Is Themes Gold Miners ETF (AUMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Themes Gold Miners ETF (AUMI) research center and poll results.
NASDAQ : AUMI
Themes Gold Miners ETF — Technical Indicators
$77.9596 USD
$0.43 (0.55%)
- Volume
- 1.01K
- Average Volume
- 4.59K
- Market Capitalization
- $24.17M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $124.28
- Year Low
- $51.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
77.61
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.48
Average
56.84
Maximum
111.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.61 | $77.96 | 1030 |
| 2026-07-23 | 77.58 | $77.53 | 1112 |
| 2026-07-22 | 77.50 | $79.46 | 3500 |
| 2026-07-21 | 77.52 | $76.97 | 2113 |
| 2026-07-20 | 77.84 | $73.52 | 506 |
| 2026-07-17 | 78.35 | $74.06 | 2315 |
| 2026-07-16 | 78.98 | $74.05 | 11700 |
| 2026-07-15 | 79.72 | $76.91 | 2100 |
| 2026-07-14 | 80.20 | $77.75 | 1000 |
| 2026-07-13 | 80.38 | $76.21 | 900 |
| 2026-07-10 | 80.53 | $78.66 | 829 |
| 2026-07-09 | 80.31 | $78.80 | 3300 |
| 2026-07-08 | 80.29 | $76.48 | 1400 |
| 2026-07-07 | 80.48 | $79.27 | 3406 |
| 2026-07-06 | 80.51 | $82.54 | 2019 |
| 2026-07-02 | 80.76 | $80.81 | 1000 |
| 2026-07-01 | 81.04 | $77.34 | 4700 |
| 2026-06-30 | 81.62 | $77.17 | 6400 |
| 2026-06-29 | 82.17 | $77.79 | 4935 |
| 2026-06-26 | 82.88 | $79.01 | 5029 |
| 2026-06-25 | 83.38 | $77.25 | 2019 |
| 2026-06-24 | 83.93 | $76.03 | 8800 |
| 2026-06-23 | 84.68 | $79.73 | 7611 |
| 2026-06-22 | 85.06 | $83.42 | 5200 |
| 2026-06-18 | 85.31 | $83.77 | 9400 |
| 2026-06-17 | 85.57 | $86.61 | 1647 |
| 2026-06-16 | 85.61 | $88.78 | 11871 |
| 2026-06-15 | 85.73 | $86.66 | 1747 |
| 2026-06-12 | 85.98 | $81.26 | 1412 |
| 2026-06-11 | 86.83 | $79.26 | 5738 |
| 2026-06-10 | 87.88 | $74.21 | 9900 |
| 2026-06-09 | 89.23 | $78.39 | 6100 |
| 2026-06-08 | 90.35 | $80.21 | 7400 |
| 2026-06-05 | 91.33 | $79.95 | 15900 |
| 2026-06-04 | 92.20 | $87.45 | 1209 |
| 2026-06-03 | 92.67 | $86.46 | 2600 |
| 2026-06-02 | 92.88 | $89.07 | 7000 |
| 2026-06-01 | 92.92 | $88.14 | 10519 |
| 2026-05-29 | 93.10 | $91.97 | 3445 |
| 2026-05-28 | 93.16 | $88.98 | 2200 |
| 2026-05-27 | 93.28 | $88.20 | 2014 |
| 2026-05-26 | 93.55 | $91.08 | 4437 |
| 2026-05-22 | 93.86 | $87.38 | 4505 |
| 2026-05-21 | 94.43 | $88.28 | 1326 |
| 2026-05-20 | 94.92 | $89.15 | 3203 |
| 2026-05-19 | 95.47 | $87.34 | 5013 |
| 2026-05-18 | 96.05 | $91.24 | 8500 |
| 2026-05-15 | 96.78 | $91.63 | 7823 |
| 2026-05-14 | 97.53 | $98.23 | 2800 |
| 2026-05-13 | 97.82 | $100.15 | 4303 |
| 2026-05-12 | 98.02 | $101.22 | 11600 |
| 2026-05-11 | 98.31 | $100.91 | 5000 |
| 2026-05-08 | 98.54 | $99.86 | 2000 |
| 2026-05-07 | 98.82 | $97.28 | 10519 |
| 2026-05-06 | 99.17 | $96.92 | 5700 |
| 2026-05-05 | 99.50 | $90.62 | 8940 |
| 2026-05-04 | 99.95 | $89.87 | 2400 |
| 2026-05-01 | 100.39 | $91.70 | 3339 |
| 2026-04-30 | 100.76 | $93.14 | 2900 |
| 2026-04-29 | 101.18 | $91.35 | 4100 |
| 2026-04-28 | 101.45 | $93.74 | 3000 |
| 2026-04-27 | 101.26 | $97.22 | 1200 |
| 2026-04-24 | 100.86 | $98.75 | 1400 |
| 2026-04-23 | 100.21 | $98.08 | 7317 |
| 2026-04-22 | 99.83 | $100.22 | 2100 |
| 2026-04-21 | 99.19 | $98.92 | 3200 |
| 2026-04-20 | 98.60 | $105.79 | 1739 |
| 2026-04-17 | 97.47 | $106.67 | 1800 |
| 2026-04-16 | 96.46 | $103.89 | 2000 |
| 2026-04-15 | 95.89 | $104.15 | 2137 |
| 2026-04-14 | 95.59 | $107.05 | 2100 |
| 2026-04-13 | 95.21 | $105.57 | 5200 |
| 2026-04-10 | 94.82 | $105.38 | 2207 |
| 2026-04-09 | 94.79 | $104.30 | 3108 |
| 2026-04-08 | 94.94 | $103.52 | 5850 |
| 2026-04-07 | 95.24 | $99.73 | 4628 |
| 2026-04-06 | 95.65 | $98.64 | 2235 |
| 2026-04-02 | 96.12 | $99.01 | 6700 |
| 2026-04-01 | 96.56 | $101.63 | 8618 |
| 2026-03-31 | 97.14 | $96.64 | 3641 |
| 2026-03-30 | 97.88 | $89.94 | 3813 |
| 2026-03-27 | 99.46 | $89.23 | 5800 |
| 2026-03-26 | 101.11 | $85.79 | 8400 |
| 2026-03-25 | 102.81 | $90.53 | 4349 |
| 2026-03-24 | 104.20 | $87.39 | 5500 |
| 2026-03-23 | 105.68 | $87.17 | 22694 |
| 2026-03-20 | 107.12 | $83.26 | 11400 |
| 2026-03-19 | 108.49 | $86.40 | 26193 |
| 2026-03-18 | 109.59 | $92.45 | 7500 |
| 2026-03-17 | 110.28 | $98.16 | 2729 |
| 2026-03-16 | 110.59 | $99.38 | 4400 |
| 2026-03-13 | 111.03 | $97.82 | 10871 |
| 2026-03-12 | 111.27 | $104.81 | 2848 |
| 2026-03-11 | 111.56 | $107.39 | 4996 |
| 2026-03-10 | 111.59 | $109.47 | 6500 |
| 2026-03-09 | 111.52 | $107.93 | 7407 |
| 2026-03-06 | 111.20 | $108.02 | 6051 |
| 2026-03-05 | 110.64 | $107.84 | 10000 |
| 2026-03-04 | 110.38 | $113.13 | 14200 |
| 2026-03-03 | 109.89 | $111.43 | 23800 |
| 2026-03-02 | 109.23 | $121.65 | 9100 |
| 2026-02-27 | 108.01 | $122.22 | 7122 |
| 2026-02-26 | 107.47 | $119.68 | 9327 |
| 2026-02-25 | 107.35 | $118.31 | 3100 |
| 2026-02-24 | 107.12 | $117.10 | 8717 |
| 2026-02-23 | 106.85 | $115.93 | 14400 |
| 2026-02-20 | 106.61 | $110.61 | 6714 |
| 2026-02-19 | 106.51 | $108.41 | 2900 |
| 2026-02-18 | 106.34 | $106.34 | 11500 |
| 2026-02-17 | 106.37 | $104.38 | 10900 |
| 2026-02-13 | 106.11 | $108.19 | 2802 |
| 2026-02-12 | 105.71 | $102.64 | 10418 |
| 2026-02-11 | 105.59 | $110.53 | 12200 |
| 2026-02-10 | 105.07 | $108.01 | 13225 |
| 2026-02-09 | 104.66 | $108.08 | 9541 |
| 2026-02-06 | 104.07 | $101.54 | 6045 |
| 2026-02-05 | 103.80 | $96.73 | 7808 |
| 2026-02-04 | 103.77 | $102.78 | 12131 |
| 2026-02-03 | 103.46 | $103.25 | 36132 |
| 2026-02-02 | 103.02 | $98.30 | 17100 |
| 2026-01-30 | 102.64 | $97.12 | 19000 |
| 2026-01-29 | 102.38 | $111.45 | 27100 |
| 2026-01-28 | 101.45 | $117.32 | 8700 |
| 2026-01-27 | 100.12 | $113.68 | 11300 |
| 2026-01-26 | 99.34 | $111.79 | 11533 |
| 2026-01-23 | 98.53 | $111.12 | 6000 |
| 2026-01-22 | 97.80 | $108.60 | 12049 |
| 2026-01-21 | 97.20 | $104.91 | 21700 |
| 2026-01-20 | 96.60 | $106.89 | 14739 |
| 2026-01-16 | 95.79 | $99.17 | 3628 |
| 2026-01-15 | 95.41 | $100.25 | 8300 |
| 2026-01-14 | 94.89 | $100.34 | 3332 |
| 2026-01-13 | 94.37 | $100.12 | 5400 |
| 2026-01-12 | 93.92 | $99.68 | 6600 |
| 2026-01-09 | 93.51 | $96.28 | 5337 |
| 2026-01-08 | 93.16 | $96.16 | 8503 |
| 2026-01-07 | 92.71 | $96.15 | 5204 |
| 2026-01-06 | 92.17 | $96.68 | 2604 |
| 2026-01-05 | 91.70 | $94.40 | 9400 |
| 2026-01-02 | 91.35 | $90.72 | 9946 |
| 2025-12-31 | 91.19 | $91.95 | 5500 |
| 2025-12-30 | 90.95 | $92.73 | 4800 |
| 2025-12-29 | 90.76 | $90.75 | 25000 |
| 2025-12-26 | 90.71 | $98.03 | 7611 |
| 2025-12-24 | 90.23 | $95.68 | 6900 |
| 2025-12-23 | 89.69 | $96.41 | 3110 |
| 2025-12-22 | 89.10 | $96.75 | 3717 |
| 2025-12-19 | 88.26 | $92.87 | 10200 |
| 2025-12-18 | 87.61 | $90.76 | 6011 |
| 2025-12-17 | 87.21 | $91.39 | 8800 |
| 2025-12-16 | 86.77 | $90.04 | 2313 |
| 2025-12-15 | 86.35 | $89.84 | 7700 |
| 2025-12-12 | 85.99 | $91.06 | 7900 |
| 2025-12-11 | 85.60 | $91.64 | 9300 |
| 2025-12-10 | 85.34 | $89.16 | 4200 |
| 2025-12-09 | 85.02 | $87.22 | 14500 |
| 2025-12-08 | 84.80 | $85.39 | 3800 |
| 2025-12-05 | 84.44 | $87.14 | 4740 |
| 2025-12-04 | 83.91 | $87.54 | 6600 |
| 2025-12-03 | 83.33 | $87.41 | 17131 |
| 2025-12-02 | 82.62 | $87.27 | 12300 |
| 2025-12-01 | 82.07 | $88.80 | 8300 |
| 2025-11-28 | 81.47 | $89.70 | 8700 |
| 2025-11-26 | 80.88 | $88.56 | 12458 |
| 2025-11-25 | 80.25 | $84.91 | 2543 |
| 2025-11-24 | 79.81 | $84.47 | 18008 |
| 2025-11-21 | 79.33 | $80.03 | 5800 |
| 2025-11-20 | 79.24 | $79.81 | 14200 |
| 2025-11-19 | 79.21 | $82.84 | 3934 |
| 2025-11-18 | 78.96 | $82.48 | 6019 |
| 2025-11-17 | 78.72 | $81.77 | 3401 |
| 2025-11-14 | 78.97 | $82.64 | 5333 |
| 2025-11-13 | 79.02 | $83.30 | 13500 |
| 2025-11-12 | 79.36 | $86.43 | 20200 |
| 2025-11-11 | 79.41 | $82.72 | 3600 |
| 2025-11-10 | 79.46 | $82.71 | 9840 |
| 2025-11-07 | 79.54 | $78.21 | 4800 |
| 2025-11-06 | 79.67 | $76.60 | 5013 |
| 2025-11-05 | 79.86 | $76.01 | 8600 |
| 2025-11-04 | 80.30 | $73.07 | 15734 |
| 2025-11-03 | 80.77 | $76.25 | 8811 |
| 2025-10-31 | 81.16 | $76.93 | 2100 |
| 2025-10-30 | 81.38 | $77.76 | 12000 |
| 2025-10-29 | 81.51 | $76.12 | 5400 |
| 2025-10-28 | 81.77 | $75.97 | 9500 |
| 2025-10-27 | 81.97 | $74.89 | 20400 |
| 2025-10-24 | 82.20 | $78.38 | 9523 |
| 2025-10-23 | 82.17 | $79.16 | 10300 |
| 2025-10-22 | 81.97 | $77.73 | 23100 |
| 2025-10-21 | 81.85 | $77.71 | 43637 |
| 2025-10-20 | 81.88 | $86.81 | 14700 |
| 2025-10-17 | 81.46 | $83.62 | 38200 |
| 2025-10-16 | 81.07 | $90.15 | 32906 |
| 2025-10-15 | 80.16 | $87.32 | 20900 |
| 2025-10-14 | 79.39 | $83.84 | 11948 |
| 2025-10-13 | 78.86 | $84.33 | 36812 |
| 2025-10-10 | 78.42 | $80.75 | 13400 |
| 2025-10-09 | 78.10 | $80.45 | 36600 |
| 2025-10-08 | 77.81 | $84.84 | 24335 |
| 2025-10-07 | 77.21 | $82.47 | 15400 |
| 2025-10-06 | 76.61 | $83.92 | 33000 |
| 2025-10-03 | 76.00 | $81.29 | 6906 |
| 2025-10-02 | 75.46 | $80.48 | 14845 |
| 2025-10-01 | 74.84 | $81.23 | 20700 |
| 2025-09-30 | 74.24 | $80.02 | 13599 |
| 2025-09-29 | 73.67 | $79.51 | 11000 |
| 2025-09-26 | 72.98 | $77.68 | 7322 |
| 2025-09-25 | 72.29 | $75.30 | 6680 |
| 2025-09-24 | 71.72 | $75.28 | 9310 |
| 2025-09-23 | 71.14 | $78.21 | 18000 |
| 2025-09-22 | 70.32 | $78.49 | 23700 |
| 2025-09-19 | 69.49 | $75.79 | 122500 |
| 2025-09-18 | 68.73 | $72.09 | 13004 |
| 2025-09-17 | 68.10 | $71.82 | 12020 |
| 2025-09-16 | 67.42 | $73.33 | 11000 |
| 2025-09-15 | 66.76 | $75.44 | 18157 |
| 2025-09-12 | 66.00 | $74.39 | 8458 |
| 2025-09-11 | 65.24 | $74.57 | 7400 |
| 2025-09-10 | 64.48 | $72.88 | 7300 |
| 2025-09-09 | 63.80 | $70.52 | 16000 |
| 2025-09-08 | 63.21 | $71.64 | 18500 |
| 2025-09-05 | 62.58 | $70.56 | 19504 |
| 2025-09-04 | 62.00 | $68.11 | 10215 |
| 2025-09-03 | 61.52 | $69.14 | 9600 |
| 2025-09-02 | 60.92 | $68.64 | 14443 |
| 2025-08-29 | 60.26 | $65.66 | 3700 |
| 2025-08-28 | 59.63 | $63.89 | 8939 |
| 2025-08-27 | 59.03 | $64.03 | 7928 |
| 2025-08-26 | 58.44 | $63.56 | 7405 |
| 2025-08-25 | 57.96 | $61.87 | 1500 |
| 2025-08-22 | 57.53 | $61.85 | 3700 |
| 2025-08-21 | 57.16 | $60.57 | 17446 |
| 2025-08-20 | 56.89 | $59.54 | 8000 |
| 2025-08-19 | 56.69 | $58.18 | 6010 |
| 2025-08-18 | 56.63 | $60.07 | 2613 |
| 2025-08-15 | 56.38 | $60.23 | 1300 |
| 2025-08-14 | 56.05 | $59.38 | 4325 |
| 2025-08-13 | 55.77 | $59.28 | 3300 |
| 2025-08-12 | 55.52 | $59.35 | 2742 |
| 2025-08-11 | 55.28 | $58.63 | 1212 |
| 2025-08-08 | 55.09 | $59.05 | 10020 |
| 2025-08-07 | 54.87 | $58.92 | 3100 |
| 2025-08-06 | 54.64 | $58.48 | 1930 |
| 2025-08-05 | 54.42 | $57.17 | 5300 |
| 2025-08-04 | 54.26 | $55.54 | 2729 |
| 2025-08-01 | 54.27 | $52.99 | 2900 |
| 2025-07-31 | 54.38 | $51.81 | 1600 |
| 2025-07-30 | 54.56 | $52.34 | 1800 |
| 2025-07-29 | 54.71 | $54.00 | 1700 |
| 2025-07-28 | 54.79 | $53.25 | 2414 |
| 2025-07-25 | 54.76 | $54.50 | 3307 |
| 2025-07-24 | 54.81 | $55.02 | 1018 |
| 2025-07-23 | 54.80 | $55.68 | 5043 |
| 2025-07-22 | 54.80 | $56.88 | 4900 |
| 2025-07-21 | 54.78 | $55.12 | 1749 |
| 2025-07-18 | 54.86 | $53.67 | 1537 |
| 2025-07-17 | 55.05 | $53.63 | 5331 |
| 2025-07-16 | 55.23 | $54.36 | 3000 |
| 2025-07-15 | 55.44 | $54.53 | 4400 |
| 2025-07-14 | 55.68 | $54.95 | 1620 |
| 2025-07-11 | 55.90 | $54.64 | 2900 |
| 2025-07-10 | 56.02 | $54.18 | 3000 |
| 2025-07-09 | 56.12 | $54.07 | 2300 |
| 2025-07-08 | 56.28 | $53.94 | 7832 |
| 2025-07-07 | 56.42 | $55.82 | 6041 |
| 2025-07-03 | 56.53 | $55.24 | 4500 |
| 2025-07-02 | 56.71 | $55.31 | 3000 |
| 2025-07-01 | 56.88 | $55.47 | 3835 |
| 2025-06-30 | 57.06 | $55.48 | 2712 |
| 2025-06-27 | 57.04 | $52.73 | 9900 |
| 2025-06-26 | 57.16 | $55.46 | 3600 |
| 2025-06-25 | 57.13 | $54.86 | 11772 |
| 2025-06-24 | 57.11 | $55.71 | 8301 |
| 2025-06-23 | 57.11 | $56.50 | 4957 |
| 2025-06-20 | 56.96 | $56.68 | 6260 |
| 2025-06-18 | 56.79 | $57.36 | 2600 |
| 2025-06-17 | 56.52 | $57.27 | 9400 |
| 2025-06-16 | 56.20 | $58.62 | 7400 |
| 2025-06-13 | 55.73 | $59.33 | 5497 |
| 2025-06-12 | 55.23 | $59.24 | 4100 |
| 2025-06-11 | 54.69 | $57.06 | 4600 |
| 2025-06-10 | 54.31 | $56.23 | 5511 |
| 2025-06-09 | 53.98 | $57.19 | 6244 |
| 2025-06-06 | 53.84 | $56.80 | 7012 |
| 2025-06-05 | 53.63 | $58.04 | 9400 |
| 2025-06-04 | 53.41 | $58.94 | 14139 |
| 2025-06-03 | 53.21 | $58.55 | 11833 |
| 2025-06-02 | 52.89 | $59.14 | 9900 |
| 2025-05-30 | 52.43 | $55.14 | 5100 |
| 2025-05-29 | 52.17 | $55.11 | 4619 |
| 2025-05-28 | 51.99 | $54.82 | 5700 |
| 2025-05-27 | 51.83 | $54.44 | 7880 |
| 2025-05-23 | 51.73 | $55.65 | 5866 |
| 2025-05-22 | 51.54 | $53.63 | 9011 |
| 2025-05-21 | 51.50 | $53.17 | 5823 |
| 2025-05-20 | 51.43 | $52.02 | 3123 |
| 2025-05-19 | 51.53 | $50.79 | 2308 |
| 2025-05-16 | 51.80 | $49.24 | 8600 |
| 2025-05-15 | 52.09 | $49.47 | 10226 |
| 2025-05-14 | 52.40 | $48.34 | 13927 |
| 2025-05-13 | 52.69 | $49.44 | 15200 |
| 2025-05-12 | 52.85 | $49.68 | 22914 |
| 2025-05-09 | 52.96 | $54.47 | 17600 |
| 2025-05-08 | 52.76 | $52.57 | 8414 |
| 2025-05-07 | 52.50 | $53.55 | 2500 |
| 2025-05-06 | 52.01 | $55.00 | 8400 |
| 2025-05-05 | 51.45 | $52.03 | 8000 |
| 2025-05-02 | 51.03 | $50.09 | 3800 |
| 2025-05-01 | 50.90 | $49.88 | 11510 |
| 2025-04-30 | 50.76 | $51.52 | 8800 |
| 2025-04-29 | 50.55 | $51.70 | 7619 |
| 2025-04-28 | 50.33 | $52.33 | 14700 |
| 2025-04-25 | 50.08 | $51.90 | 13901 |
| 2025-04-24 | 49.85 | $52.76 | 7235 |
| 2025-04-23 | 49.53 | $51.83 | 90900 |
| 2025-04-22 | 49.28 | $54.04 | 27883 |
| 2025-04-21 | 48.85 | $56.20 | 24800 |
| 2025-04-17 | 48.32 | $54.96 | 14847 |
| 2025-04-16 | 47.89 | $55.80 | 42311 |
| 2025-04-15 | 47.43 | $54.07 | 19500 |
| 2025-04-14 | 47.03 | $52.62 | 33100 |
| 2025-04-11 | 46.73 | $51.97 | 28437 |
| 2025-04-10 | 46.38 | $50.35 | 25440 |
| 2025-04-09 | 46.07 | $47.40 | 8437 |
| 2025-04-08 | 45.84 | $43.81 | 11185 |
| 2025-04-07 | 45.77 | $43.67 | 16140 |
| 2025-04-04 | 45.65 | $43.78 | 17000 |
| 2025-04-03 | 45.61 | $47.45 | 21000 |
| 2025-04-02 | 45.35 | $47.00 | 7400 |
| 2025-04-01 | 45.13 | $47.43 | 7500 |
| 2025-03-31 | 44.83 | $47.29 | 13219 |
| 2025-03-28 | 44.51 | $47.18 | 4800 |
| 2025-03-27 | 44.17 | $47.43 | 3300 |
| 2025-03-26 | 43.83 | $46.30 | 4800 |
| 2025-03-25 | 43.62 | $46.92 | 7348 |
| 2025-03-24 | 43.35 | $45.27 | 15805 |
| 2025-03-21 | 43.22 | $45.69 | 2900 |
| 2025-03-20 | 43.04 | $46.37 | 8849 |
| 2025-03-19 | 42.91 | $46.54 | 2039 |
| 2025-03-18 | 42.72 | $46.16 | 7714 |
| 2025-03-17 | 42.56 | $46.66 | 11315 |
| 2025-03-14 | 42.36 | $44.82 | 9100 |
| 2025-03-13 | 42.30 | $44.29 | 13021 |
| 2025-03-12 | 42.27 | $42.75 | 5309 |
| 2025-03-11 | 42.31 | $42.39 | 7270 |
| 2025-03-10 | 42.38 | $41.31 | 4368 |
| 2025-03-07 | 42.45 | $42.85 | 7700 |
| 2025-03-06 | 42.45 | $42.36 | 10000 |
| 2025-03-05 | 42.47 | $42.67 | 1819 |
| 2025-03-04 | 42.45 | $41.34 | 2423 |
| 2025-03-03 | 42.43 | $40.86 | 4800 |
| 2025-02-28 | 42.39 | $40.33 | 3417 |
| 2025-02-27 | 42.39 | $40.63 | 1531 |
| 2025-02-26 | 42.32 | $42.18 | 2553 |
| 2025-02-25 | 42.18 | $41.53 | 12904 |
| 2025-02-24 | 42.01 | $42.75 | 3807 |
| 2025-02-21 | 41.84 | $41.91 | 1400 |
| 2025-02-20 | 41.68 | $43.92 | 3100 |
| 2025-02-19 | 41.43 | $42.64 | 9100 |
| 2025-02-18 | 41.24 | $42.98 | 13323 |
| 2025-02-14 | 40.96 | $42.76 | 6453 |
| 2025-02-13 | 40.72 | $43.55 | 3418 |
| 2025-02-12 | 40.43 | $43.66 | 5209 |
| 2025-02-11 | 40.14 | $43.54 | 400 |
| 2025-02-10 | 39.80 | $43.79 | 3309 |
| 2025-02-07 | 39.44 | $42.71 | 4400 |
| 2025-02-06 | 39.14 | $42.89 | 3101 |
| 2025-02-05 | 38.77 | $42.76 | 8635 |
| 2025-02-04 | 38.40 | $42.19 | 2100 |
| 2025-02-03 | 38.06 | $41.09 | 7300 |
| 2025-01-31 | 37.79 | $40.06 | 600 |
| 2025-01-30 | 37.54 | $40.35 | 2700 |
| 2025-01-29 | 37.23 | $39.10 | 1100 |
| 2025-01-28 | 37.00 | $39.37 | 6900 |
| 2025-01-27 | 36.77 | $38.26 | 2238 |
| 2025-01-24 | 36.59 | $39.30 | 400 |
| 2025-01-23 | 36.40 | $38.66 | 1428 |
| 2025-01-22 | 36.23 | $39.00 | 1240 |
| 2025-01-21 | 36.04 | $38.85 | 1954 |
| 2025-01-17 | 35.86 | $37.29 | 249 |
| 2025-01-16 | 35.81 | $38.02 | 1418 |
| 2025-01-15 | 35.75 | $37.80 | 322 |
| 2025-01-14 | 35.69 | $37.80 | 628 |
| 2025-01-13 | 35.71 | $36.75 | 4112 |
| 2025-01-10 | 35.86 | $36.63 | 746 |
| 2025-01-08 | 35.96 | $36.67 | 327 |
| 2025-01-07 | 36.07 | $35.52 | 200 |
| 2025-01-06 | 36.18 | $35.22 | 847 |
| 2025-01-03 | 36.35 | $35.36 | 800 |
| 2025-01-02 | 36.50 | $35.74 | 2905 |
| 2024-12-31 | 36.62 | $35.11 | 5338 |
| 2024-12-30 | 36.74 | $34.17 | 1900 |
| 2024-12-27 | 36.91 | $34.57 | 1143 |
| 2024-12-26 | 37.04 | $34.67 | 239 |
| 2024-12-24 | 37.15 | $34.62 | 134 |
| 2024-12-23 | 37.29 | $35.45 | 536 |
| 2024-12-20 | 37.44 | $35.39 | 600 |
| 2024-12-19 | 37.58 | $35.11 | 300 |
| 2024-12-18 | 37.68 | $35.22 | 1022 |
| 2024-12-17 | 37.78 | $36.41 | 300 |
| 2024-12-16 | 37.78 | $36.72 | 241 |
| 2024-12-13 | 37.70 | $36.71 | 1600 |
| 2024-12-12 | 37.60 | $38.12 | 4326 |
| 2024-12-11 | 37.47 | $39.73 | 1100 |
| 2024-12-10 | 37.25 | $38.75 | 3048 |
| 2024-12-09 | 37.11 | $38.84 | 6000 |
| 2024-12-06 | 37.09 | $37.67 | 1300 |
| 2024-12-05 | 37.11 | $38.64 | 1007 |
| 2024-12-04 | 37.05 | $38.40 | 2025 |
| 2024-12-03 | 37.10 | $38.03 | 5700 |
| 2024-12-02 | 37.15 | $37.60 | 2146 |
| 2024-11-29 | 37.21 | $37.50 | 300 |
| 2024-11-27 | 37.31 | $37.27 | 1207 |
| 2024-11-26 | 37.48 | $36.81 | 2327 |
| 2024-11-25 | 37.66 | $37.39 | 4700 |
| 2024-11-22 | 37.78 | $38.47 | 3600 |
| 2024-11-21 | 37.88 | $38.16 | 2300 |
| 2024-11-20 | 38.02 | $37.18 | 634 |
| 2024-11-19 | 38.22 | $37.25 | 543 |
| 2024-11-18 | 38.45 | $36.38 | 4544 |
| 2024-11-15 | 38.69 | $35.02 | 2300 |
| 2024-11-14 | 39.02 | $34.78 | 12800 |
| 2024-11-13 | 39.26 | $35.52 | 2800 |
| 2024-11-12 | 39.45 | $35.28 | 800 |
| 2024-11-11 | 39.63 | $36.01 | 4612 |
| 2024-11-08 | 39.74 | $38.53 | 1430 |
| 2024-11-07 | 39.71 | $38.03 | 2624 |
| 2024-11-06 | 39.70 | $37.34 | 8600 |
| 2024-11-05 | 39.65 | $39.49 | 1100 |
| 2024-11-04 | 39.51 | $38.91 | 900 |
| 2024-11-01 | 39.39 | $38.86 | 347 |
| 2024-10-31 | 39.31 | $39.60 | 5000 |
| 2024-10-30 | 39.19 | $40.52 | 1700 |
| 2024-10-29 | 39.06 | $40.50 | 2849 |
| 2024-10-28 | 38.93 | $39.75 | 419 |
| 2024-10-25 | 38.81 | $40.50 | 300 |
| 2024-10-24 | 38.69 | $41.00 | 1137 |
| 2024-10-23 | 38.59 | $41.06 | 3100 |
| 2024-10-22 | 38.47 | $41.92 | 1900 |
| 2024-10-21 | 38.33 | $41.17 | 3112 |
| 2024-10-18 | 38.19 | $41.53 | 3002 |
| 2024-10-17 | 38.02 | $39.66 | 1227 |
| 2024-10-16 | 37.93 | $39.29 | 2400 |
| 2024-10-15 | 37.80 | $38.83 | 1216 |
| 2024-10-14 | 37.74 | $38.31 | 2000 |
| 2024-10-11 | 37.70 | $37.99 | 342 |
| 2024-10-10 | 37.68 | $37.79 | 2500 |
| 2024-10-09 | 37.62 | $36.36 | 1000 |
| 2024-10-08 | 37.53 | $36.57 | 900 |
| 2024-10-07 | 37.41 | $36.62 | 4400 |
| 2024-10-04 | 37.28 | $37.15 | 1400 |
| 2024-10-03 | 37.07 | $37.20 | 900 |
| 2024-10-02 | 36.92 | $37.97 | 2503 |
| 2024-10-01 | 36.69 | $37.89 | 1019 |
| 2024-09-30 | 36.49 | $37.40 | 3937 |
| 2024-09-27 | 36.37 | $37.99 | 2830 |
| 2024-09-26 | 36.25 | $39.17 | 5300 |
| 2024-09-25 | 36.05 | $38.54 | 3400 |
| 2024-09-24 | 35.91 | $39.11 | 3000 |
| 2024-09-23 | 35.74 | $38.42 | 1234 |
| 2024-09-20 | 35.63 | $38.23 | 6706 |
| 2024-09-19 | 35.52 | $37.78 | 2240 |
| 2024-09-18 | 35.46 | $36.75 | 1000 |
| 2024-09-17 | 35.43 | $37.61 | 1143 |
| 2024-09-16 | 35.34 | $37.46 | 1622 |
| 2024-09-13 | 35.22 | $37.62 | 3937 |
| 2024-09-12 | 35.04 | $36.49 | 5417 |
| 2024-09-11 | 34.91 | $34.62 | 626 |
| 2024-09-10 | 34.89 | $34.12 | 800 |
| 2024-09-09 | 34.85 | $34.10 | 1300 |
| 2024-09-06 | 34.77 | $32.85 | 200 |
| 2024-09-05 | 34.73 | $34.22 | 1305 |
| 2024-09-04 | 34.58 | $33.39 | 500 |
| 2024-09-03 | 34.50 | $33.92 | 1223 |
| 2024-08-30 | 34.39 | $35.10 | 300 |
| 2024-08-29 | 34.27 | $35.52 | 2000 |
| 2024-08-28 | 34.16 | $35.10 | 1504 |
| 2024-08-27 | 34.10 | $35.71 | 344 |
| 2024-08-26 | 33.97 | $35.86 | 614 |
| 2024-08-23 | 33.81 | $36.11 | 433 |
| 2024-08-22 | 33.65 | $36.03 | 1327 |
