-27 | 80.66 | $83.44 | 1.5M |
| 2025-02-26 | 79.19 | $84.04 | 1.7M |
| 2025-02-25 | 77.18 | $83.56 | 3.2M |
| 2025-02-24 | 74.86 | $76.28 | 1.3M |
| 2025-02-21 | 74.33 | $73.02 | 570706 |
| 2025-02-20 | 74.70 | $74.50 | 602170 |
| 2025-02-19 | 74.68 | $73.98 | 610753 |
| 2025-02-18 | 74.80 | $74.34 | 955200 |
| 2025-02-14 | 74.83 | $74.24 | 1.1M |
| 2025-02-13 | 74.87 | $74.31 | 595922 |
| 2025-02-12 | 74.89 | $73.68 | 459900 |
| 2025-02-11 | 75.10 | $73.65 | 550200 |
| 2025-02-10 | 75.34 | $74.31 | 626114 |
| 2025-02-07 | 75.41 | $73.38 | 859500 |
| 2025-02-06 | 75.76 | $74.78 | 934553 |
| 2025-02-05 | 75.72 | $74.79 | 451707 |
| 2025-02-04 | 75.63 | $74.61 | 644334 |
| 2025-02-03 | 75.56 | $73.58 | 995962 |
| 2025-01-31 | 75.76 | $74.06 | 1.1M |
| 2025-01-30 | 75.81 | $75.30 | 540900 |
| 2025-01-29 | 75.46 | $74.50 | 668100 |
| 2025-01-28 | 75.24 | $74.88 | 698055 |
| 2025-01-27 | 74.81 | $75.14 | 983538 |
| 2025-01-24 | 74.18 | $74.99 | 1.1M |
| 2025-01-23 | 73.42 | $73.60 | 723700 |
| 2025-01-22 | 72.90 | $73.66 | 1.3M |
| 2025-01-21 | 72.22 | $74.02 | 1.1M |
| 2025-01-17 | 71.26 | $73.51 | 1.5M |
| 2025-01-16 | 70.23 | $72.69 | 739200 |
| 2025-01-15 | 69.22 | $72.03 | 1.3M |
| 2025-01-14 | 68.20 | $70.19 | 717746 |
| 2025-01-13 | 67.53 | $68.51 | 780900 |
| 2025-01-10 | 67.25 | $67.07 | 1.2M |
| 2025-01-08 | 67.37 | $68.96 | 2.7M |
| 2025-01-07 | 66.93 | $69.41 | 840700 |
| 2025-01-06 | 66.27 | $68.47 | 1.0M |
| 2025-01-03 | 65.77 | $67.12 | 747300 |
| 2025-01-02 | 65.61 | $65.93 | 561809 |
| 2024-12-31 | 65.81 | $66.06 | 541100 |
| 2024-12-30 | 66.04 | $66.05 | 686423 |
| 2024-12-27 | 66.34 | $66.74 | 460337 |
| 2024-12-26 | 66.52 | $66.94 | 505004 |
| 2024-12-24 | 66.69 | $66.56 | 252400 |
| 2024-12-23 | 67.04 | $66.63 | 823212 |
| 2024-12-20 | 67.46 | $66.83 | 1.8M |
| 2024-12-19 | 67.93 | $66.80 | 1.1M |
| 2024-12-18 | 68.54 | $66.89 | 595908 |
| 2024-12-17 | 69.25 | $68.60 | 756900 |
| 2024-12-16 | 69.60 | $69.27 | 755847 |
| 2024-12-13 | 69.81 | $69.56 | 637853 |
| 2024-12-12 | 69.99 | $70.01 | 620149 |
| 2024-12-11 | 70.06 | $70.49 | 588734 |
| 2024-12-10 | 70.01 | $69.72 | 767212 |
| 2024-12-09 | 70.19 | $70.63 | 662237 |
| 2024-12-06 | 70.13 | $69.96 | 1.0M |
| 2024-12-05 | 70.27 | $69.57 | 845243 |
| 2024-12-04 | 70.57 | $70.26 | 885034 |
| 2024-12-03 | 70.72 | $70.77 | 1.3M |
| 2024-12-02 | 70.74 | $71.99 | 984401 |
| 2024-11-29 | 70.39 | $71.51 | 577000 |
| 2024-11-27 | 70.11 | $72.48 | 702927 |
| 2024-11-26 | 69.47 | $71.49 | 676300 |
| 2024-11-25 | 69.02 | $71.61 | 1.6M |
| 2024-11-22 | 68.44 | $70.81 | 700145 |
| 2024-11-21 | 68.01 | $69.63 | 799914 |
| 2024-11-20 | 67.88 | $68.39 | 953328 |
| 2024-11-19 | 68.14 | $67.05 | 711432 |
| 2024-11-18 | 68.91 | $67.12 | 939229 |
| 2024-11-15 | 69.83 | $67.48 | 1.1M |
| 2024-11-14 | 70.86 | $67.90 | 1.1M |
| 2024-11-13 | 71.99 | $70.04 | 917355 |
| 2024-11-12 | 72.69 | $70.70 | 1.3M |
| 2024-11-11 | 73.32 | $71.53 | 1.1M |
| 2024-11-08 | 73.82 | $72.43 | 2.2M |
| 2024-11-07 | 74.13 | $75.07 | 1.6M |
| 2024-11-06 | 73.65 | $74.14 | 1.4M |
| 2024-11-05 | 73.35 | $73.16 | 892026 |
| 2024-11-04 | 73.27 | $72.17 | 781349 |
| 2024-11-01 | 73.48 | $72.46 | 689831 |
| 2024-10-31 | 73.62 | $72.58 | 801387 |
| 2024-10-30 | 73.73 | $73.57 | 601207 |
| 2024-10-29 | 73.52 | $73.35 | 683100 |
| 2024-10-28 | 73.32 | $73.36 | 822862 |
| 2024-10-25 | 73.05 | $73.19 | 713506 |
| 2024-10-24 | 72.75 | $73.20 | 2.1M |
| 2024-10-23 | 72.35 | $72.50 | 701547 |
| 2024-10-22 | 72.07 | $72.61 | 745739 |
| 2024-10-21 | 71.67 | $73.10 | 834900 |
| 2024-10-18 | 71.01 | $73.68 | 831700 |
| 2024-10-17 | 70.01 | $72.41 | 1.3M |
| 2024-10-16 | 69.17 | $71.42 | 774700 |
| 2024-10-15 | 68.46 | $69.72 | 957500 |
| 2024-10-14 | 68.13 | $69.39 | 646965 |
| 2024-10-11 | 67.83 | $68.14 | 1.2M |
| 2024-10-10 | 67.86 | $68.10 | 529600 |
| 2024-10-09 | 67.91 | $69.18 | 842363 |
| 2024-10-08 | 67.63 | $67.13 | 1.0M |
| 2024-10-07 | 67.93 | $66.29 | 1.2M |
| 2024-10-04 | 68.57 | $67.74 | 837213 |
| 2024-10-03 | 68.88 | $67.26 | 754814 |
| 2024-10-02 | 69.40 | $67.63 | 820700 |
| 2024-10-01 | 69.90 | $67.30 | 932406 |
| 2024-09-30 | 70.59 | $69.72 | 1.4M |
| 2024-09-27 | 70.64 | $67.57 | 2.0M |
| 2024-09-26 | 71.36 | $68.10 | 2.0M |
| 2024-09-25 | 72.03 | $69.22 | 772500 |
| 2024-09-24 | 72.45 | $70.04 | 878965 |
| 2024-09-23 | 72.65 | $70.12 | 1.3M |
| 2024-09-20 | 72.82 | $69.95 | 4.4M |
| 2024-09-19 | 73.01 | $72.34 | 886372 |
| 2024-09-18 | 72.44 | $72.13 | 679767 |
| 2024-09-17 | 71.74 | $72.33 | 788852 |
| 2024-09-16 | 70.76 | $71.79 | 991044 |
| 2024-09-13 | 69.69 | $70.00 | 1.0M |
| 2024-09-12 | 68.89 | $68.65 | 1.3M |
| 2024-09-11 | 68.29 | $69.41 | 1.6M |
| 2024-09-10 | 67.27 | $68.35 | 1.6M |
| 2024-09-09 | 66.31 | $67.03 | 1.4M |
| 2024-09-06 | 65.51 | $66.20 | 1.3M |
| 2024-09-05 | 64.76 | $65.60 | 1.4M |
| 2024-09-04 | 64.01 | $65.11 | 1.4M |
| 2024-09-03 | 63.20 | $63.83 | 1.1M |
| 2024-08-30 | 62.59 | $64.11 | 2.1M |
| 2024-08-29 | 61.73 | $62.92 | 1.5M |
| 2024-08-28 | 61.04 | $60.05 | 794923 |
| 2024-08-27 | 61.07 | $60.55 | 770100 |
| 2024-08-26 | 60.93 | $60.18 | 938404 |
| 2024-08-23 | 60.86 | $61.40 | 642626 |
| 2024-08-22 | 60.35 | $59.77 | 710438 |
| 2024-08-21 | 60.23 | $59.66 | 936431 |
| 2024-08-20 | 60.08 | $59.45 | 771139 |
| 2024-08-19 | 59.95 | $59.45 | 1.1M |
| 2024-08-16 | 59.77 | $59.40 | 842937 |
| 2024-08-15 | 59.53 | $58.84 | 1.0M |
| 2024-08-14 | 59.39 | $57.78 | 867011 |
| 2024-08-13 | 59.53 | $58.22 | 978600 |
| 2024-08-12 | 59.54 | $57.71 | 1.2M |
| 2024-08-09 | 59.67 | $60.59 | 2.4M |
| 2024-08-08 | 58.89 | $58.66 | 1.3M |
| 2024-08-07 | 58.53 | $55.90 | 1.5M |
| 2024-08-06 | 58.92 | $57.45 | 916600 |
| 2024-08-05 | 58.88 | $56.14 | 1.1M |
| 2024-08-02 | 59.21 | $57.31 | 1.1M |
| 2024-08-01 | 59.20 | $58.06 | 1.0M |
| 2024-07-31 | 58.91 | $58.88 | 1.1M |
| 2024-07-30 | 58.26 | $58.95 | 1.4M |
| 2024-07-29 | 57.41 | $57.34 | 1.0M |
| 2024-07-26 | 56.85 | $57.63 | 1.1M |
| 2024-07-25 | 56.05 | $57.55 | 1.5M |
| 2024-07-24 | 55.06 | $58.09 | 2.2M |
| 2024-07-23 | 53.68 | $56.64 | 2.1M |
| 2024-07-22 | 52.43 | $54.13 | 1.8M |
| 2024-07-19 | 51.71 | $54.60 | 2.6M |
| 2024-07-18 | 50.68 | $54.98 | 2.8M |
| 2024-07-17 | 49.32 | $53.00 | 2.5M |
| 2024-07-16 | 48.30 | $50.04 | 1.5M |
| 2024-07-15 | 48.03 | $48.22 | 905602 |
| 2024-07-12 | 48.31 | $49.00 | 1.1M |
| 2024-07-11 | 48.44 | $49.36 | 1.3M |
| 2024-07-10 | 48.52 | $48.18 | 1.2M |
| 2024-07-09 | 49.02 | $48.02 | 1.7M |
| 2024-07-08 | 49.72 | $49.64 | 1.2M |
| 2024-07-05 | 50.09 | $49.90 | 2.1M |
| 2024-07-03 | 50.49 | $50.85 | 891107 |
| 2024-07-02 | 50.71 | $51.60 | 1.3M |
| 2024-07-01 | 50.78 | $51.45 | 1.4M |
| 2024-06-28 | 50.95 | $52.88 | 4.8M |
| 2024-06-27 | 50.74 | $51.33 | 1.6M |
| 2024-06-26 | 51.02 | $50.75 | 1.1M |
| 2024-06-25 | 51.58 | $51.25 | 1.6M |
| 2024-06-24 | 52.14 | $51.30 | 2.6M |
| 2024-06-21 | 52.85 | $52.35 | 7.7M |
| 2024-06-20 | 53.43 | $53.80 | 1.7M |
| 2024-06-18 | 53.70 | $53.32 | 1.9M |
| 2024-06-17 | 54.22 | $54.63 | 1.4M |
| 2024-06-14 | 54.48 | $54.56 | 1.4M |
| 2024-06-13 | 54.85 | $54.13 | 1.4M |
| 2024-06-12 | 55.47 | $56.16 | 1.0M |
| 2024-06-11 | 55.61 | $56.54 | 1.4M |
| 2024-06-10 | 55.71 | $56.71 | 1.7M |
| 2024-06-07 | 55.80 | $56.41 | 1.5M |
| 2024-06-06 | 56.06 | $55.05 | 1.8M |
| 2024-06-05 | 56.83 | $55.73 | 1.3M |
| 2024-06-04 | 57.60 | $55.61 | 2.1M |
| 2024-06-03 | 58.60 | $57.05 | 1.7M |
| 2024-05-31 | 59.39 | $59.34 | 5.8M |
| 2024-05-30 | 59.66 | $58.35 | 3.3M |
| 2024-05-29 | 60.32 | $59.72 | 1.1M |
| 2024-05-28 | 60.72 | $59.86 | 1.7M |
| 2024-05-24 | 61.18 | $60.45 | 1.3M |
| 2024-05-23 | 61.57 | $59.93 | 1.7M |
| 2024-05-22 | 62.23 | $61.89 | 1.4M |
| 2024-05-21 | 62.42 | $61.22 | 1.3M |
| 2024-05-20 | 62.89 | $62.03 | 1.5M |
| 2024-05-17 | 63.21 | $62.38 | 1.7M |
| 2024-05-16 | 63.50 | $61.56 | 2.7M |
| 2024-05-15 | 64.12 | $62.44 | 2.8M |
| 2024-05-14 | 64.61 | $65.10 | 1.6M |
| 2024-05-13 | 64.37 | $63.14 | 1.5M |
| 2024-05-10 | 64.70 | $63.74 | 1.9M |
| 2024-05-09 | 64.92 | $64.83 | 3.1M |
| 2024-05-08 | 64.85 | $66.43 | 1.9M |
| 2024-05-07 | 64.26 | $65.56 | 2.3M |
| 2024-05-06 | 63.83 | $64.69 | 1.2M |
| 2024-05-03 | 63.60 | $64.65 | 1.7M |
| 2024-05-02 | 63.34 | $65.14 | 1.7M |
| 2024-05-01 | 62.90 | $65.15 | 1.6M |
| 2024-04-30 | 62.39 | $65.01 | 2.1M |
| 2024-04-29 | 61.84 | $65.91 | 2.2M |
| 2024-04-26 | 60.92 | $64.43 | 1.6M |
| 2024-04-25 | 60.32 | $61.83 | 2.9M |
| 2024-04-24 | 60.47 | $63.54 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.31
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.30
Average
50.39
Maximum
76.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.31 | $77.64 | 515752 |
| 2026-07-21 | 53.35 | $78.60 | 810007 |
| 2026-07-20 | 54.75 | $79.25 | 965900 |
| 2026-07-17 | 59.46 | $81.31 | 1.1M |
| 2026-07-16 | 60.39 | $81.70 | 1.7M |
| 2026-07-15 | 54.61 | $78.37 | 846200 |
| 2026-07-14 | 50.28 | $76.28 | 760440 |
| 2026-07-13 | 52.90 | $77.42 | 755348 |
| 2026-07-10 | 51.38 | $76.70 | 532938 |
| 2026-07-09 | 49.80 | $75.96 | 786709 |
| 2026-07-08 | 48.12 | $75.18 | 964200 |
| 2026-07-07 | 50.38 | $76.28 | 1.2M |
| 2026-07-06 | 54.03 | $77.94 | 1.1M |
| 2026-07-02 | 54.78 | $78.27 | 1.4M |
| 2026-07-01 | 54.96 | $78.35 | 1.1M |
| 2026-06-30 | 52.80 | $77.15 | 1.3M |
| 2026-06-29 | 55.08 | $78.24 | 1.1M |
| 2026-06-26 | 57.88 | $79.53 | 2.9M |
| 2026-06-25 | 55.17 | $77.92 | 1.0M |
| 2026-06-24 | 50.83 | $75.59 | 1.2M |
| 2026-06-23 | 47.52 | $73.99 | 1.5M |
| 2026-06-22 | 46.60 | $73.56 | 2.0M |
| 2026-06-18 | 50.24 | $75.43 | 2.3M |
| 2026-06-17 | 48.46 | $74.56 | 1.4M |
| 2026-06-16 | 52.56 | $76.56 | 1.3M |
| 2026-06-15 | 53.28 | $76.90 | 1.4M |
| 2026-06-12 | 57.68 | $78.87 | 1.1M |
| 2026-06-11 | 58.50 | $79.22 | 1.5M |
| 2026-06-10 | 62.63 | $80.94 | 1.3M |
| 2026-06-09 | 66.57 | $82.46 | 1.8M |
| 2026-06-08 | 60.87 | $78.76 | 2.0M |
| 2026-06-05 | 67.52 | $81.01 | 1.7M |
| 2026-06-04 | 72.22 | $82.42 | 2.5M |
| 2026-06-03 | 65.69 | $78.36 | 1.8M |
| 2026-06-02 | 61.61 | $76.43 | 2.4M |
| 2026-06-01 | 60.24 | $75.84 | 2.4M |
| 2026-05-29 | 58.10 | $74.95 | 12.8M |
| 2026-05-28 | 61.61 | $75.94 | 1.6M |
| 2026-05-27 | 61.50 | $75.89 | 2.8M |
| 2026-05-26 | 62.82 | $76.27 | 1.1M |
| 2026-05-22 | 64.76 | $76.83 | 1.6M |
| 2026-05-21 | 64.61 | $76.75 | 1.2M |
| 2026-05-20 | 63.48 | $76.13 | 1.3M |
| 2026-05-19 | 60.78 | $74.73 | 1.4M |
| 2026-05-18 | 65.37 | $76.13 | 1.5M |
| 2026-05-15 | 61.70 | $74.26 | 1.7M |
| 2026-05-14 | 62.24 | $74.42 | 1.8M |
| 2026-05-13 | 62.22 | $74.41 | 2.5M |
| 2026-05-12 | 64.40 | $75.10 | 2.3M |
| 2026-05-11 | 62.63 | $74.12 | 2.0M |
| 2026-05-08 | 61.25 | $73.38 | 1.7M |
| 2026-05-07 | 57.80 | $71.65 | 1.7M |
| 2026-05-06 | 56.41 | $71.00 | 2.7M |
| 2026-05-05 | 51.87 | $69.04 | 1.9M |
| 2026-05-04 | 47.65 | $67.44 | 1.6M |
| 2026-05-01 | 45.34 | $66.63 | 1.3M |
| 2026-04-30 | 47.12 | $67.36 | 1.9M |
| 2026-04-29 | 44.66 | $66.49 | 1.1M |
| 2026-04-28 | 47.10 | $67.51 | 989831 |
| 2026-04-27 | 53.24 | $69.78 | 1.0M |
| 2026-04-24 | 49.79 | $68.52 | 598231 |
| 2026-04-23 | 51.04 | $68.96 | 871636 |
| 2026-04-22 | 51.46 | $69.11 | 629100 |
| 2026-04-21 | 51.10 | $68.97 | 779019 |
| 2026-04-20 | 53.97 | $70.04 | 980122 |
| 2026-04-17 | 55.18 | $70.48 | 913700 |
| 2026-04-16 | 51.42 | $68.88 | 1.3M |
| 2026-04-15 | 51.99 | $69.10 | 1.1M |
| 2026-04-14 | 51.80 | $69.02 | 1.4M |
| 2026-04-13 | 47.98 | $67.41 | 1.3M |
| 2026-04-10 | 43.71 | $65.79 | 1.1M |
| 2026-04-09 | 44.54 | $66.18 | 1.8M |
| 2026-04-08 | 42.03 | $65.25 | 1.5M |
| 2026-04-07 | 33.54 | $62.49 | 1.0M |
| 2026-04-06 | 34.88 | $63.25 | 1.0M |
| 2026-04-02 | 35.44 | $63.57 | 1.0M |
| 2026-04-01 | 36.82 | $64.35 | 1.5M |
| 2026-03-31 | 38.56 | $65.30 | 2.2M |
| 2026-03-30 | 32.68 | $63.45 | 1.5M |
| 2026-03-27 | 30.32 | $62.76 | 1.4M |
| 2026-03-26 | 33.47 | $64.71 | 1.2M |
| 2026-03-25 | 33.24 | $64.64 | 1.1M |
| 2026-03-24 | 31.21 | $64.03 | 1.7M |
| 2026-03-23 | 33.87 | $65.69 | 1.8M |
| 2026-03-20 | 34.02 | $65.78 | 2.5M |
| 2026-03-19 | 36.32 | $67.14 | 1.2M |
| 2026-03-18 | 36.20 | $67.10 | 1.1M |
| 2026-03-17 | 38.94 | $68.67 | 1.1M |
| 2026-03-16 | 34.33 | $67.14 | 1.6M |
| 2026-03-13 | 33.14 | $66.76 | 2.1M |
| 2026-03-12 | 31.14 | $66.12 | 1.7M |
| 2026-03-11 | 33.36 | $67.62 | 1.6M |
| 2026-03-10 | 33.30 | $67.60 | 1.0M |
| 2026-03-09 | 34.79 | $68.60 | 1.3M |
| 2026-03-06 | 36.04 | $69.41 | 1.3M |
| 2026-03-05 | 38.24 | $70.78 | 1.3M |
| 2026-03-04 | 37.23 | $70.40 | 1.2M |
| 2026-03-03 | 37.86 | $70.81 | 1.1M |
| 2026-03-02 | 41.44 | $73.00 | 1.2M |
| 2026-02-27 | 43.59 | $74.20 | 2.2M |
| 2026-02-26 | 49.10 | $76.94 | 1.9M |
| 2026-02-25 | 44.58 | $75.08 | 1.3M |
| 2026-02-24 | 40.07 | $73.42 | 787007 |
| 2026-02-23 | 37.83 | $72.65 | 905700 |
| 2026-02-20 | 38.34 | $72.94 | 1.1M |
| 2026-02-19 | 39.52 | $73.61 | 836051 |
| 2026-02-18 | 41.87 | $74.91 | 1.2M |
| 2026-02-17 | 38.72 | $73.73 | 1.7M |
| 2026-02-13 | 42.06 | $75.55 | 1.4M |
| 2026-02-12 | 42.83 | $75.95 | 1.3M |
| 2026-02-11 | 56.46 | $81.49 | 729107 |
| 2026-02-10 | 53.87 | $80.46 | 1.2M |
| 2026-02-09 | 46.90 | $78.07 | 820100 |
| 2026-02-06 | 47.04 | $78.12 | 861400 |
| 2026-02-05 | 43.35 | $76.98 | 1.1M |
| 2026-02-04 | 41.68 | $76.49 | 1.6M |
| 2026-02-03 | 39.12 | $75.75 | 1.1M |
| 2026-02-02 | 41.86 | $76.91 | 934500 |
| 2026-01-30 | 42.00 | $76.97 | 1.3M |
| 2026-01-29 | 40.54 | $76.52 | 1.0M |
| 2026-01-28 | 40.72 | $76.60 | 1.2M |
| 2026-01-27 | 42.92 | $77.61 | 791500 |
| 2026-01-26 | 46.21 | $79.01 | 868500 |
| 2026-01-23 | 45.93 | $78.91 | 678200 |
| 2026-01-22 | 49.25 | $80.27 | 520100 |
| 2026-01-21 | 49.50 | $80.37 | 844511 |
| 2026-01-20 | 45.81 | $78.96 | 988800 |
| 2026-01-16 | 47.02 | $79.48 | 815468 |
| 2026-01-15 | 49.29 | $80.44 | 714300 |
| 2026-01-14 | 48.33 | $80.05 | 1.0M |
| 2026-01-13 | 48.28 | $80.03 | 1.7M |
| 2026-01-12 | 64.31 | $85.69 | 773045 |
| 2026-01-09 | 65.96 | $86.14 | 741500 |
| 2026-01-08 | 65.26 | $85.77 | 1.2M |
| 2026-01-07 | 62.22 | $84.24 | 1.0M |
| 2026-01-06 | 59.86 | $83.16 | 1.3M |
| 2026-01-05 | 53.89 | $80.80 | 1.0M |
| 2026-01-02 | 48.38 | $79.02 | 751132 |
| 2025-12-31 | 49.07 | $79.24 | 598500 |
| 2025-12-30 | 52.01 | $80.16 | 497836 |
| 2025-12-29 | 51.80 | $80.09 | 575200 |
| 2025-12-26 | 52.95 | $80.46 | 502400 |
| 2025-12-24 | 52.19 | $80.18 | 398100 |
| 2025-12-23 | 53.28 | $80.55 | 752848 |
| 2025-12-22 | 53.94 | $80.78 | 801543 |
| 2025-12-19 | 56.30 | $81.59 | 3.3M |
| 2025-12-18 | 54.16 | $80.68 | 1.4M |
| 2025-12-17 | 52.39 | $79.95 | 1.6M |
| 2025-12-16 | 54.13 | $80.59 | 1.1M |
| 2025-12-15 | 57.84 | $81.89 | 1.2M |
| 2025-12-12 | 61.19 | $82.98 | 792000 |
| 2025-12-11 | 60.81 | $82.79 | 802323 |
| 2025-12-10 | 59.05 | $81.90 | 916641 |
| 2025-12-09 | 55.21 | $80.11 | 1.1M |
| 2025-12-08 | 63.03 | $82.60 | 1.6M |
| 2025-12-05 | 74.41 | $85.43 | 1.1M |
| 2025-12-04 | 74.14 | $85.26 | 929700 |
| 2025-12-03 | 74.12 | $85.25 | 1.2M |
| 2025-12-02 | 75.54 | $85.59 | 1.2M |
| 2025-12-01 | 75.51 | $85.56 | 1.2M |
| 2025-11-28 | 75.13 | $85.26 | 628300 |
| 2025-11-26 | 75.16 | $85.27 | 988146 |
| 2025-11-25 | 76.96 | $85.77 | 1.2M |
| 2025-11-24 | 74.15 | $83.38 | 1.5M |
| 2025-11-21 | 73.54 | $82.90 | 1.3M |
| 2025-11-20 | 68.51 | $79.51 | 1.9M |
| 2025-11-19 | 64.33 | $77.31 | 888900 |
| 2025-11-18 | 63.45 | $76.89 | 1.4M |
| 2025-11-17 | 61.97 | $76.19 | 1.2M |
| 2025-11-14 | 60.82 | $75.66 | 1.1M |
| 2025-11-13 | 59.87 | $75.22 | 1.3M |
| 2025-11-12 | 56.71 | $73.83 | 1.0M |
| 2025-11-11 | 56.86 | $73.88 | 919142 |
| 2025-11-10 | 51.69 | $71.79 | 1.2M |
| 2025-11-07 | 50.96 | $71.52 | 1.7M |
| 2025-11-06 | 32.31 | $66.28 | 1.8M |
| 2025-11-05 | 35.79 | $67.69 | 1.2M |
| 2025-11-04 | 38.29 | $68.59 | 1.3M |
| 2025-11-03 | 36.08 | $68.12 | 1.3M |
| 2025-10-31 | 38.66 | $69.04 | 836700 |
| 2025-10-30 | 39.36 | $69.28 | 569207 |
| 2025-10-29 | 40.82 | $69.78 | 815800 |
| 2025-10-28 | 44.38 | $70.92 | 447030 |
| 2025-10-27 | 48.08 | $71.98 | 729400 |
| 2025-10-24 | 45.90 | $71.44 | 811919 |
| 2025-10-23 | 48.90 | $72.27 | 692422 |
| 2025-10-22 | 50.77 | $72.76 | 650400 |
| 2025-10-21 | 51.34 | $72.91 | 609400 |
| 2025-10-20 | 51.20 | $72.87 | 479200 |
| 2025-10-17 | 48.74 | $72.16 | 587050 |
| 2025-10-16 | 46.12 | $71.44 | 897379 |
| 2025-10-15 | 46.49 | $71.56 | 653850 |
| 2025-10-14 | 46.25 | $71.49 | 954924 |
| 2025-10-13 | 44.15 | $70.88 | 1.7M |
| 2025-10-10 | 42.90 | $70.52 | 1.3M |
| 2025-10-09 | 46.41 | $71.80 | 1.0M |
| 2025-10-08 | 48.26 | $72.43 | 830400 |
| 2025-10-07 | 47.40 | $72.16 | 1.7M |
| 2025-10-06 | 52.32 | $73.78 | 1.0M |
| 2025-10-03 | 53.03 | $74.00 | 793600 |
| 2025-10-02 | 54.96 | $74.60 | 886800 |
| 2025-10-01 | 50.51 | $73.04 | 1.4M |
| 2025-09-30 | 50.39 | $73.00 | 903100 |
| 2025-09-29 | 48.04 | $72.21 | 1.2M |
| 2025-09-26 | 45.42 | $71.37 | 934200 |
| 2025-09-25 | 42.45 | $70.46 | 1.3M |
| 2025-09-24 | 46.01 | $71.82 | 827769 |
| 2025-09-23 | 50.68 | $73.39 | 787615 |
| 2025-09-22 | 51.86 | $73.76 | 1.5M |
| 2025-09-19 | 51.74 | $73.72 | 1.5M |
| 2025-09-18 | 53.73 | $74.37 | 918600 |
| 2025-09-17 | 52.93 | $74.07 | 1.7M |
| 2025-09-16 | 53.11 | $74.13 | 1.0M |
| 2025-09-15 | 50.77 | $73.21 | 1.6M |
| 2025-09-12 | 51.24 | $73.39 | 1.6M |
| 2025-09-11 | 52.28 | $73.79 | 1.4M |
| 2025-09-10 | 45.59 | $71.22 | 1.0M |
| 2025-09-09 | 49.93 | $72.90 | 930130 |
| 2025-09-08 | 54.97 | $74.60 | 1.5M |
| 2025-09-05 | 49.63 | $72.72 | 682814 |
| 2025-09-04 | 48.58 | $72.38 | 794100 |
| 2025-09-03 | 45.48 | $71.40 | 804349 |
| 2025-09-02 | 46.63 | $71.82 | 1.0M |
| 2025-08-29 | 50.27 | $73.09 | 821206 |
| 2025-08-28 | 48.98 | $72.66 | 1.0M |
| 2025-08-27 | 49.63 | $72.89 | 868415 |
| 2025-08-26 | 49.72 | $72.92 | 1.1M |
| 2025-08-25 | 49.27 | $72.75 | 663218 |
| 2025-08-22 | 51.32 | $73.55 | 1.0M |
| 2025-08-21 | 47.28 | $72.00 | 599400 |
| 2025-08-20 | 49.41 | $72.85 | 1.1M |
| 2025-08-19 | 47.89 | $72.27 | 1.2M |
| 2025-08-18 | 43.68 | $70.76 | 2.0M |
| 2025-08-15 | 45.20 | $71.42 | 4.0M |
| 2025-08-14 | 49.60 | $73.20 | 4.9M |
| 2025-08-13 | 52.84 | $74.38 | 854400 |
| 2025-08-12 | 46.38 | $72.09 | 741205 |
| 2025-08-11 | 45.67 | $71.86 | 788200 |
| 2025-08-08 | 49.84 | $73.39 | 1.8M |
| 2025-08-07 | 45.38 | $71.95 | 1.3M |
| 2025-08-06 | 47.09 | $72.57 | 879346 |
| 2025-08-05 | 46.66 | $72.43 | 870000 |
| 2025-08-04 | 48.80 | $73.22 | 849564 |
| 2025-08-01 | 44.22 | $71.73 | 780700 |
| 2025-07-31 | 43.02 | $71.36 | 708059 |
| 2025-07-30 | 47.26 | $72.98 | 450100 |
| 2025-07-29 | 48.86 | $73.55 | 365500 |
| 2025-07-28 | 49.48 | $73.77 | 399539 |
| 2025-07-25 | 52.28 | $74.75 | 453342 |
| 2025-07-24 | 50.03 | $73.93 | 449134 |
| 2025-07-23 | 51.35 | $74.40 | 507300 |
| 2025-07-22 | 47.20 | $72.92 | 550600 |
| 2025-07-21 | 45.46 | $72.34 | 436690 |
| 2025-07-18 | 47.88 | $73.28 | 584200 |
| 2025-07-17 | 49.42 | $73.86 | 424506 |
| 2025-07-16 | 47.11 | $73.03 | 530921 |
| 2025-07-15 | 48.77 | $73.68 | 768591 |
| 2025-07-14 | 49.77 | $74.07 | 556900 |
| 2025-07-11 | 49.08 | $73.80 | 715900 |
| 2025-07-10 | 54.54 | $75.88 | 766500 |
| 2025-07-09 | 50.27 | $74.19 | 580609 |
| 2025-07-08 | 52.75 | $75.08 | 1.0M |
| 2025-07-07 | 56.17 | $76.24 | 924055 |
| 2025-07-03 | 63.85 | $78.50 | 474300 |
| 2025-07-02 | 63.32 | $78.25 | 1.2M |