| 2024-08-21 | 33.47 | $36.53 | 1200 |
| 2024-08-20 | 33.33 | $36.18 | 1119 |
| 2024-08-19 | 33.22 | $35.84 | 2612 |
| 2024-08-16 | 33.13 | $35.15 | 109 |
| 2024-08-15 | 33.08 | $33.88 | 300 |
| 2024-08-14 | 33.12 | $33.96 | 2000 |
| 2024-08-13 | 33.17 | $34.23 | 300 |
| 2024-08-12 | 33.25 | $33.41 | 3000 |
| 2024-08-09 | 33.33 | $32.48 | 408 |
| 2024-08-08 | 33.47 | $31.88 | 300 |
| 2024-08-07 | 33.62 | $31.25 | 1100 |
| 2024-08-06 | 33.78 | $31.80 | 300 |
| 2024-08-05 | 33.88 | $31.77 | 300 |
| 2024-08-02 | 33.97 | $32.70 | 331 |
| 2024-08-01 | 34.03 | $33.24 | 629 |
| 2024-07-31 | 34.01 | $34.01 | 1103 |
| 2024-07-30 | 33.87 | $33.03 | 249 |
| 2024-07-29 | 33.79 | $32.78 | 217 |
| 2024-07-26 | 33.71 | $32.80 | 200 |
| 2024-07-25 | 33.64 | $32.51 | 700 |
| 2024-07-24 | 33.55 | $33.67 | 2100 |
| 2024-07-23 | 33.42 | $33.94 | 235 |
| 2024-07-22 | 33.29 | $34.12 | 214 |
| 2024-07-19 | 33.14 | $34.21 | 2724 |
| 2024-07-18 | 33.01 | $34.55 | 847 |
| 2024-07-17 | 32.80 | $35.09 | 149 |
| 2024-07-16 | 32.56 | $35.84 | 200 |
| 2024-07-15 | 32.27 | $34.94 | 1235 |
| 2024-07-12 | 32.02 | $35.21 | 800 |
| 2024-07-11 | 31.80 | $34.87 | 300 |
| 2024-07-10 | 31.59 | $34.58 | 1007 |
| 2024-07-09 | 31.40 | $33.75 | 413 |
| 2024-07-08 | 31.22 | $33.56 | 1433 |
| 2024-07-05 | 31.17 | $33.97 | 2900 |
| 2024-07-03 | 31.07 | $32.67 | 939 |
| 2024-07-02 | 30.99 | $31.28 | 200 |
| 2024-07-01 | 31.01 | $31.36 | 1117 |
| 2024-06-28 | 31.04 | $31.23 | 829 |
| 2024-06-27 | 31.08 | $31.46 | 300 |
| 2024-06-26 | 31.10 | $30.79 | 1930 |
| 2024-06-25 | 31.19 | $31.00 | 1001 |
| 2024-06-24 | 31.23 | $31.31 | 912 |
| 2024-06-21 | 31.21 | $31.05 | 300 |
| 2024-06-20 | 31.27 | $31.61 | 1000 |
| 2024-06-18 | 31.36 | $30.45 | 1809 |
| 2024-06-17 | 31.52 | $30.17 | 300 |
| 2024-06-14 | 31.67 | $30.16 | 3200 |
| 2024-06-13 | 31.78 | $29.96 | 500 |
| 2024-06-12 | 31.91 | $30.72 | 400 |
| 2024-06-11 | 31.98 | $30.63 | 4700 |
| 2024-06-10 | 32.03 | $30.82 | 300 |
| 2024-06-07 | 32.09 | $30.15 | 5717 |
| 2024-06-06 | 32.16 | $32.70 | 2948 |
| 2024-06-05 | 32.07 | $31.82 | 2200 |
| 2024-06-04 | 32.02 | $31.04 | 2300 |
| 2024-06-03 | 32.02 | $31.86 | 2241 |
| 2024-05-31 | 31.94 | $31.86 | 1200 |
| 2024-05-30 | 31.87 | $32.13 | 1300 |
| 2024-05-29 | 31.78 | $31.74 | 2810 |
| 2024-05-28 | 31.70 | $32.54 | 2125 |
| 2024-05-24 | 31.66 | $31.80 | 1800 |
| 2024-05-23 | 31.64 | $31.08 | 2038 |
| 2024-05-22 | 31.63 | $32.09 | 2919 |
| 2024-05-21 | 31.56 | $33.38 | 736 |
| 2024-05-20 | 31.41 | $33.65 | 2200 |
| 2024-05-17 | 31.25 | $33.32 | 1411 |
| 2024-05-16 | 31.16 | $32.31 | 1141 |
| 2024-05-15 | 31.10 | $32.62 | 2926 |
| 2024-05-14 | 31.02 | $32.03 | 1025 |
| 2024-05-13 | 30.95 | $31.58 | 1700 |
| 2024-05-10 | 30.89 | $32.04 | 800 |
| 2024-05-09 | 30.88 | $31.51 | 6400 |
| 2024-05-08 | 30.89 | $30.99 | 1000 |
| 2024-05-07 | 30.89 | $30.86 | 700 |
| 2024-05-06 | 30.93 | $30.92 | 1033 |
| 2024-05-03 | 30.95 | $30.35 | 241 |
| 2024-05-02 | 31.00 | $30.48 | 1900 |
| 2024-05-01 | 30.99 | $30.23 | 5000 |
| 2024-04-30 | 31.02 | $30.17 | 7911 |
| 2024-04-29 | 31.01 | $31.78 | 2100 |
| 2024-04-26 | 30.92 | $31.47 | 1115 |
| 2024-04-25 | 30.82 | $30.81 | 5900 |
| 2024-04-24 | 30.73 | $30.67 | 1000 |
| 2024-04-23 | 30.60 | $30.39 | 2500 |
| 2024-04-22 | 30.47 | $30.41 | 5410 |
| 2024-04-19 | 30.31 | $31.66 | 5832 |
| 2024-04-18 | 30.11 | $30.94 | 1400 |
| 2024-04-17 | 29.95 | $31.10 | 3231 |
| 2024-04-16 | 29.74 | $30.58 | 2400 |
| 2024-04-15 | 29.57 | $30.44 | 17510 |
| 2024-04-12 | 29.42 | $31.74 | 817 |
| 2024-04-11 | 29.21 | $31.86 | 7721 |
| 2024-04-10 | 29.02 | $30.86 | 3000 |
| 2024-04-09 | 28.85 | $31.83 | 12300 |
| 2024-04-08 | 28.66 | $31.24 | 2604 |
| 2024-04-05 | 28.48 | $31.28 | 3500 |
| 2024-04-04 | 28.30 | $30.37 | 5900 |
| 2024-04-03 | 28.15 | $30.76 | 4048 |
| 2024-04-02 | 27.96 | $30.00 | 7916 |
| 2024-04-01 | 27.78 | $29.93 | 6000 |
| 2024-03-28 | 27.56 | $29.61 | 3000 |
| 2024-03-27 | 27.29 | $28.95 | 4937 |
| 2024-03-26 | 27.03 | $27.97 | 2807 |
| 2024-03-25 | 26.83 | $27.86 | 3443 |
| 2024-03-22 | 26.65 | $27.26 | 2400 |
| 2024-03-21 | 26.51 | $27.57 | 6003 |
| 2024-03-20 | 26.34 | $27.79 | 6806 |
| 2024-03-19 | 26.18 | $26.80 | 5211 |
| 2024-03-18 | 26.08 | $27.27 | 600 |
| 2024-03-15 | 25.95 | $27.50 | 1517 |
| 2024-03-14 | 25.80 | $27.44 | 2544 |
| 2024-03-13 | 25.62 | $28.02 | 2200 |
| 2024-03-12 | 25.40 | $27.52 | 2700 |
| 2024-03-11 | 25.25 | $28.01 | 3700 |
| 2024-03-08 | 25.07 | $27.71 | 216 |
| 2024-03-07 | 24.92 | $27.72 | 8700 |
| 2024-03-06 | 24.77 | $27.39 | 2902 |
| 2024-03-05 | 24.65 | $26.90 | 1102 |
| 2024-03-04 | 24.53 | $26.44 | 2401 |
| 2024-03-01 | 24.48 | $25.44 | 19902 |
| 2024-02-29 | 24.52 | $24.22 | 1701 |
| 2024-02-28 | 24.57 | $23.75 | 202 |
| 2024-02-27 | 24.65 | $24.06 | 200 |
| 2024-02-26 | 24.72 | $24.15 | 912 |
| 2024-02-23 | 24.79 | $24.58 | 3301 |
| 2024-02-22 | 24.85 | $24.14 | 3103 |
| 2024-02-21 | 24.89 | $24.63 | 908 |
| 2024-02-20 | 24.93 | $24.71 | 200 |
| 2024-02-16 | 24.93 | $24.62 | 904 |
| 2024-02-15 | 24.94 | $24.59 | 2134 |
| 2024-02-14 | 24.96 | $23.84 | 201 |
| 2024-02-13 | 25.00 | $23.50 | 2304 |
| 2024-02-12 | 25.07 | $24.64 | 2702 |
| 2024-02-09 | 25.16 | $24.44 | 1402 |
| 2024-02-08 | 25.21 | $24.63 | 801 |
| 2024-02-07 | 25.26 | $24.71 | 906 |
| 2024-02-06 | 25.31 | $24.94 | 201 |
| 2024-02-05 | 25.35 | $24.61 | 2200 |
| 2024-02-02 | 25.41 | $25.34 | 4705 |
| 2024-02-01 | 25.42 | $26.36 | 4101 |
| 2024-01-31 | 25.40 | $25.18 | 4100 |
| 2024-01-30 | 25.49 | $25.40 | 800 |
| 2024-01-29 | 25.59 | $25.39 | 300 |
| 2024-01-26 | 25.71 | $25.57 | 1501 |
| 2024-01-25 | 25.86 | $25.67 | 200 |
| 2024-01-24 | 25.99 | $25.09 | 3202 |
| 2024-01-23 | 26.15 | $25.36 | 1749 |
| 2024-01-22 | 26.29 | $24.72 | 201 |
| 2024-01-19 | 26.42 | $24.89 | 228 |
| 2024-01-18 | 26.58 | $24.83 | 900 |
| 2024-01-17 | 26.70 | $24.69 | 800 |
| 2024-01-16 | 26.80 | $25.02 | 5111 |
| 2024-01-12 | 26.91 | $26.42 | 5915 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
78.08
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.51
Average
56.83
Maximum
111.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 78.08 | $77.96 | 1030 |
| 2026-07-23 | 78.09 | $77.53 | 1112 |
| 2026-07-22 | 78.15 | $79.46 | 3500 |
| 2026-07-21 | 78.01 | $76.97 | 2113 |
| 2026-07-20 | 78.12 | $73.52 | 506 |
| 2026-07-17 | 78.60 | $74.06 | 2315 |
| 2026-07-16 | 79.08 | $74.05 | 11700 |
| 2026-07-15 | 79.61 | $76.91 | 2100 |
| 2026-07-14 | 79.90 | $77.75 | 1000 |
| 2026-07-13 | 80.12 | $76.21 | 900 |
| 2026-07-10 | 80.53 | $78.66 | 829 |
| 2026-07-09 | 80.73 | $78.80 | 3300 |
| 2026-07-08 | 80.93 | $76.48 | 1400 |
| 2026-07-07 | 81.40 | $79.27 | 3406 |
| 2026-07-06 | 81.63 | $82.54 | 2019 |
| 2026-07-02 | 81.53 | $80.81 | 1000 |
| 2026-07-01 | 81.61 | $77.34 | 4700 |
| 2026-06-30 | 82.06 | $77.17 | 6400 |
| 2026-06-29 | 82.57 | $77.79 | 4935 |
| 2026-06-26 | 83.07 | $79.01 | 5029 |
| 2026-06-25 | 83.50 | $77.25 | 2019 |
| 2026-06-24 | 84.16 | $76.03 | 8800 |
| 2026-06-23 | 85.02 | $79.73 | 7611 |
| 2026-06-22 | 85.57 | $83.42 | 5200 |
| 2026-06-18 | 85.80 | $83.77 | 9400 |
| 2026-06-17 | 86.01 | $86.61 | 1647 |
| 2026-06-16 | 85.95 | $88.78 | 11871 |
| 2026-06-15 | 85.65 | $86.66 | 1747 |
| 2026-06-12 | 85.54 | $81.26 | 1412 |
| 2026-06-11 | 86.00 | $79.26 | 5738 |
| 2026-06-10 | 86.70 | $74.21 | 9900 |
| 2026-06-09 | 88.02 | $78.39 | 6100 |
| 2026-06-08 | 89.03 | $80.21 | 7400 |
| 2026-06-05 | 89.96 | $79.95 | 15900 |
| 2026-06-04 | 91.02 | $87.45 | 1209 |
| 2026-06-03 | 91.39 | $86.46 | 2600 |
| 2026-06-02 | 91.91 | $89.07 | 7000 |
| 2026-06-01 | 92.21 | $88.14 | 10519 |
| 2026-05-29 | 92.64 | $91.97 | 3445 |
| 2026-05-28 | 92.71 | $88.98 | 2200 |
| 2026-05-27 | 93.10 | $88.20 | 2014 |
| 2026-05-26 | 93.62 | $91.08 | 4437 |
| 2026-05-22 | 93.88 | $87.38 | 4505 |
| 2026-05-21 | 94.57 | $88.28 | 1326 |
| 2026-05-20 | 95.23 | $89.15 | 3203 |
| 2026-05-19 | 95.87 | $87.34 | 5013 |
| 2026-05-18 | 96.77 | $91.24 | 8500 |
| 2026-05-15 | 97.35 | $91.63 | 7823 |
| 2026-05-14 | 97.95 | $98.23 | 2800 |
| 2026-05-13 | 97.92 | $100.15 | 4303 |
| 2026-05-12 | 97.69 | $101.22 | 11600 |
| 2026-05-11 | 97.32 | $100.91 | 5000 |
| 2026-05-08 | 96.94 | $99.86 | 2000 |
| 2026-05-07 | 96.63 | $97.28 | 10519 |
| 2026-05-06 | 96.56 | $96.92 | 5700 |
| 2026-05-05 | 96.52 | $90.62 | 8940 |
| 2026-05-04 | 97.15 | $89.87 | 2400 |
| 2026-05-01 | 97.91 | $91.70 | 3339 |
| 2026-04-30 | 98.57 | $93.14 | 2900 |
| 2026-04-29 | 99.14 | $91.35 | 4100 |
| 2026-04-28 | 99.96 | $93.74 | 3000 |
| 2026-04-27 | 100.61 | $97.22 | 1200 |
| 2026-04-24 | 100.97 | $98.75 | 1400 |
| 2026-04-23 | 101.20 | $98.08 | 7317 |
| 2026-04-22 | 101.53 | $100.22 | 2100 |
| 2026-04-21 | 101.67 | $98.92 | 3200 |
| 2026-04-20 | 101.96 | $105.79 | 1739 |
| 2026-04-17 | 101.55 | $106.67 | 1800 |
| 2026-04-16 | 101.01 | $103.89 | 2000 |
| 2026-04-15 | 100.71 | $104.15 | 2137 |
| 2026-04-14 | 100.35 | $107.05 | 2100 |
| 2026-04-13 | 99.64 | $105.57 | 5200 |
| 2026-04-10 | 99.02 | $105.38 | 2207 |
| 2026-04-09 | 98.35 | $104.30 | 3108 |
| 2026-04-08 | 97.72 | $103.52 | 5850 |
| 2026-04-07 | 97.11 | $99.73 | 4628 |
| 2026-04-06 | 96.84 | $98.64 | 2235 |
| 2026-04-02 | 96.65 | $99.01 | 6700 |
| 2026-04-01 | 96.40 | $101.63 | 8618 |
| 2026-03-31 | 95.85 | $96.64 | 3641 |
| 2026-03-30 | 95.77 | $89.94 | 3813 |
| 2026-03-27 | 96.38 | $89.23 | 5800 |
| 2026-03-26 | 97.13 | $85.79 | 8400 |
| 2026-03-25 | 98.33 | $90.53 | 4349 |
| 2026-03-24 | 99.15 | $87.39 | 5500 |
| 2026-03-23 | 100.38 | $87.17 | 22694 |
| 2026-03-20 | 101.77 | $83.26 | 11400 |
| 2026-03-19 | 103.72 | $86.40 | 26193 |
| 2026-03-18 | 105.55 | $92.45 | 7500 |
| 2026-03-17 | 106.93 | $98.16 | 2729 |
| 2026-03-16 | 107.85 | $99.38 | 4400 |
| 2026-03-13 | 108.74 | $97.82 | 10871 |
| 2026-03-12 | 109.89 | $104.81 | 2848 |
| 2026-03-11 | 110.42 | $107.39 | 4996 |
| 2026-03-10 | 110.74 | $109.47 | 6500 |
| 2026-03-09 | 110.88 | $107.93 | 7407 |
| 2026-03-06 | 111.19 | $108.02 | 6051 |
| 2026-03-05 | 111.52 | $107.84 | 10000 |
| 2026-03-04 | 111.91 | $113.13 | 14200 |
| 2026-03-03 | 111.78 | $111.43 | 23800 |
| 2026-03-02 | 111.82 | $121.65 | 9100 |
| 2026-02-27 | 110.78 | $122.22 | 7122 |
| 2026-02-26 | 109.58 | $119.68 | 9327 |
| 2026-02-25 | 108.52 | $118.31 | 3100 |
| 2026-02-24 | 107.48 | $117.10 | 8717 |
| 2026-02-23 | 106.47 | $115.93 | 14400 |
| 2026-02-20 | 105.48 | $110.61 | 6714 |
| 2026-02-19 | 104.94 | $108.41 | 2900 |
| 2026-02-18 | 104.57 | $106.34 | 11500 |
| 2026-02-17 | 104.38 | $104.38 | 10900 |
| 2026-02-13 | 104.39 | $108.19 | 2802 |
| 2026-02-12 | 103.98 | $102.64 | 10418 |
| 2026-02-11 | 104.13 | $110.53 | 12200 |
| 2026-02-10 | 103.45 | $108.01 | 13225 |
| 2026-02-09 | 102.97 | $108.08 | 9541 |
| 2026-02-06 | 102.43 | $101.54 | 6045 |
| 2026-02-05 | 102.53 | $96.73 | 7808 |
| 2026-02-04 | 103.14 | $102.78 | 12131 |
| 2026-02-03 | 103.18 | $103.25 | 36132 |
| 2026-02-02 | 103.17 | $98.30 | 17100 |
| 2026-01-30 | 103.68 | $97.12 | 19000 |
| 2026-01-29 | 104.37 | $111.45 | 27100 |
| 2026-01-28 | 103.63 | $117.32 | 8700 |
| 2026-01-27 | 102.19 | $113.68 | 11300 |
| 2026-01-26 | 100.98 | $111.79 | 11533 |
| 2026-01-23 | 99.84 | $111.12 | 6000 |
| 2026-01-22 | 98.65 | $108.60 | 12049 |
| 2026-01-21 | 97.60 | $104.91 | 21700 |
| 2026-01-20 | 96.83 | $106.89 | 14739 |
| 2026-01-16 | 95.78 | $99.17 | 3628 |
| 2026-01-15 | 95.42 | $100.25 | 8300 |
| 2026-01-14 | 94.91 | $100.34 | 3332 |
| 2026-01-13 | 94.34 | $100.12 | 5400 |
| 2026-01-12 | 93.73 | $99.68 | 6600 |
| 2026-01-09 | 93.10 | $96.28 | 5337 |
| 2026-01-08 | 92.77 | $96.16 | 8503 |
| 2026-01-07 | 92.41 | $96.15 | 5204 |
| 2026-01-06 | 92.02 | $96.68 | 2604 |
| 2026-01-05 | 91.53 | $94.40 | 9400 |
| 2026-01-02 | 91.22 | $90.72 | 9946 |
| 2025-12-31 | 91.28 | $91.95 | 5500 |
| 2025-12-30 | 91.21 | $92.73 | 4800 |
| 2025-12-29 | 91.05 | $90.75 | 25000 |
| 2025-12-26 | 91.08 | $98.03 | 7611 |
| 2025-12-24 | 90.35 | $95.68 | 6900 |
| 2025-12-23 | 89.79 | $96.41 | 3110 |
| 2025-12-22 | 89.09 | $96.75 | 3717 |
| 2025-12-19 | 88.28 | $92.87 | 10200 |
| 2025-12-18 | 87.80 | $90.76 | 6011 |
| 2025-12-17 | 87.49 | $91.39 | 8800 |
| 2025-12-16 | 87.08 | $90.04 | 2313 |
| 2025-12-15 | 86.76 | $89.84 | 7700 |
| 2025-12-12 | 86.44 | $91.06 | 7900 |
| 2025-12-11 | 85.95 | $91.64 | 9300 |
| 2025-12-10 | 85.35 | $89.16 | 4200 |
| 2025-12-09 | 84.95 | $87.22 | 14500 |
| 2025-12-08 | 84.72 | $85.39 | 3800 |
| 2025-12-05 | 84.64 | $87.14 | 4740 |
| 2025-12-04 | 84.38 | $87.54 | 6600 |
| 2025-12-03 | 84.05 | $87.41 | 17131 |
| 2025-12-02 | 83.70 | $87.27 | 12300 |
| 2025-12-01 | 83.32 | $88.80 | 8300 |
| 2025-11-28 | 82.74 | $89.70 | 8700 |
| 2025-11-26 | 82.01 | $88.56 | 12458 |
| 2025-11-25 | 81.32 | $84.91 | 2543 |
| 2025-11-24 | 80.94 | $84.47 | 18008 |
| 2025-11-21 | 80.57 | $80.03 | 5800 |
| 2025-11-20 | 80.63 | $79.81 | 14200 |
| 2025-11-19 | 80.72 | $82.84 | 3934 |
| 2025-11-18 | 80.49 | $82.48 | 6019 |
| 2025-11-17 | 80.28 | $81.77 | 3401 |
| 2025-11-14 | 80.13 | $82.64 | 5333 |
| 2025-11-13 | 79.86 | $83.30 | 13500 |
| 2025-11-12 | 79.50 | $86.43 | 20200 |
| 2025-11-11 | 78.77 | $82.72 | 3600 |
| 2025-11-10 | 78.35 | $82.71 | 9840 |
| 2025-11-07 | 77.90 | $78.21 | 4800 |
| 2025-11-06 | 77.86 | $76.60 | 5013 |
| 2025-11-05 | 78.00 | $76.01 | 8600 |
| 2025-11-04 | 78.20 | $73.07 | 15734 |
| 2025-11-03 | 78.74 | $76.25 | 8811 |
| 2025-10-31 | 79.01 | $76.93 | 2100 |
| 2025-10-30 | 79.23 | $77.76 | 12000 |
| 2025-10-29 | 79.38 | $76.12 | 5400 |
| 2025-10-28 | 79.72 | $75.97 | 9500 |
| 2025-10-27 | 80.12 | $74.89 | 20400 |
| 2025-10-24 | 80.67 | $78.38 | 9523 |
| 2025-10-23 | 80.91 | $79.16 | 10300 |
| 2025-10-22 | 81.09 | $77.73 | 23100 |
| 2025-10-21 | 81.45 | $77.71 | 43637 |
| 2025-10-20 | 81.84 | $86.81 | 14700 |
| 2025-10-17 | 81.32 | $83.62 | 38200 |
| 2025-10-16 | 81.08 | $90.15 | 32906 |
| 2025-10-15 | 80.12 | $87.32 | 20900 |
| 2025-10-14 | 79.36 | $83.84 | 11948 |
| 2025-10-13 | 78.89 | $84.33 | 36812 |
| 2025-10-10 | 78.32 | $80.75 | 13400 |
| 2025-10-09 | 78.06 | $80.45 | 36600 |
| 2025-10-08 | 77.81 | $84.84 | 24335 |
| 2025-10-07 | 77.07 | $82.47 | 15400 |
| 2025-10-06 | 76.50 | $83.92 | 33000 |
| 2025-10-03 | 75.72 | $81.29 | 6906 |
| 2025-10-02 | 75.14 | $80.48 | 14845 |
| 2025-10-01 | 74.57 | $81.23 | 20700 |
| 2025-09-30 | 73.87 | $80.02 | 13599 |
| 2025-09-29 | 73.23 | $79.51 | 11000 |
| 2025-09-26 | 72.56 | $77.68 | 7322 |
| 2025-09-25 | 72.03 | $75.30 | 6680 |
| 2025-09-24 | 71.68 | $75.28 | 9310 |
| 2025-09-23 | 71.30 | $78.21 | 18000 |
| 2025-09-22 | 70.58 | $78.49 | 23700 |
| 2025-09-19 | 69.74 | $75.79 | 122500 |
| 2025-09-18 | 69.11 | $72.09 | 13004 |
| 2025-09-17 | 68.79 | $71.82 | 12020 |
| 2025-09-16 | 68.47 | $73.33 | 11000 |
| 2025-09-15 | 67.96 | $75.44 | 18157 |
| 2025-09-12 | 67.17 | $74.39 | 8458 |
| 2025-09-11 | 66.42 | $74.57 | 7400 |
| 2025-09-10 | 65.56 | $72.88 | 7300 |
| 2025-09-09 | 64.79 | $70.52 | 16000 |
| 2025-09-08 | 64.18 | $71.64 | 18500 |
| 2025-09-05 | 63.40 | $70.56 | 19504 |
| 2025-09-04 | 62.64 | $68.11 | 10215 |
| 2025-09-03 | 62.07 | $69.14 | 9600 |
| 2025-09-02 | 61.32 | $68.64 | 14443 |
| 2025-08-29 | 60.55 | $65.66 | 3700 |
| 2025-08-28 | 60.02 | $63.89 | 8939 |
| 2025-08-27 | 59.61 | $64.03 | 7928 |
| 2025-08-26 | 59.14 | $63.56 | 7405 |
| 2025-08-25 | 58.68 | $61.87 | 1500 |
| 2025-08-22 | 58.34 | $61.85 | 3700 |
| 2025-08-21 | 57.97 | $60.57 | 17446 |
| 2025-08-20 | 57.70 | $59.54 | 8000 |
| 2025-08-19 | 57.51 | $58.18 | 6010 |
| 2025-08-18 | 57.43 | $60.07 | 2613 |
| 2025-08-15 | 57.16 | $60.23 | 1300 |
| 2025-08-14 | 56.83 | $59.38 | 4325 |
| 2025-08-13 | 56.57 | $59.28 | 3300 |
| 2025-08-12 | 56.28 | $59.35 | 2742 |
| 2025-08-11 | 55.96 | $58.63 | 1212 |
| 2025-08-08 | 55.68 | $59.05 | 10020 |
| 2025-08-07 | 55.32 | $58.92 | 3100 |
| 2025-08-06 | 54.94 | $58.48 | 1930 |
| 2025-08-05 | 54.57 | $57.17 | 5300 |
| 2025-08-04 | 54.30 | $55.54 | 2729 |
| 2025-08-01 | 54.16 | $52.99 | 2900 |
| 2025-07-31 | 54.29 | $51.81 | 1600 |
| 2025-07-30 | 54.55 | $52.34 | 1800 |
| 2025-07-29 | 54.78 | $54.00 | 1700 |
| 2025-07-28 | 54.86 | $53.25 | 2414 |
| 2025-07-25 | 55.03 | $54.50 | 3307 |
| 2025-07-24 | 55.09 | $55.02 | 1018 |
| 2025-07-23 | 55.10 | $55.68 | 5043 |
| 2025-07-22 | 55.04 | $56.88 | 4900 |
| 2025-07-21 | 54.84 | $55.12 | 1749 |
| 2025-07-18 | 54.81 | $53.67 | 1537 |
| 2025-07-17 | 54.93 | $53.63 | 5331 |
| 2025-07-16 | 55.07 | $54.36 | 3000 |
| 2025-07-15 | 55.15 | $54.53 | 4400 |
| 2025-07-14 | 55.21 | $54.95 | 1620 |
| 2025-07-11 | 55.24 | $54.64 | 2900 |
| 2025-07-10 | 55.30 | $54.18 | 3000 |
| 2025-07-09 | 55.42 | $54.07 | 2300 |
| 2025-07-08 | 55.56 | $53.94 | 7832 |
| 2025-07-07 | 55.73 | $55.82 | 6041 |
| 2025-07-03 | 55.72 | $55.24 | 4500 |
| 2025-07-02 | 55.77 | $55.31 | 3000 |
| 2025-07-01 | 55.82 | $55.47 | 3835 |
| 2025-06-30 | 55.86 | $55.48 | 2712 |
| 2025-06-27 | 55.90 | $52.73 | 9900 |
| 2025-06-26 | 56.23 | $55.46 | 3600 |
| 2025-06-25 | 56.31 | $54.86 | 11772 |
| 2025-06-24 | 56.47 | $55.71 | 8301 |
| 2025-06-23 | 56.55 | $56.50 | 4957 |
| 2025-06-20 | 56.55 | $56.68 | 6260 |
| 2025-06-18 | 56.54 | $57.36 | 2600 |
| 2025-06-17 | 56.45 | $57.27 | 9400 |
| 2025-06-16 | 56.36 | $58.62 | 7400 |
| 2025-06-13 | 56.13 | $59.33 | 5497 |
| 2025-06-12 | 55.79 | $59.24 | 4100 |
| 2025-06-11 | 55.43 | $57.06 | 4600 |
| 2025-06-10 | 55.26 | $56.23 | 5511 |
| 2025-06-09 | 55.15 | $57.19 | 6244 |
| 2025-06-06 | 54.94 | $56.80 | 7012 |
| 2025-06-05 | 54.74 | $58.04 | 9400 |
| 2025-06-04 | 54.39 | $58.94 | 14139 |
| 2025-06-03 | 53.92 | $58.55 | 11833 |
| 2025-06-02 | 53.43 | $59.14 | 9900 |
| 2025-05-30 | 52.83 | $55.14 | 5100 |
| 2025-05-29 | 52.58 | $55.11 | 4619 |
| 2025-05-28 | 52.32 | $54.82 | 5700 |
| 2025-05-27 | 52.05 | $54.44 | 7880 |
| 2025-05-23 | 51.80 | $55.65 | 5866 |
| 2025-05-22 | 51.40 | $53.63 | 9011 |
| 2025-05-21 | 51.16 | $53.17 | 5823 |
| 2025-05-20 | 50.95 | $52.02 | 3123 |
| 2025-05-19 | 50.84 | $50.79 | 2308 |
| 2025-05-16 | 50.85 | $49.24 | 8600 |
| 2025-05-15 | 51.01 | $49.47 | 10226 |
| 2025-05-14 | 51.18 | $48.34 | 13927 |
| 2025-05-13 | 51.48 | $49.44 | 15200 |
| 2025-05-12 | 51.69 | $49.68 | 22914 |
| 2025-05-09 | 51.90 | $54.47 | 17600 |
| 2025-05-08 | 51.63 | $52.57 | 8414 |
| 2025-05-07 | 51.53 | $53.55 | 2500 |
| 2025-05-06 | 51.32 | $55.00 | 8400 |
| 2025-05-05 | 50.93 | $52.03 | 8000 |
| 2025-05-02 | 50.82 | $50.09 | 3800 |
| 2025-05-01 | 50.89 | $49.88 | 11510 |
| 2025-04-30 | 51.00 | $51.52 | 8800 |
| 2025-04-29 | 50.94 | $51.70 | 7619 |
| 2025-04-28 | 50.86 | $52.33 | 14700 |
| 2025-04-25 | 50.71 | $51.90 | 13901 |
| 2025-04-24 | 50.59 | $52.76 | 7235 |
| 2025-04-23 | 50.36 | $51.83 | 90900 |
| 2025-04-22 | 50.20 | $54.04 | 27883 |
| 2025-04-21 | 49.80 | $56.20 | 24800 |
| 2025-04-17 | 49.12 | $54.96 | 14847 |
| 2025-04-16 | 48.51 | $55.80 | 42311 |
| 2025-04-15 | 47.74 | $54.07 | 19500 |
| 2025-04-14 | 47.08 | $52.62 | 33100 |
| 2025-04-11 | 46.49 | $51.97 | 28437 |
| 2025-04-10 | 45.92 | $50.35 | 25440 |
| 2025-04-09 | 45.45 | $47.40 | 8437 |
| 2025-04-08 | 45.24 | $43.81 | 11185 |
| 2025-04-07 | 45.39 | $43.67 | 16140 |
| 2025-04-04 | 45.58 | $43.78 | 17000 |
| 2025-04-03 | 45.76 | $47.45 | 21000 |
| 2025-04-02 | 45.59 | $47.00 | 7400 |
| 2025-04-01 | 45.44 | $47.43 | 7500 |
| 2025-03-31 | 45.23 | $47.29 | 13219 |
| 2025-03-28 | 45.01 | $47.18 | 4800 |
| 2025-03-27 | 44.78 | $47.43 | 3300 |
| 2025-03-26 | 44.50 | $46.30 | 4800 |
| 2025-03-25 | 44.32 | $46.92 | 7348 |
| 2025-03-24 | 44.04 | $45.27 | 15805 |
| 2025-03-21 | 43.91 | $45.69 | 2900 |
| 2025-03-20 | 43.73 | $46.37 | 8849 |
| 2025-03-19 | 43.45 | $46.54 | 2039 |