| 2025-07-01 | 62.57 | $77.89 | 1.1M |
| 2025-06-30 | 57.95 | $75.84 | 755700 |
| 2025-06-27 | 57.01 | $75.46 | 1.0M |
| 2025-06-26 | 54.93 | $74.63 | 617641 |
| 2025-06-25 | 55.93 | $74.95 | 554000 |
| 2025-06-24 | 56.02 | $74.98 | 848649 |
| 2025-06-23 | 51.76 | $73.25 | 878528 |
| 2025-06-20 | 52.66 | $73.57 | 1.2M |
| 2025-06-18 | 50.26 | $72.63 | 683844 |
| 2025-06-17 | 50.59 | $72.76 | 733666 |
| 2025-06-16 | 55.16 | $74.45 | 656802 |
| 2025-06-13 | 53.63 | $73.80 | 599751 |
| 2025-06-12 | 54.97 | $74.29 | 649300 |
| 2025-06-11 | 55.30 | $74.41 | 776319 |
| 2025-06-10 | 58.38 | $75.55 | 922018 |
| 2025-06-09 | 57.13 | $74.92 | 1.1M |
| 2025-06-06 | 56.97 | $74.84 | 717103 |
| 2025-06-05 | 58.31 | $75.37 | 784142 |
| 2025-06-04 | 57.90 | $75.14 | 806036 |
| 2025-06-03 | 56.35 | $74.26 | 1.1M |
| 2025-06-02 | 54.27 | $73.12 | 961063 |
| 2025-05-30 | 54.21 | $73.09 | 4.1M |
| 2025-05-29 | 53.37 | $72.61 | 970148 |
| 2025-05-28 | 53.41 | $72.63 | 991114 |
| 2025-05-27 | 53.25 | $72.53 | 794932 |
| 2025-05-23 | 50.42 | $70.81 | 1.1M |
| 2025-05-22 | 53.74 | $72.66 | 1.1M |
| 2025-05-21 | 53.92 | $72.76 | 2.6M |
| 2025-05-20 | 57.51 | $74.70 | 821600 |
| 2025-05-19 | 59.59 | $75.77 | 1.1M |
| 2025-05-16 | 57.32 | $74.11 | 824004 |
| 2025-05-15 | 55.64 | $72.94 | 1.2M |
| 2025-05-14 | 52.95 | $71.14 | 1.4M |
| 2025-05-13 | 57.32 | $73.52 | 1.2M |
| 2025-05-12 | 59.85 | $74.80 | 1.5M |
| 2025-05-09 | 52.79 | $70.23 | 1.8M |
| 2025-05-08 | 45.65 | $66.63 | 1.2M |
| 2025-05-07 | 43.05 | $65.49 | 875600 |
| 2025-05-06 | 43.01 | $65.47 | 1.1M |
| 2025-05-05 | 45.45 | $66.89 | 925268 |
| 2025-05-02 | 46.74 | $67.62 | 990236 |
| 2025-05-01 | 42.47 | $65.62 | 899300 |
| 2025-04-30 | 43.30 | $66.12 | 1.1M |
| 2025-04-29 | 43.51 | $66.25 | 729243 |
| 2025-04-28 | 43.15 | $66.07 | 837600 |
| 2025-04-25 | 43.15 | $66.07 | 672841 |
| 2025-04-24 | 45.26 | $67.53 | 750931 |
| 2025-04-23 | 42.26 | $65.90 | 639849 |
| 2025-04-22 | 40.44 | $64.94 | 609920 |
| 2025-04-21 | 38.51 | $63.94 | 786384 |
| 2025-04-17 | 41.46 | $66.26 | 910300 |
| 2025-04-16 | 40.36 | $65.67 | 650113 |
| 2025-04-15 | 40.68 | $65.93 | 892604 |
| 2025-04-14 | 43.02 | $67.80 | 930900 |
| 2025-04-11 | 40.21 | $66.19 | 1.0M |
| 2025-04-10 | 38.38 | $65.17 | 1.1M |
| 2025-04-09 | 42.51 | $68.58 | 2.3M |
| 2025-04-08 | 30.98 | $63.01 | 1.3M |
| 2025-04-07 | 33.63 | $65.32 | 2.9M |
| 2025-04-04 | 34.71 | $66.20 | 1.9M |
| 2025-04-03 | 40.27 | $70.19 | 3.1M |
| 2025-04-02 | 53.36 | $76.62 | 1.4M |
| 2025-04-01 | 52.73 | $76.34 | 1.7M |
| 2025-03-31 | 52.06 | $76.04 | 1.3M |
| 2025-03-28 | 49.14 | $74.75 | 1.9M |
| 2025-03-27 | 50.87 | $75.51 | 859400 |
| 2025-03-26 | 47.96 | $74.24 | 1.9M |
| 2025-03-25 | 49.47 | $74.93 | 1.1M |
| 2025-03-24 | 47.81 | $74.20 | 1.1M |
| 2025-03-21 | 47.30 | $73.97 | 1.9M |
| 2025-03-20 | 49.36 | $74.99 | 1.9M |
| 2025-03-19 | 52.16 | $76.31 | 879832 |
| 2025-03-18 | 50.10 | $75.30 | 706942 |
| 2025-03-17 | 49.80 | $75.15 | 852700 |
| 2025-03-14 | 47.80 | $74.16 | 1.1M |
| 2025-03-13 | 43.81 | $72.30 | 936748 |
| 2025-03-12 | 46.95 | $74.01 | 1.2M |
| 2025-03-11 | 50.74 | $75.89 | 1.3M |
| 2025-03-10 | 54.64 | $77.64 | 1.6M |
| 2025-03-07 | 55.31 | $77.93 | 1.2M |
| 2025-03-06 | 51.00 | $75.74 | 1.1M |
| 2025-03-05 | 55.88 | $77.83 | 1.1M |
| 2025-03-04 | 58.85 | $78.99 | 1.2M |
| 2025-03-03 | 62.01 | $80.16 | 1.1M |
| 2025-02-28 | 61.32 | $79.75 | 2.0M |
| 2025-02-27 | 72.61 | $83.44 | 1.5M |
| 2025-02-26 | 74.74 | $84.04 | 1.7M |
| 2025-02-25 | 74.17 | $83.56 | 3.2M |
| 2025-02-24 | 61.56 | $76.28 | 1.3M |
| 2025-02-21 | 51.48 | $73.02 | 570706 |
| 2025-02-20 | 58.04 | $74.50 | 602170 |
| 2025-02-19 | 56.18 | $73.98 | 610753 |
| 2025-02-18 | 57.87 | $74.34 | 955200 |
| 2025-02-14 | 57.53 | $74.24 | 1.1M |
| 2025-02-13 | 57.84 | $74.31 | 595922 |
| 2025-02-12 | 55.82 | $73.68 | 459900 |
| 2025-02-11 | 55.72 | $73.65 | 550200 |
| 2025-02-10 | 58.37 | $74.31 | 626114 |
| 2025-02-07 | 55.54 | $73.38 | 859500 |
| 2025-02-06 | 61.53 | $74.78 | 934553 |
| 2025-02-05 | 61.57 | $74.79 | 451707 |
| 2025-02-04 | 61.09 | $74.61 | 644334 |
| 2025-02-03 | 58.21 | $73.58 | 995962 |
| 2025-01-31 | 60.18 | $74.06 | 1.1M |
| 2025-01-30 | 65.64 | $75.30 | 540900 |
| 2025-01-29 | 63.61 | $74.50 | 668100 |
| 2025-01-28 | 65.35 | $74.88 | 698055 |
| 2025-01-27 | 66.53 | $75.14 | 983538 |
| 2025-01-24 | 66.19 | $74.99 | 1.1M |
| 2025-01-23 | 62.93 | $73.60 | 723700 |
| 2025-01-22 | 63.18 | $73.66 | 1.3M |
| 2025-01-21 | 64.65 | $74.02 | 1.1M |
| 2025-01-17 | 63.51 | $73.51 | 1.5M |
| 2025-01-16 | 61.62 | $72.69 | 739200 |
| 2025-01-15 | 60.04 | $72.03 | 1.3M |
| 2025-01-14 | 55.15 | $70.19 | 717746 |
| 2025-01-13 | 49.83 | $68.51 | 780900 |
| 2025-01-10 | 44.46 | $67.07 | 1.2M |
| 2025-01-08 | 51.31 | $68.96 | 2.7M |
| 2025-01-07 | 53.16 | $69.41 | 840700 |
| 2025-01-06 | 49.55 | $68.47 | 1.0M |
| 2025-01-03 | 43.62 | $67.12 | 747300 |
| 2025-01-02 | 37.46 | $65.93 | 561809 |
| 2024-12-31 | 37.89 | $66.06 | 541100 |
| 2024-12-30 | 37.83 | $66.05 | 686423 |
| 2024-12-27 | 40.03 | $66.74 | 460337 |
| 2024-12-26 | 40.69 | $66.94 | 505004 |
| 2024-12-24 | 38.89 | $66.56 | 252400 |
| 2024-12-23 | 39.10 | $66.63 | 823212 |
| 2024-12-20 | 39.67 | $66.83 | 1.8M |
| 2024-12-19 | 39.54 | $66.80 | 1.1M |
| 2024-12-18 | 39.78 | $66.89 | 595908 |
| 2024-12-17 | 44.62 | $68.60 | 756900 |
| 2024-12-16 | 46.73 | $69.27 | 755847 |
| 2024-12-13 | 47.66 | $69.56 | 637853 |
| 2024-12-12 | 49.10 | $70.01 | 620149 |
| 2024-12-11 | 50.65 | $70.49 | 588734 |
| 2024-12-10 | 48.16 | $69.72 | 767212 |
| 2024-12-09 | 51.05 | $70.63 | 662237 |
| 2024-12-06 | 48.90 | $69.96 | 1.0M |
| 2024-12-05 | 47.63 | $69.57 | 845243 |
| 2024-12-04 | 49.71 | $70.26 | 885034 |
| 2024-12-03 | 51.28 | $70.77 | 1.3M |
| 2024-12-02 | 55.25 | $71.99 | 984401 |
| 2024-11-29 | 53.92 | $71.51 | 577000 |
| 2024-11-27 | 57.19 | $72.48 | 702927 |
| 2024-11-26 | 54.51 | $71.49 | 676300 |
| 2024-11-25 | 54.91 | $71.61 | 1.6M |
| 2024-11-22 | 52.74 | $70.81 | 700145 |
| 2024-11-21 | 49.32 | $69.63 | 799914 |
| 2024-11-20 | 45.38 | $68.39 | 953328 |
| 2024-11-19 | 40.64 | $67.05 | 711432 |
| 2024-11-18 | 40.82 | $67.12 | 939229 |
| 2024-11-15 | 41.70 | $67.48 | 1.1M |
| 2024-11-14 | 42.72 | $67.90 | 1.1M |
| 2024-11-13 | 48.47 | $70.04 | 917355 |
| 2024-11-12 | 50.46 | $70.70 | 1.3M |
| 2024-11-11 | 53.07 | $71.53 | 1.1M |
| 2024-11-08 | 56.04 | $72.43 | 2.2M |
| 2024-11-07 | 66.44 | $75.07 | 1.6M |
| 2024-11-06 | 64.21 | $74.14 | 1.4M |
| 2024-11-05 | 61.68 | $73.16 | 892026 |
| 2024-11-04 | 58.88 | $72.17 | 781349 |
| 2024-11-01 | 60.10 | $72.46 | 689831 |
| 2024-10-31 | 60.59 | $72.58 | 801387 |
| 2024-10-30 | 64.77 | $73.57 | 601207 |
| 2024-10-29 | 64.25 | $73.35 | 683100 |
| 2024-10-28 | 64.29 | $73.36 | 822862 |
| 2024-10-25 | 63.92 | $73.19 | 713506 |
| 2024-10-24 | 63.95 | $73.20 | 2.1M |
| 2024-10-23 | 62.50 | $72.50 | 701547 |
| 2024-10-22 | 62.88 | $72.61 | 745739 |
| 2024-10-21 | 64.53 | $73.10 | 834900 |
| 2024-10-18 | 66.49 | $73.68 | 831700 |
| 2024-10-17 | 64.23 | $72.41 | 1.3M |
| 2024-10-16 | 62.35 | $71.42 | 774700 |
| 2024-10-15 | 58.81 | $69.72 | 957500 |
| 2024-10-14 | 58.08 | $69.39 | 646965 |
| 2024-10-11 | 55.24 | $68.14 | 1.2M |
| 2024-10-10 | 55.15 | $68.10 | 529600 |
| 2024-10-09 | 58.23 | $69.18 | 842363 |
| 2024-10-08 | 53.55 | $67.13 | 1.0M |
| 2024-10-07 | 51.43 | $66.29 | 1.2M |
| 2024-10-04 | 55.59 | $67.74 | 837213 |
| 2024-10-03 | 54.43 | $67.26 | 754814 |
| 2024-10-02 | 55.49 | $67.63 | 820700 |
| 2024-10-01 | 54.75 | $67.30 | 932406 |
| 2024-09-30 | 62.00 | $69.72 | 1.4M |
| 2024-09-27 | 57.22 | $67.57 | 2.0M |
| 2024-09-26 | 58.95 | $68.10 | 2.0M |
| 2024-09-25 | 62.78 | $69.22 | 772500 |
| 2024-09-24 | 65.75 | $70.04 | 878965 |
| 2024-09-23 | 66.04 | $70.12 | 1.3M |
| 2024-09-20 | 65.73 | $69.95 | 4.4M |
| 2024-09-19 | 74.68 | $72.34 | 886372 |
| 2024-09-18 | 74.39 | $72.13 | 679767 |
| 2024-09-17 | 75.17 | $72.33 | 788852 |
| 2024-09-16 | 74.48 | $71.79 | 991044 |
| 2024-09-13 | 72.04 | $70.00 | 1.0M |
| 2024-09-12 | 69.99 | $68.65 | 1.3M |
| 2024-09-11 | 72.85 | $69.41 | 1.6M |
| 2024-09-10 | 71.29 | $68.35 | 1.6M |
| 2024-09-09 | 69.21 | $67.03 | 1.4M |
| 2024-09-06 | 67.81 | $66.20 | 1.3M |
| 2024-09-05 | 66.78 | $65.60 | 1.4M |
| 2024-09-04 | 65.92 | $65.11 | 1.4M |
| 2024-09-03 | 63.61 | $63.83 | 1.1M |
| 2024-08-30 | 64.52 | $64.11 | 2.1M |
| 2024-08-29 | 62.35 | $62.92 | 1.5M |
| 2024-08-28 | 56.20 | $60.05 | 794923 |
| 2024-08-27 | 57.76 | $60.55 | 770100 |
| 2024-08-26 | 56.92 | $60.18 | 938404 |
| 2024-08-23 | 60.71 | $61.40 | 642626 |
| 2024-08-22 | 57.08 | $59.77 | 710438 |
| 2024-08-21 | 56.83 | $59.66 | 936431 |
| 2024-08-20 | 56.36 | $59.45 | 771139 |
| 2024-08-19 | 56.36 | $59.45 | 1.1M |
| 2024-08-16 | 56.25 | $59.40 | 842937 |
| 2024-08-15 | 55.13 | $58.84 | 1.0M |
| 2024-08-14 | 52.96 | $57.78 | 867011 |
| 2024-08-13 | 53.99 | $58.22 | 978600 |
| 2024-08-12 | 52.99 | $57.71 | 1.2M |
| 2024-08-09 | 60.03 | $60.59 | 2.4M |
| 2024-08-08 | 56.33 | $58.66 | 1.3M |
| 2024-08-07 | 50.06 | $55.90 | 1.5M |
| 2024-08-06 | 54.22 | $57.45 | 916600 |
| 2024-08-05 | 50.95 | $56.14 | 1.1M |
| 2024-08-02 | 54.23 | $57.31 | 1.1M |
| 2024-08-01 | 56.45 | $58.06 | 1.0M |
| 2024-07-31 | 58.95 | $58.88 | 1.1M |
| 2024-07-30 | 59.16 | $58.95 | 1.4M |
| 2024-07-29 | 55.67 | $57.34 | 1.0M |
| 2024-07-26 | 56.50 | $57.63 | 1.1M |
| 2024-07-25 | 56.33 | $57.55 | 1.5M |
| 2024-07-24 | 57.77 | $58.09 | 2.2M |
| 2024-07-23 | 54.81 | $56.64 | 2.1M |
| 2024-07-22 | 48.92 | $54.13 | 1.8M |
| 2024-07-19 | 50.08 | $54.60 | 2.6M |
| 2024-07-18 | 51.01 | $54.98 | 2.8M |
| 2024-07-17 | 46.05 | $53.00 | 2.5M |
| 2024-07-16 | 36.98 | $50.04 | 1.5M |
| 2024-07-15 | 30.12 | $48.22 | 905602 |
| 2024-07-12 | 31.52 | $49.00 | 1.1M |
| 2024-07-11 | 32.17 | $49.36 | 1.3M |
| 2024-07-10 | 27.49 | $48.18 | 1.2M |
| 2024-07-09 | 26.84 | $48.02 | 1.7M |
| 2024-07-08 | 29.37 | $49.64 | 1.2M |
| 2024-07-05 | 29.80 | $49.90 | 2.1M |
| 2024-07-03 | 31.40 | $50.85 | 891107 |
| 2024-07-02 | 32.71 | $51.60 | 1.3M |
| 2024-07-01 | 32.17 | $51.45 | 1.4M |
| 2024-06-28 | 34.68 | $52.88 | 4.8M |
| 2024-06-27 | 28.97 | $51.33 | 1.6M |
| 2024-06-26 | 26.69 | $50.75 | 1.1M |
| 2024-06-25 | 27.41 | $51.25 | 1.6M |
| 2024-06-24 | 27.48 | $51.30 | 2.6M |
| 2024-06-21 | 28.96 | $52.35 | 7.7M |
| 2024-06-20 | 31.18 | $53.80 | 1.7M |
| 2024-06-18 | 29.48 | $53.32 | 1.9M |
| 2024-06-17 | 31.49 | $54.63 | 1.4M |
| 2024-06-14 | 31.25 | $54.56 | 1.4M |
| 2024-06-13 | 29.83 | $54.13 | 1.4M |
| 2024-06-12 | 32.88 | $56.16 | 1.0M |
| 2024-06-11 | 33.49 | $56.54 | 1.4M |
| 2024-06-10 | 33.76 | $56.71 | 1.7M |
| 2024-06-07 | 32.86 | $56.41 | 1.5M |
| 2024-06-06 | 28.73 | $55.05 | 1.8M |
| 2024-06-05 | 29.59 | $55.73 | 1.3M |
| 2024-06-04 | 29.24 | $55.61 | 2.1M |
| 2024-06-03 | 31.03 | $57.05 | 1.7M |
| 2024-05-31 | 34.21 | $59.34 | 5.8M |
| 2024-05-30 | 31.32 | $58.35 | 3.3M |
| 2024-05-29 | 33.24 | $59.72 | 1.1M |
| 2024-05-28 | 33.44 | $59.86 | 1.7M |
| 2024-05-24 | 34.26 | $60.45 | 1.3M |
| 2024-05-23 | 32.88 | $59.93 | 1.7M |
| 2024-05-22 | 35.55 | $61.89 | 1.4M |
| 2024-05-21 | 33.80 | $61.22 | 1.3M |
| 2024-05-20 | 34.89 | $62.03 | 1.5M |
| 2024-05-17 | 35.35 | $62.38 | 1.7M |
| 2024-05-16 | 33.37 | $61.56 | 2.7M |
| 2024-05-15 | 34.45 | $62.44 | 2.8M |
| 2024-05-14 | 37.96 | $65.10 | 1.6M |
| 2024-05-13 | 33.19 | $63.14 | 1.5M |
| 2024-05-10 | 33.95 | $63.74 | 1.9M |
| 2024-05-09 | 35.35 | $64.83 | 3.1M |
| 2024-05-08 | 37.50 | $66.43 | 1.9M |
| 2024-05-07 | 35.47 | $65.56 | 2.3M |
| 2024-05-06 | 33.42 | $64.69 | 1.2M |
| 2024-05-03 | 33.33 | $64.65 | 1.7M |
| 2024-05-02 | 33.88 | $65.14 | 1.7M |
| 2024-05-01 | 33.89 | $65.15 | 1.6M |
| 2024-04-30 | 33.61 | $65.01 | 2.1M |
| 2024-04-29 | 34.50 | $65.91 | 2.2M |
| 2024-04-26 | 31.65 | $64.43 | 1.6M |
| 2024-04-25 | 26.30 | $61.83 | 2.9M |
| 2024-04-24 | 27.65 | $63.54 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.78
2026-07-22
Close Price
$77.64
Vol: 515752
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.78
Average
-51.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -62.78 | $77.64 | 515752 |
| 2026-07-21 | -46.02 | $78.60 | 810007 |
| 2026-07-20 | -39.71 | $79.25 | 965900 |
| 2026-07-17 | -19.71 | $81.31 | 1.1M |
| 2026-07-16 | -2.91 | $81.70 | 1.7M |
| 2026-07-15 | -29.50 | $78.37 | 846200 |
| 2026-07-14 | -57.14 | $76.28 | 760440 |
| 2026-07-13 | -42.06 | $77.42 | 755348 |
| 2026-07-10 | -52.77 | $76.70 | 532938 |
| 2026-07-09 | -69.83 | $75.96 | 786709 |
| 2026-07-08 | -77.89 | $75.18 | 964200 |
| 2026-07-07 | -66.53 | $76.28 | 1.2M |
| 2026-07-06 | -52.79 | $77.94 | 1.1M |
| 2026-07-02 | -49.61 | $78.27 | 1.4M |
| 2026-07-01 | -48.84 | $78.35 | 1.1M |
| 2026-06-30 | -60.40 | $77.15 | 1.3M |
| 2026-06-29 | -49.90 | $78.24 | 1.1M |
| 2026-06-26 | -37.48 | $79.53 | 2.9M |
| 2026-06-25 | -52.99 | $77.92 | 1.0M |
| 2026-06-24 | -75.43 | $75.59 | 1.2M |
| 2026-06-23 | -90.85 | $73.99 | 1.5M |
| 2026-06-22 | -95.17 | $73.56 | 2.0M |
| 2026-06-18 | -86.19 | $75.43 | 2.3M |
| 2026-06-17 | -82.96 | $74.56 | 1.4M |
| 2026-06-16 | -64.23 | $76.56 | 1.3M |
| 2026-06-15 | -61.05 | $76.90 | 1.4M |
| 2026-06-12 | -42.60 | $78.87 | 1.1M |
| 2026-06-11 | -39.33 | $79.22 | 1.5M |
| 2026-06-10 | -23.22 | $80.94 | 1.3M |
| 2026-06-09 | -8.99 | $82.46 | 1.8M |
| 2026-06-08 | -43.07 | $78.76 | 2.0M |
| 2026-06-05 | -20.22 | $81.01 | 1.7M |
| 2026-06-04 | -2.22 | $82.42 | 2.5M |
| 2026-06-03 | -3.90 | $78.36 | 1.8M |
| 2026-06-02 | -12.88 | $76.43 | 2.4M |
| 2026-06-01 | -17.13 | $75.84 | 2.4M |
| 2026-05-29 | -24.83 | $74.95 | 12.8M |
| 2026-05-28 | -15.19 | $75.94 | 1.6M |
| 2026-05-27 | -15.59 | $75.89 | 2.8M |
| 2026-05-26 | -10.20 | $76.27 | 1.1M |
| 2026-05-22 | -5.56 | $76.83 | 1.6M |
| 2026-05-21 | -1.74 | $76.75 | 1.2M |
| 2026-05-20 | -3.08 | $76.13 | 1.3M |
| 2026-05-19 | -15.78 | $74.73 | 1.4M |
| 2026-05-18 | -3.08 | $76.13 | 1.5M |
| 2026-05-15 | -15.76 | $74.26 | 1.7M |
| 2026-05-14 | -14.23 | $74.42 | 1.8M |
| 2026-05-13 | -14.33 | $74.41 | 2.5M |
| 2026-05-12 | -7.74 | $75.10 | 2.3M |
| 2026-05-11 | -0.91 | $74.12 | 2.0M |
| 2026-05-08 | -0.24 | $73.38 | 1.7M |
| 2026-05-07 | -14.55 | $71.65 | 1.7M |
| 2026-05-06 | -19.95 | $71.00 | 2.7M |
| 2026-05-05 | -28.78 | $69.04 | 1.9M |
| 2026-05-04 | -44.03 | $67.44 | 1.6M |
| 2026-05-01 | -52.99 | $66.63 | 1.3M |
| 2026-04-30 | -44.91 | $67.36 | 1.9M |
| 2026-04-29 | -54.54 | $66.49 | 1.1M |
| 2026-04-28 | -43.25 | $67.51 | 989831 |
| 2026-04-27 | -18.14 | $69.78 | 1.0M |
| 2026-04-24 | -32.08 | $68.52 | 598231 |
| 2026-04-23 | -27.21 | $68.96 | 871636 |
| 2026-04-22 | -25.55 | $69.11 | 629100 |
| 2026-04-21 | -27.10 | $68.97 | 779019 |
| 2026-04-20 | -15.27 | $70.04 | 980122 |
| 2026-04-17 | -10.40 | $70.48 | 913700 |
| 2026-04-16 | -16.45 | $68.88 | 1.3M |
| 2026-04-15 | -6.28 | $69.10 | 1.1M |
| 2026-04-14 | -4.18 | $69.02 | 1.4M |
| 2026-04-13 | -25.26 | $67.41 | 1.3M |
| 2026-04-10 | -49.33 | $65.79 | 1.1M |
| 2026-04-09 | -43.54 | $66.18 | 1.8M |
| 2026-04-08 | -57.36 | $65.25 | 1.5M |
| 2026-04-07 | -98.37 | $62.49 | 1.0M |
| 2026-04-06 | -90.71 | $63.25 | 1.0M |
| 2026-04-02 | -88.19 | $63.57 | 1.0M |
| 2026-04-01 | -80.26 | $64.35 | 1.5M |
| 2026-03-31 | -71.38 | $65.30 | 2.2M |
| 2026-03-30 | -91.59 | $63.45 | 1.5M |
| 2026-03-27 | -99.05 | $62.76 | 1.4M |
| 2026-03-26 | -87.34 | $64.71 | 1.2M |
| 2026-03-25 | -87.81 | $64.64 | 1.1M |
| 2026-03-24 | -91.85 | $64.03 | 1.7M |
| 2026-03-23 | -95.61 | $65.69 | 1.8M |
| 2026-03-20 | -94.91 | $65.78 | 2.5M |
| 2026-03-19 | -87.83 | $67.14 | 1.2M |
| 2026-03-18 | -88.15 | $67.10 | 1.1M |
| 2026-03-17 | -75.33 | $68.67 | 1.1M |
| 2026-03-16 | -87.83 | $67.14 | 1.6M |
| 2026-03-13 | -90.93 | $66.76 | 2.1M |
| 2026-03-12 | -97.13 | $66.12 | 1.7M |
| 2026-03-11 | -93.44 | $67.62 | 1.6M |
| 2026-03-10 | -93.57 | $67.60 | 1.0M |
| 2026-03-09 | -87.07 | $68.60 | 1.3M |
| 2026-03-06 | -96.77 | $69.41 | 1.3M |
| 2026-03-05 | -89.05 | $70.78 | 1.3M |
| 2026-03-04 | -98.72 | $70.40 | 1.2M |
| 2026-03-03 | -97.90 | $70.81 | 1.1M |
| 2026-03-02 | -85.63 | $73.00 | 1.2M |
| 2026-02-27 | -74.22 | $74.20 | 2.2M |
| 2026-02-26 | -48.14 | $76.94 | 1.9M |
| 2026-02-25 | -65.84 | $75.08 | 1.3M |
| 2026-02-24 | -81.64 | $73.42 | 787007 |
| 2026-02-23 | -88.96 | $72.65 | 905700 |
| 2026-02-20 | -92.17 | $72.94 | 1.1M |
| 2026-02-19 | -88.41 | $73.61 | 836051 |
| 2026-02-18 | -74.71 | $74.91 | 1.2M |
| 2026-02-17 | -87.14 | $73.73 | 1.7M |
| 2026-02-13 | -94.44 | $75.55 | 1.4M |
| 2026-02-12 | -88.58 | $75.95 | 1.3M |
| 2026-02-11 | -3.95 | $81.49 | 729107 |
| 2026-02-10 | -48.64 | $80.46 | 1.2M |
| 2026-02-09 | -73.56 | $78.07 | 820100 |
| 2026-02-06 | -73.64 | $78.12 | 861400 |
| 2026-02-05 | -83.82 | $76.98 | 1.1M |
| 2026-02-04 | -88.20 | $76.49 | 1.6M |
| 2026-02-03 | -94.82 | $75.75 | 1.1M |
| 2026-02-02 | -87.74 | $76.91 | 934500 |
| 2026-01-30 | -87.19 | $76.97 | 1.3M |
| 2026-01-29 | -91.53 | $76.52 | 1.0M |
| 2026-01-28 | -97.89 | $76.60 | 1.2M |
| 2026-01-27 | -98.09 | $77.61 | 791500 |
| 2026-01-26 | -89.85 | $79.01 | 868500 |
| 2026-01-23 | -91.08 | $78.91 | 678200 |
| 2026-01-22 | -74.45 | $80.27 | 520100 |
| 2026-01-21 | -73.23 | $80.37 | 844511 |
| 2026-01-20 | -90.46 | $78.96 | 988800 |
| 2026-01-16 | -84.11 | $79.48 | 815468 |
| 2026-01-15 | -72.37 | $80.44 | 714300 |
| 2026-01-14 | -77.14 | $80.05 | 1.0M |
| 2026-01-13 | -77.38 | $80.03 | 1.7M |
| 2026-01-12 | -8.19 | $85.69 | 773045 |
| 2026-01-09 | -2.69 | $86.14 | 741500 |
| 2026-01-08 | -6.99 | $85.77 | 1.2M |
| 2026-01-07 | -8.46 | $84.24 | 1.0M |
| 2026-01-06 | -30.35 | $83.16 | 1.3M |
| 2026-01-05 | -66.02 | $80.80 | 1.0M |
| 2026-01-02 | -91.48 | $79.02 | 751132 |
| 2025-12-31 | -98.72 | $79.24 | 598500 |
| 2025-12-30 | -92.41 | $80.16 | 497836 |
| 2025-12-29 | -96.09 | $80.09 | 575200 |
| 2025-12-26 | -91.71 | $80.46 | 502400 |
| 2025-12-24 | -95.02 | $80.18 | 398100 |
| 2025-12-23 | -90.64 | $80.55 | 752848 |
| 2025-12-22 | -87.91 | $80.78 | 801543 |
| 2025-12-19 | -78.32 | $81.59 | 3.3M |
| 2025-12-18 | -73.73 | $80.68 | 1.4M |
| 2025-12-17 | -71.06 | $79.95 | 1.6M |
| 2025-12-16 | -58.81 | $80.59 | 1.1M |
| 2025-12-15 | -47.80 | $81.89 | 1.2M |
| 2025-12-12 | -38.61 | $82.98 | 792000 |
| 2025-12-11 | -35.71 | $82.79 | 802323 |
| 2025-12-10 | -41.58 | $81.90 | 916641 |
| 2025-12-09 | -50.63 | $80.11 | 1.1M |
| 2025-12-08 | -30.87 | $82.60 | 1.6M |
| 2025-12-05 | -12.94 | $85.43 | 1.1M |
| 2025-12-04 | -13.31 | $85.26 | 929700 |
| 2025-12-03 | -13.35 | $85.25 | 1.2M |
| 2025-12-02 | -11.82 | $85.59 | 1.2M |
| 2025-12-01 | -6.04 | $85.56 | 1.2M |
| 2025-11-28 | -7.49 | $85.26 | 628300 |
| 2025-11-26 | -7.44 | $85.27 | 988146 |
| 2025-11-25 | -2.53 | $85.77 | 1.2M |
| 2025-11-24 | -3.30 | $83.38 | 1.5M |
| 2025-11-21 | -3.62 | $82.90 | 1.3M |
| 2025-11-20 | -13.72 | $79.51 | 1.9M |
| 2025-11-19 | -5.17 | $77.31 | 888900 |
| 2025-11-18 | -3.23 | $76.89 | 1.4M |
| 2025-11-17 | -2.89 | $76.19 | 1.2M |
| 2025-11-14 | -5.07 | $75.66 | 1.1M |
| 2025-11-13 | -7.70 | $75.22 | 1.3M |
| 2025-11-12 | -10.23 | $73.83 | 1.0M |
| 2025-11-11 | -0.51 | $73.88 | 919142 |
| 2025-11-10 | -25.26 | $71.79 | 1.2M |
| 2025-11-07 | -28.82 | $71.52 | 1.7M |
| 2025-11-06 | -97.76 | $66.28 | 1.8M |
| 2025-11-05 | -91.07 | $67.69 | 1.2M |