| 2025-03-18 | 43.12 | $46.16 | 7714 |
| 2025-03-17 | 42.80 | $46.66 | 11315 |
| 2025-03-14 | 42.40 | $44.82 | 9100 |
| 2025-03-13 | 42.14 | $44.29 | 13021 |
| 2025-03-12 | 41.91 | $42.75 | 5309 |
| 2025-03-11 | 41.83 | $42.39 | 7270 |
| 2025-03-10 | 41.77 | $41.31 | 4368 |
| 2025-03-07 | 41.81 | $42.85 | 7700 |
| 2025-03-06 | 41.71 | $42.36 | 10000 |
| 2025-03-05 | 41.64 | $42.67 | 1819 |
| 2025-03-04 | 41.53 | $41.34 | 2423 |
| 2025-03-03 | 41.55 | $40.86 | 4800 |
| 2025-02-28 | 41.62 | $40.33 | 3417 |
| 2025-02-27 | 41.76 | $40.63 | 1531 |
| 2025-02-26 | 41.88 | $42.18 | 2553 |
| 2025-02-25 | 41.84 | $41.53 | 12904 |
| 2025-02-24 | 41.88 | $42.75 | 3807 |
| 2025-02-21 | 41.78 | $41.91 | 1400 |
| 2025-02-20 | 41.77 | $43.92 | 3100 |
| 2025-02-19 | 41.54 | $42.64 | 9100 |
| 2025-02-18 | 41.43 | $42.98 | 13323 |
| 2025-02-14 | 41.27 | $42.76 | 6453 |
| 2025-02-13 | 41.11 | $43.55 | 3418 |
| 2025-02-12 | 40.85 | $43.66 | 5209 |
| 2025-02-11 | 40.56 | $43.54 | 400 |
| 2025-02-10 | 40.24 | $43.79 | 3309 |
| 2025-02-07 | 39.87 | $42.71 | 4400 |
| 2025-02-06 | 39.57 | $42.89 | 3101 |
| 2025-02-05 | 39.22 | $42.76 | 8635 |
| 2025-02-04 | 38.85 | $42.19 | 2100 |
| 2025-02-03 | 38.49 | $41.09 | 7300 |
| 2025-01-31 | 38.22 | $40.06 | 600 |
| 2025-01-30 | 38.03 | $40.35 | 2700 |
| 2025-01-29 | 37.78 | $39.10 | 1100 |
| 2025-01-28 | 37.65 | $39.37 | 6900 |
| 2025-01-27 | 37.46 | $38.26 | 2238 |
| 2025-01-24 | 37.38 | $39.30 | 400 |
| 2025-01-23 | 37.18 | $38.66 | 1428 |
| 2025-01-22 | 37.02 | $39.00 | 1240 |
| 2025-01-21 | 36.81 | $38.85 | 1954 |
| 2025-01-17 | 36.60 | $37.29 | 249 |
| 2025-01-16 | 36.53 | $38.02 | 1418 |
| 2025-01-15 | 36.37 | $37.80 | 322 |
| 2025-01-14 | 36.22 | $37.80 | 628 |
| 2025-01-13 | 36.05 | $36.75 | 4112 |
| 2025-01-10 | 35.98 | $36.63 | 746 |
| 2025-01-08 | 35.91 | $36.67 | 327 |
| 2025-01-07 | 35.83 | $35.52 | 200 |
| 2025-01-06 | 35.86 | $35.22 | 847 |
| 2025-01-03 | 35.93 | $35.36 | 800 |
| 2025-01-02 | 35.99 | $35.74 | 2905 |
| 2024-12-31 | 36.02 | $35.11 | 5338 |
| 2024-12-30 | 36.11 | $34.17 | 1900 |
| 2024-12-27 | 36.32 | $34.57 | 1143 |
| 2024-12-26 | 36.50 | $34.67 | 239 |
| 2024-12-24 | 36.69 | $34.62 | 134 |
| 2024-12-23 | 36.91 | $35.45 | 536 |
| 2024-12-20 | 37.06 | $35.39 | 600 |
| 2024-12-19 | 37.24 | $35.11 | 300 |
| 2024-12-18 | 37.46 | $35.22 | 1022 |
| 2024-12-17 | 37.70 | $36.41 | 300 |
| 2024-12-16 | 37.84 | $36.72 | 241 |
| 2024-12-13 | 37.95 | $36.71 | 1600 |
| 2024-12-12 | 38.09 | $38.12 | 4326 |
| 2024-12-11 | 38.08 | $39.73 | 1100 |
| 2024-12-10 | 37.91 | $38.75 | 3048 |
| 2024-12-09 | 37.82 | $38.84 | 6000 |
| 2024-12-06 | 37.71 | $37.67 | 1300 |
| 2024-12-05 | 37.72 | $38.64 | 1007 |
| 2024-12-04 | 37.62 | $38.40 | 2025 |
| 2024-12-03 | 37.54 | $38.03 | 5700 |
| 2024-12-02 | 37.49 | $37.60 | 2146 |
| 2024-11-29 | 37.47 | $37.50 | 300 |
| 2024-11-27 | 37.47 | $37.27 | 1207 |
| 2024-11-26 | 37.49 | $36.81 | 2327 |
| 2024-11-25 | 37.56 | $37.39 | 4700 |
| 2024-11-22 | 37.58 | $38.47 | 3600 |
| 2024-11-21 | 37.49 | $38.16 | 2300 |
| 2024-11-20 | 37.42 | $37.18 | 634 |
| 2024-11-19 | 37.44 | $37.25 | 543 |
| 2024-11-18 | 37.46 | $36.38 | 4544 |
| 2024-11-15 | 37.58 | $35.02 | 2300 |
| 2024-11-14 | 37.85 | $34.78 | 12800 |
| 2024-11-13 | 38.17 | $35.52 | 2800 |
| 2024-11-12 | 38.45 | $35.28 | 800 |
| 2024-11-11 | 38.78 | $36.01 | 4612 |
| 2024-11-08 | 39.07 | $38.53 | 1430 |
| 2024-11-07 | 39.13 | $38.03 | 2624 |
| 2024-11-06 | 39.25 | $37.34 | 8600 |
| 2024-11-05 | 39.45 | $39.49 | 1100 |
| 2024-11-04 | 39.44 | $38.91 | 900 |
| 2024-11-01 | 39.50 | $38.86 | 347 |
| 2024-10-31 | 39.57 | $39.60 | 5000 |
| 2024-10-30 | 39.56 | $40.52 | 1700 |
| 2024-10-29 | 39.46 | $40.50 | 2849 |
| 2024-10-28 | 39.35 | $39.75 | 419 |
| 2024-10-25 | 39.31 | $40.50 | 300 |
| 2024-10-24 | 39.19 | $41.00 | 1137 |
| 2024-10-23 | 38.99 | $41.06 | 3100 |
| 2024-10-22 | 38.78 | $41.92 | 1900 |
| 2024-10-21 | 38.45 | $41.17 | 3112 |
| 2024-10-18 | 38.16 | $41.53 | 3002 |
| 2024-10-17 | 37.80 | $39.66 | 1227 |
| 2024-10-16 | 37.61 | $39.29 | 2400 |
| 2024-10-15 | 37.43 | $38.83 | 1216 |
| 2024-10-14 | 37.28 | $38.31 | 2000 |
| 2024-10-11 | 37.18 | $37.99 | 342 |
| 2024-10-10 | 37.09 | $37.79 | 2500 |
| 2024-10-09 | 37.02 | $36.36 | 1000 |
| 2024-10-08 | 37.09 | $36.57 | 900 |
| 2024-10-07 | 37.14 | $36.62 | 4400 |
| 2024-10-04 | 37.20 | $37.15 | 1400 |
| 2024-10-03 | 37.20 | $37.20 | 900 |
| 2024-10-02 | 37.20 | $37.97 | 2503 |
| 2024-10-01 | 37.12 | $37.89 | 1019 |
| 2024-09-30 | 37.04 | $37.40 | 3937 |
| 2024-09-27 | 37.00 | $37.99 | 2830 |
| 2024-09-26 | 36.90 | $39.17 | 5300 |
| 2024-09-25 | 36.66 | $38.54 | 3400 |
| 2024-09-24 | 36.46 | $39.11 | 3000 |
| 2024-09-23 | 36.18 | $38.42 | 1234 |
| 2024-09-20 | 35.95 | $38.23 | 6706 |
| 2024-09-19 | 35.71 | $37.78 | 2240 |
| 2024-09-18 | 35.49 | $36.75 | 1000 |
| 2024-09-17 | 35.35 | $37.61 | 1143 |
| 2024-09-16 | 35.12 | $37.46 | 1622 |
| 2024-09-13 | 34.87 | $37.62 | 3937 |
| 2024-09-12 | 34.58 | $36.49 | 5417 |
| 2024-09-11 | 34.38 | $34.62 | 626 |
| 2024-09-10 | 34.35 | $34.12 | 800 |
| 2024-09-09 | 34.38 | $34.10 | 1300 |
| 2024-09-06 | 34.41 | $32.85 | 200 |
| 2024-09-05 | 34.57 | $34.22 | 1305 |
| 2024-09-04 | 34.61 | $33.39 | 500 |
| 2024-09-03 | 34.74 | $33.92 | 1223 |
| 2024-08-30 | 34.82 | $35.10 | 300 |
| 2024-08-29 | 34.80 | $35.52 | 2000 |
| 2024-08-28 | 34.72 | $35.10 | 1504 |
| 2024-08-27 | 34.68 | $35.71 | 344 |
| 2024-08-26 | 34.57 | $35.86 | 614 |
| 2024-08-23 | 34.43 | $36.11 | 433 |
| 2024-08-22 | 34.26 | $36.03 | 1327 |
| 2024-08-21 | 34.07 | $36.53 | 1200 |
| 2024-08-20 | 33.81 | $36.18 | 1119 |
| 2024-08-19 | 33.56 | $35.84 | 2612 |
| 2024-08-16 | 33.32 | $35.15 | 109 |
| 2024-08-15 | 33.13 | $33.88 | 300 |
| 2024-08-14 | 33.05 | $33.96 | 2000 |
| 2024-08-13 | 32.96 | $34.23 | 300 |
| 2024-08-12 | 32.82 | $33.41 | 3000 |
| 2024-08-09 | 32.76 | $32.48 | 408 |
| 2024-08-08 | 32.79 | $31.88 | 300 |
| 2024-08-07 | 32.89 | $31.25 | 1100 |
| 2024-08-06 | 33.06 | $31.80 | 300 |
| 2024-08-05 | 33.19 | $31.77 | 300 |
| 2024-08-02 | 33.34 | $32.70 | 331 |
| 2024-08-01 | 33.41 | $33.24 | 629 |
| 2024-07-31 | 33.43 | $34.01 | 1103 |
| 2024-07-30 | 33.37 | $33.03 | 249 |
| 2024-07-29 | 33.40 | $32.78 | 217 |
| 2024-07-26 | 33.47 | $32.80 | 200 |
| 2024-07-25 | 33.54 | $32.51 | 700 |
| 2024-07-24 | 33.65 | $33.67 | 2100 |
| 2024-07-23 | 33.64 | $33.94 | 235 |
| 2024-07-22 | 33.61 | $34.12 | 214 |
| 2024-07-19 | 33.56 | $34.21 | 2724 |
| 2024-07-18 | 33.49 | $34.55 | 847 |
| 2024-07-17 | 33.38 | $35.09 | 149 |
| 2024-07-16 | 33.20 | $35.84 | 200 |
| 2024-07-15 | 32.92 | $34.94 | 1235 |
| 2024-07-12 | 32.71 | $35.21 | 800 |
| 2024-07-11 | 32.44 | $34.87 | 300 |
| 2024-07-10 | 32.19 | $34.58 | 1007 |
| 2024-07-09 | 31.94 | $33.75 | 413 |
| 2024-07-08 | 31.75 | $33.56 | 1433 |
| 2024-07-05 | 31.56 | $33.97 | 2900 |
| 2024-07-03 | 31.30 | $32.67 | 939 |
| 2024-07-02 | 31.16 | $31.28 | 200 |
| 2024-07-01 | 31.14 | $31.36 | 1117 |
| 2024-06-28 | 31.12 | $31.23 | 829 |
| 2024-06-27 | 31.11 | $31.46 | 300 |
| 2024-06-26 | 31.07 | $30.79 | 1930 |
| 2024-06-25 | 31.10 | $31.00 | 1001 |
| 2024-06-24 | 31.11 | $31.31 | 912 |
| 2024-06-21 | 31.09 | $31.05 | 300 |
| 2024-06-20 | 31.10 | $31.61 | 1000 |
| 2024-06-18 | 31.04 | $30.45 | 1809 |
| 2024-06-17 | 31.11 | $30.17 | 300 |
| 2024-06-14 | 31.21 | $30.16 | 3200 |
| 2024-06-13 | 31.32 | $29.96 | 500 |
| 2024-06-12 | 31.46 | $30.72 | 400 |
| 2024-06-11 | 31.54 | $30.63 | 4700 |
| 2024-06-10 | 31.63 | $30.82 | 300 |
| 2024-06-07 | 31.72 | $30.15 | 5717 |
| 2024-06-06 | 31.88 | $32.70 | 2948 |
| 2024-06-05 | 31.80 | $31.82 | 2200 |
| 2024-06-04 | 31.79 | $31.04 | 2300 |
| 2024-06-03 | 31.87 | $31.86 | 2241 |
| 2024-05-31 | 31.87 | $31.86 | 1200 |
| 2024-05-30 | 31.87 | $32.13 | 1300 |
| 2024-05-29 | 31.85 | $31.74 | 2810 |
| 2024-05-28 | 31.86 | $32.54 | 2125 |
| 2024-05-24 | 31.79 | $31.80 | 1800 |
| 2024-05-23 | 31.79 | $31.08 | 2038 |
| 2024-05-22 | 31.86 | $32.09 | 2919 |
| 2024-05-21 | 31.84 | $33.38 | 736 |
| 2024-05-20 | 31.67 | $33.65 | 2200 |
| 2024-05-17 | 31.47 | $33.32 | 1411 |
| 2024-05-16 | 31.27 | $32.31 | 1141 |
| 2024-05-15 | 31.16 | $32.62 | 2926 |
| 2024-05-14 | 31.01 | $32.03 | 1025 |
| 2024-05-13 | 30.90 | $31.58 | 1700 |
| 2024-05-10 | 30.83 | $32.04 | 800 |
| 2024-05-09 | 30.70 | $31.51 | 6400 |
| 2024-05-08 | 30.61 | $30.99 | 1000 |
| 2024-05-07 | 30.58 | $30.86 | 700 |
| 2024-05-06 | 30.55 | $30.92 | 1033 |
| 2024-05-03 | 30.51 | $30.35 | 241 |
| 2024-05-02 | 30.52 | $30.48 | 1900 |
| 2024-05-01 | 30.53 | $30.23 | 5000 |
| 2024-04-30 | 30.56 | $30.17 | 7911 |
| 2024-04-29 | 30.60 | $31.78 | 2100 |
| 2024-04-26 | 30.47 | $31.47 | 1115 |
| 2024-04-25 | 30.37 | $30.81 | 5900 |
| 2024-04-24 | 30.32 | $30.67 | 1000 |
| 2024-04-23 | 30.29 | $30.39 | 2500 |
| 2024-04-22 | 30.28 | $30.41 | 5410 |
| 2024-04-19 | 30.26 | $31.66 | 5832 |
| 2024-04-18 | 30.11 | $30.94 | 1400 |
| 2024-04-17 | 30.03 | $31.10 | 3231 |
| 2024-04-16 | 29.91 | $30.58 | 2400 |
| 2024-04-15 | 29.84 | $30.44 | 17510 |
| 2024-04-12 | 29.78 | $31.74 | 817 |
| 2024-04-11 | 29.57 | $31.86 | 7721 |
| 2024-04-10 | 29.33 | $30.86 | 3000 |
| 2024-04-09 | 29.17 | $31.83 | 12300 |
| 2024-04-08 | 28.89 | $31.24 | 2604 |
| 2024-04-05 | 28.65 | $31.28 | 3500 |
| 2024-04-04 | 28.37 | $30.37 | 5900 |
| 2024-04-03 | 28.16 | $30.76 | 4048 |
| 2024-04-02 | 27.89 | $30.00 | 7916 |
| 2024-04-01 | 27.66 | $29.93 | 6000 |
| 2024-03-28 | 27.42 | $29.61 | 3000 |
| 2024-03-27 | 27.19 | $28.95 | 4937 |
| 2024-03-26 | 27.01 | $27.97 | 2807 |
| 2024-03-25 | 26.91 | $27.86 | 3443 |
| 2024-03-22 | 26.81 | $27.26 | 2400 |
| 2024-03-21 | 26.76 | $27.57 | 6003 |
| 2024-03-20 | 26.68 | $27.79 | 6806 |
| 2024-03-19 | 26.56 | $26.80 | 5211 |
| 2024-03-18 | 26.53 | $27.27 | 600 |
| 2024-03-15 | 26.46 | $27.50 | 1517 |
| 2024-03-14 | 26.35 | $27.44 | 2544 |
| 2024-03-13 | 26.23 | $28.02 | 2200 |
| 2024-03-12 | 26.04 | $27.52 | 2700 |
| 2024-03-11 | 25.89 | $28.01 | 3700 |
| 2024-03-08 | 25.66 | $27.71 | 216 |
| 2024-03-07 | 25.45 | $27.72 | 8700 |
| 2024-03-06 | 25.21 | $27.39 | 2902 |
| 2024-03-05 | 24.98 | $26.90 | 1102 |
| 2024-03-04 | 24.78 | $26.44 | 2401 |
| 2024-03-01 | 24.60 | $25.44 | 19902 |
| 2024-02-29 | 24.51 | $24.22 | 1701 |
| 2024-02-28 | 24.54 | $23.75 | 202 |
| 2024-02-27 | 24.63 | $24.06 | 200 |
| 2024-02-26 | 24.69 | $24.15 | 912 |
| 2024-02-23 | 24.74 | $24.58 | 3301 |
| 2024-02-22 | 24.76 | $24.14 | 3103 |
| 2024-02-21 | 24.82 | $24.63 | 908 |
| 2024-02-20 | 24.84 | $24.71 | 200 |
| 2024-02-16 | 24.86 | $24.62 | 904 |
| 2024-02-15 | 24.88 | $24.59 | 2134 |
| 2024-02-14 | 24.92 | $23.84 | 201 |
| 2024-02-13 | 25.03 | $23.50 | 2304 |
| 2024-02-12 | 25.19 | $24.64 | 2702 |
| 2024-02-09 | 25.25 | $24.44 | 1402 |
| 2024-02-08 | 25.33 | $24.63 | 801 |
| 2024-02-07 | 25.41 | $24.71 | 906 |
| 2024-02-06 | 25.48 | $24.94 | 201 |
| 2024-02-05 | 25.54 | $24.61 | 2200 |
| 2024-02-02 | 25.63 | $25.34 | 4705 |
| 2024-02-01 | 25.66 | $26.36 | 4101 |
| 2024-01-31 | 25.59 | $25.18 | 4100 |
| 2024-01-30 | 25.63 | $25.40 | 800 |
| 2024-01-29 | 25.66 | $25.39 | 300 |
| 2024-01-26 | 25.69 | $25.57 | 1501 |
| 2024-01-25 | 25.70 | $25.67 | 200 |
| 2024-01-24 | 25.70 | $25.09 | 3202 |
| 2024-01-23 | 25.77 | $25.36 | 1749 |
| 2024-01-22 | 25.81 | $24.72 | 201 |
| 2024-01-19 | 25.92 | $24.89 | 228 |
| 2024-01-18 | 26.03 | $24.83 | 900 |
| 2024-01-17 | 26.16 | $24.69 | 800 |
| 2024-01-16 | 26.32 | $25.02 | 5111 |
| 2024-01-12 | 26.45 | $26.42 | 5915 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
77.16
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.32
Average
57.09
Maximum
113.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.16 | $77.96 | 1030 |
| 2026-07-23 | 77.12 | $77.53 | 1112 |
| 2026-07-22 | 77.12 | $79.46 | 3500 |
| 2026-07-21 | 76.94 | $76.97 | 2113 |
| 2026-07-20 | 77.02 | $73.52 | 506 |
| 2026-07-17 | 77.48 | $74.06 | 2315 |
| 2026-07-16 | 77.95 | $74.05 | 11700 |
| 2026-07-15 | 78.49 | $76.91 | 2100 |
| 2026-07-14 | 78.80 | $77.75 | 1000 |
| 2026-07-13 | 79.05 | $76.21 | 900 |
| 2026-07-10 | 79.46 | $78.66 | 829 |
| 2026-07-09 | 79.62 | $78.80 | 3300 |
| 2026-07-08 | 79.76 | $76.48 | 1400 |
| 2026-07-07 | 80.14 | $79.27 | 3406 |
| 2026-07-06 | 80.26 | $82.54 | 2019 |
| 2026-07-02 | 80.09 | $80.81 | 1000 |
| 2026-07-01 | 80.11 | $77.34 | 4700 |
| 2026-06-30 | 80.52 | $77.17 | 6400 |
| 2026-06-29 | 81.00 | $77.79 | 4935 |
| 2026-06-26 | 81.48 | $79.01 | 5029 |
| 2026-06-25 | 81.90 | $77.25 | 2019 |
| 2026-06-24 | 82.53 | $76.03 | 8800 |
| 2026-06-23 | 83.36 | $79.73 | 7611 |
| 2026-06-22 | 83.86 | $83.42 | 5200 |
| 2026-06-18 | 84.04 | $83.77 | 9400 |
| 2026-06-17 | 84.22 | $86.61 | 1647 |
| 2026-06-16 | 84.12 | $88.78 | 11871 |
| 2026-06-15 | 83.83 | $86.66 | 1747 |
| 2026-06-12 | 83.77 | $81.26 | 1412 |
| 2026-06-11 | 84.30 | $79.26 | 5738 |
| 2026-06-10 | 85.12 | $74.21 | 9900 |
| 2026-06-09 | 86.55 | $78.39 | 6100 |
| 2026-06-08 | 87.69 | $80.21 | 7400 |
| 2026-06-05 | 88.75 | $79.95 | 15900 |
| 2026-06-04 | 89.91 | $87.45 | 1209 |
| 2026-06-03 | 90.41 | $86.46 | 2600 |
| 2026-06-02 | 91.02 | $89.07 | 7000 |
| 2026-06-01 | 91.39 | $88.14 | 10519 |
| 2026-05-29 | 91.86 | $91.97 | 3445 |
| 2026-05-28 | 91.97 | $88.98 | 2200 |
| 2026-05-27 | 92.38 | $88.20 | 2014 |
| 2026-05-26 | 92.89 | $91.08 | 4437 |
| 2026-05-22 | 93.16 | $87.38 | 4505 |
| 2026-05-21 | 93.83 | $88.28 | 1326 |
| 2026-05-20 | 94.46 | $89.15 | 3203 |
| 2026-05-19 | 95.06 | $87.34 | 5013 |
| 2026-05-18 | 95.89 | $91.24 | 8500 |
| 2026-05-15 | 96.42 | $91.63 | 7823 |
| 2026-05-14 | 96.98 | $98.23 | 2800 |
| 2026-05-13 | 96.94 | $100.15 | 4303 |
| 2026-05-12 | 96.74 | $101.22 | 11600 |
| 2026-05-11 | 96.46 | $100.91 | 5000 |
| 2026-05-08 | 96.24 | $99.86 | 2000 |
| 2026-05-07 | 96.14 | $97.28 | 10519 |
| 2026-05-06 | 96.32 | $96.92 | 5700 |
| 2026-05-05 | 96.56 | $90.62 | 8940 |
| 2026-05-04 | 97.45 | $89.87 | 2400 |
| 2026-05-01 | 98.45 | $91.70 | 3339 |
| 2026-04-30 | 99.32 | $93.14 | 2900 |
| 2026-04-29 | 100.08 | $91.35 | 4100 |
| 2026-04-28 | 101.04 | $93.74 | 3000 |
| 2026-04-27 | 101.76 | $97.22 | 1200 |
| 2026-04-24 | 102.11 | $98.75 | 1400 |
| 2026-04-23 | 102.25 | $98.08 | 7317 |
| 2026-04-22 | 102.41 | $100.22 | 2100 |
| 2026-04-21 | 102.31 | $98.92 | 3200 |
| 2026-04-20 | 102.28 | $105.79 | 1739 |
| 2026-04-17 | 101.49 | $106.67 | 1800 |
| 2026-04-16 | 100.52 | $103.89 | 2000 |
| 2026-04-15 | 99.76 | $104.15 | 2137 |
| 2026-04-14 | 98.94 | $107.05 | 2100 |
| 2026-04-13 | 97.81 | $105.57 | 5200 |
| 2026-04-10 | 96.79 | $105.38 | 2207 |
| 2026-04-09 | 95.78 | $104.30 | 3108 |
| 2026-04-08 | 94.89 | $103.52 | 5850 |
| 2026-04-07 | 94.10 | $99.73 | 4628 |
| 2026-04-06 | 93.71 | $98.64 | 2235 |
| 2026-04-02 | 93.47 | $99.01 | 6700 |
| 2026-04-01 | 93.24 | $101.63 | 8618 |
| 2026-03-31 | 92.81 | $96.64 | 3641 |
| 2026-03-30 | 92.93 | $89.94 | 3813 |
| 2026-03-27 | 93.84 | $89.23 | 5800 |
| 2026-03-26 | 94.97 | $85.79 | 8400 |
| 2026-03-25 | 96.59 | $90.53 | 4349 |
| 2026-03-24 | 97.89 | $87.39 | 5500 |
| 2026-03-23 | 99.63 | $87.17 | 22694 |
| 2026-03-20 | 101.53 | $83.26 | 11400 |
| 2026-03-19 | 103.94 | $86.40 | 26193 |
| 2026-03-18 | 106.14 | $92.45 | 7500 |
| 2026-03-17 | 107.84 | $98.16 | 2729 |
| 2026-03-16 | 109.03 | $99.38 | 4400 |
| 2026-03-13 | 110.14 | $97.82 | 10871 |
| 2026-03-12 | 111.42 | $104.81 | 2848 |
| 2026-03-11 | 112.06 | $107.39 | 4996 |
| 2026-03-10 | 112.46 | $109.47 | 6500 |
| 2026-03-09 | 112.66 | $107.93 | 7407 |
| 2026-03-06 | 112.97 | $108.02 | 6051 |
| 2026-03-05 | 113.22 | $107.84 | 10000 |
| 2026-03-04 | 113.46 | $113.13 | 14200 |
| 2026-03-03 | 113.15 | $111.43 | 23800 |
| 2026-03-02 | 112.94 | $121.65 | 9100 |
| 2026-02-27 | 111.64 | $122.22 | 7122 |
| 2026-02-26 | 110.24 | $119.68 | 9327 |
| 2026-02-25 | 109.06 | $118.31 | 3100 |
| 2026-02-24 | 108.00 | $117.10 | 8717 |
| 2026-02-23 | 107.02 | $115.93 | 14400 |
| 2026-02-20 | 106.13 | $110.61 | 6714 |
| 2026-02-19 | 105.74 | $108.41 | 2900 |
| 2026-02-18 | 105.55 | $106.34 | 11500 |
| 2026-02-17 | 105.55 | $104.38 | 10900 |
| 2026-02-13 | 105.71 | $108.19 | 2802 |
| 2026-02-12 | 105.48 | $102.64 | 10418 |
| 2026-02-11 | 105.76 | $110.53 | 12200 |
| 2026-02-10 | 105.24 | $108.01 | 13225 |
| 2026-02-09 | 104.92 | $108.08 | 9541 |
| 2026-02-06 | 104.54 | $101.54 | 6045 |
| 2026-02-05 | 104.75 | $96.73 | 7808 |
| 2026-02-04 | 105.42 | $102.78 | 12131 |
| 2026-02-03 | 105.49 | $103.25 | 36132 |
| 2026-02-02 | 105.46 | $98.30 | 17100 |
| 2026-01-30 | 105.88 | $97.12 | 19000 |
| 2026-01-29 | 106.38 | $111.45 | 27100 |
| 2026-01-28 | 105.43 | $117.32 | 8700 |
| 2026-01-27 | 103.79 | $113.68 | 11300 |
| 2026-01-26 | 102.42 | $111.79 | 11533 |
| 2026-01-23 | 101.16 | $111.12 | 6000 |
| 2026-01-22 | 99.89 | $108.60 | 12049 |
| 2026-01-21 | 98.81 | $104.91 | 21700 |
| 2026-01-20 | 98.01 | $106.89 | 14739 |
| 2026-01-16 | 96.96 | $99.17 | 3628 |
| 2026-01-15 | 96.60 | $100.25 | 8300 |
| 2026-01-14 | 96.09 | $100.34 | 3332 |
| 2026-01-13 | 95.52 | $100.12 | 5400 |
| 2026-01-12 | 94.93 | $99.68 | 6600 |
| 2026-01-09 | 94.34 | $96.28 | 5337 |
| 2026-01-08 | 94.04 | $96.16 | 8503 |
| 2026-01-07 | 93.72 | $96.15 | 5204 |
| 2026-01-06 | 93.34 | $96.68 | 2604 |
| 2026-01-05 | 92.86 | $94.40 | 9400 |
| 2026-01-02 | 92.57 | $90.72 | 9946 |
| 2025-12-31 | 92.62 | $91.95 | 5500 |
| 2025-12-30 | 92.52 | $92.73 | 4800 |
| 2025-12-29 | 92.33 | $90.75 | 25000 |
| 2025-12-26 | 92.33 | $98.03 | 7611 |
| 2025-12-24 | 91.59 | $95.68 | 6900 |
| 2025-12-23 | 91.02 | $96.41 | 3110 |
| 2025-12-22 | 90.32 | $96.75 | 3717 |
| 2025-12-19 | 89.51 | $92.87 | 10200 |
| 2025-12-18 | 89.01 | $90.76 | 6011 |
| 2025-12-17 | 88.67 | $91.39 | 8800 |
| 2025-12-16 | 88.23 | $90.04 | 2313 |
| 2025-12-15 | 87.88 | $89.84 | 7700 |
| 2025-12-12 | 87.51 | $91.06 | 7900 |
| 2025-12-11 | 87.00 | $91.64 | 9300 |
| 2025-12-10 | 86.40 | $89.16 | 4200 |
| 2025-12-09 | 86.00 | $87.22 | 14500 |
| 2025-12-08 | 85.77 | $85.39 | 3800 |
| 2025-12-05 | 85.68 | $87.14 | 4740 |
| 2025-12-04 | 85.37 | $87.54 | 6600 |
| 2025-12-03 | 84.97 | $87.41 | 17131 |
| 2025-12-02 | 84.51 | $87.27 | 12300 |
| 2025-12-01 | 84.02 | $88.80 | 8300 |
| 2025-11-28 | 83.32 | $89.70 | 8700 |
| 2025-11-26 | 82.48 | $88.56 | 12458 |
| 2025-11-25 | 81.69 | $84.91 | 2543 |
| 2025-11-24 | 81.20 | $84.47 | 18008 |
| 2025-11-21 | 80.71 | $80.03 | 5800 |
| 2025-11-20 | 80.64 | $79.81 | 14200 |
| 2025-11-19 | 80.58 | $82.84 | 3934 |
| 2025-11-18 | 80.21 | $82.48 | 6019 |
| 2025-11-17 | 79.85 | $81.77 | 3401 |
| 2025-11-14 | 79.59 | $82.64 | 5333 |
| 2025-11-13 | 79.24 | $83.30 | 13500 |
| 2025-11-12 | 78.87 | $86.43 | 20200 |
| 2025-11-11 | 78.20 | $82.72 | 3600 |
| 2025-11-10 | 77.89 | $82.71 | 9840 |
| 2025-11-07 | 77.59 | $78.21 | 4800 |
| 2025-11-06 | 77.73 | $76.60 | 5013 |
| 2025-11-05 | 78.04 | $76.01 | 8600 |
| 2025-11-04 | 78.45 | $73.07 | 15734 |
| 2025-11-03 | 79.18 | $76.25 | 8811 |
| 2025-10-31 | 79.65 | $76.93 | 2100 |
| 2025-10-30 | 80.07 | $77.76 | 12000 |
| 2025-10-29 | 80.43 | $76.12 | 5400 |
| 2025-10-28 | 80.96 | $75.97 | 9500 |
| 2025-10-27 | 81.54 | $74.89 | 20400 |
| 2025-10-24 | 82.23 | $78.38 | 9523 |
| 2025-10-23 | 82.59 | $79.16 | 10300 |
| 2025-10-22 | 82.86 | $77.73 | 23100 |
| 2025-10-21 | 83.25 | $77.71 | 43637 |
| 2025-10-20 | 83.65 | $86.81 | 14700 |
| 2025-10-17 | 83.14 | $83.62 | 38200 |
| 2025-10-16 | 82.90 | $90.15 | 32906 |
| 2025-10-15 | 81.95 | $87.32 | 20900 |
| 2025-10-14 | 81.19 | $83.84 | 11948 |
| 2025-10-13 | 80.72 | $84.33 | 36812 |
| 2025-10-10 | 80.15 | $80.75 | 13400 |
| 2025-10-09 | 79.90 | $80.45 | 36600 |