| 2025-11-04 | -81.40 | $68.59 | 1.3M |
| 2025-11-03 | -89.52 | $68.12 | 1.3M |
| 2025-10-31 | -84.52 | $69.04 | 836700 |
| 2025-10-30 | -97.80 | $69.28 | 569207 |
| 2025-10-29 | -91.52 | $69.78 | 815800 |
| 2025-10-28 | -87.40 | $70.92 | 447030 |
| 2025-10-27 | -67.18 | $71.98 | 729400 |
| 2025-10-24 | -77.48 | $71.44 | 811919 |
| 2025-10-23 | -61.64 | $72.27 | 692422 |
| 2025-10-22 | -44.63 | $72.76 | 650400 |
| 2025-10-21 | -42.18 | $72.91 | 609400 |
| 2025-10-20 | -42.83 | $72.87 | 479200 |
| 2025-10-17 | -54.40 | $72.16 | 587050 |
| 2025-10-16 | -66.12 | $71.44 | 897379 |
| 2025-10-15 | -64.17 | $71.56 | 653850 |
| 2025-10-14 | -65.31 | $71.49 | 954924 |
| 2025-10-13 | -75.24 | $70.88 | 1.7M |
| 2025-10-10 | -81.11 | $70.52 | 1.3M |
| 2025-10-09 | -60.26 | $71.80 | 1.0M |
| 2025-10-08 | -50.00 | $72.43 | 830400 |
| 2025-10-07 | -54.40 | $72.16 | 1.7M |
| 2025-10-06 | -28.01 | $73.78 | 1.0M |
| 2025-10-03 | -25.64 | $74.00 | 793600 |
| 2025-10-02 | -16.03 | $74.60 | 886800 |
| 2025-10-01 | -41.03 | $73.04 | 1.4M |
| 2025-09-30 | -41.67 | $73.00 | 903100 |
| 2025-09-29 | -54.33 | $72.21 | 1.2M |
| 2025-09-26 | -67.79 | $71.37 | 934200 |
| 2025-09-25 | -82.37 | $70.46 | 1.3M |
| 2025-09-24 | -74.70 | $71.82 | 827769 |
| 2025-09-23 | -43.68 | $73.39 | 787615 |
| 2025-09-22 | -36.36 | $73.76 | 1.5M |
| 2025-09-19 | -37.15 | $73.72 | 1.5M |
| 2025-09-18 | -24.31 | $74.37 | 918600 |
| 2025-09-17 | -30.24 | $74.07 | 1.7M |
| 2025-09-16 | -27.63 | $74.13 | 1.0M |
| 2025-09-15 | -44.92 | $73.21 | 1.6M |
| 2025-09-12 | -41.54 | $73.39 | 1.6M |
| 2025-09-11 | -34.02 | $73.79 | 1.4M |
| 2025-09-10 | -82.33 | $71.22 | 1.0M |
| 2025-09-09 | -50.75 | $72.90 | 930130 |
| 2025-09-08 | -18.80 | $74.60 | 1.5M |
| 2025-09-05 | -48.09 | $72.72 | 682814 |
| 2025-09-04 | -55.32 | $72.38 | 794100 |
| 2025-09-03 | -76.17 | $71.40 | 804349 |
| 2025-09-02 | -67.23 | $71.82 | 1.0M |
| 2025-08-29 | -40.21 | $73.09 | 821206 |
| 2025-08-28 | -49.36 | $72.66 | 1.0M |
| 2025-08-27 | -44.47 | $72.89 | 868415 |
| 2025-08-26 | -43.83 | $72.92 | 1.1M |
| 2025-08-25 | -47.45 | $72.75 | 663218 |
| 2025-08-22 | -30.43 | $73.55 | 1.0M |
| 2025-08-21 | -63.40 | $72.00 | 599400 |
| 2025-08-20 | -45.32 | $72.85 | 1.1M |
| 2025-08-19 | -57.66 | $72.27 | 1.2M |
| 2025-08-18 | -97.01 | $70.76 | 2.0M |
| 2025-08-15 | -81.84 | $71.42 | 4.0M |
| 2025-08-14 | -40.92 | $73.20 | 4.9M |
| 2025-08-13 | -13.79 | $74.38 | 854400 |
| 2025-08-12 | -66.44 | $72.09 | 741205 |
| 2025-08-11 | -78.42 | $71.86 | 788200 |
| 2025-08-08 | -51.58 | $73.39 | 1.8M |
| 2025-08-07 | -76.84 | $71.95 | 1.3M |
| 2025-08-06 | -65.96 | $72.57 | 879346 |
| 2025-08-05 | -68.42 | $72.43 | 870000 |
| 2025-08-04 | -57.40 | $73.22 | 849564 |
| 2025-08-01 | -86.63 | $71.73 | 780700 |
| 2025-07-31 | -97.15 | $71.36 | 708059 |
| 2025-07-30 | -85.47 | $72.98 | 450100 |
| 2025-07-29 | -77.18 | $73.55 | 365500 |
| 2025-07-28 | -73.98 | $73.77 | 399539 |
| 2025-07-25 | -59.74 | $74.75 | 453342 |
| 2025-07-24 | -71.66 | $73.93 | 449134 |
| 2025-07-23 | -64.83 | $74.40 | 507300 |
| 2025-07-22 | -86.34 | $72.92 | 550600 |
| 2025-07-21 | -93.01 | $72.34 | 436690 |
| 2025-07-18 | -79.60 | $73.28 | 584200 |
| 2025-07-17 | -71.33 | $73.86 | 424506 |
| 2025-07-16 | -83.17 | $73.03 | 530921 |
| 2025-07-15 | -73.89 | $73.68 | 768591 |
| 2025-07-14 | -68.33 | $74.07 | 556900 |
| 2025-07-11 | -72.18 | $73.80 | 715900 |
| 2025-07-10 | -42.51 | $75.88 | 766500 |
| 2025-07-09 | -66.62 | $74.19 | 580609 |
| 2025-07-08 | -53.92 | $75.08 | 1.0M |
| 2025-07-07 | -37.38 | $76.24 | 924055 |
| 2025-07-03 | -5.14 | $78.50 | 474300 |
| 2025-07-02 | -8.70 | $78.25 | 1.2M |
| 2025-07-01 | -13.84 | $77.89 | 1.1M |
| 2025-06-30 | -11.92 | $75.84 | 755700 |
| 2025-06-27 | -18.29 | $75.46 | 1.0M |
| 2025-06-26 | -34.79 | $74.63 | 617641 |
| 2025-06-25 | -28.43 | $74.95 | 554000 |
| 2025-06-24 | -27.08 | $74.98 | 848649 |
| 2025-06-23 | -52.43 | $73.25 | 878528 |
| 2025-06-20 | -47.07 | $73.57 | 1.2M |
| 2025-06-18 | -62.81 | $72.63 | 683844 |
| 2025-06-17 | -60.64 | $72.76 | 733666 |
| 2025-06-16 | -32.33 | $74.45 | 656802 |
| 2025-06-13 | -43.22 | $73.80 | 599751 |
| 2025-06-12 | -35.01 | $74.29 | 649300 |
| 2025-06-11 | -31.27 | $74.41 | 776319 |
| 2025-06-10 | -13.17 | $75.55 | 922018 |
| 2025-06-09 | -18.66 | $74.92 | 1.1M |
| 2025-06-06 | -13.05 | $74.84 | 717103 |
| 2025-06-05 | -6.09 | $75.37 | 784142 |
| 2025-06-04 | -7.50 | $75.14 | 806036 |
| 2025-06-03 | -15.43 | $74.26 | 1.1M |
| 2025-06-02 | -25.72 | $73.12 | 961063 |
| 2025-05-30 | -25.99 | $73.09 | 4.1M |
| 2025-05-29 | -30.32 | $72.61 | 970148 |
| 2025-05-28 | -29.35 | $72.63 | 991114 |
| 2025-05-27 | -30.23 | $72.53 | 794932 |
| 2025-05-23 | -45.34 | $70.81 | 1.1M |
| 2025-05-22 | -29.09 | $72.66 | 1.1M |
| 2025-05-21 | -28.21 | $72.76 | 2.6M |
| 2025-05-20 | -11.16 | $74.70 | 821600 |
| 2025-05-19 | -1.68 | $75.77 | 1.1M |
| 2025-05-16 | -12.70 | $74.11 | 824004 |
| 2025-05-15 | -21.98 | $72.94 | 1.2M |
| 2025-05-14 | -36.27 | $71.14 | 1.4M |
| 2025-05-13 | -17.38 | $73.52 | 1.2M |
| 2025-05-12 | -7.22 | $74.80 | 1.5M |
| 2025-05-09 | -10.67 | $70.23 | 1.8M |
| 2025-05-08 | -32.05 | $66.63 | 1.2M |
| 2025-05-07 | -44.24 | $65.49 | 875600 |
| 2025-05-06 | -44.47 | $65.47 | 1.1M |
| 2025-05-05 | -27.94 | $66.89 | 925268 |
| 2025-05-02 | -19.44 | $67.62 | 990236 |
| 2025-05-01 | -64.93 | $65.62 | 899300 |
| 2025-04-30 | -68.21 | $66.12 | 1.1M |
| 2025-04-29 | -67.45 | $66.25 | 729243 |
| 2025-04-28 | -68.50 | $66.07 | 837600 |
| 2025-04-25 | -68.50 | $66.07 | 672841 |
| 2025-04-24 | -59.94 | $67.53 | 750931 |
| 2025-04-23 | -69.50 | $65.90 | 639849 |
| 2025-04-22 | -75.13 | $64.94 | 609920 |
| 2025-04-21 | -81.00 | $63.94 | 786384 |
| 2025-04-17 | -67.39 | $66.26 | 910300 |
| 2025-04-16 | -74.59 | $65.67 | 650113 |
| 2025-04-15 | -73.26 | $65.93 | 892604 |
| 2025-04-14 | -63.70 | $67.80 | 930900 |
| 2025-04-11 | -71.93 | $66.19 | 1.0M |
| 2025-04-10 | -77.15 | $65.17 | 1.1M |
| 2025-04-09 | -59.71 | $68.58 | 2.3M |
| 2025-04-08 | -95.20 | $63.01 | 1.3M |
| 2025-04-07 | -82.45 | $65.32 | 2.9M |
| 2025-04-04 | -96.77 | $66.20 | 1.9M |
| 2025-04-03 | -98.44 | $70.19 | 3.1M |
| 2025-04-02 | -45.56 | $76.62 | 1.4M |
| 2025-04-01 | -49.06 | $76.34 | 1.7M |
| 2025-03-31 | -55.59 | $76.04 | 1.3M |
| 2025-03-28 | -74.33 | $74.75 | 1.9M |
| 2025-03-27 | -69.26 | $75.51 | 859400 |
| 2025-03-26 | -84.15 | $74.24 | 1.9M |
| 2025-03-25 | -80.51 | $74.93 | 1.1M |
| 2025-03-24 | -85.86 | $74.20 | 1.1M |
| 2025-03-21 | -87.55 | $73.97 | 1.9M |
| 2025-03-20 | -80.07 | $74.99 | 1.9M |
| 2025-03-19 | -70.40 | $76.31 | 879832 |
| 2025-03-18 | -77.80 | $75.30 | 706942 |
| 2025-03-17 | -78.90 | $75.15 | 852700 |
| 2025-03-14 | -86.15 | $74.16 | 1.1M |
| 2025-03-13 | -99.78 | $72.30 | 936748 |
| 2025-03-12 | -88.16 | $74.01 | 1.2M |
| 2025-03-11 | -74.24 | $75.89 | 1.3M |
| 2025-03-10 | -61.29 | $77.64 | 1.6M |
| 2025-03-07 | -59.14 | $77.93 | 1.2M |
| 2025-03-06 | -75.35 | $75.74 | 1.1M |
| 2025-03-05 | -59.88 | $77.83 | 1.1M |
| 2025-03-04 | -51.30 | $78.99 | 1.2M |
| 2025-03-03 | -42.20 | $80.16 | 1.1M |
| 2025-02-28 | -45.20 | $79.75 | 2.0M |
| 2025-02-27 | -18.17 | $83.44 | 1.5M |
| 2025-02-26 | -13.77 | $84.04 | 1.7M |
| 2025-02-25 | -11.10 | $83.56 | 3.2M |
| 2025-02-24 | -11.48 | $76.28 | 1.3M |
| 2025-02-21 | -83.44 | $73.02 | 570706 |
| 2025-02-20 | -50.77 | $74.50 | 602170 |
| 2025-02-19 | -62.25 | $73.98 | 610753 |
| 2025-02-18 | -54.30 | $74.34 | 955200 |
| 2025-02-14 | -52.78 | $74.24 | 1.1M |
| 2025-02-13 | -45.86 | $74.31 | 595922 |
| 2025-02-12 | -49.06 | $73.68 | 459900 |
| 2025-02-11 | -38.00 | $73.65 | 550200 |
| 2025-02-10 | -23.54 | $74.31 | 626114 |
| 2025-02-07 | -32.33 | $73.38 | 859500 |
| 2025-02-06 | -19.09 | $74.78 | 934553 |
| 2025-02-05 | -19.00 | $74.79 | 451707 |
| 2025-02-04 | -20.70 | $74.61 | 644334 |
| 2025-02-03 | -28.83 | $73.58 | 995962 |
| 2025-01-31 | -24.10 | $74.06 | 1.1M |
| 2025-01-30 | -13.19 | $75.30 | 540900 |
| 2025-01-29 | -20.23 | $74.50 | 668100 |
| 2025-01-28 | -16.89 | $74.88 | 698055 |
| 2025-01-27 | -14.60 | $75.14 | 983538 |
| 2025-01-24 | 0.00 | $74.99 | 1.1M |
| 2025-01-23 | -8.31 | $73.60 | 723700 |
| 2025-01-22 | -7.63 | $73.66 | 1.3M |
| 2025-01-21 | -3.59 | $74.02 | 1.1M |
| 2025-01-17 | -1.94 | $73.51 | 1.5M |
| 2025-01-16 | -3.20 | $72.69 | 739200 |
| 2025-01-15 | -7.69 | $72.03 | 1.3M |
| 2025-01-14 | -25.86 | $70.19 | 717746 |
| 2025-01-13 | -52.02 | $68.51 | 780900 |
| 2025-01-10 | -74.45 | $67.07 | 1.2M |
| 2025-01-08 | -45.02 | $68.96 | 2.7M |
| 2025-01-07 | -33.22 | $69.41 | 840700 |
| 2025-01-06 | -48.99 | $68.47 | 1.0M |
| 2025-01-03 | -71.64 | $67.12 | 747300 |
| 2025-01-02 | -91.61 | $65.93 | 561809 |
| 2024-12-31 | -92.01 | $66.06 | 541100 |
| 2024-12-30 | -92.68 | $66.05 | 686423 |
| 2024-12-27 | -87.18 | $66.74 | 460337 |
| 2024-12-26 | -84.34 | $66.94 | 505004 |
| 2024-12-24 | -89.80 | $66.56 | 252400 |
| 2024-12-23 | -90.88 | $66.63 | 823212 |
| 2024-12-20 | -90.61 | $66.83 | 1.8M |
| 2024-12-19 | -91.06 | $66.80 | 1.1M |
| 2024-12-18 | -95.02 | $66.89 | 595908 |
| 2024-12-17 | -66.83 | $68.60 | 756900 |
| 2024-12-16 | -51.60 | $69.27 | 755847 |
| 2024-12-13 | -47.38 | $69.56 | 637853 |
| 2024-12-12 | -40.82 | $70.01 | 620149 |
| 2024-12-11 | -33.82 | $70.49 | 588734 |
| 2024-12-10 | -45.04 | $69.72 | 767212 |
| 2024-12-09 | -35.45 | $70.63 | 662237 |
| 2024-12-06 | -64.26 | $69.96 | 1.0M |
| 2024-12-05 | -67.74 | $69.57 | 845243 |
| 2024-12-04 | -61.59 | $70.26 | 885034 |
| 2024-12-03 | -57.04 | $70.77 | 1.3M |
| 2024-12-02 | -46.17 | $71.99 | 984401 |
| 2024-11-29 | -50.45 | $71.51 | 577000 |