| 2025-10-08 | 79.65 | $84.84 | 24335 |
| 2025-10-07 | 78.92 | $82.47 | 15400 |
| 2025-10-06 | 78.37 | $83.92 | 33000 |
| 2025-10-03 | 77.61 | $81.29 | 6906 |
| 2025-10-02 | 77.06 | $80.48 | 14845 |
| 2025-10-01 | 76.52 | $81.23 | 20700 |
| 2025-09-30 | 75.85 | $80.02 | 13599 |
| 2025-09-29 | 75.25 | $79.51 | 11000 |
| 2025-09-26 | 74.63 | $77.68 | 7322 |
| 2025-09-25 | 74.11 | $75.30 | 6680 |
| 2025-09-24 | 73.77 | $75.28 | 9310 |
| 2025-09-23 | 73.38 | $78.21 | 18000 |
| 2025-09-22 | 72.63 | $78.49 | 23700 |
| 2025-09-19 | 71.77 | $75.79 | 122500 |
| 2025-09-18 | 71.10 | $72.09 | 13004 |
| 2025-09-17 | 70.72 | $71.82 | 12020 |
| 2025-09-16 | 70.30 | $73.33 | 11000 |
| 2025-09-15 | 69.67 | $75.44 | 18157 |
| 2025-09-12 | 68.77 | $74.39 | 8458 |
| 2025-09-11 | 67.90 | $74.57 | 7400 |
| 2025-09-10 | 66.94 | $72.88 | 7300 |
| 2025-09-09 | 66.08 | $70.52 | 16000 |
| 2025-09-08 | 65.38 | $71.64 | 18500 |
| 2025-09-05 | 64.52 | $70.56 | 19504 |
| 2025-09-04 | 63.70 | $68.11 | 10215 |
| 2025-09-03 | 63.07 | $69.14 | 9600 |
| 2025-09-02 | 62.29 | $68.64 | 14443 |
| 2025-08-29 | 61.49 | $65.66 | 3700 |
| 2025-08-28 | 60.92 | $63.89 | 8939 |
| 2025-08-27 | 60.45 | $64.03 | 7928 |
| 2025-08-26 | 59.92 | $63.56 | 7405 |
| 2025-08-25 | 59.39 | $61.87 | 1500 |
| 2025-08-22 | 58.98 | $61.85 | 3700 |
| 2025-08-21 | 58.53 | $60.57 | 17446 |
| 2025-08-20 | 58.18 | $59.54 | 8000 |
| 2025-08-19 | 57.91 | $58.18 | 6010 |
| 2025-08-18 | 57.76 | $60.07 | 2613 |
| 2025-08-15 | 57.41 | $60.23 | 1300 |
| 2025-08-14 | 57.01 | $59.38 | 4325 |
| 2025-08-13 | 56.67 | $59.28 | 3300 |
| 2025-08-12 | 56.31 | $59.35 | 2742 |
| 2025-08-11 | 55.92 | $58.63 | 1212 |
| 2025-08-08 | 55.58 | $59.05 | 10020 |
| 2025-08-07 | 55.19 | $58.92 | 3100 |
| 2025-08-06 | 54.78 | $58.48 | 1930 |
| 2025-08-05 | 54.39 | $57.17 | 5300 |
| 2025-08-04 | 54.11 | $55.54 | 2729 |
| 2025-08-01 | 53.99 | $52.99 | 2900 |
| 2025-07-31 | 54.12 | $51.81 | 1600 |
| 2025-07-30 | 54.39 | $52.34 | 1800 |
| 2025-07-29 | 54.61 | $54.00 | 1700 |
| 2025-07-28 | 54.69 | $53.25 | 2414 |
| 2025-07-25 | 54.83 | $54.50 | 3307 |
| 2025-07-24 | 54.86 | $55.02 | 1018 |
| 2025-07-23 | 54.84 | $55.68 | 5043 |
| 2025-07-22 | 54.76 | $56.88 | 4900 |
| 2025-07-21 | 54.56 | $55.12 | 1749 |
| 2025-07-18 | 54.53 | $53.67 | 1537 |
| 2025-07-17 | 54.66 | $53.63 | 5331 |
| 2025-07-16 | 54.81 | $54.36 | 3000 |
| 2025-07-15 | 54.92 | $54.53 | 4400 |
| 2025-07-14 | 55.03 | $54.95 | 1620 |
| 2025-07-11 | 55.12 | $54.64 | 2900 |
| 2025-07-10 | 55.25 | $54.18 | 3000 |
| 2025-07-09 | 55.43 | $54.07 | 2300 |
| 2025-07-08 | 55.64 | $53.94 | 7832 |
| 2025-07-07 | 55.88 | $55.82 | 6041 |
| 2025-07-03 | 55.95 | $55.24 | 4500 |
| 2025-07-02 | 56.09 | $55.31 | 3000 |
| 2025-07-01 | 56.24 | $55.47 | 3835 |
| 2025-06-30 | 56.39 | $55.48 | 2712 |
| 2025-06-27 | 56.54 | $52.73 | 9900 |
| 2025-06-26 | 56.96 | $55.46 | 3600 |
| 2025-06-25 | 57.12 | $54.86 | 11772 |
| 2025-06-24 | 57.33 | $55.71 | 8301 |
| 2025-06-23 | 57.46 | $56.50 | 4957 |
| 2025-06-20 | 57.51 | $56.68 | 6260 |
| 2025-06-18 | 57.52 | $57.36 | 2600 |
| 2025-06-17 | 57.44 | $57.27 | 9400 |
| 2025-06-16 | 57.34 | $58.62 | 7400 |
| 2025-06-13 | 57.06 | $59.33 | 5497 |
| 2025-06-12 | 56.67 | $59.24 | 4100 |
| 2025-06-11 | 56.24 | $57.06 | 4600 |
| 2025-06-10 | 55.98 | $56.23 | 5511 |
| 2025-06-09 | 55.76 | $57.19 | 6244 |
| 2025-06-06 | 55.44 | $56.80 | 7012 |
| 2025-06-05 | 55.14 | $58.04 | 9400 |
| 2025-06-04 | 54.70 | $58.94 | 14139 |
| 2025-06-03 | 54.15 | $58.55 | 11833 |
| 2025-06-02 | 53.61 | $59.14 | 9900 |
| 2025-05-30 | 52.98 | $55.14 | 5100 |
| 2025-05-29 | 52.69 | $55.11 | 4619 |
| 2025-05-28 | 52.40 | $54.82 | 5700 |
| 2025-05-27 | 52.11 | $54.44 | 7880 |
| 2025-05-23 | 51.85 | $55.65 | 5866 |
| 2025-05-22 | 51.46 | $53.63 | 9011 |
| 2025-05-21 | 51.26 | $53.17 | 5823 |
| 2025-05-20 | 51.09 | $52.02 | 3123 |
| 2025-05-19 | 51.05 | $50.79 | 2308 |
| 2025-05-16 | 51.14 | $49.24 | 8600 |
| 2025-05-15 | 51.41 | $49.47 | 10226 |
| 2025-05-14 | 51.69 | $48.34 | 13927 |
| 2025-05-13 | 52.11 | $49.44 | 15200 |
| 2025-05-12 | 52.43 | $49.68 | 22914 |
| 2025-05-09 | 52.75 | $54.47 | 17600 |
| 2025-05-08 | 52.58 | $52.57 | 8414 |
| 2025-05-07 | 52.58 | $53.55 | 2500 |
| 2025-05-06 | 52.43 | $55.00 | 8400 |
| 2025-05-05 | 52.09 | $52.03 | 8000 |
| 2025-05-02 | 52.00 | $50.09 | 3800 |
| 2025-05-01 | 52.07 | $49.88 | 11510 |
| 2025-04-30 | 52.16 | $51.52 | 8800 |
| 2025-04-29 | 52.06 | $51.70 | 7619 |
| 2025-04-28 | 51.93 | $52.33 | 14700 |
| 2025-04-25 | 51.72 | $51.90 | 13901 |
| 2025-04-24 | 51.52 | $52.76 | 7235 |
| 2025-04-23 | 51.22 | $51.83 | 90900 |
| 2025-04-22 | 50.97 | $54.04 | 27883 |
| 2025-04-21 | 50.48 | $56.20 | 24800 |
| 2025-04-17 | 49.73 | $54.96 | 14847 |
| 2025-04-16 | 49.06 | $55.80 | 42311 |
| 2025-04-15 | 48.26 | $54.07 | 19500 |
| 2025-04-14 | 47.59 | $52.62 | 33100 |
| 2025-04-11 | 47.03 | $51.97 | 28437 |
| 2025-04-10 | 46.49 | $50.35 | 25440 |
| 2025-04-09 | 46.09 | $47.40 | 8437 |
| 2025-04-08 | 45.94 | $43.81 | 11185 |
| 2025-04-07 | 46.13 | $43.67 | 16140 |
| 2025-04-04 | 46.31 | $43.78 | 17000 |
| 2025-04-03 | 46.49 | $47.45 | 21000 |
| 2025-04-02 | 46.29 | $47.00 | 7400 |
| 2025-04-01 | 46.11 | $47.43 | 7500 |
| 2025-03-31 | 45.86 | $47.29 | 13219 |
| 2025-03-28 | 45.60 | $47.18 | 4800 |
| 2025-03-27 | 45.31 | $47.43 | 3300 |
| 2025-03-26 | 44.97 | $46.30 | 4800 |
| 2025-03-25 | 44.71 | $46.92 | 7348 |
| 2025-03-24 | 44.37 | $45.27 | 15805 |
| 2025-03-21 | 44.18 | $45.69 | 2900 |
| 2025-03-20 | 43.92 | $46.37 | 8849 |
| 2025-03-19 | 43.60 | $46.54 | 2039 |
| 2025-03-18 | 43.23 | $46.16 | 7714 |
| 2025-03-17 | 42.89 | $46.66 | 11315 |
| 2025-03-14 | 42.48 | $44.82 | 9100 |
| 2025-03-13 | 42.24 | $44.29 | 13021 |
| 2025-03-12 | 42.05 | $42.75 | 5309 |
| 2025-03-11 | 42.00 | $42.39 | 7270 |
| 2025-03-10 | 42.00 | $41.31 | 4368 |
| 2025-03-07 | 42.11 | $42.85 | 7700 |
| 2025-03-06 | 42.07 | $42.36 | 10000 |
| 2025-03-05 | 42.08 | $42.67 | 1819 |
| 2025-03-04 | 42.06 | $41.34 | 2423 |
| 2025-03-03 | 42.17 | $40.86 | 4800 |
| 2025-02-28 | 42.31 | $40.33 | 3417 |
| 2025-02-27 | 42.51 | $40.63 | 1531 |
| 2025-02-26 | 42.67 | $42.18 | 2553 |
| 2025-02-25 | 42.67 | $41.53 | 12904 |
| 2025-02-24 | 42.72 | $42.75 | 3807 |
| 2025-02-21 | 42.63 | $41.91 | 1400 |
| 2025-02-20 | 42.61 | $43.92 | 3100 |
| 2025-02-19 | 42.37 | $42.64 | 9100 |
| 2025-02-18 | 42.24 | $42.98 | 13323 |
| 2025-02-14 | 42.05 | $42.76 | 6453 |
| 2025-02-13 | 41.85 | $43.55 | 3418 |
| 2025-02-12 | 41.55 | $43.66 | 5209 |
| 2025-02-11 | 41.22 | $43.54 | 400 |
| 2025-02-10 | 40.86 | $43.79 | 3309 |
| 2025-02-07 | 40.45 | $42.71 | 4400 |
| 2025-02-06 | 40.11 | $42.89 | 3101 |
| 2025-02-05 | 39.72 | $42.76 | 8635 |
| 2025-02-04 | 39.30 | $42.19 | 2100 |
| 2025-02-03 | 38.91 | $41.09 | 7300 |
| 2025-01-31 | 38.59 | $40.06 | 600 |
| 2025-01-30 | 38.35 | $40.35 | 2700 |
| 2025-01-29 | 38.06 | $39.10 | 1100 |
| 2025-01-28 | 37.86 | $39.37 | 6900 |
| 2025-01-27 | 37.61 | $38.26 | 2238 |
| 2025-01-24 | 37.45 | $39.30 | 400 |
| 2025-01-23 | 37.17 | $38.66 | 1428 |
| 2025-01-22 | 36.94 | $39.00 | 1240 |
| 2025-01-21 | 36.66 | $38.85 | 1954 |
| 2025-01-17 | 36.37 | $37.29 | 249 |
| 2025-01-16 | 36.23 | $38.02 | 1418 |
| 2025-01-15 | 36.02 | $37.80 | 322 |
| 2025-01-14 | 35.82 | $37.80 | 628 |
| 2025-01-13 | 35.62 | $36.75 | 4112 |
| 2025-01-10 | 35.53 | $36.63 | 746 |
| 2025-01-08 | 35.47 | $36.67 | 327 |
| 2025-01-07 | 35.41 | $35.52 | 200 |
| 2025-01-06 | 35.47 | $35.22 | 847 |
| 2025-01-03 | 35.58 | $35.36 | 800 |
| 2025-01-02 | 35.69 | $35.74 | 2905 |
| 2024-12-31 | 35.77 | $35.11 | 5338 |
| 2024-12-30 | 35.93 | $34.17 | 1900 |
| 2024-12-27 | 36.19 | $34.57 | 1143 |
| 2024-12-26 | 36.43 | $34.67 | 239 |
| 2024-12-24 | 36.66 | $34.62 | 134 |
| 2024-12-23 | 36.92 | $35.45 | 536 |
| 2024-12-20 | 37.11 | $35.39 | 600 |
| 2024-12-19 | 37.31 | $35.11 | 300 |
| 2024-12-18 | 37.56 | $35.22 | 1022 |
| 2024-12-17 | 37.80 | $36.41 | 300 |
| 2024-12-16 | 37.93 | $36.72 | 241 |
| 2024-12-13 | 38.03 | $36.71 | 1600 |
| 2024-12-12 | 38.11 | $38.12 | 4326 |
| 2024-12-11 | 38.05 | $39.73 | 1100 |
| 2024-12-10 | 37.81 | $38.75 | 3048 |
| 2024-12-09 | 37.66 | $38.84 | 6000 |
| 2024-12-06 | 37.49 | $37.67 | 1300 |
| 2024-12-05 | 37.44 | $38.64 | 1007 |
| 2024-12-04 | 37.29 | $38.40 | 2025 |
| 2024-12-03 | 37.16 | $38.03 | 5700 |
| 2024-12-02 | 37.08 | $37.60 | 2146 |
| 2024-11-29 | 37.04 | $37.50 | 300 |
| 2024-11-27 | 37.02 | $37.27 | 1207 |
| 2024-11-26 | 37.04 | $36.81 | 2327 |
| 2024-11-25 | 37.12 | $37.39 | 4700 |
| 2024-11-22 | 37.16 | $38.47 | 3600 |
| 2024-11-21 | 37.10 | $38.16 | 2300 |
| 2024-11-20 | 37.09 | $37.18 | 634 |
| 2024-11-19 | 37.19 | $37.25 | 543 |
| 2024-11-18 | 37.30 | $36.38 | 4544 |
| 2024-11-15 | 37.52 | $35.02 | 2300 |
| 2024-11-14 | 37.90 | $34.78 | 12800 |
| 2024-11-13 | 38.33 | $35.52 | 2800 |
| 2024-11-12 | 38.71 | $35.28 | 800 |
| 2024-11-11 | 39.12 | $36.01 | 4612 |
| 2024-11-08 | 39.47 | $38.53 | 1430 |
| 2024-11-07 | 39.59 | $38.03 | 2624 |
| 2024-11-06 | 39.75 | $37.34 | 8600 |
| 2024-11-05 | 39.97 | $39.49 | 1100 |
| 2024-11-04 | 39.97 | $38.91 | 900 |
| 2024-11-01 | 40.01 | $38.86 | 347 |
| 2024-10-31 | 40.06 | $39.60 | 5000 |
| 2024-10-30 | 40.02 | $40.52 | 1700 |
| 2024-10-29 | 39.88 | $40.50 | 2849 |
| 2024-10-28 | 39.73 | $39.75 | 419 |
| 2024-10-25 | 39.64 | $40.50 | 300 |
| 2024-10-24 | 39.47 | $41.00 | 1137 |
| 2024-10-23 | 39.24 | $41.06 | 3100 |
| 2024-10-22 | 38.99 | $41.92 | 1900 |
| 2024-10-21 | 38.65 | $41.17 | 3112 |
| 2024-10-18 | 38.36 | $41.53 | 3002 |
| 2024-10-17 | 38.03 | $39.66 | 1227 |
| 2024-10-16 | 37.86 | $39.29 | 2400 |
| 2024-10-15 | 37.72 | $38.83 | 1216 |
| 2024-10-14 | 37.62 | $38.31 | 2000 |
| 2024-10-11 | 37.56 | $37.99 | 342 |
| 2024-10-10 | 37.53 | $37.79 | 2500 |
| 2024-10-09 | 37.52 | $36.36 | 1000 |
| 2024-10-08 | 37.63 | $36.57 | 900 |
| 2024-10-07 | 37.71 | $36.62 | 4400 |
| 2024-10-04 | 37.77 | $37.15 | 1400 |
| 2024-10-03 | 37.76 | $37.20 | 900 |
| 2024-10-02 | 37.73 | $37.97 | 2503 |
| 2024-10-01 | 37.61 | $37.89 | 1019 |
| 2024-09-30 | 37.48 | $37.40 | 3937 |
| 2024-09-27 | 37.38 | $37.99 | 2830 |
| 2024-09-26 | 37.22 | $39.17 | 5300 |
| 2024-09-25 | 36.92 | $38.54 | 3400 |
| 2024-09-24 | 36.67 | $39.11 | 3000 |
| 2024-09-23 | 36.35 | $38.42 | 1234 |
| 2024-09-20 | 36.08 | $38.23 | 6706 |
| 2024-09-19 | 35.82 | $37.78 | 2240 |
| 2024-09-18 | 35.60 | $36.75 | 1000 |
| 2024-09-17 | 35.48 | $37.61 | 1143 |
| 2024-09-16 | 35.26 | $37.46 | 1622 |
| 2024-09-13 | 35.05 | $37.62 | 3937 |
| 2024-09-12 | 34.80 | $36.49 | 5417 |
| 2024-09-11 | 34.65 | $34.62 | 626 |
| 2024-09-10 | 34.68 | $34.12 | 800 |
| 2024-09-09 | 34.75 | $34.10 | 1300 |
| 2024-09-06 | 34.81 | $32.85 | 200 |
| 2024-09-05 | 34.99 | $34.22 | 1305 |
| 2024-09-04 | 35.02 | $33.39 | 500 |
| 2024-09-03 | 35.13 | $33.92 | 1223 |
| 2024-08-30 | 35.17 | $35.10 | 300 |
| 2024-08-29 | 35.09 | $35.52 | 2000 |
| 2024-08-28 | 34.96 | $35.10 | 1504 |
| 2024-08-27 | 34.87 | $35.71 | 344 |
| 2024-08-26 | 34.70 | $35.86 | 614 |
| 2024-08-23 | 34.51 | $36.11 | 433 |
| 2024-08-22 | 34.27 | $36.03 | 1327 |
| 2024-08-21 | 34.03 | $36.53 | 1200 |
| 2024-08-20 | 33.72 | $36.18 | 1119 |
| 2024-08-19 | 33.44 | $35.84 | 2612 |
| 2024-08-16 | 33.18 | $35.15 | 109 |
| 2024-08-15 | 32.99 | $33.88 | 300 |
| 2024-08-14 | 32.91 | $33.96 | 2000 |
| 2024-08-13 | 32.84 | $34.23 | 300 |
| 2024-08-12 | 32.75 | $33.41 | 3000 |
| 2024-08-09 | 32.74 | $32.48 | 408 |
| 2024-08-08 | 32.83 | $31.88 | 300 |
| 2024-08-07 | 33.00 | $31.25 | 1100 |
| 2024-08-06 | 33.24 | $31.80 | 300 |
| 2024-08-05 | 33.44 | $31.77 | 300 |
| 2024-08-02 | 33.65 | $32.70 | 331 |
| 2024-08-01 | 33.77 | $33.24 | 629 |
| 2024-07-31 | 33.85 | $34.01 | 1103 |
| 2024-07-30 | 33.83 | $33.03 | 249 |
| 2024-07-29 | 33.91 | $32.78 | 217 |
| 2024-07-26 | 33.99 | $32.80 | 200 |
| 2024-07-25 | 34.07 | $32.51 | 700 |
| 2024-07-24 | 34.17 | $33.67 | 2100 |
| 2024-07-23 | 34.15 | $33.94 | 235 |
| 2024-07-22 | 34.09 | $34.12 | 214 |
| 2024-07-19 | 33.99 | $34.21 | 2724 |
| 2024-07-18 | 33.88 | $34.55 | 847 |
| 2024-07-17 | 33.71 | $35.09 | 149 |
| 2024-07-16 | 33.47 | $35.84 | 200 |
| 2024-07-15 | 33.13 | $34.94 | 1235 |
| 2024-07-12 | 32.85 | $35.21 | 800 |
| 2024-07-11 | 32.53 | $34.87 | 300 |
| 2024-07-10 | 32.22 | $34.58 | 1007 |
| 2024-07-09 | 31.91 | $33.75 | 413 |
| 2024-07-08 | 31.67 | $33.56 | 1433 |
| 2024-07-05 | 31.44 | $33.97 | 2900 |
| 2024-07-03 | 31.17 | $32.67 | 939 |
| 2024-07-02 | 31.01 | $31.28 | 200 |
| 2024-07-01 | 30.98 | $31.36 | 1117 |
| 2024-06-28 | 30.95 | $31.23 | 829 |
| 2024-06-27 | 30.94 | $31.46 | 300 |
| 2024-06-26 | 30.90 | $30.79 | 1930 |
| 2024-06-25 | 30.94 | $31.00 | 1001 |
| 2024-06-24 | 30.96 | $31.31 | 912 |
| 2024-06-21 | 30.95 | $31.05 | 300 |
| 2024-06-20 | 30.97 | $31.61 | 1000 |
| 2024-06-18 | 30.95 | $30.45 | 1809 |
| 2024-06-17 | 31.05 | $30.17 | 300 |
| 2024-06-14 | 31.19 | $30.16 | 3200 |
| 2024-06-13 | 31.35 | $29.96 | 500 |
| 2024-06-12 | 31.53 | $30.72 | 400 |
| 2024-06-11 | 31.65 | $30.63 | 4700 |
| 2024-06-10 | 31.79 | $30.82 | 300 |
| 2024-06-07 | 31.91 | $30.15 | 5717 |
| 2024-06-06 | 32.10 | $32.70 | 2948 |
| 2024-06-05 | 32.04 | $31.82 | 2200 |
| 2024-06-04 | 32.06 | $31.04 | 2300 |
| 2024-06-03 | 32.15 | $31.86 | 2241 |
| 2024-05-31 | 32.16 | $31.86 | 1200 |
| 2024-05-30 | 32.16 | $32.13 | 1300 |
| 2024-05-29 | 32.13 | $31.74 | 2810 |
| 2024-05-28 | 32.12 | $32.54 | 2125 |
| 2024-05-24 | 32.04 | $31.80 | 1800 |
| 2024-05-23 | 32.02 | $31.08 | 2038 |
| 2024-05-22 | 32.07 | $32.09 | 2919 |
| 2024-05-21 | 32.02 | $33.38 | 736 |
| 2024-05-20 | 31.84 | $33.65 | 2200 |
| 2024-05-17 | 31.61 | $33.32 | 1411 |
| 2024-05-16 | 31.40 | $32.31 | 1141 |
| 2024-05-15 | 31.29 | $32.62 | 2926 |
| 2024-05-14 | 31.13 | $32.03 | 1025 |
| 2024-05-13 | 31.03 | $31.58 | 1700 |
| 2024-05-10 | 30.97 | $32.04 | 800 |
| 2024-05-09 | 30.85 | $31.51 | 6400 |
| 2024-05-08 | 30.80 | $30.99 | 1000 |
| 2024-05-07 | 30.79 | $30.86 | 700 |
| 2024-05-06 | 30.79 | $30.92 | 1033 |
| 2024-05-03 | 30.80 | $30.35 | 241 |
| 2024-05-02 | 30.86 | $30.48 | 1900 |
| 2024-05-01 | 30.91 | $30.23 | 5000 |
| 2024-04-30 | 30.98 | $30.17 | 7911 |
| 2024-04-29 | 31.06 | $31.78 | 2100 |
| 2024-04-26 | 30.98 | $31.47 | 1115 |
| 2024-04-25 | 30.92 | $30.81 | 5900 |
| 2024-04-24 | 30.91 | $30.67 | 1000 |
| 2024-04-23 | 30.90 | $30.39 | 2500 |
| 2024-04-22 | 30.91 | $30.41 | 5410 |
| 2024-04-19 | 30.90 | $31.66 | 5832 |
| 2024-04-18 | 30.75 | $30.94 | 1400 |
| 2024-04-17 | 30.66 | $31.10 | 3231 |
| 2024-04-16 | 30.53 | $30.58 | 2400 |
| 2024-04-15 | 30.43 | $30.44 | 17510 |
| 2024-04-12 | 30.34 | $31.74 | 817 |
| 2024-04-11 | 30.09 | $31.86 | 7721 |
| 2024-04-10 | 29.82 | $30.86 | 3000 |
| 2024-04-09 | 29.63 | $31.83 | 12300 |
| 2024-04-08 | 29.33 | $31.24 | 2604 |
| 2024-04-05 | 29.07 | $31.28 | 3500 |
| 2024-04-04 | 28.78 | $30.37 | 5900 |
| 2024-04-03 | 28.57 | $30.76 | 4048 |
| 2024-04-02 | 28.31 | $30.00 | 7916 |
| 2024-04-01 | 28.09 | $29.93 | 6000 |
| 2024-03-28 | 27.87 | $29.61 | 3000 |
| 2024-03-27 | 27.65 | $28.95 | 4937 |
| 2024-03-26 | 27.47 | $27.97 | 2807 |
| 2024-03-25 | 27.36 | $27.86 | 3443 |
| 2024-03-22 | 27.24 | $27.26 | 2400 |
| 2024-03-21 | 27.17 | $27.57 | 6003 |
| 2024-03-20 | 27.05 | $27.79 | 6806 |
| 2024-03-19 | 26.90 | $26.80 | 5211 |
| 2024-03-18 | 26.83 | $27.27 | 600 |
| 2024-03-15 | 26.71 | $27.50 | 1517 |
| 2024-03-14 | 26.54 | $27.44 | 2544 |
| 2024-03-13 | 26.37 | $28.02 | 2200 |
| 2024-03-12 | 26.12 | $27.52 | 2700 |
| 2024-03-11 | 25.91 | $28.01 | 3700 |
| 2024-03-08 | 25.63 | $27.71 | 216 |
| 2024-03-07 | 25.36 | $27.72 | 8700 |
| 2024-03-06 | 25.08 | $27.39 | 2902 |
| 2024-03-05 | 24.82 | $26.90 | 1102 |
| 2024-03-04 | 24.59 | $26.44 | 2401 |
| 2024-03-01 | 24.41 | $25.44 | 19902 |
| 2024-02-29 | 24.32 | $24.22 | 1701 |
| 2024-02-28 | 24.35 | $23.75 | 202 |
| 2024-02-27 | 24.44 | $24.06 | 200 |
| 2024-02-26 | 24.50 | $24.15 | 912 |
| 2024-02-23 | 24.56 | $24.58 | 3301 |
| 2024-02-22 | 24.59 | $24.14 | 3103 |
| 2024-02-21 | 24.66 | $24.63 | 908 |
| 2024-02-20 | 24.69 | $24.71 | 200 |
| 2024-02-16 | 24.71 | $24.62 | 904 |
| 2024-02-15 | 24.74 | $24.59 | 2134 |
| 2024-02-14 | 24.77 | $23.84 | 201 |
| 2024-02-13 | 24.88 | $23.50 | 2304 |
| 2024-02-12 | 25.03 | $24.64 | 2702 |
| 2024-02-09 | 25.08 | $24.44 | 1402 |
| 2024-02-08 | 25.16 | $24.63 | 801 |
| 2024-02-07 | 25.22 | $24.71 | 906 |
| 2024-02-06 | 25.27 | $24.94 | 201 |
| 2024-02-05 | 25.31 | $24.61 | 2200 |
| 2024-02-02 | 25.39 | $25.34 | 4705 |
| 2024-02-01 | 25.40 | $26.36 | 4101 |
| 2024-01-31 | 25.30 | $25.18 | 4100 |
| 2024-01-30 | 25.33 | $25.40 | 800 |
| 2024-01-29 | 25.35 | $25.39 | 300 |
| 2024-01-26 | 25.38 | $25.57 | 1501 |
| 2024-01-25 | 25.41 | $25.67 | 200 |
| 2024-01-24 | 25.44 | $25.09 | 3202 |
| 2024-01-23 | 25.54 | $25.36 | 1749 |
| 2024-01-22 | 25.63 | $24.72 | 201 |
| 2024-01-19 | 25.79 | $24.89 | 228 |
| 2024-01-18 | 25.95 | $24.83 | 900 |
| 2024-01-17 | 26.13 | $24.69 | 800 |
| 2024-01-16 | 26.33 | $25.02 | 5111 |
| 2024-01-12 | 26.51 | $26.42 | 5915 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.68
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.01
Average
57.63
Maximum
118.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.68 | $77.96 | 1030 |
| 2026-07-23 | 75.45 | $77.53 | 1112 |
| 2026-07-22 | 75.29 | $79.46 | 3500 |
| 2026-07-21 | 74.71 | $76.97 | 2113 |
| 2026-07-20 | 74.58 | $73.52 | 506 |
| 2026-07-17 | 75.18 | $74.06 | 2315 |
| 2026-07-16 | 75.77 | $74.05 | 11700 |
| 2026-07-15 | 76.48 | $76.91 | 2100 |
| 2026-07-14 | 76.72 | $77.75 | 1000 |
| 2026-07-13 | 76.84 | $76.21 | 900 |
| 2026-07-10 | 77.32 | $78.66 | 829 |
| 2026-07-09 | 77.38 | $78.80 | 3300 |
| 2026-07-08 | 77.43 | $76.48 | 1400 |
| 2026-07-07 | 78.00 | $79.27 | 3406 |
| 2026-07-06 | 78.09 | $82.54 | 2019 |
| 2026-07-02 | 77.52 | $80.81 | 1000 |
| 2026-07-01 | 77.25 | $77.34 | 4700 |
| 2026-06-30 | 77.69 | $77.17 | 6400 |
| 2026-06-29 | 78.26 | $77.79 | 4935 |
| 2026-06-26 | 78.82 | $79.01 | 5029 |
| 2026-06-25 | 79.22 | $77.25 | 2019 |
| 2026-06-24 | 80.09 | $76.03 | 8800 |
| 2026-06-23 | 81.37 | $79.73 | 7611 |
| 2026-06-22 | 82.10 | $83.42 | 5200 |
| 2026-06-18 | 82.19 | $83.77 | 9400 |
| 2026-06-17 | 82.23 | $86.61 | 1647 |
| 2026-06-16 | 81.71 | $88.78 | 11871 |
| 2026-06-15 | 80.67 | $86.66 | 1747 |
| 2026-06-12 | 79.93 | $81.26 | 1412 |
| 2026-06-11 | 80.24 | $79.26 | 5738 |
| 2026-06-10 | 81.06 | $74.21 | 9900 |
| 2026-06-09 | 83.09 | $78.39 | 6100 |
| 2026-06-08 | 84.60 | $80.21 | 7400 |
| 2026-06-05 | 85.99 | $79.95 | 15900 |
| 2026-06-04 | 87.68 | $87.45 | 1209 |
| 2026-06-03 | 88.08 | $86.46 | 2600 |
| 2026-06-02 | 88.77 | $89.07 | 7000 |
| 2026-06-01 | 89.04 | $88.14 | 10519 |
| 2026-05-29 | 89.56 | $91.97 | 3445 |
| 2026-05-28 | 89.38 | $88.98 | 2200 |
| 2026-05-27 | 89.81 | $88.20 | 2014 |
| 2026-05-26 | 90.50 | $91.08 | 4437 |
| 2026-05-22 | 90.70 | $87.38 | 4505 |
| 2026-05-21 | 91.74 | $88.28 | 1326 |
| 2026-05-20 | 92.76 | $89.15 | 3203 |
| 2026-05-19 | 93.78 | $87.34 | 5013 |
| 2026-05-18 | 95.36 | $91.24 | 8500 |
| 2026-05-15 | 96.38 | $91.63 | 7823 |
| 2026-05-14 | 97.48 | $98.23 | 2800 |
| 2026-05-13 | 97.37 | $100.15 | 4303 |
| 2026-05-12 | 96.84 | $101.22 | 11600 |
| 2026-05-11 | 96.01 | $100.91 | 5000 |
| 2026-05-08 | 95.12 | $99.86 | 2000 |
| 2026-05-07 | 94.31 | $97.28 | 10519 |
| 2026-05-06 | 93.93 | $96.92 | 5700 |
| 2026-05-05 | 93.58 | $90.62 | 8940 |
| 2026-05-04 | 94.51 | $89.87 | 2400 |
| 2026-05-01 | 95.76 | $91.70 | 3339 |
| 2026-04-30 | 96.84 | $93.14 | 2900 |
| 2026-04-29 | 97.80 | $91.35 | 4100 |
| 2026-04-28 | 99.30 | $93.74 | 3000 |