| 2024-11-27 | -41.80 | $72.48 | 702927 |
| 2024-11-26 | -50.62 | $71.49 | 676300 |
| 2024-11-25 | -49.55 | $71.61 | 1.6M |
| 2024-11-22 | -56.68 | $70.81 | 700145 |
| 2024-11-21 | -67.20 | $69.63 | 799914 |
| 2024-11-20 | -78.25 | $68.39 | 953328 |
| 2024-11-19 | -90.20 | $67.05 | 711432 |
| 2024-11-18 | -89.57 | $67.12 | 939229 |
| 2024-11-15 | -95.28 | $67.48 | 1.1M |
| 2024-11-14 | -99.46 | $67.90 | 1.1M |
| 2024-11-13 | -94.44 | $70.04 | 917355 |
| 2024-11-12 | -85.70 | $70.70 | 1.3M |
| 2024-11-11 | -69.20 | $71.53 | 1.1M |
| 2024-11-08 | -52.26 | $72.43 | 2.2M |
| 2024-11-07 | -11.79 | $75.07 | 1.6M |
| 2024-11-06 | -22.98 | $74.14 | 1.4M |
| 2024-11-05 | -32.92 | $73.16 | 892026 |
| 2024-11-04 | -41.54 | $72.17 | 781349 |
| 2024-11-01 | -35.62 | $72.46 | 689831 |
| 2024-10-31 | -34.42 | $72.58 | 801387 |
| 2024-10-30 | -24.60 | $73.57 | 601207 |
| 2024-10-29 | -26.79 | $73.35 | 683100 |
| 2024-10-28 | -26.69 | $73.36 | 822862 |
| 2024-10-25 | -28.37 | $73.19 | 713506 |
| 2024-10-24 | -28.27 | $73.20 | 2.1M |
| 2024-10-23 | -17.34 | $72.50 | 701547 |
| 2024-10-22 | -15.95 | $72.61 | 745739 |
| 2024-10-21 | -9.75 | $73.10 | 834900 |
| 2024-10-18 | -1.53 | $73.68 | 831700 |
| 2024-10-17 | -4.59 | $72.41 | 1.3M |
| 2024-10-16 | -24.93 | $71.42 | 774700 |
| 2024-10-15 | -48.63 | $69.72 | 957500 |
| 2024-10-14 | -53.97 | $69.39 | 646965 |
| 2024-10-11 | -70.79 | $68.14 | 1.2M |
| 2024-10-10 | -71.33 | $68.10 | 529600 |
| 2024-10-09 | -56.80 | $69.18 | 842363 |
| 2024-10-08 | -84.39 | $67.13 | 1.0M |
| 2024-10-07 | -95.69 | $66.29 | 1.2M |
| 2024-10-04 | -73.89 | $67.74 | 837213 |
| 2024-10-03 | -69.14 | $67.26 | 754814 |
| 2024-10-02 | -61.91 | $67.63 | 820700 |
| 2024-10-01 | -59.69 | $67.30 | 932406 |
| 2024-09-30 | -36.01 | $69.72 | 1.4M |
| 2024-09-27 | -55.16 | $67.57 | 2.0M |
| 2024-09-26 | -39.58 | $68.10 | 2.0M |
| 2024-09-25 | -29.75 | $69.22 | 772500 |
| 2024-09-24 | -23.91 | $70.04 | 878965 |
| 2024-09-23 | -23.35 | $70.12 | 1.3M |
| 2024-09-20 | -24.56 | $69.95 | 4.4M |
| 2024-09-19 | -7.54 | $72.34 | 886372 |
| 2024-09-18 | -8.67 | $72.13 | 679767 |
| 2024-09-17 | -7.31 | $72.33 | 788852 |
| 2024-09-16 | -0.99 | $71.79 | 991044 |
| 2024-09-13 | -3.56 | $70.00 | 1.0M |
| 2024-09-12 | -11.92 | $68.65 | 1.3M |
| 2024-09-11 | -0.91 | $69.41 | 1.6M |
| 2024-09-10 | -5.13 | $68.35 | 1.6M |
| 2024-09-09 | -5.83 | $67.03 | 1.4M |
| 2024-09-06 | -3.65 | $66.20 | 1.3M |
| 2024-09-05 | -1.77 | $65.60 | 1.4M |
| 2024-09-04 | -4.24 | $65.11 | 1.4M |
| 2024-09-03 | -12.47 | $63.83 | 1.1M |
| 2024-08-30 | -8.29 | $64.11 | 2.1M |
| 2024-08-29 | -8.75 | $62.92 | 1.5M |
| 2024-08-28 | -27.44 | $60.05 | 794923 |
| 2024-08-27 | -21.18 | $60.55 | 770100 |
| 2024-08-26 | -25.81 | $60.18 | 938404 |
| 2024-08-23 | -10.53 | $61.40 | 642626 |
| 2024-08-22 | -30.95 | $59.77 | 710438 |
| 2024-08-21 | -32.33 | $59.66 | 936431 |
| 2024-08-20 | -34.96 | $59.45 | 771139 |
| 2024-08-19 | -34.96 | $59.45 | 1.1M |
| 2024-08-16 | -30.84 | $59.40 | 842937 |
| 2024-08-15 | -36.92 | $58.84 | 1.0M |
| 2024-08-14 | -45.33 | $57.78 | 867011 |
| 2024-08-13 | -31.90 | $58.22 | 978600 |
| 2024-08-12 | -30.04 | $57.71 | 1.2M |
| 2024-08-09 | -10.94 | $60.59 | 2.4M |
| 2024-08-08 | -10.23 | $58.66 | 1.3M |
| 2024-08-07 | -31.77 | $55.90 | 1.5M |
| 2024-08-06 | -19.67 | $57.45 | 916600 |
| 2024-08-05 | -29.90 | $56.14 | 1.1M |
| 2024-08-02 | -20.77 | $57.31 | 1.1M |
| 2024-08-01 | -14.91 | $58.06 | 1.0M |
| 2024-07-31 | -8.51 | $58.88 | 1.1M |
| 2024-07-30 | -7.96 | $58.95 | 1.4M |
| 2024-07-29 | -20.53 | $57.34 | 1.0M |
| 2024-07-26 | -18.27 | $57.63 | 1.1M |
| 2024-07-25 | -18.89 | $57.55 | 1.5M |
| 2024-07-24 | -14.68 | $58.09 | 2.2M |
| 2024-07-23 | -1.04 | $56.64 | 2.1M |
| 2024-07-22 | -21.15 | $54.13 | 1.8M |
| 2024-07-19 | -15.84 | $54.60 | 2.6M |
| 2024-07-18 | -1.51 | $54.98 | 2.8M |
| 2024-07-17 | -26.17 | $53.00 | 2.5M |
| 2024-07-16 | -63.59 | $50.04 | 1.5M |
| 2024-07-15 | -88.73 | $48.22 | 905602 |
| 2024-07-12 | -82.35 | $49.00 | 1.1M |
| 2024-07-11 | -79.47 | $49.36 | 1.3M |
| 2024-07-10 | -91.52 | $48.18 | 1.2M |
| 2024-07-09 | -99.57 | $48.02 | 1.7M |
| 2024-07-08 | -98.58 | $49.64 | 1.2M |
| 2024-07-05 | -95.23 | $49.90 | 2.1M |
| 2024-07-03 | -94.70 | $50.85 | 891107 |
| 2024-07-02 | -83.65 | $51.60 | 1.3M |
| 2024-07-01 | -89.77 | $51.45 | 1.4M |
| 2024-06-28 | -74.52 | $52.88 | 4.8M |
| 2024-06-27 | -91.04 | $51.33 | 1.6M |
| 2024-06-26 | -97.40 | $50.75 | 1.1M |
| 2024-06-25 | -93.56 | $51.25 | 1.6M |
| 2024-06-24 | -99.58 | $51.30 | 2.6M |
| 2024-06-21 | -98.40 | $52.35 | 7.7M |
| 2024-06-20 | -86.12 | $53.80 | 1.7M |
| 2024-06-18 | -92.35 | $53.32 | 1.9M |
| 2024-06-17 | -79.98 | $54.63 | 1.4M |
| 2024-06-14 | -80.66 | $54.56 | 1.4M |
| 2024-06-13 | -98.53 | $54.13 | 1.4M |
| 2024-06-12 | -84.22 | $56.16 | 1.0M |
| 2024-06-11 | -81.06 | $56.54 | 1.4M |
| 2024-06-10 | -79.51 | $56.71 | 1.7M |
| 2024-06-07 | -82.25 | $56.41 | 1.5M |
| 2024-06-06 | -95.55 | $55.05 | 1.8M |
| 2024-06-05 | -92.31 | $55.73 | 1.3M |
| 2024-06-04 | -99.08 | $55.61 | 2.1M |
| 2024-06-03 | -96.94 | $57.05 | 1.7M |
| 2024-05-31 | -75.70 | $59.34 | 5.8M |
| 2024-05-30 | -84.88 | $58.35 | 3.3M |
| 2024-05-29 | -92.18 | $59.72 | 1.1M |
| 2024-05-28 | -90.52 | $59.86 | 1.7M |
| 2024-05-24 | -83.53 | $60.45 | 1.3M |
| 2024-05-23 | -99.47 | $59.93 | 1.7M |
| 2024-05-22 | -80.95 | $61.89 | 1.4M |
| 2024-05-21 | -90.62 | $61.22 | 1.3M |
| 2024-05-20 | -78.93 | $62.03 | 1.5M |
| 2024-05-17 | -73.88 | $62.38 | 1.7M |
| 2024-05-16 | -85.71 | $61.56 | 2.7M |
| 2024-05-15 | -74.63 | $62.44 | 2.8M |
| 2024-05-14 | -35.40 | $65.10 | 1.6M |
| 2024-05-13 | -64.31 | $63.14 | 1.5M |
| 2024-05-10 | -55.46 | $63.74 | 1.9M |
| 2024-05-09 | -39.38 | $64.83 | 3.1M |
| 2024-05-08 | -8.64 | $66.43 | 1.9M |
| 2024-05-07 | -21.04 | $65.56 | 2.3M |
| 2024-05-06 | -45.47 | $64.69 | 1.2M |
| 2024-05-03 | -64.08 | $64.65 | 1.7M |
| 2024-05-02 | -59.60 | $65.14 | 1.7M |
| 2024-05-01 | -59.51 | $65.15 | 1.6M |
| 2024-04-30 | -60.79 | $65.01 | 2.1M |
| 2024-04-29 | -52.56 | $65.91 | 2.2M |
| 2024-04-26 | -68.24 | $64.43 | 1.6M |
| 2024-04-25 | -93.58 | $61.83 | 2.9M |
| 2024-04-24 | -88.40 | $63.54 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.05
2026-07-22
Close Price
$77.64
Vol: 515752Average Directional Index - Detailed Analysis
Minimum
3.43
Average
20.75
Maximum
41.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.05 | $77.64 | 515752 |
| 2026-07-21 | 16.33 | $78.60 | 810007 |
| 2026-07-20 | 16.62 | $79.25 | 965900 |
| 2026-07-17 | 16.39 | $81.31 | 1.1M |
| 2026-07-16 | 15.71 | $81.70 | 1.7M |
| 2026-07-15 | 15.23 | $78.37 | 846200 |
| 2026-07-14 | 15.34 | $76.28 | 760440 |
| 2026-07-13 | 15.87 | $77.42 | 755348 |
| 2026-07-10 | 16.08 | $76.70 | 532938 |
| 2026-07-09 | 16.59 | $75.96 | 786709 |
| 2026-07-08 | 17.13 | $75.18 | 964200 |
| 2026-07-07 | 17.81 | $76.28 | 1.2M |
| 2026-07-06 | 18.33 | $77.94 | 1.1M |
| 2026-07-02 | 18.49 | $78.27 | 1.4M |
| 2026-07-01 | 18.43 | $78.35 | 1.1M |
| 2026-06-30 | 18.40 | $77.15 | 1.3M |
| 2026-06-29 | 18.74 | $78.24 | 1.1M |
| 2026-06-26 | 18.72 | $79.53 | 2.9M |
| 2026-06-25 | 18.69 | $77.92 | 1.0M |
| 2026-06-24 | 18.99 | $75.59 | 1.2M |
| 2026-06-23 | 19.96 | $73.99 | 1.5M |
| 2026-06-22 | 20.57 | $73.56 | 2.0M |
| 2026-06-18 | 21.21 | $75.43 | 2.3M |
| 2026-06-17 | 22.16 | $74.56 | 1.4M |
| 2026-06-16 | 23.18 | $76.56 | 1.3M |
| 2026-06-15 | 24.23 | $76.90 | 1.4M |
| 2026-06-12 | 25.05 | $78.87 | 1.1M |
| 2026-06-11 | 25.65 | $79.22 | 1.5M |
| 2026-06-10 | 26.18 | $80.94 | 1.3M |
| 2026-06-09 | 25.93 | $82.46 | 1.8M |
| 2026-06-08 | 25.70 | $78.76 | 2.0M |
| 2026-06-05 | 25.68 | $81.01 | 1.7M |
| 2026-06-04 | 24.71 | $82.42 | 2.5M |
| 2026-06-03 | 23.80 | $78.36 | 1.8M |
| 2026-06-02 | 23.55 | $76.43 | 2.4M |
| 2026-06-01 | 23.80 | $75.84 | 2.4M |
| 2026-05-29 | 24.17 | $74.95 | 12.8M |
| 2026-05-28 | 24.58 | $75.94 | 1.6M |
| 2026-05-27 | 25.00 | $75.89 | 2.8M |
| 2026-05-26 | 24.87 | $76.27 | 1.1M |
| 2026-05-22 | 25.00 | $76.83 | 1.6M |
| 2026-05-21 | 24.66 | $76.75 | 1.2M |
| 2026-05-20 | 24.41 | $76.13 | 1.3M |
| 2026-05-19 | 24.30 | $74.73 | 1.4M |
| 2026-05-18 | 23.34 | $76.13 | 1.5M |
| 2026-05-15 | 22.33 | $74.26 | 1.7M |
| 2026-05-14 | 21.38 | $74.42 | 1.8M |
| 2026-05-13 | 20.50 | $74.41 | 2.5M |
| 2026-05-12 | 19.43 | $75.10 | 2.3M |
| 2026-05-11 | 18.30 | $74.12 | 2.0M |
| 2026-05-08 | 17.41 | $73.38 | 1.7M |
| 2026-05-07 | 16.63 | $71.65 | 1.7M |
| 2026-05-06 | 16.04 | $71.00 | 2.7M |
| 2026-05-05 | 15.42 | $69.04 | 1.9M |
| 2026-05-04 | 15.62 | $67.44 | 1.6M |
| 2026-05-01 | 16.10 | $66.63 | 1.3M |
| 2026-04-30 | 16.84 | $67.36 | 1.9M |
| 2026-04-29 | 17.61 | $66.49 | 1.1M |
| 2026-04-28 | 18.21 | $67.51 | 989831 |
| 2026-04-27 | 19.11 | $69.78 | 1.0M |
| 2026-04-24 | 19.78 | $68.52 | 598231 |
| 2026-04-23 | 20.80 | $68.96 | 871636 |
| 2026-04-22 | 21.76 | $69.11 | 629100 |
| 2026-04-21 | 22.51 | $68.97 | 779019 |
| 2026-04-20 | 23.30 | $70.04 | 980122 |
| 2026-04-17 | 23.82 | $70.48 | 913700 |
| 2026-04-16 | 24.37 | $68.88 | 1.3M |
| 2026-04-15 | 25.27 | $69.10 | 1.1M |
| 2026-04-14 | 26.38 | $69.02 | 1.4M |
| 2026-04-13 | 27.62 | $67.41 | 1.3M |
| 2026-04-10 | 28.69 | $65.79 | 1.1M |
| 2026-04-09 | 29.59 | $66.18 | 1.8M |
| 2026-04-08 | 30.53 | $65.25 | 1.5M |
| 2026-04-07 | 30.97 | $62.49 | 1.0M |
| 2026-04-06 | 30.64 | $63.25 | 1.0M |
| 2026-04-02 | 30.38 | $63.57 | 1.0M |
| 2026-04-01 | 30.10 | $64.35 | 1.5M |
| 2026-03-31 | 30.13 | $65.30 | 2.2M |
| 2026-03-30 | 30.00 | $63.45 | 1.5M |
| 2026-03-27 | 29.15 | $62.76 | 1.4M |
| 2026-03-26 | 28.26 | $64.71 | 1.2M |