| 2026-04-27 | 100.54 | $97.22 | 1200 |
| 2026-04-24 | 101.25 | $98.75 | 1400 |
| 2026-04-23 | 101.75 | $98.08 | 7317 |
| 2026-04-22 | 102.46 | $100.22 | 2100 |
| 2026-04-21 | 102.84 | $98.92 | 3200 |
| 2026-04-20 | 103.54 | $105.79 | 1739 |
| 2026-04-17 | 102.90 | $106.67 | 1800 |
| 2026-04-16 | 101.96 | $103.89 | 2000 |
| 2026-04-15 | 101.45 | $104.15 | 2137 |
| 2026-04-14 | 100.81 | $107.05 | 2100 |
| 2026-04-13 | 99.45 | $105.57 | 5200 |
| 2026-04-10 | 98.18 | $105.38 | 2207 |
| 2026-04-09 | 96.75 | $104.30 | 3108 |
| 2026-04-08 | 95.33 | $103.52 | 5850 |
| 2026-04-07 | 93.86 | $99.73 | 4628 |
| 2026-04-06 | 92.96 | $98.64 | 2235 |
| 2026-04-02 | 92.17 | $99.01 | 6700 |
| 2026-04-01 | 91.21 | $101.63 | 8618 |
| 2026-03-31 | 89.56 | $96.64 | 3641 |
| 2026-03-30 | 88.73 | $89.94 | 3813 |
| 2026-03-27 | 89.22 | $89.23 | 5800 |
| 2026-03-26 | 89.97 | $85.79 | 8400 |
| 2026-03-25 | 91.60 | $90.53 | 4349 |
| 2026-03-24 | 92.53 | $87.39 | 5500 |
| 2026-03-23 | 94.31 | $87.17 | 22694 |
| 2026-03-20 | 96.46 | $83.26 | 11400 |
| 2026-03-19 | 99.79 | $86.40 | 26193 |
| 2026-03-18 | 103.03 | $92.45 | 7500 |
| 2026-03-17 | 105.52 | $98.16 | 2729 |
| 2026-03-16 | 107.22 | $99.38 | 4400 |
| 2026-03-13 | 108.93 | $97.82 | 10871 |
| 2026-03-12 | 111.25 | $104.81 | 2848 |
| 2026-03-11 | 112.47 | $107.39 | 4996 |
| 2026-03-10 | 113.32 | $109.47 | 6500 |
| 2026-03-09 | 113.86 | $107.93 | 7407 |
| 2026-03-06 | 114.79 | $108.02 | 6051 |
| 2026-03-05 | 115.84 | $107.84 | 10000 |
| 2026-03-04 | 117.07 | $113.13 | 14200 |
| 2026-03-03 | 117.36 | $111.43 | 23800 |
| 2026-03-02 | 118.02 | $121.65 | 9100 |
| 2026-02-27 | 116.60 | $122.22 | 7122 |
| 2026-02-26 | 114.80 | $119.68 | 9327 |
| 2026-02-25 | 113.23 | $118.31 | 3100 |
| 2026-02-24 | 111.66 | $117.10 | 8717 |
| 2026-02-23 | 110.08 | $115.93 | 14400 |
| 2026-02-20 | 108.46 | $110.61 | 6714 |
| 2026-02-19 | 107.70 | $108.41 | 2900 |
| 2026-02-18 | 107.26 | $106.34 | 11500 |
| 2026-02-17 | 107.17 | $104.38 | 10900 |
| 2026-02-13 | 107.46 | $108.19 | 2802 |
| 2026-02-12 | 106.98 | $102.64 | 10418 |
| 2026-02-11 | 107.58 | $110.53 | 12200 |
| 2026-02-10 | 106.60 | $108.01 | 13225 |
| 2026-02-09 | 105.97 | $108.08 | 9541 |
| 2026-02-06 | 105.21 | $101.54 | 6045 |
| 2026-02-05 | 105.69 | $96.73 | 7808 |
| 2026-02-04 | 107.25 | $102.78 | 12131 |
| 2026-02-03 | 107.75 | $103.25 | 36132 |
| 2026-02-02 | 108.22 | $98.30 | 17100 |
| 2026-01-30 | 109.78 | $97.12 | 19000 |
| 2026-01-29 | 111.80 | $111.45 | 27100 |
| 2026-01-28 | 111.09 | $117.32 | 8700 |
| 2026-01-27 | 108.99 | $113.68 | 11300 |
| 2026-01-26 | 107.29 | $111.79 | 11533 |
| 2026-01-23 | 105.68 | $111.12 | 6000 |
| 2026-01-22 | 103.92 | $108.60 | 12049 |
| 2026-01-21 | 102.38 | $104.91 | 21700 |
| 2026-01-20 | 101.34 | $106.89 | 14739 |
| 2026-01-16 | 99.70 | $99.17 | 3628 |
| 2026-01-15 | 99.40 | $100.25 | 8300 |
| 2026-01-14 | 98.80 | $100.34 | 3332 |
| 2026-01-13 | 98.07 | $100.12 | 5400 |
| 2026-01-12 | 97.24 | $99.68 | 6600 |
| 2026-01-09 | 96.36 | $96.28 | 5337 |
| 2026-01-08 | 96.03 | $96.16 | 8503 |
| 2026-01-07 | 95.66 | $96.15 | 5204 |
| 2026-01-06 | 95.22 | $96.68 | 2604 |
| 2026-01-05 | 94.57 | $94.40 | 9400 |
| 2026-01-02 | 94.29 | $90.72 | 9946 |
| 2025-12-31 | 94.72 | $91.95 | 5500 |
| 2025-12-30 | 94.94 | $92.73 | 4800 |
| 2025-12-29 | 95.01 | $90.75 | 25000 |
| 2025-12-26 | 95.49 | $98.03 | 7611 |
| 2025-12-24 | 94.49 | $95.68 | 6900 |
| 2025-12-23 | 93.80 | $96.41 | 3110 |
| 2025-12-22 | 92.83 | $96.75 | 3717 |
| 2025-12-19 | 91.61 | $92.87 | 10200 |
| 2025-12-18 | 90.99 | $90.76 | 6011 |
| 2025-12-17 | 90.71 | $91.39 | 8800 |
| 2025-12-16 | 90.22 | $90.04 | 2313 |
| 2025-12-15 | 89.93 | $89.84 | 7700 |
| 2025-12-12 | 89.62 | $91.06 | 7900 |
| 2025-12-11 | 88.98 | $91.64 | 9300 |
| 2025-12-10 | 88.10 | $89.16 | 4200 |
| 2025-12-09 | 87.59 | $87.22 | 14500 |
| 2025-12-08 | 87.39 | $85.39 | 3800 |
| 2025-12-05 | 87.53 | $87.14 | 4740 |
| 2025-12-04 | 87.30 | $87.54 | 6600 |
| 2025-12-03 | 86.95 | $87.41 | 17131 |
| 2025-12-02 | 86.54 | $87.27 | 12300 |
| 2025-12-01 | 86.09 | $88.80 | 8300 |
| 2025-11-28 | 85.23 | $89.70 | 8700 |
| 2025-11-26 | 84.03 | $88.56 | 12458 |
| 2025-11-25 | 82.86 | $84.91 | 2543 |
| 2025-11-24 | 82.26 | $84.47 | 18008 |
| 2025-11-21 | 81.66 | $80.03 | 5800 |
| 2025-11-20 | 81.89 | $79.81 | 14200 |
| 2025-11-19 | 82.20 | $82.84 | 3934 |
| 2025-11-18 | 81.90 | $82.48 | 6019 |
| 2025-11-17 | 81.63 | $81.77 | 3401 |
| 2025-11-14 | 81.46 | $82.64 | 5333 |
| 2025-11-13 | 81.07 | $83.30 | 13500 |
| 2025-11-12 | 80.48 | $86.43 | 20200 |
| 2025-11-11 | 79.12 | $82.72 | 3600 |
| 2025-11-10 | 78.33 | $82.71 | 9840 |
| 2025-11-07 | 77.41 | $78.21 | 4800 |
| 2025-11-06 | 77.29 | $76.60 | 5013 |
| 2025-11-05 | 77.49 | $76.01 | 8600 |
| 2025-11-04 | 77.86 | $73.07 | 15734 |
| 2025-11-03 | 78.90 | $76.25 | 8811 |
| 2025-10-31 | 79.45 | $76.93 | 2100 |
| 2025-10-30 | 79.93 | $77.76 | 12000 |
| 2025-10-29 | 80.31 | $76.12 | 5400 |
| 2025-10-28 | 81.10 | $75.97 | 9500 |
| 2025-10-27 | 82.03 | $74.89 | 20400 |
| 2025-10-24 | 83.33 | $78.38 | 9523 |
| 2025-10-23 | 84.10 | $79.16 | 10300 |
| 2025-10-22 | 84.80 | $77.73 | 23100 |
| 2025-10-21 | 85.90 | $77.71 | 43637 |
| 2025-10-20 | 87.15 | $86.81 | 14700 |
| 2025-10-17 | 86.67 | $83.62 | 38200 |
| 2025-10-16 | 86.75 | $90.15 | 32906 |
| 2025-10-15 | 85.43 | $87.32 | 20900 |
| 2025-10-14 | 84.47 | $83.84 | 11948 |
| 2025-10-13 | 84.07 | $84.33 | 36812 |
| 2025-10-10 | 83.47 | $80.75 | 13400 |
| 2025-10-09 | 83.50 | $80.45 | 36600 |
| 2025-10-08 | 83.57 | $84.84 | 24335 |
| 2025-10-07 | 82.70 | $82.47 | 15400 |
| 2025-10-06 | 82.15 | $83.92 | 33000 |
| 2025-10-03 | 81.19 | $81.29 | 6906 |
| 2025-10-02 | 80.59 | $80.48 | 14845 |
| 2025-10-01 | 80.04 | $81.23 | 20700 |
| 2025-09-30 | 79.21 | $80.02 | 13599 |
| 2025-09-29 | 78.48 | $79.51 | 11000 |
| 2025-09-26 | 77.71 | $77.68 | 7322 |
| 2025-09-25 | 77.17 | $75.30 | 6680 |
| 2025-09-24 | 77.03 | $75.28 | 9310 |
| 2025-09-23 | 76.83 | $78.21 | 18000 |
| 2025-09-22 | 75.96 | $78.49 | 23700 |
| 2025-09-19 | 74.86 | $75.79 | 122500 |
| 2025-09-18 | 74.13 | $72.09 | 13004 |
| 2025-09-17 | 74.03 | $71.82 | 12020 |
| 2025-09-16 | 73.94 | $73.33 | 11000 |
| 2025-09-15 | 73.49 | $75.44 | 18157 |
| 2025-09-12 | 72.50 | $74.39 | 8458 |
| 2025-09-11 | 71.54 | $74.57 | 7400 |
| 2025-09-10 | 70.37 | $72.88 | 7300 |
| 2025-09-09 | 69.33 | $70.52 | 16000 |
| 2025-09-08 | 68.60 | $71.64 | 18500 |
| 2025-09-05 | 67.50 | $70.56 | 19504 |
| 2025-09-04 | 66.42 | $68.11 | 10215 |
| 2025-09-03 | 65.67 | $69.14 | 9600 |
| 2025-09-02 | 64.56 | $68.64 | 14443 |
| 2025-08-29 | 63.36 | $65.66 | 3700 |
| 2025-08-28 | 62.58 | $63.89 | 8939 |
| 2025-08-27 | 62.03 | $64.03 | 7928 |
| 2025-08-26 | 61.36 | $63.56 | 7405 |
| 2025-08-25 | 60.66 | $61.87 | 1500 |
| 2025-08-22 | 60.20 | $61.85 | 3700 |
| 2025-08-21 | 59.65 | $60.57 | 17446 |
| 2025-08-20 | 59.28 | $59.54 | 8000 |
| 2025-08-19 | 59.06 | $58.18 | 6010 |
| 2025-08-18 | 59.09 | $60.07 | 2613 |
| 2025-08-15 | 58.70 | $60.23 | 1300 |
| 2025-08-14 | 58.22 | $59.38 | 4325 |
| 2025-08-13 | 57.83 | $59.28 | 3300 |
| 2025-08-12 | 57.39 | $59.35 | 2742 |
| 2025-08-11 | 56.86 | $58.63 | 1212 |
| 2025-08-08 | 56.40 | $59.05 | 10020 |
| 2025-08-07 | 55.76 | $58.92 | 3100 |
| 2025-08-06 | 55.05 | $58.48 | 1930 |
| 2025-08-05 | 54.32 | $57.17 | 5300 |
| 2025-08-04 | 53.74 | $55.54 | 2729 |
| 2025-08-01 | 53.42 | $52.99 | 2900 |
| 2025-07-31 | 53.59 | $51.81 | 1600 |
| 2025-07-30 | 54.04 | $52.34 | 1800 |
| 2025-07-29 | 54.45 | $54.00 | 1700 |
| 2025-07-28 | 54.58 | $53.25 | 2414 |
| 2025-07-25 | 54.89 | $54.50 | 3307 |
| 2025-07-24 | 54.99 | $55.02 | 1018 |
| 2025-07-23 | 54.99 | $55.68 | 5043 |
| 2025-07-22 | 54.86 | $56.88 | 4900 |
| 2025-07-21 | 54.45 | $55.12 | 1749 |
| 2025-07-18 | 54.35 | $53.67 | 1537 |
| 2025-07-17 | 54.55 | $53.63 | 5331 |
| 2025-07-16 | 54.78 | $54.36 | 3000 |
| 2025-07-15 | 54.90 | $54.53 | 4400 |
| 2025-07-14 | 55.00 | $54.95 | 1620 |
| 2025-07-11 | 55.04 | $54.64 | 2900 |
| 2025-07-10 | 55.14 | $54.18 | 3000 |
| 2025-07-09 | 55.36 | $54.07 | 2300 |
| 2025-07-08 | 55.64 | $53.94 | 7832 |
| 2025-07-07 | 55.99 | $55.82 | 6041 |
| 2025-07-03 | 56.00 | $55.24 | 4500 |
| 2025-07-02 | 56.13 | $55.31 | 3000 |
| 2025-07-01 | 56.26 | $55.47 | 3835 |
| 2025-06-30 | 56.38 | $55.48 | 2712 |
| 2025-06-27 | 56.52 | $52.73 | 9900 |
| 2025-06-26 | 57.25 | $55.46 | 3600 |
| 2025-06-25 | 57.52 | $54.86 | 11772 |
| 2025-06-24 | 57.95 | $55.71 | 8301 |
| 2025-06-23 | 58.27 | $56.50 | 4957 |
| 2025-06-20 | 58.46 | $56.68 | 6260 |
| 2025-06-18 | 58.63 | $57.36 | 2600 |
| 2025-06-17 | 58.68 | $57.27 | 9400 |
| 2025-06-16 | 58.74 | $58.62 | 7400 |
| 2025-06-13 | 58.52 | $59.33 | 5497 |
| 2025-06-12 | 58.10 | $59.24 | 4100 |
| 2025-06-11 | 57.61 | $57.06 | 4600 |
| 2025-06-10 | 57.50 | $56.23 | 5511 |
| 2025-06-09 | 57.53 | $57.19 | 6244 |
| 2025-06-06 | 57.35 | $56.80 | 7012 |
| 2025-06-05 | 57.21 | $58.04 | 9400 |
| 2025-06-04 | 56.78 | $58.94 | 14139 |
| 2025-06-03 | 56.07 | $58.55 | 11833 |
| 2025-06-02 | 55.32 | $59.14 | 9900 |
| 2025-05-30 | 54.32 | $55.14 | 5100 |
| 2025-05-29 | 53.99 | $55.11 | 4619 |
| 2025-05-28 | 53.61 | $54.82 | 5700 |
| 2025-05-27 | 53.22 | $54.44 | 7880 |
| 2025-05-23 | 52.84 | $55.65 | 5866 |
| 2025-05-22 | 52.14 | $53.63 | 9011 |
| 2025-05-21 | 51.74 | $53.17 | 5823 |
| 2025-05-20 | 51.38 | $52.02 | 3123 |
| 2025-05-19 | 51.20 | $50.79 | 2308 |
| 2025-05-16 | 51.25 | $49.24 | 8600 |
| 2025-05-15 | 51.63 | $49.47 | 10226 |
| 2025-05-14 | 52.02 | $48.34 | 13927 |
| 2025-05-13 | 52.71 | $49.44 | 15200 |
| 2025-05-12 | 53.27 | $49.68 | 22914 |
| 2025-05-09 | 53.86 | $54.47 | 17600 |
| 2025-05-08 | 53.52 | $52.57 | 8414 |
| 2025-05-07 | 53.52 | $53.55 | 2500 |
| 2025-05-06 | 53.31 | $55.00 | 8400 |
| 2025-05-05 | 52.74 | $52.03 | 8000 |
| 2025-05-02 | 52.70 | $50.09 | 3800 |
| 2025-05-01 | 53.05 | $49.88 | 11510 |
| 2025-04-30 | 53.49 | $51.52 | 8800 |
| 2025-04-29 | 53.64 | $51.70 | 7619 |
| 2025-04-28 | 53.77 | $52.33 | 14700 |
| 2025-04-25 | 53.77 | $51.90 | 13901 |
| 2025-04-24 | 53.84 | $52.76 | 7235 |
| 2025-04-23 | 53.72 | $51.83 | 90900 |
| 2025-04-22 | 53.77 | $54.04 | 27883 |
| 2025-04-21 | 53.33 | $56.20 | 24800 |
| 2025-04-17 | 52.36 | $54.96 | 14847 |
| 2025-04-16 | 51.47 | $55.80 | 42311 |
| 2025-04-15 | 50.25 | $54.07 | 19500 |
| 2025-04-14 | 49.18 | $52.62 | 33100 |
| 2025-04-11 | 48.23 | $51.97 | 28437 |
| 2025-04-10 | 47.26 | $50.35 | 25440 |
| 2025-04-09 | 46.47 | $47.40 | 8437 |
| 2025-04-08 | 46.17 | $43.81 | 11185 |
| 2025-04-07 | 46.57 | $43.67 | 16140 |
| 2025-04-04 | 47.05 | $43.78 | 17000 |
| 2025-04-03 | 47.59 | $47.45 | 21000 |
| 2025-04-02 | 47.43 | $47.00 | 7400 |
| 2025-04-01 | 47.32 | $47.43 | 7500 |
| 2025-03-31 | 47.10 | $47.29 | 13219 |
| 2025-03-28 | 46.86 | $47.18 | 4800 |
| 2025-03-27 | 46.60 | $47.43 | 3300 |
| 2025-03-26 | 46.24 | $46.30 | 4800 |
| 2025-03-25 | 46.04 | $46.92 | 7348 |
| 2025-03-24 | 45.67 | $45.27 | 15805 |
| 2025-03-21 | 45.59 | $45.69 | 2900 |
| 2025-03-20 | 45.39 | $46.37 | 8849 |
| 2025-03-19 | 45.01 | $46.54 | 2039 |
| 2025-03-18 | 44.52 | $46.16 | 7714 |
| 2025-03-17 | 44.03 | $46.66 | 11315 |
| 2025-03-14 | 43.34 | $44.82 | 9100 |
| 2025-03-13 | 42.93 | $44.29 | 13021 |
| 2025-03-12 | 42.56 | $42.75 | 5309 |
| 2025-03-11 | 42.46 | $42.39 | 7270 |
| 2025-03-10 | 42.40 | $41.31 | 4368 |
| 2025-03-07 | 42.57 | $42.85 | 7700 |
| 2025-03-06 | 42.43 | $42.36 | 10000 |
| 2025-03-05 | 42.37 | $42.67 | 1819 |
| 2025-03-04 | 42.23 | $41.34 | 2423 |
| 2025-03-03 | 42.34 | $40.86 | 4800 |
| 2025-02-28 | 42.57 | $40.33 | 3417 |
| 2025-02-27 | 42.94 | $40.63 | 1531 |
| 2025-02-26 | 43.30 | $42.18 | 2553 |
| 2025-02-25 | 43.39 | $41.53 | 12904 |
| 2025-02-24 | 43.62 | $42.75 | 3807 |
| 2025-02-21 | 43.62 | $41.91 | 1400 |
| 2025-02-20 | 43.78 | $43.92 | 3100 |
| 2025-02-19 | 43.54 | $42.64 | 9100 |
| 2025-02-18 | 43.52 | $42.98 | 13323 |
| 2025-02-14 | 43.41 | $42.76 | 6453 |
| 2025-02-13 | 43.32 | $43.55 | 3418 |
| 2025-02-12 | 43.04 | $43.66 | 5209 |
| 2025-02-11 | 42.68 | $43.54 | 400 |
| 2025-02-10 | 42.28 | $43.79 | 3309 |
| 2025-02-07 | 41.75 | $42.71 | 4400 |
| 2025-02-06 | 41.35 | $42.89 | 3101 |
| 2025-02-05 | 40.83 | $42.76 | 8635 |
| 2025-02-04 | 40.26 | $42.19 | 2100 |
| 2025-02-03 | 39.70 | $41.09 | 7300 |
| 2025-01-31 | 39.28 | $40.06 | 600 |
| 2025-01-30 | 39.01 | $40.35 | 2700 |
| 2025-01-29 | 38.62 | $39.10 | 1100 |
| 2025-01-28 | 38.44 | $39.37 | 6900 |
| 2025-01-27 | 38.16 | $38.26 | 2238 |
| 2025-01-24 | 38.06 | $39.30 | 400 |
| 2025-01-23 | 37.73 | $38.66 | 1428 |
| 2025-01-22 | 37.47 | $39.00 | 1240 |
| 2025-01-21 | 37.10 | $38.85 | 1954 |
| 2025-01-17 | 36.71 | $37.29 | 249 |
| 2025-01-16 | 36.57 | $38.02 | 1418 |
| 2025-01-15 | 36.26 | $37.80 | 322 |
| 2025-01-14 | 35.95 | $37.80 | 628 |
| 2025-01-13 | 35.59 | $36.75 | 4112 |
| 2025-01-10 | 35.39 | $36.63 | 746 |
| 2025-01-08 | 35.19 | $36.67 | 327 |
| 2025-01-07 | 34.96 | $35.52 | 200 |
| 2025-01-06 | 34.93 | $35.22 | 847 |
| 2025-01-03 | 34.97 | $35.36 | 800 |
| 2025-01-02 | 34.99 | $35.74 | 2905 |
| 2024-12-31 | 34.94 | $35.11 | 5338 |
| 2024-12-30 | 35.01 | $34.17 | 1900 |
| 2024-12-27 | 35.31 | $34.57 | 1143 |
| 2024-12-26 | 35.57 | $34.67 | 239 |
| 2024-12-24 | 35.86 | $34.62 | 134 |
| 2024-12-23 | 36.20 | $35.45 | 536 |
| 2024-12-20 | 36.44 | $35.39 | 600 |
| 2024-12-19 | 36.72 | $35.11 | 300 |
| 2024-12-18 | 37.12 | $35.22 | 1022 |
| 2024-12-17 | 37.55 | $36.41 | 300 |
| 2024-12-16 | 37.81 | $36.72 | 241 |
| 2024-12-13 | 38.04 | $36.71 | 1600 |
| 2024-12-12 | 38.31 | $38.12 | 4326 |
| 2024-12-11 | 38.33 | $39.73 | 1100 |
| 2024-12-10 | 38.01 | $38.75 | 3048 |
| 2024-12-09 | 37.84 | $38.84 | 6000 |
| 2024-12-06 | 37.63 | $37.67 | 1300 |
| 2024-12-05 | 37.63 | $38.64 | 1007 |
| 2024-12-04 | 37.43 | $38.40 | 2025 |
| 2024-12-03 | 37.24 | $38.03 | 5700 |
| 2024-12-02 | 37.11 | $37.60 | 2146 |
| 2024-11-29 | 37.04 | $37.50 | 300 |
| 2024-11-27 | 36.99 | $37.27 | 1207 |
| 2024-11-26 | 36.98 | $36.81 | 2327 |
| 2024-11-25 | 37.07 | $37.39 | 4700 |
| 2024-11-22 | 37.06 | $38.47 | 3600 |
| 2024-11-21 | 36.82 | $38.16 | 2300 |
| 2024-11-20 | 36.61 | $37.18 | 634 |
| 2024-11-19 | 36.57 | $37.25 | 543 |
| 2024-11-18 | 36.52 | $36.38 | 4544 |
| 2024-11-15 | 36.65 | $35.02 | 2300 |
| 2024-11-14 | 37.09 | $34.78 | 12800 |
| 2024-11-13 | 37.65 | $35.52 | 2800 |
| 2024-11-12 | 38.16 | $35.28 | 800 |
| 2024-11-11 | 38.79 | $36.01 | 4612 |
| 2024-11-08 | 39.38 | $38.53 | 1430 |
| 2024-11-07 | 39.53 | $38.03 | 2624 |
| 2024-11-06 | 39.80 | $37.34 | 8600 |
| 2024-11-05 | 40.26 | $39.49 | 1100 |
| 2024-11-04 | 40.34 | $38.91 | 900 |
| 2024-11-01 | 40.54 | $38.86 | 347 |
| 2024-10-31 | 40.79 | $39.60 | 5000 |
| 2024-10-30 | 40.91 | $40.52 | 1700 |
| 2024-10-29 | 40.85 | $40.50 | 2849 |
| 2024-10-28 | 40.77 | $39.75 | 419 |
| 2024-10-25 | 40.84 | $40.50 | 300 |
| 2024-10-24 | 40.75 | $41.00 | 1137 |
| 2024-10-23 | 40.53 | $41.06 | 3100 |
| 2024-10-22 | 40.26 | $41.92 | 1900 |
| 2024-10-21 | 39.76 | $41.17 | 3112 |
| 2024-10-18 | 39.32 | $41.53 | 3002 |
| 2024-10-17 | 38.73 | $39.66 | 1227 |
| 2024-10-16 | 38.44 | $39.29 | 2400 |
| 2024-10-15 | 38.17 | $38.83 | 1216 |
| 2024-10-14 | 37.96 | $38.31 | 2000 |
| 2024-10-11 | 37.81 | $37.99 | 342 |
| 2024-10-10 | 37.71 | $37.79 | 2500 |
| 2024-10-09 | 37.62 | $36.36 | 1000 |
| 2024-10-08 | 37.83 | $36.57 | 900 |
| 2024-10-07 | 38.01 | $36.62 | 4400 |
| 2024-10-04 | 38.22 | $37.15 | 1400 |
| 2024-10-03 | 38.33 | $37.20 | 900 |
| 2024-10-02 | 38.45 | $37.97 | 2503 |
| 2024-10-01 | 38.42 | $37.89 | 1019 |
| 2024-09-30 | 38.40 | $37.40 | 3937 |
| 2024-09-27 | 38.46 | $37.99 | 2830 |
| 2024-09-26 | 38.41 | $39.17 | 5300 |
| 2024-09-25 | 38.09 | $38.54 | 3400 |
| 2024-09-24 | 37.84 | $39.11 | 3000 |
| 2024-09-23 | 37.43 | $38.42 | 1234 |
| 2024-09-20 | 37.09 | $38.23 | 6706 |
| 2024-09-19 | 36.73 | $37.78 | 2240 |
| 2024-09-18 | 36.40 | $36.75 | 1000 |
| 2024-09-17 | 36.23 | $37.61 | 1143 |
| 2024-09-16 | 35.85 | $37.46 | 1622 |
| 2024-09-13 | 35.44 | $37.62 | 3937 |
| 2024-09-12 | 34.92 | $36.49 | 5417 |
| 2024-09-11 | 34.55 | $34.62 | 626 |
| 2024-09-10 | 34.52 | $34.12 | 800 |
| 2024-09-09 | 34.58 | $34.10 | 1300 |
| 2024-09-06 | 34.67 | $32.85 | 200 |
| 2024-09-05 | 35.02 | $34.22 | 1305 |
| 2024-09-04 | 35.14 | $33.39 | 500 |
| 2024-09-03 | 35.45 | $33.92 | 1223 |
| 2024-08-30 | 35.70 | $35.10 | 300 |
| 2024-08-29 | 35.74 | $35.52 | 2000 |
| 2024-08-28 | 35.68 | $35.10 | 1504 |
| 2024-08-27 | 35.70 | $35.71 | 344 |
| 2024-08-26 | 35.59 | $35.86 | 614 |
| 2024-08-23 | 35.43 | $36.11 | 433 |
| 2024-08-22 | 35.18 | $36.03 | 1327 |
| 2024-08-21 | 34.91 | $36.53 | 1200 |
| 2024-08-20 | 34.48 | $36.18 | 1119 |
| 2024-08-19 | 34.05 | $35.84 | 2612 |
| 2024-08-16 | 33.62 | $35.15 | 109 |
| 2024-08-15 | 33.27 | $33.88 | 300 |
| 2024-08-14 | 33.13 | $33.96 | 2000 |
| 2024-08-13 | 32.94 | $34.23 | 300 |
| 2024-08-12 | 32.67 | $33.41 | 3000 |
| 2024-08-09 | 32.53 | $32.48 | 408 |
| 2024-08-08 | 32.57 | $31.88 | 300 |
| 2024-08-07 | 32.74 | $31.25 | 1100 |
| 2024-08-06 | 33.07 | $31.80 | 300 |
| 2024-08-05 | 33.33 | $31.77 | 300 |
| 2024-08-02 | 33.65 | $32.70 | 331 |
| 2024-08-01 | 33.81 | $33.24 | 629 |
| 2024-07-31 | 33.89 | $34.01 | 1103 |
| 2024-07-30 | 33.82 | $33.03 | 249 |
| 2024-07-29 | 33.93 | $32.78 | 217 |
| 2024-07-26 | 34.12 | $32.80 | 200 |
| 2024-07-25 | 34.33 | $32.51 | 700 |
| 2024-07-24 | 34.63 | $33.67 | 2100 |
| 2024-07-23 | 34.73 | $33.94 | 235 |
| 2024-07-22 | 34.78 | $34.12 | 214 |
| 2024-07-19 | 34.80 | $34.21 | 2724 |
| 2024-07-18 | 34.79 | $34.55 | 847 |
| 2024-07-17 | 34.71 | $35.09 | 149 |
| 2024-07-16 | 34.48 | $35.84 | 200 |
| 2024-07-15 | 34.06 | $34.94 | 1235 |
| 2024-07-12 | 33.76 | $35.21 | 800 |
| 2024-07-11 | 33.34 | $34.87 | 300 |
| 2024-07-10 | 32.93 | $34.58 | 1007 |
| 2024-07-09 | 32.50 | $33.75 | 413 |
| 2024-07-08 | 32.18 | $33.56 | 1433 |
| 2024-07-05 | 31.84 | $33.97 | 2900 |
| 2024-07-03 | 31.36 | $32.67 | 939 |
| 2024-07-02 | 31.08 | $31.28 | 200 |
| 2024-07-01 | 31.05 | $31.36 | 1117 |
| 2024-06-28 | 30.99 | $31.23 | 829 |
| 2024-06-27 | 30.96 | $31.46 | 300 |
| 2024-06-26 | 30.87 | $30.79 | 1930 |
| 2024-06-25 | 30.91 | $31.00 | 1001 |
| 2024-06-24 | 30.91 | $31.31 | 912 |
| 2024-06-21 | 30.84 | $31.05 | 300 |
| 2024-06-20 | 30.83 | $31.61 | 1000 |
| 2024-06-18 | 30.69 | $30.45 | 1809 |
| 2024-06-17 | 30.78 | $30.17 | 300 |
| 2024-06-14 | 30.94 | $30.16 | 3200 |
| 2024-06-13 | 31.13 | $29.96 | 500 |
| 2024-06-12 | 31.40 | $30.72 | 400 |
| 2024-06-11 | 31.55 | $30.63 | 4700 |
| 2024-06-10 | 31.74 | $30.82 | 300 |
| 2024-06-07 | 31.92 | $30.15 | 5717 |
| 2024-06-06 | 32.27 | $32.70 | 2948 |
| 2024-06-05 | 32.14 | $31.82 | 2200 |
| 2024-06-04 | 32.17 | $31.04 | 2300 |
| 2024-06-03 | 32.37 | $31.86 | 2241 |
| 2024-05-31 | 32.42 | $31.86 | 1200 |
| 2024-05-30 | 32.49 | $32.13 | 1300 |
| 2024-05-29 | 32.50 | $31.74 | 2810 |
| 2024-05-28 | 32.59 | $32.54 | 2125 |
| 2024-05-24 | 32.52 | $31.80 | 1800 |
| 2024-05-23 | 32.59 | $31.08 | 2038 |
| 2024-05-22 | 32.83 | $32.09 | 2919 |
| 2024-05-21 | 32.88 | $33.38 | 736 |
| 2024-05-20 | 32.67 | $33.65 | 2200 |
| 2024-05-17 | 32.36 | $33.32 | 1411 |
| 2024-05-16 | 32.06 | $32.31 | 1141 |
| 2024-05-15 | 31.92 | $32.62 | 2926 |
| 2024-05-14 | 31.70 | $32.03 | 1025 |
| 2024-05-13 | 31.55 | $31.58 | 1700 |
| 2024-05-10 | 31.48 | $32.04 | 800 |
| 2024-05-09 | 31.29 | $31.51 | 6400 |
| 2024-05-08 | 31.18 | $30.99 | 1000 |
| 2024-05-07 | 31.16 | $30.86 | 700 |
| 2024-05-06 | 31.17 | $30.92 | 1033 |
| 2024-05-03 | 31.15 | $30.35 | 241 |
| 2024-05-02 | 31.25 | $30.48 | 1900 |
| 2024-05-01 | 31.34 | $30.23 | 5000 |
| 2024-04-30 | 31.49 | $30.17 | 7911 |
| 2024-04-29 | 31.67 | $31.78 | 2100 |
| 2024-04-26 | 31.53 | $31.47 | 1115 |
| 2024-04-25 | 31.43 | $30.81 | 5900 |
| 2024-04-24 | 31.45 | $30.67 | 1000 |
| 2024-04-23 | 31.50 | $30.39 | 2500 |
| 2024-04-22 | 31.60 | $30.41 | 5410 |
| 2024-04-19 | 31.72 | $31.66 | 5832 |
| 2024-04-18 | 31.57 | $30.94 | 1400 |
| 2024-04-17 | 31.55 | $31.10 | 3231 |
| 2024-04-16 | 31.49 | $30.58 | 2400 |
| 2024-04-15 | 31.51 | $30.44 | 17510 |
| 2024-04-12 | 31.57 | $31.74 | 817 |
| 2024-04-11 | 31.34 | $31.86 | 7721 |
| 2024-04-10 | 31.05 | $30.86 | 3000 |
| 2024-04-09 | 30.90 | $31.83 | 12300 |
| 2024-04-08 | 30.53 | $31.24 | 2604 |
| 2024-04-05 | 30.21 | $31.28 | 3500 |
| 2024-04-04 | 29.81 | $30.37 | 5900 |
| 2024-04-03 | 29.55 | $30.76 | 4048 |
| 2024-04-02 | 29.14 | $30.00 | 7916 |
| 2024-04-01 | 28.83 | $29.93 | 6000 |
| 2024-03-28 | 28.48 | $29.61 | 3000 |
| 2024-03-27 | 28.13 | $28.95 | 4937 |
| 2024-03-26 | 27.86 | $27.97 | 2807 |
| 2024-03-25 | 27.74 | $27.86 | 3443 |
| 2024-03-22 | 27.63 | $27.26 | 2400 |
| 2024-03-21 | 27.62 | $27.57 | 6003 |
| 2024-03-20 | 27.54 | $27.79 | 6806 |
| 2024-03-19 | 27.40 | $26.80 | 5211 |
| 2024-03-18 | 27.44 | $27.27 | 600 |
| 2024-03-15 | 27.38 | $27.50 | 1517 |
| 2024-03-14 | 27.26 | $27.44 | 2544 |
| 2024-03-13 | 27.12 | $28.02 | 2200 |
| 2024-03-12 | 26.84 | $27.52 | 2700 |
| 2024-03-11 | 26.61 | $28.01 | 3700 |
| 2024-03-08 | 26.24 | $27.71 | 216 |
| 2024-03-07 | 25.87 | $27.72 | 8700 |
| 2024-03-06 | 25.43 | $27.39 | 2902 |
| 2024-03-05 | 25.00 | $26.90 | 1102 |
| 2024-03-04 | 24.60 | $26.44 | 2401 |
| 2024-03-01 | 24.23 | $25.44 | 19902 |
| 2024-02-29 | 24.01 | $24.22 | 1701 |
| 2024-02-28 | 24.02 | $23.75 | 202 |
| 2024-02-27 | 24.13 | $24.06 | 200 |
| 2024-02-26 | 24.20 | $24.15 | 912 |
| 2024-02-23 | 24.26 | $24.58 | 3301 |
| 2024-02-22 | 24.24 | $24.14 | 3103 |
| 2024-02-21 | 24.32 | $24.63 | 908 |
| 2024-02-20 | 24.31 | $24.71 | 200 |
| 2024-02-16 | 24.28 | $24.62 | 904 |
| 2024-02-15 | 24.27 | $24.59 | 2134 |
| 2024-02-14 | 24.27 | $23.84 | 201 |
| 2024-02-13 | 24.43 | $23.50 | 2304 |
| 2024-02-12 | 24.68 | $24.64 | 2702 |
| 2024-02-09 | 24.75 | $24.44 | 1402 |
| 2024-02-08 | 24.86 | $24.63 | 801 |
| 2024-02-07 | 24.96 | $24.71 | 906 |
| 2024-02-06 | 25.06 | $24.94 | 201 |
| 2024-02-05 | 25.13 | $24.61 | 2200 |
| 2024-02-02 | 25.28 | $25.34 | 4705 |
| 2024-02-01 | 25.31 | $26.36 | 4101 |
| 2024-01-31 | 25.13 | $25.18 | 4100 |
| 2024-01-30 | 25.16 | $25.40 | 800 |
| 2024-01-29 | 25.16 | $25.39 | 300 |
| 2024-01-26 | 25.17 | $25.57 | 1501 |
| 2024-01-25 | 25.14 | $25.67 | 200 |
| 2024-01-24 | 25.08 | $25.09 | 3202 |
| 2024-01-23 | 25.15 | $25.36 | 1749 |
| 2024-01-22 | 25.17 | $24.72 | 201 |
| 2024-01-19 | 25.33 | $24.89 | 228 |
| 2024-01-18 | 25.49 | $24.83 | 900 |
| 2024-01-17 | 25.68 | $24.69 | 800 |
| 2024-01-16 | 25.94 | $25.02 | 5111 |
| 2024-01-12 | 26.17 | $26.42 | 5915 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
76.58
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.98
Average
57.58
Maximum
119.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 76.58 | $77.96 | 1030 |
| 2026-07-23 | 76.21 | $77.53 | 1112 |
| 2026-07-22 | 75.91 | $79.46 | 3500 |
| 2026-07-21 | 74.95 | $76.97 | 2113 |
| 2026-07-20 | 74.61 | $73.52 | 506 |
| 2026-07-17 | 75.32 | $74.06 | 2315 |
| 2026-07-16 | 76.05 | $74.05 | 11700 |
| 2026-07-15 | 76.98 | $76.91 | 2100 |
| 2026-07-14 | 77.22 | $77.75 | 1000 |
| 2026-07-13 | 77.28 | $76.21 | 900 |
| 2026-07-10 | 77.87 | $78.66 | 829 |
| 2026-07-09 | 77.85 | $78.80 | 3300 |
| 2026-07-08 | 77.80 | $76.48 | 1400 |
| 2026-07-07 | 78.51 | $79.27 | 3406 |
| 2026-07-06 | 78.52 | $82.54 | 2019 |
| 2026-07-02 | 77.53 | $80.81 | 1000 |
| 2026-07-01 | 76.92 | $77.34 | 4700 |
| 2026-06-30 | 77.31 | $77.17 | 6400 |
| 2026-06-29 | 77.90 | $77.79 | 4935 |
| 2026-06-26 | 78.46 | $79.01 | 5029 |
| 2026-06-25 | 78.81 | $77.25 | 2019 |
| 2026-06-24 | 79.84 | $76.03 | 8800 |
| 2026-06-23 | 81.52 | $79.73 | 7611 |
| 2026-06-22 | 82.44 | $83.42 | 5200 |
| 2026-06-18 | 82.43 | $83.77 | 9400 |
| 2026-06-17 | 82.33 | $86.61 | 1647 |
| 2026-06-16 | 81.36 | $88.78 | 11871 |
| 2026-06-15 | 79.53 | $86.66 | 1747 |
| 2026-06-12 | 78.05 | $81.26 | 1412 |
| 2026-06-11 | 78.02 | $79.26 | 5738 |
| 2026-06-10 | 78.70 | $74.21 | 9900 |
| 2026-06-09 | 81.21 | $78.39 | 6100 |
| 2026-06-08 | 83.02 | $80.21 | 7400 |
| 2026-06-05 | 84.70 | $79.95 | 15900 |
| 2026-06-04 | 86.89 | $87.45 | 1209 |
| 2026-06-03 | 87.23 | $86.46 | 2600 |
| 2026-06-02 | 88.01 | $89.07 | 7000 |
| 2026-06-01 | 88.16 | $88.14 | 10519 |
| 2026-05-29 | 88.69 | $91.97 | 3445 |
| 2026-05-28 | 88.16 | $88.98 | 2200 |
| 2026-05-27 | 88.51 | $88.20 | 2014 |
| 2026-05-26 | 89.22 | $91.08 | 4437 |
| 2026-05-22 | 89.23 | $87.38 | 4505 |
| 2026-05-21 | 90.46 | $88.28 | 1326 |
| 2026-05-20 | 91.72 | $89.15 | 3203 |
| 2026-05-19 | 93.01 | $87.34 | 5013 |
| 2026-05-18 | 95.18 | $91.24 | 8500 |
| 2026-05-15 | 96.61 | $91.63 | 7823 |
| 2026-05-14 | 98.24 | $98.23 | 2800 |
| 2026-05-13 | 98.13 | $100.15 | 4303 |
| 2026-05-12 | 97.39 | $101.22 | 11600 |
| 2026-05-11 | 96.16 | $100.91 | 5000 |
| 2026-05-08 | 94.76 | $99.86 | 2000 |
| 2026-05-07 | 93.42 | $97.28 | 10519 |
| 2026-05-06 | 92.63 | $96.92 | 5700 |
| 2026-05-05 | 91.83 | $90.62 | 8940 |
| 2026-05-04 | 92.89 | $89.87 | 2400 |
| 2026-05-01 | 94.46 | $91.70 | 3339 |
| 2026-04-30 | 95.83 | $93.14 | 2900 |
| 2026-04-29 | 97.08 | $91.35 | 4100 |
| 2026-04-28 | 99.18 | $93.74 | 3000 |
| 2026-04-27 | 100.99 | $97.22 | 1200 |
| 2026-04-24 | 102.09 | $98.75 | 1400 |
| 2026-04-23 | 102.94 | $98.08 | 7317 |
| 2026-04-22 | 104.17 | $100.22 | 2100 |
| 2026-04-21 | 104.96 | $98.92 | 3200 |
| 2026-04-20 | 106.29 | $105.79 | 1739 |
| 2026-04-17 | 105.71 | $106.67 | 1800 |
| 2026-04-16 | 104.67 | $103.89 | 2000 |
| 2026-04-15 | 104.24 | $104.15 | 2137 |
| 2026-04-14 | 103.61 | $107.05 | 2100 |
| 2026-04-13 | 101.88 | $105.57 | 5200 |
| 2026-04-10 | 100.23 | $105.38 | 2207 |
| 2026-04-09 | 98.26 | $104.30 | 3108 |
| 2026-04-08 | 96.20 | $103.52 | 5850 |
| 2026-04-07 | 93.96 | $99.73 | 4628 |
| 2026-04-06 | 92.45 | $98.64 | 2235 |
| 2026-04-02 | 91.02 | $99.01 | 6700 |
| 2026-04-01 | 89.21 | $101.63 | 8618 |
| 2026-03-31 | 86.25 | $96.64 | 3641 |
| 2026-03-30 | 84.33 | $89.94 | 3813 |
| 2026-03-27 | 84.22 | $89.23 | 5800 |
| 2026-03-26 | 84.45 | $85.79 | 8400 |
| 2026-03-25 | 85.94 | $90.53 | 4349 |
| 2026-03-24 | 86.39 | $87.39 | 5500 |
| 2026-03-23 | 88.06 | $87.17 | 22694 |
| 2026-03-20 | 90.30 | $83.26 | 11400 |
| 2026-03-19 | 94.38 | $86.40 | 26193 |
| 2026-03-18 | 98.45 | $92.45 | 7500 |
| 2026-03-17 | 101.58 | $98.16 | 2729 |
| 2026-03-16 | 103.63 | $99.38 | 4400 |
| 2026-03-13 | 105.80 | $97.82 | 10871 |
| 2026-03-12 | 108.96 | $104.81 | 2848 |
| 2026-03-11 | 110.61 | $107.39 | 4996 |
| 2026-03-10 | 111.80 | $109.47 | 6500 |
| 2026-03-09 | 112.58 | $107.93 | 7407 |
| 2026-03-06 | 114.01 | $108.02 | 6051 |
| 2026-03-05 | 115.69 | $107.84 | 10000 |
| 2026-03-04 | 117.74 | $113.13 | 14200 |
| 2026-03-03 | 118.51 | $111.43 | 23800 |
| 2026-03-02 | 119.92 | $121.65 | 9100 |
| 2026-02-27 | 118.32 | $122.22 | 7122 |
| 2026-02-26 | 116.11 | $119.68 | 9327 |
| 2026-02-25 | 114.16 | $118.31 | 3100 |
| 2026-02-24 | 112.16 | $117.10 | 8717 |
| 2026-02-23 | 110.05 | $115.93 | 14400 |
| 2026-02-20 | 107.82 | $110.61 | 6714 |
| 2026-02-19 | 106.76 | $108.41 | 2900 |
| 2026-02-18 | 106.15 | $106.34 | 11500 |
| 2026-02-17 | 106.04 | $104.38 | 10900 |
| 2026-02-13 | 106.51 | $108.19 | 2802 |
| 2026-02-12 | 105.85 | $102.64 | 10418 |
| 2026-02-11 | 106.79 | $110.53 | 12200 |
| 2026-02-10 | 105.41 | $108.01 | 13225 |
| 2026-02-09 | 104.51 | $108.08 | 9541 |
| 2026-02-06 | 103.37 | $101.54 | 6045 |
| 2026-02-05 | 104.05 | $96.73 | 7808 |
| 2026-02-04 | 106.37 | $102.78 | 12131 |
| 2026-02-03 | 107.26 | $103.25 | 36132 |
| 2026-02-02 | 108.15 | $98.30 | 17100 |
| 2026-01-30 | 110.74 | $97.12 | 19000 |
| 2026-01-29 | 114.20 | $111.45 | 27100 |
| 2026-01-28 | 113.78 | $117.32 | 8700 |
| 2026-01-27 | 111.31 | $113.68 | 11300 |
| 2026-01-26 | 109.35 | $111.79 | 11533 |
| 2026-01-23 | 107.49 | $111.12 | 6000 |
| 2026-01-22 | 105.34 | $108.60 | 12049 |
| 2026-01-21 | 103.46 | $104.91 | 21700 |
| 2026-01-20 | 102.27 | $106.89 | 14739 |
| 2026-01-16 | 100.14 | $99.17 | 3628 |
| 2026-01-15 | 99.94 | $100.25 | 8300 |
| 2026-01-14 | 99.31 | $100.34 | 3332 |
| 2026-01-13 | 98.47 | $100.12 | 5400 |
| 2026-01-12 | 97.47 | $99.68 | 6600 |
| 2026-01-09 | 96.36 | $96.28 | 5337 |
| 2026-01-08 | 96.04 | $96.16 | 8503 |
| 2026-01-07 | 95.66 | $96.15 | 5204 |
| 2026-01-06 | 95.16 | $96.68 | 2604 |
| 2026-01-05 | 94.35 | $94.40 | 9400 |
| 2026-01-02 | 94.07 | $90.72 | 9946 |
| 2025-12-31 | 94.85 | $91.95 | 5500 |
| 2025-12-30 | 95.37 | $92.73 | 4800 |
| 2025-12-29 | 95.72 | $90.75 | 25000 |
| 2025-12-26 | 96.72 | $98.03 | 7611 |
| 2025-12-24 | 95.59 | $95.68 | 6900 |
| 2025-12-23 | 94.89 | $96.41 | 3110 |
| 2025-12-22 | 93.76 | $96.75 | 3717 |
| 2025-12-19 | 92.22 | $92.87 | 10200 |
| 2025-12-18 | 91.54 | $90.76 | 6011 |
| 2025-12-17 | 91.33 | $91.39 | 8800 |
| 2025-12-16 | 90.85 | $90.04 | 2313 |
| 2025-12-15 | 90.64 | $89.84 | 7700 |
| 2025-12-12 | 90.41 | $91.06 | 7900 |
| 2025-12-11 | 89.70 | $91.64 | 9300 |
| 2025-12-10 | 88.62 | $89.16 | 4200 |
| 2025-12-09 | 88.05 | $87.22 | 14500 |
| 2025-12-08 | 87.93 | $85.39 | 3800 |
| 2025-12-05 | 88.34 | $87.14 | 4740 |
| 2025-12-04 | 88.24 | $87.54 | 6600 |
| 2025-12-03 | 87.96 | $87.41 | 17131 |
| 2025-12-02 | 87.62 | $87.27 | 12300 |
| 2025-12-01 | 87.20 | $88.80 | 8300 |
| 2025-11-28 | 86.17 | $89.70 | 8700 |
| 2025-11-26 | 84.60 | $88.56 | 12458 |
| 2025-11-25 | 83.01 | $84.91 | 2543 |
| 2025-11-24 | 82.22 | $84.47 | 18008 |
| 2025-11-21 | 81.38 | $80.03 | 5800 |
| 2025-11-20 | 81.75 | $79.81 | 14200 |
| 2025-11-19 | 82.26 | $82.84 | 3934 |
| 2025-11-18 | 81.90 | $82.48 | 6019 |
| 2025-11-17 | 81.57 | $81.77 | 3401 |
| 2025-11-14 | 81.38 | $82.64 | 5333 |
| 2025-11-13 | 80.86 | $83.30 | 13500 |
| 2025-11-12 | 80.01 | $86.43 | 20200 |
| 2025-11-11 | 77.98 | $82.72 | 3600 |
| 2025-11-10 | 76.68 | $82.71 | 9840 |
| 2025-11-07 | 75.13 | $78.21 | 4800 |
| 2025-11-06 | 74.68 | $76.60 | 5013 |
| 2025-11-05 | 74.69 | $76.01 | 8600 |
| 2025-11-04 | 74.91 | $73.07 | 15734 |
| 2025-11-03 | 76.15 | $76.25 | 8811 |
| 2025-10-31 | 76.68 | $76.93 | 2100 |
| 2025-10-30 | 77.14 | $77.76 | 12000 |
| 2025-10-29 | 77.46 | $76.12 | 5400 |
| 2025-10-28 | 78.39 | $75.97 | 9500 |
| 2025-10-27 | 79.57 | $74.89 | 20400 |
| 2025-10-24 | 81.37 | $78.38 | 9523 |
| 2025-10-23 | 82.45 | $79.16 | 10300 |
| 2025-10-22 | 83.50 | $77.73 | 23100 |
| 2025-10-21 | 85.20 | $77.71 | 43637 |
| 2025-10-20 | 87.24 | $86.81 | 14700 |
| 2025-10-17 | 86.80 | $83.62 | 38200 |
| 2025-10-16 | 87.22 | $90.15 | 32906 |
| 2025-10-15 | 85.59 | $87.32 | 20900 |
| 2025-10-14 | 84.46 | $83.84 | 11948 |
| 2025-10-13 | 84.12 | $84.33 | 36812 |
| 2025-10-10 | 83.49 | $80.75 | 13400 |
| 2025-10-09 | 83.81 | $80.45 | 36600 |
| 2025-10-08 | 84.24 | $84.84 | 24335 |
| 2025-10-07 | 83.30 | $82.47 | 15400 |
| 2025-10-06 | 82.84 | $83.92 | 33000 |
| 2025-10-03 | 81.76 | $81.29 | 6906 |
| 2025-10-02 | 81.22 | $80.48 | 14845 |
| 2025-10-01 | 80.74 | $81.23 | 20700 |
| 2025-09-30 | 79.87 | $80.02 | 13599 |
| 2025-09-29 | 79.12 | $79.51 | 11000 |
| 2025-09-26 | 78.31 | $77.68 | 7322 |
| 2025-09-25 | 77.84 | $75.30 | 6680 |
| 2025-09-24 | 77.96 | $75.28 | 9310 |
| 2025-09-23 | 78.04 | $78.21 | 18000 |
| 2025-09-22 | 77.15 | $78.49 | 23700 |
| 2025-09-19 | 75.92 | $75.79 | 122500 |
| 2025-09-18 | 75.19 | $72.09 | 13004 |
| 2025-09-17 | 75.42 | $71.82 | 12020 |
| 2025-09-16 | 75.71 | $73.33 | 11000 |
| 2025-09-15 | 75.52 | $75.44 | 18157 |
| 2025-09-12 | 74.53 | $74.39 | 8458 |
| 2025-09-11 | 73.59 | $74.57 | 7400 |
| 2025-09-10 | 72.31 | $72.88 | 7300 |
| 2025-09-09 | 71.22 | $70.52 | 16000 |
| 2025-09-08 | 70.56 | $71.64 | 18500 |
| 2025-09-05 | 69.34 | $70.56 | 19504 |
| 2025-09-04 | 68.14 | $68.11 | 10215 |
| 2025-09-03 | 67.39 | $69.14 | 9600 |
| 2025-09-02 | 66.09 | $68.64 | 14443 |
| 2025-08-29 | 64.62 | $65.66 | 3700 |
| 2025-08-28 | 63.73 | $63.89 | 8939 |
| 2025-08-27 | 63.17 | $64.03 | 7928 |
| 2025-08-26 | 62.41 | $63.56 | 7405 |
| 2025-08-25 | 61.59 | $61.87 | 1500 |
| 2025-08-22 | 61.10 | $61.85 | 3700 |
| 2025-08-21 | 60.47 | $60.57 | 17446 |
| 2025-08-20 | 60.09 | $59.54 | 8000 |
| 2025-08-19 | 59.93 | $58.18 | 6010 |
| 2025-08-18 | 60.14 | $60.07 | 2613 |
| 2025-08-15 | 59.76 | $60.23 | 1300 |
| 2025-08-14 | 59.23 | $59.38 | 4325 |
| 2025-08-13 | 58.82 | $59.28 | 3300 |
| 2025-08-12 | 58.34 | $59.35 | 2742 |
| 2025-08-11 | 57.70 | $58.63 | 1212 |
| 2025-08-08 | 57.14 | $59.05 | 10020 |
| 2025-08-07 | 56.30 | $58.92 | 3100 |
| 2025-08-06 | 55.31 | $58.48 | 1930 |
| 2025-08-05 | 54.25 | $57.17 | 5300 |
| 2025-08-04 | 53.37 | $55.54 | 2729 |
| 2025-08-01 | 52.82 | $52.99 | 2900 |
| 2025-07-31 | 52.97 | $51.81 | 1600 |
| 2025-07-30 | 53.54 | $52.34 | 1800 |
| 2025-07-29 | 54.08 | $54.00 | 1700 |
| 2025-07-28 | 54.21 | $53.25 | 2414 |
| 2025-07-25 | 54.62 | $54.50 | 3307 |
| 2025-07-24 | 54.74 | $55.02 | 1018 |
| 2025-07-23 | 54.71 | $55.68 | 5043 |
| 2025-07-22 | 54.47 | $56.88 | 4900 |
| 2025-07-21 | 53.81 | $55.12 | 1749 |
| 2025-07-18 | 53.58 | $53.67 | 1537 |
| 2025-07-17 | 53.76 | $53.63 | 5331 |
| 2025-07-16 | 54.01 | $54.36 | 3000 |
| 2025-07-15 | 54.09 | $54.53 | 4400 |
| 2025-07-14 | 54.15 | $54.95 | 1620 |
| 2025-07-11 | 54.10 | $54.64 | 2900 |
| 2025-07-10 | 54.14 | $54.18 | 3000 |
| 2025-07-09 | 54.36 | $54.07 | 2300 |
| 2025-07-08 | 54.67 | $53.94 | 7832 |
| 2025-07-07 | 55.09 | $55.82 | 6041 |
| 2025-07-03 | 55.03 | $55.24 | 4500 |
| 2025-07-02 | 55.13 | $55.31 | 3000 |
| 2025-07-01 | 55.25 | $55.47 | 3835 |
| 2025-06-30 | 55.35 | $55.48 | 2712 |
| 2025-06-27 | 55.47 | $52.73 | 9900 |
| 2025-06-26 | 56.49 | $55.46 | 3600 |
| 2025-06-25 | 56.87 | $54.86 | 11772 |
| 2025-06-24 | 57.51 | $55.71 | 8301 |
| 2025-06-23 | 58.02 | $56.50 | 4957 |
| 2025-06-20 | 58.37 | $56.68 | 6260 |
| 2025-06-18 | 58.72 | $57.36 | 2600 |
| 2025-06-17 | 58.91 | $57.27 | 9400 |
| 2025-06-16 | 59.14 | $58.62 | 7400 |
| 2025-06-13 | 58.98 | $59.33 | 5497 |
| 2025-06-12 | 58.52 | $59.24 | 4100 |
| 2025-06-11 | 57.96 | $57.06 | 4600 |
| 2025-06-10 | 57.94 | $56.23 | 5511 |
| 2025-06-09 | 58.15 | $57.19 | 6244 |
| 2025-06-06 | 58.07 | $56.80 | 7012 |
| 2025-06-05 | 58.06 | $58.04 | 9400 |
| 2025-06-04 | 57.63 | $58.94 | 14139 |
| 2025-06-03 | 56.79 | $58.55 | 11833 |
| 2025-06-02 | 55.85 | $59.14 | 9900 |
| 2025-05-30 | 54.51 | $55.14 | 5100 |
| 2025-05-29 | 54.11 | $55.11 | 4619 |
| 2025-05-28 | 53.62 | $54.82 | 5700 |
| 2025-05-27 | 53.10 | $54.44 | 7880 |
| 2025-05-23 | 52.58 | $55.65 | 5866 |
| 2025-05-22 | 51.56 | $53.63 | 9011 |
| 2025-05-21 | 50.95 | $53.17 | 5823 |
| 2025-05-20 | 50.35 | $52.02 | 3123 |
| 2025-05-19 | 50.00 | $50.79 | 2308 |
| 2025-05-16 | 49.96 | $49.24 | 8600 |
| 2025-05-15 | 50.42 | $49.47 | 10226 |
| 2025-05-14 | 50.91 | $48.34 | 13927 |
| 2025-05-13 | 51.87 | $49.44 | 15200 |
| 2025-05-12 | 52.68 | $49.68 | 22914 |
| 2025-05-09 | 53.58 | $54.47 | 17600 |
| 2025-05-08 | 53.16 | $52.57 | 8414 |
| 2025-05-07 | 53.22 | $53.55 | 2500 |
| 2025-05-06 | 52.97 | $55.00 | 8400 |
| 2025-05-05 | 52.19 | $52.03 | 8000 |
| 2025-05-02 | 52.16 | $50.09 | 3800 |
| 2025-05-01 | 52.73 | $49.88 | 11510 |
| 2025-04-30 | 53.47 | $51.52 | 8800 |
| 2025-04-29 | 53.83 | $51.70 | 7619 |
| 2025-04-28 | 54.18 | $52.33 | 14700 |
| 2025-04-25 | 54.37 | $51.90 | 13901 |
| 2025-04-24 | 54.71 | $52.76 | 7235 |
| 2025-04-23 | 54.80 | $51.83 | 90900 |
| 2025-04-22 | 55.15 | $54.04 | 27883 |
| 2025-04-21 | 54.84 | $56.20 | 24800 |
| 2025-04-17 | 53.72 | $54.96 | 14847 |
| 2025-04-16 | 52.70 | $55.80 | 42311 |
| 2025-04-15 | 51.15 | $54.07 | 19500 |
| 2025-04-14 | 49.77 | $52.62 | 33100 |
| 2025-04-11 | 48.53 | $51.97 | 28437 |
| 2025-04-10 | 47.20 | $50.35 | 25440 |
| 2025-04-09 | 46.07 | $47.40 | 8437 |
| 2025-04-08 | 45.63 | $43.81 | 11185 |
| 2025-04-07 | 46.22 | $43.67 | 16140 |
| 2025-04-04 | 46.97 | $43.78 | 17000 |
| 2025-04-03 | 47.84 | $47.45 | 21000 |
| 2025-04-02 | 47.72 | $47.00 | 7400 |
| 2025-04-01 | 47.69 | $47.43 | 7500 |
| 2025-03-31 | 47.50 | $47.29 | 13219 |
| 2025-03-28 | 47.29 | $47.18 | 4800 |
| 2025-03-27 | 47.04 | $47.43 | 3300 |
| 2025-03-26 | 46.63 | $46.30 | 4800 |
| 2025-03-25 | 46.47 | $46.92 | 7348 |
| 2025-03-24 | 46.05 | $45.27 | 15805 |
| 2025-03-21 | 46.05 | $45.69 | 2900 |
| 2025-03-20 | 45.89 | $46.37 | 8849 |
| 2025-03-19 | 45.46 | $46.54 | 2039 |
| 2025-03-18 | 44.85 | $46.16 | 7714 |
| 2025-03-17 | 44.22 | $46.66 | 11315 |
| 2025-03-14 | 43.29 | $44.82 | 9100 |
| 2025-03-13 | 42.71 | $44.29 | 13021 |
| 2025-03-12 | 42.18 | $42.75 | 5309 |
| 2025-03-11 | 42.01 | $42.39 | 7270 |
| 2025-03-10 | 41.92 | $41.31 | 4368 |
| 2025-03-07 | 42.15 | $42.85 | 7700 |
| 2025-03-06 | 41.93 | $42.36 | 10000 |
| 2025-03-05 | 41.83 | $42.67 | 1819 |
| 2025-03-04 | 41.60 | $41.34 | 2423 |
| 2025-03-03 | 41.74 | $40.86 | 4800 |
| 2025-02-28 | 42.06 | $40.33 | 3417 |
| 2025-02-27 | 42.61 | $40.63 | 1531 |
| 2025-02-26 | 43.18 | $42.18 | 2553 |
| 2025-02-25 | 43.37 | $41.53 | 12904 |
| 2025-02-24 | 43.79 | $42.75 | 3807 |
| 2025-02-21 | 43.90 | $41.91 | 1400 |
| 2025-02-20 | 44.28 | $43.92 | 3100 |
| 2025-02-19 | 44.08 | $42.64 | 9100 |
| 2025-02-18 | 44.21 | $42.98 | 13323 |
| 2025-02-14 | 44.23 | $42.76 | 6453 |
| 2025-02-13 | 44.30 | $43.55 | 3418 |
| 2025-02-12 | 44.09 | $43.66 | 5209 |
| 2025-02-11 | 43.78 | $43.54 | 400 |
| 2025-02-10 | 43.40 | $43.79 | 3309 |
| 2025-02-07 | 42.83 | $42.71 | 4400 |
| 2025-02-06 | 42.44 | $42.89 | 3101 |
| 2025-02-05 | 41.88 | $42.76 | 8635 |
| 2025-02-04 | 41.21 | $42.19 | 2100 |
| 2025-02-03 | 40.55 | $41.09 | 7300 |
| 2025-01-31 | 40.08 | $40.06 | 600 |
| 2025-01-30 | 39.80 | $40.35 | 2700 |
| 2025-01-29 | 39.36 | $39.10 | 1100 |
| 2025-01-28 | 39.20 | $39.37 | 6900 |
| 2025-01-27 | 38.90 | $38.26 | 2238 |
| 2025-01-24 | 38.87 | $39.30 | 400 |
| 2025-01-23 | 38.49 | $38.66 | 1428 |
| 2025-01-22 | 38.22 | $39.00 | 1240 |
| 2025-01-21 | 37.77 | $38.85 | 1954 |
| 2025-01-17 | 37.26 | $37.29 | 249 |
| 2025-01-16 | 37.12 | $38.02 | 1418 |
| 2025-01-15 | 36.72 | $37.80 | 322 |
| 2025-01-14 | 36.29 | $37.80 | 628 |
| 2025-01-13 | 35.77 | $36.75 | 4112 |
| 2025-01-10 | 35.47 | $36.63 | 746 |
| 2025-01-08 | 35.15 | $36.67 | 327 |
| 2025-01-07 | 34.76 | $35.52 | 200 |
| 2025-01-06 | 34.65 | $35.22 | 847 |
| 2025-01-03 | 34.63 | $35.36 | 800 |
| 2025-01-02 | 34.57 | $35.74 | 2905 |
| 2024-12-31 | 34.39 | $35.11 | 5338 |
| 2024-12-30 | 34.40 | $34.17 | 1900 |
| 2024-12-27 | 34.71 | $34.57 | 1143 |
| 2024-12-26 | 34.99 | $34.67 | 239 |
| 2024-12-24 | 35.31 | $34.62 | 134 |
| 2024-12-23 | 35.73 | $35.45 | 536 |
| 2024-12-20 | 35.99 | $35.39 | 600 |
| 2024-12-19 | 36.34 | $35.11 | 300 |
| 2024-12-18 | 36.87 | $35.22 | 1022 |
| 2024-12-17 | 37.48 | $36.41 | 300 |
| 2024-12-16 | 37.84 | $36.72 | 241 |
| 2024-12-13 | 38.20 | $36.71 | 1600 |
| 2024-12-12 | 38.62 | $38.12 | 4326 |
| 2024-12-11 | 38.69 | $39.73 | 1100 |
| 2024-12-10 | 38.26 | $38.75 | 3048 |
| 2024-12-09 | 38.04 | $38.84 | 6000 |
| 2024-12-06 | 37.75 | $37.67 | 1300 |
| 2024-12-05 | 37.76 | $38.64 | 1007 |
| 2024-12-04 | 37.46 | $38.40 | 2025 |
| 2024-12-03 | 37.18 | $38.03 | 5700 |
| 2024-12-02 | 36.95 | $37.60 | 2146 |
| 2024-11-29 | 36.82 | $37.50 | 300 |
| 2024-11-27 | 36.70 | $37.27 | 1207 |
| 2024-11-26 | 36.63 | $36.81 | 2327 |