| 2026-03-25 | 27.55 | $64.64 | 1.1M |
| 2026-03-24 | 26.73 | $64.03 | 1.7M |
| 2026-03-23 | 25.73 | $65.69 | 1.8M |
| 2026-03-20 | 25.15 | $65.78 | 2.5M |
| 2026-03-19 | 24.39 | $67.14 | 1.2M |
| 2026-03-18 | 23.87 | $67.10 | 1.1M |
| 2026-03-17 | 23.40 | $68.67 | 1.1M |
| 2026-03-16 | 23.09 | $67.14 | 1.6M |
| 2026-03-13 | 22.62 | $66.76 | 2.1M |
| 2026-03-12 | 21.61 | $66.12 | 1.7M |
| 2026-03-11 | 20.55 | $67.62 | 1.6M |
| 2026-03-10 | 19.61 | $67.60 | 1.0M |
| 2026-03-09 | 18.68 | $68.60 | 1.3M |
| 2026-03-06 | 17.70 | $69.41 | 1.3M |
| 2026-03-05 | 17.07 | $70.78 | 1.3M |
| 2026-03-04 | 16.49 | $70.40 | 1.2M |
| 2026-03-03 | 16.03 | $70.81 | 1.1M |
| 2026-03-02 | 15.60 | $73.00 | 1.2M |
| 2026-02-27 | 15.51 | $74.20 | 2.2M |
| 2026-02-26 | 15.54 | $76.94 | 1.9M |
| 2026-02-25 | 16.16 | $75.08 | 1.3M |
| 2026-02-24 | 16.18 | $73.42 | 787007 |
| 2026-02-23 | 15.94 | $72.65 | 905700 |
| 2026-02-20 | 15.08 | $72.94 | 1.1M |
| 2026-02-19 | 14.31 | $73.61 | 836051 |
| 2026-02-18 | 13.77 | $74.91 | 1.2M |
| 2026-02-17 | 13.21 | $73.73 | 1.7M |
| 2026-02-13 | 12.61 | $75.55 | 1.4M |
| 2026-02-12 | 12.64 | $75.95 | 1.3M |
| 2026-02-11 | 12.74 | $81.49 | 729107 |
| 2026-02-10 | 12.84 | $80.46 | 1.2M |
| 2026-02-09 | 13.26 | $78.07 | 820100 |
| 2026-02-06 | 13.40 | $78.12 | 861400 |
| 2026-02-05 | 13.55 | $76.98 | 1.1M |
| 2026-02-04 | 13.40 | $76.49 | 1.6M |
| 2026-02-03 | 13.25 | $75.75 | 1.1M |
| 2026-02-02 | 13.09 | $76.91 | 934500 |
| 2026-01-30 | 13.22 | $76.97 | 1.3M |
| 2026-01-29 | 13.10 | $76.52 | 1.0M |
| 2026-01-28 | 12.91 | $76.60 | 1.2M |
| 2026-01-27 | 12.91 | $77.61 | 791500 |
| 2026-01-26 | 13.20 | $79.01 | 868500 |
| 2026-01-23 | 13.83 | $78.91 | 678200 |
| 2026-01-22 | 14.39 | $80.27 | 520100 |
| 2026-01-21 | 14.91 | $80.37 | 844511 |
| 2026-01-20 | 15.51 | $78.96 | 988800 |
| 2026-01-16 | 16.14 | $79.48 | 815468 |
| 2026-01-15 | 16.86 | $80.44 | 714300 |
| 2026-01-14 | 17.69 | $80.05 | 1.0M |
| 2026-01-13 | 18.47 | $80.03 | 1.7M |
| 2026-01-12 | 19.34 | $85.69 | 773045 |
| 2026-01-09 | 18.67 | $86.14 | 741500 |
| 2026-01-08 | 17.97 | $85.77 | 1.2M |
| 2026-01-07 | 17.23 | $84.24 | 1.0M |
| 2026-01-06 | 16.80 | $83.16 | 1.3M |
| 2026-01-05 | 16.70 | $80.80 | 1.0M |
| 2026-01-02 | 17.22 | $79.02 | 751132 |
| 2025-12-31 | 17.85 | $79.24 | 598500 |
| 2025-12-30 | 18.77 | $80.16 | 497836 |
| 2025-12-29 | 19.60 | $80.09 | 575200 |
| 2025-12-26 | 20.28 | $80.46 | 502400 |
| 2025-12-24 | 21.14 | $80.18 | 398100 |
| 2025-12-23 | 21.99 | $80.55 | 752848 |
| 2025-12-22 | 22.80 | $80.78 | 801543 |
| 2025-12-19 | 23.54 | $81.59 | 3.3M |
| 2025-12-18 | 24.32 | $80.68 | 1.4M |
| 2025-12-17 | 25.28 | $79.95 | 1.6M |
| 2025-12-16 | 26.29 | $80.59 | 1.1M |
| 2025-12-15 | 27.20 | $81.89 | 1.2M |
| 2025-12-12 | 27.80 | $82.98 | 792000 |
| 2025-12-11 | 28.15 | $82.79 | 802323 |
| 2025-12-10 | 28.64 | $81.90 | 916641 |
| 2025-12-09 | 29.33 | $80.11 | 1.1M |
| 2025-12-08 | 30.05 | $82.60 | 1.6M |
| 2025-12-05 | 30.00 | $85.43 | 1.1M |
| 2025-12-04 | 29.08 | $85.26 | 929700 |
| 2025-12-03 | 28.15 | $85.25 | 1.2M |
| 2025-12-02 | 27.18 | $85.59 | 1.2M |
| 2025-12-01 | 25.75 | $85.56 | 1.2M |
| 2025-11-28 | 24.53 | $85.26 | 628300 |
| 2025-11-26 | 22.89 | $85.27 | 988146 |
| 2025-11-25 | 21.10 | $85.77 | 1.2M |
| 2025-11-24 | 19.28 | $83.38 | 1.5M |
| 2025-11-21 | 17.66 | $82.90 | 1.3M |
| 2025-11-20 | 16.02 | $79.51 | 1.9M |
| 2025-11-19 | 14.59 | $77.31 | 888900 |
| 2025-11-18 | 13.83 | $76.89 | 1.4M |
| 2025-11-17 | 13.21 | $76.19 | 1.2M |
| 2025-11-14 | 12.75 | $75.66 | 1.1M |
| 2025-11-13 | 12.35 | $75.22 | 1.3M |
| 2025-11-12 | 11.99 | $73.83 | 1.0M |
| 2025-11-11 | 11.95 | $73.88 | 919142 |
| 2025-11-10 | 12.15 | $71.79 | 1.2M |
| 2025-11-07 | 12.66 | $71.52 | 1.7M |
| 2025-11-06 | 12.97 | $66.28 | 1.8M |
| 2025-11-05 | 11.79 | $67.69 | 1.2M |
| 2025-11-04 | 10.83 | $68.59 | 1.3M |
| 2025-11-03 | 10.10 | $68.12 | 1.3M |
| 2025-10-31 | 9.20 | $69.04 | 836700 |
| 2025-10-30 | 8.45 | $69.28 | 569207 |
| 2025-10-29 | 8.04 | $69.78 | 815800 |
| 2025-10-28 | 7.65 | $70.92 | 447030 |
| 2025-10-27 | 7.87 | $71.98 | 729400 |
| 2025-10-24 | 8.17 | $71.44 | 811919 |
| 2025-10-23 | 8.49 | $72.27 | 692422 |
| 2025-10-22 | 8.79 | $72.76 | 650400 |
| 2025-10-21 | 8.67 | $72.91 | 609400 |
| 2025-10-20 | 8.64 | $72.87 | 479200 |
| 2025-10-17 | 8.69 | $72.16 | 587050 |
| 2025-10-16 | 9.11 | $71.44 | 897379 |
| 2025-10-15 | 9.44 | $71.56 | 653850 |
| 2025-10-14 | 9.78 | $71.49 | 954924 |
| 2025-10-13 | 9.73 | $70.88 | 1.7M |
| 2025-10-10 | 9.68 | $70.52 | 1.3M |
| 2025-10-09 | 9.63 | $71.80 | 1.0M |
| 2025-10-08 | 9.90 | $72.43 | 830400 |
| 2025-10-07 | 10.36 | $72.16 | 1.7M |
| 2025-10-06 | 10.85 | $73.78 | 1.0M |
| 2025-10-03 | 10.90 | $74.00 | 793600 |
| 2025-10-02 | 10.69 | $74.60 | 886800 |
| 2025-10-01 | 10.74 | $73.04 | 1.4M |
| 2025-09-30 | 11.29 | $73.00 | 903100 |
| 2025-09-29 | 11.85 | $72.21 | 1.2M |
| 2025-09-26 | 12.26 | $71.37 | 934200 |
| 2025-09-25 | 12.46 | $70.46 | 1.3M |
| 2025-09-24 | 12.50 | $71.82 | 827769 |
| 2025-09-23 | 13.02 | $73.39 | 787615 |
| 2025-09-22 | 12.92 | $73.76 | 1.5M |
| 2025-09-19 | 12.78 | $73.72 | 1.5M |
| 2025-09-18 | 12.39 | $74.37 | 918600 |
| 2025-09-17 | 11.76 | $74.07 | 1.7M |
| 2025-09-16 | 11.10 | $74.13 | 1.0M |
| 2025-09-15 | 10.73 | $73.21 | 1.6M |
| 2025-09-12 | 10.43 | $73.39 | 1.6M |
| 2025-09-11 | 10.07 | $73.79 | 1.4M |
| 2025-09-10 | 9.83 | $71.22 | 1.0M |
| 2025-09-09 | 9.81 | $72.90 | 930130 |
| 2025-09-08 | 9.11 | $74.60 | 1.5M |
| 2025-09-05 | 8.36 | $72.72 | 682814 |
| 2025-09-04 | 8.20 | $72.38 | 794100 |
| 2025-09-03 | 8.37 | $71.40 | 804349 |
| 2025-09-02 | 8.75 | $71.82 | 1.0M |
| 2025-08-29 | 9.13 | $73.09 | 821206 |
| 2025-08-28 | 8.81 | $72.66 | 1.0M |
| 2025-08-27 | 8.64 | $72.89 | 868415 |
| 2025-08-26 | 8.20 | $72.92 | 1.1M |
| 2025-08-25 | 7.88 | $72.75 | 663218 |
| 2025-08-22 | 7.41 | $73.55 | 1.0M |
| 2025-08-21 | 6.92 | $72.00 | 599400 |
| 2025-08-20 | 6.83 | $72.85 | 1.1M |
| 2025-08-19 | 6.74 | $72.27 | 1.2M |
| 2025-08-18 | 6.83 | $70.76 | 2.0M |
| 2025-08-15 | 7.10 | $71.42 | 4.0M |
| 2025-08-14 | 7.13 | $73.20 | 4.9M |
| 2025-08-13 | 6.84 | $74.38 | 854400 |
| 2025-08-12 | 6.69 | $72.09 | 741205 |
| 2025-08-11 | 6.86 | $71.86 | 788200 |
| 2025-08-08 | 7.06 | $73.39 | 1.8M |
| 2025-08-07 | 7.06 | $71.95 | 1.3M |
| 2025-08-06 | 7.41 | $72.57 | 879346 |
| 2025-08-05 | 7.44 | $72.43 | 870000 |
| 2025-08-04 | 7.69 | $73.22 | 849564 |
| 2025-08-01 | 7.93 | $71.73 | 780700 |
| 2025-07-31 | 7.74 | $71.36 | 708059 |
| 2025-07-30 | 7.71 | $72.98 | 450100 |
| 2025-07-29 | 8.06 | $73.55 | 365500 |
| 2025-07-28 | 8.13 | $73.77 | 399539 |
| 2025-07-25 | 8.04 | $74.75 | 453342 |
| 2025-07-24 | 7.95 | $73.93 | 449134 |
| 2025-07-23 | 7.85 | $74.40 | 507300 |
| 2025-07-22 | 7.80 | $72.92 | 550600 |
| 2025-07-21 | 8.20 | $72.34 | 436690 |
| 2025-07-18 | 8.55 | $73.28 | 584200 |
| 2025-07-17 | 8.69 | $73.86 | 424506 |
| 2025-07-16 | 9.02 | $73.03 | 530921 |
| 2025-07-15 | 9.47 | $73.68 | 768591 |
| 2025-07-14 | 9.41 | $74.07 | 556900 |
| 2025-07-11 | 9.83 | $73.80 | 715900 |
| 2025-07-10 | 10.32 | $75.88 | 766500 |
| 2025-07-09 | 10.73 | $74.19 | 580609 |
| 2025-07-08 | 11.24 | $75.08 | 1.0M |
| 2025-07-07 | 11.57 | $76.24 | 924055 |
| 2025-07-03 | 11.44 | $78.50 | 474300 |
| 2025-07-02 | 10.62 | $78.25 | 1.2M |
| 2025-07-01 | 9.87 | $77.89 | 1.1M |
| 2025-06-30 | 9.08 | $75.84 | 755700 |
| 2025-06-27 | 9.04 | $75.46 | 1.0M |
| 2025-06-26 | 9.20 | $74.63 | 617641 |
| 2025-06-25 | 9.33 | $74.95 | 554000 |
| 2025-06-24 | 9.67 | $74.98 | 848649 |
| 2025-06-23 | 10.03 | $73.25 | 878528 |
| 2025-06-20 | 10.25 | $73.57 | 1.2M |
| 2025-06-18 | 10.77 | $72.63 | 683844 |
| 2025-06-17 | 11.19 | $72.76 | 733666 |
| 2025-06-16 | 11.64 | $74.45 | 656802 |
| 2025-06-13 | 11.88 | $73.80 | 599751 |
| 2025-06-12 | 12.14 | $74.29 | 649300 |
| 2025-06-11 | 12.23 | $74.41 | 776319 |
| 2025-06-10 | 12.16 | $75.55 | 922018 |
| 2025-06-09 | 11.96 | $74.92 | 1.1M |
| 2025-06-06 | 11.98 | $74.84 | 717103 |
| 2025-06-05 | 11.87 | $75.37 | 784142 |
| 2025-06-04 | 11.80 | $75.14 | 806036 |
| 2025-06-03 | 11.80 | $74.26 | 1.1M |
| 2025-06-02 | 12.04 | $73.12 | 961063 |
| 2025-05-30 | 12.50 | $73.09 | 4.1M |
| 2025-05-29 | 13.03 | $72.61 | 970148 |
| 2025-05-28 | 13.51 | $72.63 | 991114 |
| 2025-05-27 | 14.13 | $72.53 | 794932 |
| 2025-05-23 | 14.83 | $70.81 | 1.1M |
| 2025-05-22 | 15.60 | $72.66 | 1.1M |
| 2025-05-21 | 16.22 | $72.76 | 2.6M |
| 2025-05-20 | 16.82 | $74.70 | 821600 |
| 2025-05-19 | 16.82 | $75.77 | 1.1M |
| 2025-05-16 | 16.82 | $74.11 | 824004 |
| 2025-05-15 | 17.14 | $72.94 | 1.2M |
| 2025-05-14 | 17.70 | $71.14 | 1.4M |
| 2025-05-13 | 18.28 | $73.52 | 1.2M |
| 2025-05-12 | 18.11 | $74.80 | 1.5M |
| 2025-05-09 | 17.93 | $70.23 | 1.8M |
| 2025-05-08 | 18.62 | $66.63 | 1.2M |
| 2025-05-07 | 19.01 | $65.49 | 875600 |
| 2025-05-06 | 18.96 | $65.47 | 1.1M |
| 2025-05-05 | 18.91 | $66.89 | 925268 |
| 2025-05-02 | 19.27 | $67.62 | 990236 |
| 2025-05-01 | 19.66 | $65.62 | 899300 |
| 2025-04-30 | 19.65 | $66.12 | 1.1M |
| 2025-04-29 | 19.59 | $66.25 | 729243 |
| 2025-04-28 | 19.68 | $66.07 | 837600 |
| 2025-04-25 | 19.78 | $66.07 | 672841 |
| 2025-04-24 | 19.95 | $67.53 | 750931 |
| 2025-04-23 | 20.16 | $65.90 | 639849 |
| 2025-04-22 | 20.37 | $64.94 | 609920 |
| 2025-04-21 | 19.85 | $63.94 | 786384 |
| 2025-04-17 | 19.31 | $66.26 | 910300 |
| 2025-04-16 | 19.09 | $65.67 | 650113 |
| 2025-04-15 | 18.69 | $65.93 | 892604 |
| 2025-04-14 | 18.33 | $67.80 | 930900 |
| 2025-04-11 | 18.08 | $66.19 | 1.0M |
| 2025-04-10 | 17.43 | $65.17 | 1.1M |
| 2025-04-09 | 16.75 | $68.58 | 2.3M |
| 2025-04-08 | 16.03 | $63.01 | 1.3M |
| 2025-04-07 | 15.46 | $65.32 | 2.9M |
| 2025-04-04 | 14.60 | $66.20 | 1.9M |
| 2025-04-03 | 14.18 | $70.19 | 3.1M |
| 2025-04-02 | 14.45 | $76.62 | 1.4M |
| 2025-04-01 | 14.25 | $76.34 | 1.7M |
| 2025-03-31 | 14.32 | $76.04 | 1.3M |
| 2025-03-28 | 14.47 | $74.75 | 1.9M |
| 2025-03-27 | 14.80 | $75.51 | 859400 |
| 2025-03-26 | 15.15 | $74.24 | 1.9M |
| 2025-03-25 | 15.65 | $74.93 | 1.1M |
| 2025-03-24 | 16.11 | $74.20 | 1.1M |
| 2025-03-21 | 16.58 | $73.97 | 1.9M |
| 2025-03-20 | 17.17 | $74.99 | 1.9M |
| 2025-03-19 | 17.30 | $76.31 | 879832 |
| 2025-03-18 | 18.12 | $75.30 | 706942 |
| 2025-03-17 | 18.94 | $75.15 | 852700 |
| 2025-03-14 | 19.73 | $74.16 | 1.1M |
| 2025-03-13 | 20.38 | $72.30 | 936748 |
| 2025-03-12 | 21.06 | $74.01 | 1.2M |
| 2025-03-11 | 22.02 | $75.89 | 1.3M |
| 2025-03-10 | 23.03 | $77.64 | 1.6M |
| 2025-03-07 | 23.61 | $77.93 | 1.2M |
| 2025-03-06 | 24.55 | $75.74 | 1.1M |
| 2025-03-05 | 25.76 | $77.83 | 1.1M |
| 2025-03-04 | 26.50 | $78.99 | 1.2M |
| 2025-03-03 | 26.81 | $80.16 | 1.1M |
| 2025-02-28 | 27.13 | $79.75 | 2.0M |
| 2025-02-27 | 27.47 | $83.44 | 1.5M |
| 2025-02-26 | 26.16 | $84.04 | 1.7M |
| 2025-02-25 | 24.78 | $83.56 | 3.2M |
| 2025-02-24 | 23.44 | $76.28 | 1.3M |
| 2025-02-21 | 23.65 | $73.02 | 570706 |
| 2025-02-20 | 24.39 | $74.50 | 602170 |
| 2025-02-19 | 24.53 | $73.98 | 610753 |
| 2025-02-18 | 24.67 | $74.34 | 955200 |
| 2025-02-14 | 24.95 | $74.24 | 1.1M |
| 2025-02-13 | 25.13 | $74.31 | 595922 |
| 2025-02-12 | 25.50 | $73.68 | 459900 |
| 2025-02-11 | 26.05 | $73.65 | 550200 |
| 2025-02-10 | 26.28 | $74.31 | 626114 |
| 2025-02-07 | 26.59 | $73.38 | 859500 |
| 2025-02-06 | 26.92 | $74.78 | 934553 |
| 2025-02-05 | 26.57 | $74.79 | 451707 |
| 2025-02-04 | 26.56 | $74.61 | 644334 |
| 2025-02-03 | 26.57 | $73.58 | 995962 |
| 2025-01-31 | 26.75 | $74.06 | 1.1M |
| 2025-01-30 | 26.09 | $75.30 | 540900 |
| 2025-01-29 | 25.29 | $74.50 | 668100 |
| 2025-01-28 | 24.56 | $74.88 | 698055 |
| 2025-01-27 | 23.38 | $75.14 | 983538 |
| 2025-01-24 | 22.15 | $74.99 | 1.1M |
| 2025-01-23 | 21.21 | $73.60 | 723700 |
| 2025-01-22 | 20.49 | $73.66 | 1.3M |
| 2025-01-21 | 19.63 | $74.02 | 1.1M |
| 2025-01-17 | 18.72 | $73.51 | 1.5M |
| 2025-01-16 | 17.91 | $72.69 | 739200 |
| 2025-01-15 | 17.23 | $72.03 | 1.3M |
| 2025-01-14 | 16.59 | $70.19 | 717746 |
| 2025-01-13 | 16.50 | $68.51 | 780900 |
| 2025-01-10 | 16.99 | $67.07 | 1.2M |
| 2025-01-08 | 17.21 | $68.96 | 2.7M |
| 2025-01-07 | 17.09 | $69.41 | 840700 |
| 2025-01-06 | 17.73 | $68.47 | 1.0M |
| 2025-01-03 | 18.38 | $67.12 | 747300 |
| 2025-01-02 | 18.41 | $65.93 | 561809 |
| 2024-12-31 | 18.10 | $66.06 | 541100 |
| 2024-12-30 | 17.93 | $66.05 | 686423 |
| 2024-12-27 | 17.69 | $66.74 | 460337 |
| 2024-12-26 | 17.66 | $66.94 | 505004 |
| 2024-12-24 | 17.64 | $66.56 | 252400 |
| 2024-12-23 | 17.35 | $66.63 | 823212 |
| 2024-12-20 | 17.09 | $66.83 | 1.8M |
| 2024-12-19 | 16.92 | $66.80 | 1.1M |
| 2024-12-18 | 16.73 | $66.89 | 595908 |
| 2024-12-17 | 16.66 | $68.60 | 756900 |
| 2024-12-16 | 17.05 | $69.27 | 755847 |
| 2024-12-13 | 17.85 | $69.56 | 637853 |
| 2024-12-12 | 18.54 | $70.01 | 620149 |
| 2024-12-11 | 19.40 | $70.49 | 588734 |
| 2024-12-10 | 20.32 | $69.72 | 767212 |
| 2024-12-09 | 21.28 | $70.63 | 662237 |
| 2024-12-06 | 21.89 | $69.96 | 1.0M |
| 2024-12-05 | 22.66 | $69.57 | 845243 |
| 2024-12-04 | 23.58 | $70.26 | 885034 |
| 2024-12-03 | 24.54 | $70.77 | 1.3M |
| 2024-12-02 | 25.19 | $71.99 | 984401 |
| 2024-11-29 | 25.36 | $71.51 | 577000 |
| 2024-11-27 | 25.55 | $72.48 | 702927 |
| 2024-11-26 | 25.63 | $71.49 | 676300 |
| 2024-11-25 | 25.93 | $71.61 | 1.6M |
| 2024-11-22 | 26.24 | $70.81 | 700145 |
| 2024-11-21 | 26.86 | $69.63 | 799914 |
| 2024-11-20 | 27.80 | $68.39 | 953328 |
| 2024-11-19 | 29.17 | $67.05 | 711432 |
| 2024-11-18 | 30.39 | $67.12 | 939229 |
| 2024-11-15 | 31.67 | $67.48 | 1.1M |
| 2024-11-14 | 33.33 | $67.90 | 1.1M |
| 2024-11-13 | 34.80 | $70.04 | 917355 |
| 2024-11-12 | 35.68 | $70.70 | 1.3M |
| 2024-11-11 | 36.60 | $71.53 | 1.1M |
| 2024-11-08 | 36.98 | $72.43 | 2.2M |
| 2024-11-07 | 36.93 | $75.07 | 1.6M |
| 2024-11-06 | 37.29 | $74.14 | 1.4M |
| 2024-11-05 | 37.33 | $73.16 | 892026 |
| 2024-11-04 | 37.80 | $72.17 | 781349 |
| 2024-11-01 | 37.77 | $72.46 | 689831 |
| 2024-10-31 | 37.54 | $72.58 | 801387 |
| 2024-10-30 | 37.17 | $73.57 | 601207 |
| 2024-10-29 | 36.57 | $73.35 | 683100 |
| 2024-10-28 | 35.98 | $73.36 | 822862 |
| 2024-10-25 | 35.42 | $73.19 | 713506 |
| 2024-10-24 | 34.78 | $73.20 | 2.1M |
| 2024-10-23 | 34.11 | $72.50 | 701547 |
| 2024-10-22 | 34.07 | $72.61 | 745739 |
| 2024-10-21 | 33.58 | $73.10 | 834900 |
| 2024-10-18 | 33.05 | $73.68 | 831700 |
| 2024-10-17 | 32.43 | $72.41 | 1.3M |
| 2024-10-16 | 31.98 | $71.42 | 774700 |
| 2024-10-15 | 31.76 | $69.72 | 957500 |
| 2024-10-14 | 31.80 | $69.39 | 646965 |
| 2024-10-11 | 32.11 | $68.14 | 1.2M |
| 2024-10-10 | 32.61 | $68.10 | 529600 |
| 2024-10-09 | 33.08 | $69.18 | 842363 |
| 2024-10-08 | 33.57 | $67.13 | 1.0M |
| 2024-10-07 | 34.23 | $66.29 | 1.2M |
| 2024-10-04 | 35.32 | $67.74 | 837213 |
| 2024-10-03 | 35.94 | $67.26 | 754814 |
| 2024-10-02 | 36.76 | $67.63 | 820700 |
| 2024-10-01 | 37.62 | $67.30 | 932406 |
| 2024-09-30 | 38.39 | $69.72 | 1.4M |
| 2024-09-27 | 39.06 | $67.57 | 2.0M |
| 2024-09-26 | 39.93 | $68.10 | 2.0M |
| 2024-09-25 | 40.64 | $69.22 | 772500 |
| 2024-09-24 | 41.02 | $70.04 | 878965 |
| 2024-09-23 | 41.02 | $70.12 | 1.3M |
| 2024-09-20 | 41.02 | $69.95 | 4.4M |
| 2024-09-19 | 40.86 | $72.34 | 886372 |
| 2024-09-18 | 39.61 | $72.13 | 679767 |
| 2024-09-17 | 38.30 | $72.33 | 788852 |
| 2024-09-16 | 36.91 | $71.79 | 991044 |
| 2024-09-13 | 35.61 | $70.00 | 1.0M |
| 2024-09-12 | 34.42 | $68.65 | 1.3M |
| 2024-09-11 | 33.21 | $69.41 | 1.6M |
| 2024-09-10 | 32.00 | $68.35 | 1.6M |
| 2024-09-09 | 30.80 | $67.03 | 1.4M |
| 2024-09-06 | 29.71 | $66.20 | 1.3M |
| 2024-09-05 | 28.72 | $65.60 | 1.4M |
| 2024-09-04 | 27.80 | $65.11 | 1.4M |
| 2024-09-03 | 26.87 | $63.83 | 1.1M |
| 2024-08-30 | 26.05 | $64.11 | 2.1M |
| 2024-08-29 | 25.19 | $62.92 | 1.5M |
| 2024-08-28 | 24.48 | $60.05 | 794923 |
| 2024-08-27 | 24.36 | $60.55 | 770100 |
| 2024-08-26 | 24.13 | $60.18 | 938404 |
| 2024-08-23 | 23.87 | $61.40 | 642626 |
| 2024-08-22 | 23.64 | $59.77 | 710438 |
| 2024-08-21 | 23.59 | $59.66 | 936431 |
| 2024-08-20 | 23.71 | $59.45 | 771139 |
| 2024-08-19 | 23.69 | $59.45 | 1.1M |
| 2024-08-16 | 23.66 | $59.40 | 842937 |
| 2024-08-15 | 23.70 | $58.84 | 1.0M |
| 2024-08-14 | 23.88 | $57.78 | 867011 |
| 2024-08-13 | 24.11 | $58.22 | 978600 |
| 2024-08-12 | 24.41 | $57.71 | 1.2M |
| 2024-08-09 | 24.53 | $60.59 | 2.4M |
| 2024-08-08 | 24.10 | $58.66 | 1.3M |
| 2024-08-07 | 24.18 | $55.90 | 1.5M |
| 2024-08-06 | 24.39 | $57.45 | 916600 |
| 2024-08-05 | 24.65 | $56.14 | 1.1M |
| 2024-08-02 | 25.24 | $57.31 | 1.1M |
| 2024-08-01 | 25.18 | $58.06 | 1.0M |
| 2024-07-31 | 24.92 | $58.88 | 1.1M |
| 2024-07-30 | 24.42 | $58.95 | 1.4M |
| 2024-07-29 | 23.98 | $57.34 | 1.0M |
| 2024-07-26 | 23.75 | $57.63 | 1.1M |
| 2024-07-25 | 23.07 | $57.55 | 1.5M |
| 2024-07-24 | 22.38 | $58.09 | 2.2M |
| 2024-07-23 | 21.65 | $56.64 | 2.1M |
| 2024-07-22 | 21.35 | $54.13 | 1.8M |
| 2024-07-19 | 21.32 | $54.60 | 2.6M |
| 2024-07-18 | 20.85 | $54.98 | 2.8M |
| 2024-07-17 | 20.52 | $53.00 | 2.5M |
| 2024-07-16 | 20.46 | $50.04 | 1.5M |
| 2024-07-15 | 21.05 | $48.22 | 905602 |
| 2024-07-12 | 21.93 | $49.00 | 1.1M |
| 2024-07-11 | 22.62 | $49.36 | 1.3M |
| 2024-07-10 | 23.49 | $48.18 | 1.2M |
| 2024-07-09 | 24.70 | $48.02 | 1.7M |
| 2024-07-08 | 25.81 | $49.64 | 1.2M |
| 2024-07-05 | 26.55 | $49.90 | 2.1M |
| 2024-07-03 | 27.33 | $50.85 | 891107 |
| 2024-07-02 | 27.86 | $51.60 | 1.3M |
| 2024-07-01 | 28.23 | $51.45 | 1.4M |
| 2024-06-28 | 28.63 | $52.88 | 4.8M |
| 2024-06-27 | 29.12 | $51.33 | 1.6M |
| 2024-06-26 | 29.95 | $50.75 | 1.1M |
| 2024-06-25 | 30.85 | $51.25 | 1.6M |
| 2024-06-24 | 31.78 | $51.30 | 2.6M |
| 2024-06-21 | 32.60 | $52.35 | 7.7M |
| 2024-06-20 | 33.26 | $53.80 | 1.7M |
| 2024-06-18 | 34.06 | $53.32 | 1.9M |
| 2024-06-17 | 34.78 | $54.63 | 1.4M |
| 2024-06-14 | 35.58 | $54.56 | 1.4M |
| 2024-06-13 | 36.42 | $54.13 | 1.4M |
| 2024-06-12 | 37.03 | $56.16 | 1.0M |
| 2024-06-11 | 37.21 | $56.54 | 1.4M |
| 2024-06-10 | 37.44 | $56.71 | 1.7M |
| 2024-06-07 | 37.68 | $56.41 | 1.5M |
| 2024-06-06 | 37.98 | $55.05 | 1.8M |
| 2024-06-05 | 38.44 | $55.73 | 1.3M |
| 2024-06-04 | 38.87 | $55.61 | 2.1M |
| 2024-06-03 | 39.18 | $57.05 | 1.7M |
| 2024-05-31 | 39.28 | $59.34 | 5.8M |
| 2024-05-30 | 39.42 | $58.35 | 3.3M |
| 2024-05-29 | 39.59 | $59.72 | 1.1M |
| 2024-05-28 | 39.34 | $59.86 | 1.7M |
| 2024-05-24 | 39.06 | $60.45 | 1.3M |
| 2024-05-23 | 38.77 | $59.93 | 1.7M |
| 2024-05-22 | 38.33 | $61.89 | 1.4M |
| 2024-05-21 | 37.71 | $61.22 | 1.3M |
| 2024-05-20 | 37.02 | $62.03 | 1.5M |
| 2024-05-17 | 36.19 | $62.38 | 1.7M |
| 2024-05-16 | 35.33 | $61.56 | 2.7M |
| 2024-05-15 | 34.45 | $62.44 | 2.8M |
| 2024-05-14 | 33.30 | $65.10 | 1.6M |
| 2024-05-13 | 31.93 | $63.14 | 1.5M |
| 2024-05-10 | 30.52 | $63.74 | 1.9M |
| 2024-05-09 | 29.04 | $64.83 | 3.1M |
| 2024-05-08 | 27.42 | $66.43 | 1.9M |
| 2024-05-07 | 25.53 | $65.56 | 2.3M |
| 2024-05-06 | 23.57 | $64.69 | 1.2M |
| 2024-05-03 | 21.52 | $64.65 | 1.7M |
| 2024-05-02 | 19.37 | $65.14 | 1.7M |
| 2024-05-01 | 17.01 | $65.15 | 1.6M |
| 2024-04-30 | 14.53 | $65.01 | 2.1M |
| 2024-04-29 | 11.94 | $65.91 | 2.2M |
| 2024-04-26 | 9.22 | $64.43 | 1.6M |
| 2024-04-25 | 6.38 | $61.83 | 2.9M |
| 2024-04-24 | 3.43 | $63.54 | 1.1M |
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