| 2024-11-25 | 36.70 | $37.39 | 4700 |
| 2024-11-22 | 36.61 | $38.47 | 3600 |
| 2024-11-21 | 36.18 | $38.16 | 2300 |
| 2024-11-20 | 35.76 | $37.18 | 634 |
| 2024-11-19 | 35.57 | $37.25 | 543 |
| 2024-11-18 | 35.34 | $36.38 | 4544 |
| 2024-11-15 | 35.36 | $35.02 | 2300 |
| 2024-11-14 | 35.84 | $34.78 | 12800 |
| 2024-11-13 | 36.52 | $35.52 | 2800 |
| 2024-11-12 | 37.13 | $35.28 | 800 |
| 2024-11-11 | 37.96 | $36.01 | 4612 |
| 2024-11-08 | 38.75 | $38.53 | 1430 |
| 2024-11-07 | 38.92 | $38.03 | 2624 |
| 2024-11-06 | 39.28 | $37.34 | 8600 |
| 2024-11-05 | 39.95 | $39.49 | 1100 |
| 2024-11-04 | 40.07 | $38.91 | 900 |
| 2024-11-01 | 40.40 | $38.86 | 347 |
| 2024-10-31 | 40.80 | $39.60 | 5000 |
| 2024-10-30 | 41.05 | $40.52 | 1700 |
| 2024-10-29 | 41.05 | $40.50 | 2849 |
| 2024-10-28 | 41.03 | $39.75 | 419 |
| 2024-10-25 | 41.24 | $40.50 | 300 |
| 2024-10-24 | 41.22 | $41.00 | 1137 |
| 2024-10-23 | 41.03 | $41.06 | 3100 |
| 2024-10-22 | 40.75 | $41.92 | 1900 |
| 2024-10-21 | 40.12 | $41.17 | 3112 |
| 2024-10-18 | 39.58 | $41.53 | 3002 |
| 2024-10-17 | 38.79 | $39.66 | 1227 |
| 2024-10-16 | 38.40 | $39.29 | 2400 |
| 2024-10-15 | 38.04 | $38.83 | 1216 |
| 2024-10-14 | 37.74 | $38.31 | 2000 |
| 2024-10-11 | 37.54 | $37.99 | 342 |
| 2024-10-10 | 37.38 | $37.79 | 2500 |
| 2024-10-09 | 37.26 | $36.36 | 1000 |
| 2024-10-08 | 37.56 | $36.57 | 900 |
| 2024-10-07 | 37.85 | $36.62 | 4400 |
| 2024-10-04 | 38.18 | $37.15 | 1400 |
| 2024-10-03 | 38.40 | $37.20 | 900 |
| 2024-10-02 | 38.65 | $37.97 | 2503 |
| 2024-10-01 | 38.69 | $37.89 | 1019 |
| 2024-09-30 | 38.75 | $37.40 | 3937 |
| 2024-09-27 | 38.96 | $37.99 | 2830 |
| 2024-09-26 | 39.01 | $39.17 | 5300 |
| 2024-09-25 | 38.67 | $38.54 | 3400 |
| 2024-09-24 | 38.44 | $39.11 | 3000 |
| 2024-09-23 | 37.96 | $38.42 | 1234 |
| 2024-09-20 | 37.57 | $38.23 | 6706 |
| 2024-09-19 | 37.14 | $37.78 | 2240 |
| 2024-09-18 | 36.74 | $36.75 | 1000 |
| 2024-09-17 | 36.57 | $37.61 | 1143 |
| 2024-09-16 | 36.08 | $37.46 | 1622 |
| 2024-09-13 | 35.52 | $37.62 | 3937 |
| 2024-09-12 | 34.78 | $36.49 | 5417 |
| 2024-09-11 | 34.23 | $34.62 | 626 |
| 2024-09-10 | 34.16 | $34.12 | 800 |
| 2024-09-09 | 34.23 | $34.10 | 1300 |
| 2024-09-06 | 34.32 | $32.85 | 200 |
| 2024-09-05 | 34.84 | $34.22 | 1305 |
| 2024-09-04 | 35.02 | $33.39 | 500 |
| 2024-09-03 | 35.51 | $33.92 | 1223 |
| 2024-08-30 | 35.92 | $35.10 | 300 |
| 2024-08-29 | 36.04 | $35.52 | 2000 |
| 2024-08-28 | 36.04 | $35.10 | 1504 |
| 2024-08-27 | 36.16 | $35.71 | 344 |
| 2024-08-26 | 36.10 | $35.86 | 614 |
| 2024-08-23 | 35.96 | $36.11 | 433 |
| 2024-08-22 | 35.70 | $36.03 | 1327 |
| 2024-08-21 | 35.39 | $36.53 | 1200 |
| 2024-08-20 | 34.84 | $36.18 | 1119 |
| 2024-08-19 | 34.27 | $35.84 | 2612 |
| 2024-08-16 | 33.68 | $35.15 | 109 |
| 2024-08-15 | 33.17 | $33.88 | 300 |
| 2024-08-14 | 32.95 | $33.96 | 2000 |
| 2024-08-13 | 32.66 | $34.23 | 300 |
| 2024-08-12 | 32.23 | $33.41 | 3000 |
| 2024-08-09 | 31.96 | $32.48 | 408 |
| 2024-08-08 | 31.94 | $31.88 | 300 |
| 2024-08-07 | 32.12 | $31.25 | 1100 |
| 2024-08-06 | 32.54 | $31.80 | 300 |
| 2024-08-05 | 32.88 | $31.77 | 300 |
| 2024-08-02 | 33.31 | $32.70 | 331 |
| 2024-08-01 | 33.54 | $33.24 | 629 |
| 2024-07-31 | 33.65 | $34.01 | 1103 |
| 2024-07-30 | 33.54 | $33.03 | 249 |
| 2024-07-29 | 33.71 | $32.78 | 217 |
| 2024-07-26 | 34.00 | $32.80 | 200 |
| 2024-07-25 | 34.33 | $32.51 | 700 |
| 2024-07-24 | 34.83 | $33.67 | 2100 |
| 2024-07-23 | 35.05 | $33.94 | 235 |
| 2024-07-22 | 35.22 | $34.12 | 214 |
| 2024-07-19 | 35.35 | $34.21 | 2724 |
| 2024-07-18 | 35.46 | $34.55 | 847 |
| 2024-07-17 | 35.47 | $35.09 | 149 |
| 2024-07-16 | 35.29 | $35.84 | 200 |
| 2024-07-15 | 34.81 | $34.94 | 1235 |
| 2024-07-12 | 34.49 | $35.21 | 800 |
| 2024-07-11 | 34.00 | $34.87 | 300 |
| 2024-07-10 | 33.49 | $34.58 | 1007 |
| 2024-07-09 | 32.95 | $33.75 | 413 |
| 2024-07-08 | 32.55 | $33.56 | 1433 |
| 2024-07-05 | 32.10 | $33.97 | 2900 |
| 2024-07-03 | 31.43 | $32.67 | 939 |
| 2024-07-02 | 31.02 | $31.28 | 200 |
| 2024-07-01 | 30.96 | $31.36 | 1117 |
| 2024-06-28 | 30.86 | $31.23 | 829 |
| 2024-06-27 | 30.78 | $31.46 | 300 |
| 2024-06-26 | 30.62 | $30.79 | 1930 |
| 2024-06-25 | 30.64 | $31.00 | 1001 |
| 2024-06-24 | 30.60 | $31.31 | 912 |
| 2024-06-21 | 30.47 | $31.05 | 300 |
| 2024-06-20 | 30.39 | $31.61 | 1000 |
| 2024-06-18 | 30.12 | $30.45 | 1809 |
| 2024-06-17 | 30.18 | $30.17 | 300 |
| 2024-06-14 | 30.34 | $30.16 | 3200 |
| 2024-06-13 | 30.55 | $29.96 | 500 |
| 2024-06-12 | 30.88 | $30.72 | 400 |
| 2024-06-11 | 31.04 | $30.63 | 4700 |
| 2024-06-10 | 31.28 | $30.82 | 300 |
| 2024-06-07 | 31.51 | $30.15 | 5717 |
| 2024-06-06 | 32.00 | $32.70 | 2948 |
| 2024-06-05 | 31.80 | $31.82 | 2200 |
| 2024-06-04 | 31.83 | $31.04 | 2300 |
| 2024-06-03 | 32.11 | $31.86 | 2241 |
| 2024-05-31 | 32.19 | $31.86 | 1200 |
| 2024-05-30 | 32.28 | $32.13 | 1300 |
| 2024-05-29 | 32.31 | $31.74 | 2810 |
| 2024-05-28 | 32.46 | $32.54 | 2125 |
| 2024-05-24 | 32.39 | $31.80 | 1800 |
| 2024-05-23 | 32.52 | $31.08 | 2038 |
| 2024-05-22 | 32.91 | $32.09 | 2919 |
| 2024-05-21 | 33.05 | $33.38 | 736 |
| 2024-05-20 | 32.80 | $33.65 | 2200 |
| 2024-05-17 | 32.40 | $33.32 | 1411 |
| 2024-05-16 | 32.00 | $32.31 | 1141 |
| 2024-05-15 | 31.84 | $32.62 | 2926 |
| 2024-05-14 | 31.53 | $32.03 | 1025 |
| 2024-05-13 | 31.33 | $31.58 | 1700 |
| 2024-05-10 | 31.23 | $32.04 | 800 |
| 2024-05-09 | 30.96 | $31.51 | 6400 |
| 2024-05-08 | 30.79 | $30.99 | 1000 |
| 2024-05-07 | 30.75 | $30.86 | 700 |
| 2024-05-06 | 30.74 | $30.92 | 1033 |
| 2024-05-03 | 30.71 | $30.35 | 241 |
| 2024-05-02 | 30.85 | $30.48 | 1900 |
| 2024-05-01 | 30.97 | $30.23 | 5000 |
| 2024-04-30 | 31.20 | $30.17 | 7911 |
| 2024-04-29 | 31.49 | $31.78 | 2100 |
| 2024-04-26 | 31.32 | $31.47 | 1115 |
| 2024-04-25 | 31.20 | $30.81 | 5900 |
| 2024-04-24 | 31.26 | $30.67 | 1000 |
| 2024-04-23 | 31.37 | $30.39 | 2500 |
| 2024-04-22 | 31.58 | $30.41 | 5410 |
| 2024-04-19 | 31.82 | $31.66 | 5832 |
| 2024-04-18 | 31.69 | $30.94 | 1400 |
| 2024-04-17 | 31.75 | $31.10 | 3231 |
| 2024-04-16 | 31.75 | $30.58 | 2400 |
| 2024-04-15 | 31.90 | $30.44 | 17510 |
| 2024-04-12 | 32.11 | $31.74 | 817 |
| 2024-04-11 | 31.92 | $31.86 | 7721 |
| 2024-04-10 | 31.63 | $30.86 | 3000 |
| 2024-04-09 | 31.57 | $31.83 | 12300 |
| 2024-04-08 | 31.17 | $31.24 | 2604 |
| 2024-04-05 | 30.84 | $31.28 | 3500 |
| 2024-04-04 | 30.41 | $30.37 | 5900 |
| 2024-04-03 | 30.14 | $30.76 | 4048 |
| 2024-04-02 | 29.67 | $30.00 | 7916 |
| 2024-04-01 | 29.33 | $29.93 | 6000 |
| 2024-03-28 | 28.91 | $29.61 | 3000 |
| 2024-03-27 | 28.48 | $28.95 | 4937 |
| 2024-03-26 | 28.16 | $27.97 | 2807 |
| 2024-03-25 | 28.07 | $27.86 | 3443 |
| 2024-03-22 | 27.98 | $27.26 | 2400 |
| 2024-03-21 | 28.05 | $27.57 | 6003 |
| 2024-03-20 | 28.02 | $27.79 | 6806 |
| 2024-03-19 | 27.90 | $26.80 | 5211 |
| 2024-03-18 | 28.06 | $27.27 | 600 |
| 2024-03-15 | 28.08 | $27.50 | 1517 |
| 2024-03-14 | 28.02 | $27.44 | 2544 |
| 2024-03-13 | 27.94 | $28.02 | 2200 |
| 2024-03-12 | 27.65 | $27.52 | 2700 |
| 2024-03-11 | 27.44 | $28.01 | 3700 |
| 2024-03-08 | 27.01 | $27.71 | 216 |
| 2024-03-07 | 26.56 | $27.72 | 8700 |
| 2024-03-06 | 26.01 | $27.39 | 2902 |
| 2024-03-05 | 25.42 | $26.90 | 1102 |
| 2024-03-04 | 24.87 | $26.44 | 2401 |
| 2024-03-01 | 24.33 | $25.44 | 19902 |
| 2024-02-29 | 24.00 | $24.22 | 1701 |
| 2024-02-28 | 23.98 | $23.75 | 202 |
| 2024-02-27 | 24.12 | $24.06 | 200 |
| 2024-02-26 | 24.19 | $24.15 | 912 |
| 2024-02-23 | 24.26 | $24.58 | 3301 |
| 2024-02-22 | 24.21 | $24.14 | 3103 |
| 2024-02-21 | 24.29 | $24.63 | 908 |
| 2024-02-20 | 24.25 | $24.71 | 200 |
| 2024-02-16 | 24.17 | $24.62 | 904 |
| 2024-02-15 | 24.11 | $24.59 | 2134 |
| 2024-02-14 | 24.06 | $23.84 | 201 |
| 2024-02-13 | 24.24 | $23.50 | 2304 |
| 2024-02-12 | 24.58 | $24.64 | 2702 |
| 2024-02-09 | 24.63 | $24.44 | 1402 |
| 2024-02-08 | 24.77 | $24.63 | 801 |
| 2024-02-07 | 24.88 | $24.71 | 906 |
| 2024-02-06 | 25.00 | $24.94 | 201 |
| 2024-02-05 | 25.08 | $24.61 | 2200 |
| 2024-02-02 | 25.28 | $25.34 | 4705 |
| 2024-02-01 | 25.30 | $26.36 | 4101 |
| 2024-01-31 | 25.00 | $25.18 | 4100 |
| 2024-01-30 | 25.02 | $25.40 | 800 |
| 2024-01-29 | 24.98 | $25.39 | 300 |
| 2024-01-26 | 24.94 | $25.57 | 1501 |
| 2024-01-25 | 24.85 | $25.67 | 200 |
| 2024-01-24 | 24.71 | $25.09 | 3202 |
| 2024-01-23 | 24.73 | $25.36 | 1749 |
| 2024-01-22 | 24.69 | $24.72 | 201 |
| 2024-01-19 | 24.85 | $24.89 | 228 |
| 2024-01-18 | 25.00 | $24.83 | 900 |
| 2024-01-17 | 25.21 | $24.69 | 800 |
| 2024-01-16 | 25.53 | $25.02 | 5111 |
| 2024-01-12 | 25.81 | $26.42 | 5915 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.12
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.15
Average
55.09
Maximum
77.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.12 | $77.96 | 1030 |
| 2026-07-23 | 45.54 | $77.53 | 1112 |
| 2026-07-22 | 47.74 | $79.46 | 3500 |
| 2026-07-21 | 44.44 | $76.97 | 2113 |
| 2026-07-20 | 39.41 | $73.52 | 506 |
| 2026-07-17 | 39.95 | $74.06 | 2315 |
| 2026-07-16 | 39.94 | $74.05 | 11700 |
| 2026-07-15 | 42.72 | $76.91 | 2100 |
| 2026-07-14 | 43.57 | $77.75 | 1000 |
| 2026-07-13 | 41.55 | $76.21 | 900 |
| 2026-07-10 | 43.93 | $78.66 | 829 |
| 2026-07-09 | 44.07 | $78.80 | 3300 |
| 2026-07-08 | 41.18 | $76.48 | 1400 |
| 2026-07-07 | 43.76 | $79.27 | 3406 |
| 2026-07-06 | 47.04 | $82.54 | 2019 |
| 2026-07-02 | 44.97 | $80.81 | 1000 |
| 2026-07-01 | 40.53 | $77.34 | 4700 |
| 2026-06-30 | 40.30 | $77.17 | 6400 |
| 2026-06-29 | 40.84 | $77.79 | 4935 |
| 2026-06-26 | 41.87 | $79.01 | 5029 |
| 2026-06-25 | 39.78 | $77.25 | 2019 |
| 2026-06-24 | 38.31 | $76.03 | 8800 |
| 2026-06-23 | 41.20 | $79.73 | 7611 |
| 2026-06-22 | 44.36 | $83.42 | 5200 |
| 2026-06-18 | 44.67 | $83.77 | 9400 |
| 2026-06-17 | 47.21 | $86.61 | 1647 |
| 2026-06-16 | 49.24 | $88.78 | 11871 |
| 2026-06-15 | 47.13 | $86.66 | 1747 |
| 2026-06-12 | 41.22 | $81.26 | 1412 |
| 2026-06-11 | 38.81 | $79.26 | 5738 |
| 2026-06-10 | 32.15 | $74.21 | 9900 |
| 2026-06-09 | 35.16 | $78.39 | 6100 |
| 2026-06-08 | 36.58 | $80.21 | 7400 |
| 2026-06-05 | 36.23 | $79.95 | 15900 |
| 2026-06-04 | 42.65 | $87.45 | 1209 |
| 2026-06-03 | 41.35 | $86.46 | 2600 |
| 2026-06-02 | 43.85 | $89.07 | 7000 |
| 2026-06-01 | 42.68 | $88.14 | 10519 |
| 2026-05-29 | 46.47 | $91.97 | 3445 |
| 2026-05-28 | 42.69 | $88.98 | 2200 |
| 2026-05-27 | 41.67 | $88.20 | 2014 |
| 2026-05-26 | 44.45 | $91.08 | 4437 |
| 2026-05-22 | 39.53 | $87.38 | 4505 |
| 2026-05-21 | 40.35 | $88.28 | 1326 |
| 2026-05-20 | 41.14 | $89.15 | 3203 |
| 2026-05-19 | 38.78 | $87.34 | 5013 |
| 2026-05-18 | 42.25 | $91.24 | 8500 |
| 2026-05-15 | 42.62 | $91.63 | 7823 |
| 2026-05-14 | 49.45 | $98.23 | 2800 |
| 2026-05-13 | 51.75 | $100.15 | 4303 |
| 2026-05-12 | 53.05 | $101.22 | 11600 |
| 2026-05-11 | 52.72 | $100.91 | 5000 |
| 2026-05-08 | 51.64 | $99.86 | 2000 |
| 2026-05-07 | 48.90 | $97.28 | 10519 |
| 2026-05-06 | 48.51 | $96.92 | 5700 |
| 2026-05-05 | 41.10 | $90.62 | 8940 |
| 2026-05-04 | 40.13 | $89.87 | 2400 |
| 2026-05-01 | 41.73 | $91.70 | 3339 |
| 2026-04-30 | 43.01 | $93.14 | 2900 |
| 2026-04-29 | 40.86 | $91.35 | 4100 |
| 2026-04-28 | 42.91 | $93.74 | 3000 |
| 2026-04-27 | 46.11 | $97.22 | 1200 |
| 2026-04-24 | 47.59 | $98.75 | 1400 |
| 2026-04-23 | 46.88 | $98.08 | 7317 |
| 2026-04-22 | 48.89 | $100.22 | 2100 |
| 2026-04-21 | 47.60 | $98.92 | 3200 |
| 2026-04-20 | 54.55 | $105.79 | 1739 |
| 2026-04-17 | 55.53 | $106.67 | 1800 |
| 2026-04-16 | 52.98 | $103.89 | 2000 |
| 2026-04-15 | 53.25 | $104.15 | 2137 |
| 2026-04-14 | 56.31 | $107.05 | 2100 |
| 2026-04-13 | 55.06 | $105.57 | 5200 |
| 2026-04-10 | 54.90 | $105.38 | 2207 |
| 2026-04-09 | 54.03 | $104.30 | 3108 |
| 2026-04-08 | 53.41 | $103.52 | 5850 |
| 2026-04-07 | 50.34 | $99.73 | 4628 |
| 2026-04-06 | 49.43 | $98.64 | 2235 |
| 2026-04-02 | 49.72 | $99.01 | 6700 |
| 2026-04-01 | 51.80 | $101.63 | 8618 |
| 2026-03-31 | 47.86 | $96.64 | 3641 |
| 2026-03-30 | 41.79 | $89.94 | 3813 |
| 2026-03-27 | 41.10 | $89.23 | 5800 |
| 2026-03-26 | 37.70 | $85.79 | 8400 |
| 2026-03-25 | 40.79 | $90.53 | 4349 |
| 2026-03-24 | 37.58 | $87.39 | 5500 |
| 2026-03-23 | 37.35 | $87.17 | 22694 |
| 2026-03-20 | 33.27 | $83.26 | 11400 |
| 2026-03-19 | 35.01 | $86.40 | 26193 |
| 2026-03-18 | 38.71 | $92.45 | 7500 |
| 2026-03-17 | 42.77 | $98.16 | 2729 |
| 2026-03-16 | 43.70 | $99.38 | 4400 |
| 2026-03-13 | 42.17 | $97.82 | 10871 |
| 2026-03-12 | 47.68 | $104.81 | 2848 |
| 2026-03-11 | 49.96 | $107.39 | 4996 |
| 2026-03-10 | 51.87 | $109.47 | 6500 |
| 2026-03-09 | 50.54 | $107.93 | 7407 |
| 2026-03-06 | 50.62 | $108.02 | 6051 |
| 2026-03-05 | 50.48 | $107.84 | 10000 |
| 2026-03-04 | 54.95 | $113.13 | 14200 |
| 2026-03-03 | 53.70 | $111.43 | 23800 |
| 2026-03-02 | 63.86 | $121.65 | 9100 |
| 2026-02-27 | 64.50 | $122.22 | 7122 |
| 2026-02-26 | 62.91 | $119.68 | 9327 |
| 2026-02-25 | 62.04 | $118.31 | 3100 |
| 2026-02-24 | 61.28 | $117.10 | 8717 |
| 2026-02-23 | 60.55 | $115.93 | 14400 |
| 2026-02-20 | 57.06 | $110.61 | 6714 |
| 2026-02-19 | 55.52 | $108.41 | 2900 |
| 2026-02-18 | 54.04 | $106.34 | 11500 |
| 2026-02-17 | 52.62 | $104.38 | 10900 |
| 2026-02-13 | 55.80 | $108.19 | 2802 |
| 2026-02-12 | 51.77 | $102.64 | 10418 |
| 2026-02-11 | 59.04 | $110.53 | 12200 |
| 2026-02-10 | 57.22 | $108.01 | 13225 |
| 2026-02-09 | 57.28 | $108.08 | 9541 |
| 2026-02-06 | 52.31 | $101.54 | 6045 |
| 2026-02-05 | 48.09 | $96.73 | 7808 |
| 2026-02-04 | 53.78 | $102.78 | 12131 |
| 2026-02-03 | 54.25 | $103.25 | 36132 |
| 2026-02-02 | 49.83 | $98.30 | 17100 |
| 2026-01-30 | 48.70 | $97.12 | 19000 |
| 2026-01-29 | 65.66 | $111.45 | 27100 |
| 2026-01-28 | 75.95 | $117.32 | 8700 |
| 2026-01-27 | 73.50 | $113.68 | 11300 |
| 2026-01-26 | 72.11 | $111.79 | 11533 |
| 2026-01-23 | 71.60 | $111.12 | 6000 |
| 2026-01-22 | 69.63 | $108.60 | 12049 |
| 2026-01-21 | 66.40 | $104.91 | 21700 |
| 2026-01-20 | 70.21 | $106.89 | 14739 |
| 2026-01-16 | 62.17 | $99.17 | 3628 |
| 2026-01-15 | 64.48 | $100.25 | 8300 |
| 2026-01-14 | 64.67 | $100.34 | 3332 |
| 2026-01-13 | 64.43 | $100.12 | 5400 |
| 2026-01-12 | 63.96 | $99.68 | 6600 |
| 2026-01-09 | 60.05 | $96.28 | 5337 |
| 2026-01-08 | 59.91 | $96.16 | 8503 |
| 2026-01-07 | 59.90 | $96.15 | 5204 |
| 2026-01-06 | 60.78 | $96.68 | 2604 |
| 2026-01-05 | 58.27 | $94.40 | 9400 |
| 2026-01-02 | 53.72 | $90.72 | 9946 |
| 2025-12-31 | 55.64 | $91.95 | 5500 |
| 2025-12-30 | 56.87 | $92.73 | 4800 |
| 2025-12-29 | 54.45 | $90.75 | 25000 |
| 2025-12-26 | 67.75 | $98.03 | 7611 |
| 2025-12-24 | 65.14 | $95.68 | 6900 |
| 2025-12-23 | 66.74 | $96.41 | 3110 |
| 2025-12-22 | 67.47 | $96.75 | 3717 |
| 2025-12-19 | 63.08 | $92.87 | 10200 |
| 2025-12-18 | 60.32 | $90.76 | 6011 |
| 2025-12-17 | 61.63 | $91.39 | 8800 |
| 2025-12-16 | 59.85 | $90.04 | 2313 |
| 2025-12-15 | 59.59 | $89.84 | 7700 |
| 2025-12-12 | 61.94 | $91.06 | 7900 |
| 2025-12-11 | 63.06 | $91.64 | 9300 |
| 2025-12-10 | 60.13 | $89.16 | 4200 |
| 2025-12-09 | 57.62 | $87.22 | 14500 |
| 2025-12-08 | 55.10 | $85.39 | 3800 |
| 2025-12-05 | 58.25 | $87.14 | 4740 |
| 2025-12-04 | 58.98 | $87.54 | 6600 |
| 2025-12-03 | 58.82 | $87.41 | 17131 |
| 2025-12-02 | 58.66 | $87.27 | 12300 |
| 2025-12-01 | 61.21 | $88.80 | 8300 |
| 2025-11-28 | 62.73 | $89.70 | 8700 |
| 2025-11-26 | 61.58 | $88.56 | 12458 |
| 2025-11-25 | 57.60 | $84.91 | 2543 |
| 2025-11-24 | 57.09 | $84.47 | 18008 |
| 2025-11-21 | 51.51 | $80.03 | 5800 |
| 2025-11-20 | 51.22 | $79.81 | 14200 |
| 2025-11-19 | 55.70 | $82.84 | 3934 |
| 2025-11-18 | 55.26 | $82.48 | 6019 |
| 2025-11-17 | 54.41 | $81.77 | 3401 |
| 2025-11-14 | 55.64 | $82.64 | 5333 |
| 2025-11-13 | 56.57 | $83.30 | 13500 |
| 2025-11-12 | 61.15 | $86.43 | 20200 |
| 2025-11-11 | 57.25 | $82.72 | 3600 |
| 2025-11-10 | 57.24 | $82.71 | 9840 |
| 2025-11-07 | 51.96 | $78.21 | 4800 |
| 2025-11-06 | 49.86 | $76.60 | 5013 |
| 2025-11-05 | 49.08 | $76.01 | 8600 |
| 2025-11-04 | 45.05 | $73.07 | 15734 |
| 2025-11-03 | 49.04 | $76.25 | 8811 |
| 2025-10-31 | 49.93 | $76.93 | 2100 |
| 2025-10-30 | 51.02 | $77.76 | 12000 |
| 2025-10-29 | 48.94 | $76.12 | 5400 |
| 2025-10-28 | 48.75 | $75.97 | 9500 |
| 2025-10-27 | 47.42 | $74.89 | 20400 |
| 2025-10-24 | 51.53 | $78.38 | 9523 |
| 2025-10-23 | 52.49 | $79.16 | 10300 |
| 2025-10-22 | 50.89 | $77.73 | 23100 |
| 2025-10-21 | 50.87 | $77.71 | 43637 |
| 2025-10-20 | 63.10 | $86.81 | 14700 |
| 2025-10-17 | 59.89 | $83.62 | 38200 |
| 2025-10-16 | 72.09 | $90.15 | 32906 |
| 2025-10-15 | 69.53 | $87.32 | 20900 |
| 2025-10-14 | 65.88 | $83.84 | 11948 |
| 2025-10-13 | 66.96 | $84.33 | 36812 |
| 2025-10-10 | 62.75 | $80.75 | 13400 |
| 2025-10-09 | 62.36 | $80.45 | 36600 |
| 2025-10-08 | 72.73 | $84.84 | 24335 |
| 2025-10-07 | 70.19 | $82.47 | 15400 |
| 2025-10-06 | 74.21 | $83.92 | 33000 |
| 2025-10-03 | 71.38 | $81.29 | 6906 |
| 2025-10-02 | 70.44 | $80.48 | 14845 |
| 2025-10-01 | 72.55 | $81.23 | 20700 |
| 2025-09-30 | 71.23 | $80.02 | 13599 |
| 2025-09-29 | 70.66 | $79.51 | 11000 |
| 2025-09-26 | 68.55 | $77.68 | 7322 |
| 2025-09-25 | 65.49 | $75.30 | 6680 |
| 2025-09-24 | 65.46 | $75.28 | 9310 |
| 2025-09-23 | 73.41 | $78.21 | 18000 |
| 2025-09-22 | 74.23 | $78.49 | 23700 |
| 2025-09-19 | 71.30 | $75.79 | 122500 |
| 2025-09-18 | 66.31 | $72.09 | 13004 |
| 2025-09-17 | 65.90 | $71.82 | 12020 |
| 2025-09-16 | 70.47 | $73.33 | 11000 |
| 2025-09-15 | 77.60 | $75.44 | 18157 |
| 2025-09-12 | 76.48 | $74.39 | 8458 |
| 2025-09-11 | 77.11 | $74.57 | 7400 |
| 2025-09-10 | 75.29 | $72.88 | 7300 |
| 2025-09-09 | 72.37 | $70.52 | 16000 |
| 2025-09-08 | 76.44 | $71.64 | 18500 |
| 2025-09-05 | 75.16 | $70.56 | 19504 |
| 2025-09-04 | 71.87 | $68.11 | 10215 |
| 2025-09-03 | 75.89 | $69.14 | 9600 |
| 2025-09-02 | 75.25 | $68.64 | 14443 |
| 2025-08-29 | 70.89 | $65.66 | 3700 |
| 2025-08-28 | 67.69 | $63.89 | 8939 |
| 2025-08-27 | 68.25 | $64.03 | 7928 |
| 2025-08-26 | 67.38 | $63.56 | 7405 |
| 2025-08-25 | 64.02 | $61.87 | 1500 |
| 2025-08-22 | 63.98 | $61.85 | 3700 |
| 2025-08-21 | 61.25 | $60.57 | 17446 |
| 2025-08-20 | 58.86 | $59.54 | 8000 |
| 2025-08-19 | 55.42 | $58.18 | 6010 |
| 2025-08-18 | 62.30 | $60.07 | 2613 |
| 2025-08-15 | 62.93 | $60.23 | 1300 |
| 2025-08-14 | 60.94 | $59.38 | 4325 |
| 2025-08-13 | 60.71 | $59.28 | 3300 |
| 2025-08-12 | 60.95 | $59.35 | 2742 |
| 2025-08-11 | 59.35 | $58.63 | 1212 |
| 2025-08-08 | 60.73 | $59.05 | 10020 |
| 2025-08-07 | 60.46 | $58.92 | 3100 |
| 2025-08-06 | 59.56 | $58.48 | 1930 |
| 2025-08-05 | 56.80 | $57.17 | 5300 |
| 2025-08-04 | 53.00 | $55.54 | 2729 |
| 2025-08-01 | 45.93 | $52.99 | 2900 |
| 2025-07-31 | 42.10 | $51.81 | 1600 |
| 2025-07-30 | 43.42 | $52.34 | 1800 |
| 2025-07-29 | 47.85 | $54.00 | 1700 |
| 2025-07-28 | 45.46 | $53.25 | 2414 |
| 2025-07-25 | 49.02 | $54.50 | 3307 |
| 2025-07-24 | 50.58 | $55.02 | 1018 |
| 2025-07-23 | 52.61 | $55.68 | 5043 |
| 2025-07-22 | 56.51 | $56.88 | 4900 |
| 2025-07-21 | 51.49 | $55.12 | 1749 |
| 2025-07-18 | 46.68 | $53.67 | 1537 |
| 2025-07-17 | 46.54 | $53.63 | 5331 |
| 2025-07-16 | 48.74 | $54.36 | 3000 |
| 2025-07-15 | 49.26 | $54.53 | 4400 |
| 2025-07-14 | 50.51 | $54.95 | 1620 |
| 2025-07-11 | 49.61 | $54.64 | 2900 |
| 2025-07-10 | 48.29 | $54.18 | 3000 |
| 2025-07-09 | 47.98 | $54.07 | 2300 |
| 2025-07-08 | 47.62 | $53.94 | 7832 |
| 2025-07-07 | 52.53 | $55.82 | 6041 |
| 2025-07-03 | 51.05 | $55.24 | 4500 |
| 2025-07-02 | 51.24 | $55.31 | 3000 |
| 2025-07-01 | 51.64 | $55.47 | 3835 |
| 2025-06-30 | 51.66 | $55.48 | 2712 |
| 2025-06-27 | 44.96 | $52.73 | 9900 |
| 2025-06-26 | 51.72 | $55.46 | 3600 |
| 2025-06-25 | 50.16 | $54.86 | 11772 |
| 2025-06-24 | 52.45 | $55.71 | 8301 |
| 2025-06-23 | 54.65 | $56.50 | 4957 |
| 2025-06-20 | 55.15 | $56.68 | 6260 |
| 2025-06-18 | 57.03 | $57.36 | 2600 |
| 2025-06-17 | 56.84 | $57.27 | 9400 |
| 2025-06-16 | 60.55 | $58.62 | 7400 |
| 2025-06-13 | 62.59 | $59.33 | 5497 |
| 2025-06-12 | 62.44 | $59.24 | 4100 |
| 2025-06-11 | 58.56 | $57.06 | 4600 |
| 2025-06-10 | 56.94 | $56.23 | 5511 |
| 2025-06-09 | 59.49 | $57.19 | 6244 |
| 2025-06-06 | 58.78 | $56.80 | 7012 |
| 2025-06-05 | 62.06 | $58.04 | 9400 |
| 2025-06-04 | 64.55 | $58.94 | 14139 |
| 2025-06-03 | 63.95 | $58.55 | 11833 |
| 2025-06-02 | 65.54 | $59.14 | 9900 |
| 2025-05-30 | 59.01 | $55.14 | 5100 |
| 2025-05-29 | 58.95 | $55.11 | 4619 |
| 2025-05-28 | 58.44 | $54.82 | 5700 |
| 2025-05-27 | 57.78 | $54.44 | 7880 |
| 2025-05-23 | 60.70 | $55.65 | 5866 |
| 2025-05-22 | 57.28 | $53.63 | 9011 |
| 2025-05-21 | 56.46 | $53.17 | 5823 |
| 2025-05-20 | 54.38 | $52.02 | 3123 |
| 2025-05-19 | 52.05 | $50.79 | 2308 |
| 2025-05-16 | 48.94 | $49.24 | 8600 |
| 2025-05-15 | 49.39 | $49.47 | 10226 |
| 2025-05-14 | 47.10 | $48.34 | 13927 |
| 2025-05-13 | 49.16 | $49.44 | 15200 |
| 2025-05-12 | 49.60 | $49.68 | 22914 |
| 2025-05-09 | 59.95 | $54.47 | 17600 |
| 2025-05-08 | 56.53 | $52.57 | 8414 |
| 2025-05-07 | 59.00 | $53.55 | 2500 |
| 2025-05-06 | 62.86 | $55.00 | 8400 |
| 2025-05-05 | 57.45 | $52.03 | 8000 |
| 2025-05-02 | 53.22 | $50.09 | 3800 |
| 2025-05-01 | 52.73 | $49.88 | 11510 |
| 2025-04-30 | 57.11 | $51.52 | 8800 |
| 2025-04-29 | 57.61 | $51.70 | 7619 |
| 2025-04-28 | 59.33 | $52.33 | 14700 |
| 2025-04-25 | 58.52 | $51.90 | 13901 |
| 2025-04-24 | 60.81 | $52.76 | 7235 |
| 2025-04-23 | 59.17 | $51.83 | 90900 |
| 2025-04-22 | 65.33 | $54.04 | 27883 |
| 2025-04-21 | 72.31 | $56.20 | 24800 |
| 2025-04-17 | 70.60 | $54.96 | 14847 |
| 2025-04-16 | 73.53 | $55.80 | 42311 |
| 2025-04-15 | 71.19 | $54.07 | 19500 |
| 2025-04-14 | 69.01 | $52.62 | 33100 |
| 2025-04-11 | 67.97 | $51.97 | 28437 |
| 2025-04-10 | 65.23 | $50.35 | 25440 |
| 2025-04-09 | 59.19 | $47.40 | 8437 |
| 2025-04-08 | 48.92 | $43.81 | 11185 |
| 2025-04-07 | 48.44 | $43.67 | 16140 |
| 2025-04-04 | 48.78 | $43.78 | 17000 |
| 2025-04-03 | 62.87 | $47.45 | 21000 |
| 2025-04-02 | 61.58 | $47.00 | 7400 |
| 2025-04-01 | 63.59 | $47.43 | 7500 |
| 2025-03-31 | 63.22 | $47.29 | 13219 |
| 2025-03-28 | 62.94 | $47.18 | 4800 |
| 2025-03-27 | 64.00 | $47.43 | 3300 |
| 2025-03-26 | 61.19 | $46.30 | 4800 |
| 2025-03-25 | 63.78 | $46.92 | 7348 |
| 2025-03-24 | 59.44 | $45.27 | 15805 |
| 2025-03-21 | 61.21 | $45.69 | 2900 |
| 2025-03-20 | 64.16 | $46.37 | 8849 |
| 2025-03-19 | 64.91 | $46.54 | 2039 |
| 2025-03-18 | 64.02 | $46.16 | 7714 |
| 2025-03-17 | 66.10 | $46.66 | 11315 |
| 2025-03-14 | 61.76 | $44.82 | 9100 |
| 2025-03-13 | 60.37 | $44.29 | 13021 |
| 2025-03-12 | 55.94 | $42.75 | 5309 |
| 2025-03-11 | 54.82 | $42.39 | 7270 |
| 2025-03-10 | 51.30 | $41.31 | 4368 |
| 2025-03-07 | 57.36 | $42.85 | 7700 |
| 2025-03-06 | 55.78 | $42.36 | 10000 |
| 2025-03-05 | 57.05 | $42.67 | 1819 |
| 2025-03-04 | 52.66 | $41.34 | 2423 |
| 2025-03-03 | 50.93 | $40.86 | 4800 |
| 2025-02-28 | 48.99 | $40.33 | 3417 |
| 2025-02-27 | 50.05 | $40.63 | 1531 |
| 2025-02-26 | 56.05 | $42.18 | 2553 |
| 2025-02-25 | 53.85 | $41.53 | 12904 |
| 2025-02-24 | 59.14 | $42.75 | 3807 |
| 2025-02-21 | 56.33 | $41.91 | 1400 |
| 2025-02-20 | 66.74 | $43.92 | 3100 |
| 2025-02-19 | 62.56 | $42.64 | 9100 |
| 2025-02-18 | 64.61 | $42.98 | 13323 |
| 2025-02-14 | 63.88 | $42.76 | 6453 |
| 2025-02-13 | 68.70 | $43.55 | 3418 |
| 2025-02-12 | 69.40 | $43.66 | 5209 |
| 2025-02-11 | 69.07 | $43.54 | 400 |
| 2025-02-10 | 70.55 | $43.79 | 3309 |
| 2025-02-07 | 67.72 | $42.71 | 4400 |
| 2025-02-06 | 68.77 | $42.89 | 3101 |
| 2025-02-05 | 68.43 | $42.76 | 8635 |
| 2025-02-04 | 66.96 | $42.19 | 2100 |
| 2025-02-03 | 63.86 | $41.09 | 7300 |
| 2025-01-31 | 60.58 | $40.06 | 600 |
| 2025-01-30 | 62.09 | $40.35 | 2700 |
| 2025-01-29 | 57.78 | $39.10 | 1100 |
| 2025-01-28 | 59.16 | $39.37 | 6900 |
| 2025-01-27 | 54.96 | $38.26 | 2238 |
| 2025-01-24 | 60.50 | $39.30 | 400 |
| 2025-01-23 | 58.02 | $38.66 | 1428 |
| 2025-01-22 | 59.92 | $39.00 | 1240 |
| 2025-01-21 | 59.36 | $38.85 | 1954 |
| 2025-01-17 | 52.91 | $37.29 | 249 |
| 2025-01-16 | 56.93 | $38.02 | 1418 |
| 2025-01-15 | 55.97 | $37.80 | 322 |
| 2025-01-14 | 55.97 | $37.80 | 628 |
| 2025-01-13 | 51.31 | $36.75 | 4112 |
| 2025-01-10 | 50.75 | $36.63 | 746 |
| 2025-01-08 | 50.93 | $36.67 | 327 |
| 2025-01-07 | 45.43 | $35.52 | 200 |
| 2025-01-06 | 43.87 | $35.22 | 847 |
| 2025-01-03 | 44.43 | $35.36 | 800 |
| 2025-01-02 | 45.96 | $35.74 | 2905 |
| 2024-12-31 | 42.87 | $35.11 | 5338 |
| 2024-12-30 | 37.85 | $34.17 | 1900 |
| 2024-12-27 | 39.25 | $34.57 | 1143 |
| 2024-12-26 | 39.59 | $34.67 | 239 |
| 2024-12-24 | 39.34 | $34.62 | 134 |
| 2024-12-23 | 42.14 | $35.45 | 536 |
| 2024-12-20 | 41.85 | $35.39 | 600 |
| 2024-12-19 | 40.56 | $35.11 | 300 |
| 2024-12-18 | 40.90 | $35.22 | 1022 |
| 2024-12-17 | 44.75 | $36.41 | 300 |
| 2024-12-16 | 45.82 | $36.72 | 241 |
| 2024-12-13 | 45.78 | $36.71 | 1600 |
| 2024-12-12 | 50.75 | $38.12 | 4326 |
| 2024-12-11 | 57.53 | $39.73 | 1100 |
| 2024-12-10 | 53.97 | $38.75 | 3048 |
| 2024-12-09 | 54.37 | $38.84 | 6000 |
| 2024-12-06 | 49.81 | $37.67 | 1300 |
| 2024-12-05 | 54.07 | $38.64 | 1007 |
| 2024-12-04 | 53.13 | $38.40 | 2025 |
| 2024-12-03 | 51.68 | $38.03 | 5700 |
| 2024-12-02 | 49.97 | $37.60 | 2146 |
| 2024-11-29 | 49.57 | $37.50 | 300 |
| 2024-11-27 | 48.69 | $37.27 | 1207 |
| 2024-11-26 | 46.92 | $36.81 | 2327 |
| 2024-11-25 | 48.94 | $37.39 | 4700 |
| 2024-11-22 | 52.97 | $38.47 | 3600 |
| 2024-11-21 | 51.89 | $38.16 | 2300 |
| 2024-11-20 | 48.33 | $37.18 | 634 |
| 2024-11-19 | 48.57 | $37.25 | 543 |
| 2024-11-18 | 45.31 | $36.38 | 4544 |
| 2024-11-15 | 39.62 | $35.02 | 2300 |
| 2024-11-14 | 38.55 | $34.78 | 12800 |
| 2024-11-13 | 40.66 | $35.52 | 2800 |
| 2024-11-12 | 39.64 | $35.28 | 800 |
| 2024-11-11 | 41.72 | $36.01 | 4612 |
| 2024-11-08 | 50.34 | $38.53 | 1430 |
| 2024-11-07 | 48.33 | $38.03 | 2624 |
| 2024-11-06 | 45.42 | $37.34 | 8600 |
| 2024-11-05 | 54.48 | $39.49 | 1100 |
| 2024-11-04 | 52.03 | $38.91 | 900 |
| 2024-11-01 | 51.81 | $38.86 | 347 |
| 2024-10-31 | 55.25 | $39.60 | 5000 |
| 2024-10-30 | 59.96 | $40.52 | 1700 |
| 2024-10-29 | 59.88 | $40.50 | 2849 |
| 2024-10-28 | 57.20 | $39.75 | 419 |
| 2024-10-25 | 61.08 | $40.50 | 300 |
| 2024-10-24 | 63.83 | $41.00 | 1137 |
| 2024-10-23 | 64.15 | $41.06 | 3100 |
| 2024-10-22 | 68.99 | $41.92 | 1900 |
| 2024-10-21 | 66.92 | $41.17 | 3112 |
| 2024-10-18 | 69.02 | $41.53 | 3002 |
| 2024-10-17 | 63.36 | $39.66 | 1227 |
| 2024-10-16 | 62.05 | $39.29 | 2400 |
| 2024-10-15 | 60.39 | $38.83 | 1216 |
| 2024-10-14 | 58.43 | $38.31 | 2000 |
| 2024-10-11 | 57.19 | $37.99 | 342 |
| 2024-10-10 | 56.42 | $37.79 | 2500 |
| 2024-10-09 | 50.36 | $36.36 | 1000 |
| 2024-10-08 | 51.36 | $36.57 | 900 |
| 2024-10-07 | 51.59 | $36.62 | 4400 |
| 2024-10-04 | 54.04 | $37.15 | 1400 |
| 2024-10-03 | 54.27 | $37.20 | 900 |
| 2024-10-02 | 57.88 | $37.97 | 2503 |
| 2024-10-01 | 57.60 | $37.89 | 1019 |
| 2024-09-30 | 55.91 | $37.40 | 3937 |
| 2024-09-27 | 58.59 | $37.99 | 2830 |
| 2024-09-26 | 64.48 | $39.17 | 5300 |
| 2024-09-25 | 62.57 | $38.54 | 3400 |
| 2024-09-24 | 65.60 | $39.11 | 3000 |
| 2024-09-23 | 63.57 | $38.42 | 1234 |
| 2024-09-20 | 63.00 | $38.23 | 6706 |
| 2024-09-19 | 61.65 | $37.78 | 2240 |
| 2024-09-18 | 58.34 | $36.75 | 1000 |
| 2024-09-17 | 62.63 | $37.61 | 1143 |
| 2024-09-16 | 62.17 | $37.46 | 1622 |
| 2024-09-13 | 62.95 | $37.62 | 3937 |
| 2024-09-12 | 59.52 | $36.49 | 5417 |
| 2024-09-11 | 52.62 | $34.62 | 626 |
| 2024-09-10 | 50.47 | $34.12 | 800 |
| 2024-09-09 | 50.39 | $34.10 | 1300 |
| 2024-09-06 | 44.73 | $32.85 | 200 |
| 2024-09-05 | 50.76 | $34.22 | 1305 |
| 2024-09-04 | 46.62 | $33.39 | 500 |
| 2024-09-03 | 49.12 | $33.92 | 1223 |
| 2024-08-30 | 55.42 | $35.10 | 300 |
| 2024-08-29 | 57.93 | $35.52 | 2000 |
| 2024-08-28 | 56.04 | $35.10 | 1504 |
| 2024-08-27 | 59.74 | $35.71 | 344 |
| 2024-08-26 | 60.68 | $35.86 | 614 |
| 2024-08-23 | 62.23 | $36.11 | 433 |
| 2024-08-22 | 61.93 | $36.03 | 1327 |
| 2024-08-21 | 64.94 | $36.53 | 1200 |
| 2024-08-20 | 63.77 | $36.18 | 1119 |
| 2024-08-19 | 62.62 | $35.84 | 2612 |
| 2024-08-16 | 60.18 | $35.15 | 109 |
| 2024-08-15 | 55.04 | $33.88 | 300 |
| 2024-08-14 | 55.47 | $33.96 | 2000 |
| 2024-08-13 | 56.89 | $34.23 | 300 |
| 2024-08-12 | 53.46 | $33.41 | 3000 |
| 2024-08-09 | 49.09 | $32.48 | 408 |
| 2024-08-08 | 45.98 | $31.88 | 300 |
| 2024-08-07 | 42.48 | $31.25 | 1100 |
| 2024-08-06 | 44.89 | $31.80 | 300 |
| 2024-08-05 | 44.73 | $31.77 | 300 |
| 2024-08-02 | 48.99 | $32.70 | 331 |
| 2024-08-01 | 51.71 | $33.24 | 629 |
| 2024-07-31 | 55.91 | $34.01 | 1103 |
| 2024-07-30 | 51.10 | $33.03 | 249 |
| 2024-07-29 | 49.78 | $32.78 | 217 |
| 2024-07-26 | 49.88 | $32.80 | 200 |
| 2024-07-25 | 48.41 | $32.51 | 700 |
| 2024-07-24 | 54.47 | $33.67 | 2100 |
| 2024-07-23 | 56.02 | $33.94 | 235 |
| 2024-07-22 | 57.05 | $34.12 | 214 |
| 2024-07-19 | 57.55 | $34.21 | 2724 |
| 2024-07-18 | 59.43 | $34.55 | 847 |
| 2024-07-17 | 62.50 | $35.09 | 149 |
| 2024-07-16 | 67.08 | $35.84 | 200 |
| 2024-07-15 | 64.08 | $34.94 | 1235 |
| 2024-07-12 | 65.79 | $35.21 | 800 |
| 2024-07-11 | 64.66 | $34.87 | 300 |
| 2024-07-10 | 63.69 | $34.58 | 1007 |
| 2024-07-09 | 60.77 | $33.75 | 413 |
| 2024-07-08 | 60.07 | $33.56 | 1433 |
| 2024-07-05 | 62.35 | $33.97 | 2900 |
| 2024-07-03 | 57.49 | $32.67 | 939 |
| 2024-07-02 | 51.07 | $31.28 | 200 |
| 2024-07-01 | 51.50 | $31.36 | 1117 |
| 2024-06-28 | 50.87 | $31.23 | 829 |
| 2024-06-27 | 52.00 | $31.46 | 300 |
| 2024-06-26 | 48.84 | $30.79 | 1930 |
| 2024-06-25 | 49.82 | $31.00 | 1001 |
| 2024-06-24 | 51.26 | $31.31 | 912 |
| 2024-06-21 | 50.11 | $31.05 | 300 |
| 2024-06-20 | 52.65 | $31.61 | 1000 |
| 2024-06-18 | 47.40 | $30.45 | 1809 |
| 2024-06-17 | 46.03 | $30.17 | 300 |
| 2024-06-14 | 45.99 | $30.16 | 3200 |
| 2024-06-13 | 45.06 | $29.96 | 500 |
| 2024-06-12 | 48.03 | $30.72 | 400 |
| 2024-06-11 | 47.64 | $30.63 | 4700 |
| 2024-06-10 | 48.36 | $30.82 | 300 |
| 2024-06-07 | 45.59 | $30.15 | 5717 |
| 2024-06-06 | 56.55 | $32.70 | 2948 |
| 2024-06-05 | 52.84 | $31.82 | 2200 |
| 2024-06-04 | 49.18 | $31.04 | 2300 |
| 2024-06-03 | 53.31 | $31.86 | 2241 |
| 2024-05-31 | 53.31 | $31.86 | 1200 |
| 2024-05-30 | 54.67 | $32.13 | 1300 |
| 2024-05-29 | 53.02 | $31.74 | 2810 |
| 2024-05-28 | 57.07 | $32.54 | 2125 |
| 2024-05-24 | 53.98 | $31.80 | 1800 |
| 2024-05-23 | 50.70 | $31.08 | 2038 |
| 2024-05-22 | 56.02 | $32.09 | 2919 |
| 2024-05-21 | 64.19 | $33.38 | 736 |
| 2024-05-20 | 66.11 | $33.65 | 2200 |
| 2024-05-17 | 64.89 | $33.32 | 1411 |
| 2024-05-16 | 60.80 | $32.31 | 1141 |
| 2024-05-15 | 62.94 | $32.62 | 2926 |
| 2024-05-14 | 60.42 | $32.03 | 1025 |
| 2024-05-13 | 58.37 | $31.58 | 1700 |
| 2024-05-10 | 61.46 | $32.04 | 800 |
| 2024-05-09 | 59.09 | $31.51 | 6400 |
| 2024-05-08 | 56.60 | $30.99 | 1000 |
| 2024-05-07 | 55.96 | $30.86 | 700 |
| 2024-05-06 | 56.33 | $30.92 | 1033 |
| 2024-05-03 | 53.62 | $30.35 | 241 |
| 2024-05-02 | 54.35 | $30.48 | 1900 |
| 2024-05-01 | 53.18 | $30.23 | 5000 |
| 2024-04-30 | 52.91 | $30.17 | 7911 |
| 2024-04-29 | 62.19 | $31.78 | 2100 |
| 2024-04-26 | 60.94 | $31.47 | 1115 |
| 2024-04-25 | 58.13 | $30.81 | 5900 |
| 2024-04-24 | 57.51 | $30.67 | 1000 |
| 2024-04-23 | 56.29 | $30.39 | 2500 |
| 2024-04-22 | 56.40 | $30.41 | 5410 |
| 2024-04-19 | 63.80 | $31.66 | 5832 |
| 2024-04-18 | 61.00 | $30.94 | 1400 |
| 2024-04-17 | 62.01 | $31.10 | 3231 |
| 2024-04-16 | 59.96 | $30.58 | 2400 |
| 2024-04-15 | 59.40 | $30.44 | 17510 |
| 2024-04-12 | 67.77 | $31.74 | 817 |
| 2024-04-11 | 68.62 | $31.86 | 7721 |
| 2024-04-10 | 65.17 | $30.86 | 3000 |
| 2024-04-09 | 72.52 | $31.83 | 12300 |
| 2024-04-08 | 70.61 | $31.24 | 2604 |
| 2024-04-05 | 70.93 | $31.28 | 3500 |
| 2024-04-04 | 67.79 | $30.37 | 5900 |
| 2024-04-03 | 70.90 | $30.76 | 4048 |
| 2024-04-02 | 68.19 | $30.00 | 7916 |
| 2024-04-01 | 67.93 | $29.93 | 6000 |
| 2024-03-28 | 66.75 | $29.61 | 3000 |
| 2024-03-27 | 64.15 | $28.95 | 4937 |
| 2024-03-26 | 59.71 | $27.97 | 2807 |
| 2024-03-25 | 59.17 | $27.86 | 3443 |
| 2024-03-22 | 56.13 | $27.26 | 2400 |
| 2024-03-21 | 58.26 | $27.57 | 6003 |
| 2024-03-20 | 59.79 | $27.79 | 6806 |
| 2024-03-19 | 54.70 | $26.80 | 5211 |
| 2024-03-18 | 58.01 | $27.27 | 600 |
| 2024-03-15 | 59.69 | $27.50 | 1517 |
| 2024-03-14 | 59.40 | $27.44 | 2544 |
| 2024-03-13 | 63.62 | $28.02 | 2200 |
| 2024-03-12 | 61.37 | $27.52 | 2700 |
| 2024-03-11 | 65.12 | $28.01 | 3700 |
| 2024-03-08 | 63.83 | $27.71 | 216 |
| 2024-03-07 | 63.91 | $27.72 | 8700 |
| 2024-03-06 | 62.54 | $27.39 | 2902 |
| 2024-03-05 | 60.42 | $26.90 | 1102 |
| 2024-03-04 | 58.31 | $26.44 | 2401 |
| 2024-03-01 | 53.17 | $25.44 | 19902 |
| 2024-02-29 | 45.36 | $24.22 | 1701 |
| 2024-02-28 | 41.80 | $23.75 | 202 |
| 2024-02-27 | 43.58 | $24.06 | 200 |
| 2024-02-26 | 44.09 | $24.15 | 912 |
| 2024-02-23 | 46.60 | $24.58 | 3301 |
| 2024-02-22 | 43.48 | $24.14 | 3103 |
| 2024-02-21 | 46.35 | $24.63 | 908 |
| 2024-02-20 | 46.83 | $24.71 | 200 |
| 2024-02-16 | 46.23 | $24.62 | 904 |
| 2024-02-15 | 46.04 | $24.59 | 2134 |
| 2024-02-14 | 41.07 | $23.84 | 201 |
| 2024-02-13 | 38.64 | $23.50 | 2304 |
| 2024-02-12 | 44.49 | $24.64 | 2702 |
| 2024-02-09 | 43.05 | $24.44 | 1402 |
| 2024-02-08 | 44.08 | $24.63 | 801 |
| 2024-02-07 | 44.51 | $24.71 | 906 |
| 2024-02-06 | 45.72 | $24.94 | 201 |
| 2024-02-05 | 43.63 | $24.61 | 2200 |
| 2024-02-02 | 47.46 | $25.34 | 4705 |
| 2024-02-01 | 53.72 | $26.36 | 4101 |
| 2024-01-31 | 45.88 | $25.18 | 4100 |
| 2024-01-30 | 47.30 | $25.40 | 800 |
| 2024-01-29 | 47.22 | $25.39 | 300 |
| 2024-01-26 | 48.33 | $25.57 | 1501 |
| 2024-01-25 | 48.94 | $25.67 | 200 |
| 2024-01-24 | 45.15 | $25.09 | 3202 |
| 2024-01-23 | 46.68 | $25.36 | 1749 |
| 2024-01-22 | 42.28 | $24.72 | 201 |
| 2024-01-19 | 43.18 | $24.89 | 228 |
| 2024-01-18 | 42.77 | $24.83 | 900 |
| 2024-01-17 | 41.85 | $24.69 | 800 |
| 2024-01-16 | 43.42 | $25.02 | 5111 |
| 2024-01-12 | 51.18 | $26.42 | 5915 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.12
2026-07-24
Close Price
$77.96
Vol: 1030
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -46.12 | $77.96 | 1030 |
| 2026-07-23 | -50.40 | $77.53 | 1112 |
| 2026-07-22 | -31.21 | $79.46 | 3500 |
| 2026-07-21 | -55.96 | $76.97 | 2113 |
| 2026-07-20 | -91.20 | $73.52 | 506 |
| 2026-07-17 | -90.05 | $74.06 | 2315 |
| 2026-07-16 | -98.74 | $74.05 | 11700 |
| 2026-07-15 | -88.28 | $76.91 | 2100 |
| 2026-07-14 | -83.13 | $77.75 | 1000 |
| 2026-07-13 | -92.58 | $76.21 | 900 |
| 2026-07-10 | -73.23 | $78.66 | 829 |
| 2026-07-09 | -72.42 | $78.80 | 3300 |
| 2026-07-08 | -85.86 | $76.48 | 1400 |
| 2026-07-07 | -69.70 | $79.27 | 3406 |
| 2026-07-06 | -50.75 | $82.54 | 2019 |
| 2026-07-02 | -60.78 | $80.81 | 1000 |
| 2026-07-01 | -80.88 | $77.34 | 4700 |
| 2026-06-30 | -81.87 | $77.17 | 6400 |
| 2026-06-29 | -80.22 | $77.79 | 4935 |
| 2026-06-26 | -73.79 | $79.01 | 5029 |
| 2026-06-25 | -83.07 | $77.25 | 2019 |
| 2026-06-24 | -89.50 | $76.03 | 8800 |
| 2026-06-23 | -69.99 | $79.73 | 7611 |
| 2026-06-22 | -50.53 | $83.42 | 5200 |
| 2026-06-18 | -48.68 | $83.77 | 9400 |
| 2026-06-17 | -33.70 | $86.61 | 1647 |
| 2026-06-16 | -22.26 | $88.78 | 11871 |
| 2026-06-15 | -33.44 | $86.66 | 1747 |
| 2026-06-12 | -61.92 | $81.26 | 1412 |
| 2026-06-11 | -79.51 | $79.26 | 5738 |
| 2026-06-10 | -100.00 | $74.21 | 9900 |
| 2026-06-09 | -97.30 | $78.39 | 6100 |
| 2026-06-08 | -97.64 | $80.21 | 7400 |
| 2026-06-05 | -100.00 | $79.95 | 15900 |
| 2026-06-04 | -91.00 | $87.45 | 1209 |
| 2026-06-03 | -96.98 | $86.46 | 2600 |
| 2026-06-02 | -81.21 | $89.07 | 7000 |
| 2026-06-01 | -86.83 | $88.14 | 10519 |
| 2026-05-29 | -63.69 | $91.97 | 3445 |
| 2026-05-28 | -81.75 | $88.98 | 2200 |
| 2026-05-27 | -90.23 | $88.20 | 2014 |
| 2026-05-26 | -72.07 | $91.08 | 4437 |
| 2026-05-22 | -95.40 | $87.38 | 4505 |
| 2026-05-21 | -92.04 | $88.28 | 1326 |
| 2026-05-20 | -86.42 | $89.15 | 3203 |
| 2026-05-19 | -98.12 | $87.34 | 5013 |
| 2026-05-18 | -90.24 | $91.24 | 8500 |
| 2026-05-15 | -88.39 | $91.63 | 7823 |
| 2026-05-14 | -53.59 | $98.23 | 2800 |
| 2026-05-13 | -43.06 | $100.15 | 4303 |
| 2026-05-12 | -37.19 | $101.22 | 11600 |
| 2026-05-11 | -38.89 | $100.91 | 5000 |
| 2026-05-08 | -44.65 | $99.86 | 2000 |
| 2026-05-07 | -58.80 | $97.28 | 10519 |
| 2026-05-06 | -60.78 | $96.92 | 5700 |
| 2026-05-05 | -95.34 | $90.62 | 8940 |
| 2026-05-04 | -99.45 | $89.87 | 2400 |
| 2026-05-01 | -97.84 | $91.70 | 3339 |
| 2026-04-30 | -89.20 | $93.14 | 2900 |
| 2026-04-29 | -99.94 | $91.35 | 4100 |
| 2026-04-28 | -88.90 | $93.74 | 3000 |
| 2026-04-27 | -57.43 | $97.22 | 1200 |
| 2026-04-24 | -42.55 | $98.75 | 1400 |
| 2026-04-23 | -44.66 | $98.08 | 7317 |
| 2026-04-22 | -35.03 | $100.22 | 2100 |
| 2026-04-21 | -40.88 | $98.92 | 3200 |
| 2026-04-20 | -8.93 | $105.79 | 1739 |
| 2026-04-17 | -5.10 | $106.67 | 1800 |
| 2026-04-16 | -12.81 | $103.89 | 2000 |
| 2026-04-15 | -11.78 | $104.15 | 2137 |
| 2026-04-14 | -0.28 | $107.05 | 2100 |
| 2026-04-13 | -1.09 | $105.57 | 5200 |
| 2026-04-10 | -1.88 | $105.38 | 2207 |
| 2026-04-09 | -10.36 | $104.30 | 3108 |
| 2026-04-08 | -20.19 | $103.52 | 5850 |
| 2026-04-07 | -39.11 | $99.73 | 4628 |
| 2026-04-06 | -42.83 | $98.64 | 2235 |
| 2026-04-02 | -41.56 | $99.01 | 6700 |
| 2026-04-01 | -34.15 | $101.63 | 8618 |
| 2026-03-31 | -56.63 | $96.64 | 3641 |
| 2026-03-30 | -76.35 | $89.94 | 3813 |
| 2026-03-27 | -82.70 | $89.23 | 5800 |
| 2026-03-26 | -90.82 | $85.79 | 8400 |
| 2026-03-25 | -79.64 | $90.53 | 4349 |
| 2026-03-24 | -87.05 | $87.39 | 5500 |
| 2026-03-23 | -87.56 | $87.17 | 22694 |
| 2026-03-20 | -96.79 | $83.26 | 11400 |
| 2026-03-19 | -91.23 | $86.40 | 26193 |
| 2026-03-18 | -98.45 | $92.45 | 7500 |
| 2026-03-17 | -98.60 | $98.16 | 2729 |
| 2026-03-16 | -94.00 | $99.38 | 4400 |
| 2026-03-13 | -99.92 | $97.82 | 10871 |
| 2026-03-12 | -86.53 | $104.81 | 2848 |
| 2026-03-11 | -75.07 | $107.39 | 4996 |
| 2026-03-10 | -65.82 | $109.47 | 6500 |
| 2026-03-09 | -72.67 | $107.93 | 7407 |
| 2026-03-06 | -64.73 | $108.02 | 6051 |
| 2026-03-05 | -59.14 | $107.84 | 10000 |
| 2026-03-04 | -40.11 | $113.13 | 14200 |
| 2026-03-03 | -46.22 | $111.43 | 23800 |
| 2026-03-02 | -9.46 | $121.65 | 9100 |
| 2026-02-27 | -1.13 | $122.22 | 7122 |
| 2026-02-26 | -0.71 | $119.68 | 9327 |
| 2026-02-25 | -6.47 | $118.31 | 3100 |
| 2026-02-24 | -10.27 | $117.10 | 8717 |
| 2026-02-23 | -15.26 | $115.93 | 14400 |
| 2026-02-20 | -37.94 | $110.61 | 6714 |
| 2026-02-19 | -47.31 | $108.41 | 2900 |
| 2026-02-18 | -56.14 | $106.34 | 11500 |
| 2026-02-17 | -64.49 | $104.38 | 10900 |
| 2026-02-13 | -48.25 | $108.19 | 2802 |
| 2026-02-12 | -71.91 | $102.64 | 10418 |
| 2026-02-11 | -38.28 | $110.53 | 12200 |
| 2026-02-10 | -49.02 | $108.01 | 13225 |
| 2026-02-09 | -48.72 | $108.08 | 9541 |
| 2026-02-06 | -74.75 | $101.54 | 6045 |
| 2026-02-05 | -89.30 | $96.73 | 7808 |
| 2026-02-04 | -64.67 | $102.78 | 12131 |
| 2026-02-03 | -62.85 | $103.25 | 36132 |
| 2026-02-02 | -80.99 | $98.30 | 17100 |
| 2026-01-30 | -72.98 | $97.12 | 19000 |
| 2026-01-29 | -26.27 | $111.45 | 27100 |
| 2026-01-28 | -0.21 | $117.32 | 8700 |
| 2026-01-27 | -9.24 | $113.68 | 11300 |
| 2026-01-26 | -16.14 | $111.79 | 11533 |
| 2026-01-23 | -1.28 | $111.12 | 6000 |
| 2026-01-22 | -8.89 | $108.60 | 12049 |
| 2026-01-21 | -25.90 | $104.91 | 21700 |
| 2026-01-20 | -1.15 | $106.89 | 14739 |
| 2026-01-16 | -24.36 | $99.17 | 3628 |
| 2026-01-15 | -16.46 | $100.25 | 8300 |
| 2026-01-14 | -15.80 | $100.34 | 3332 |
| 2026-01-13 | -12.11 | $100.12 | 5400 |
| 2026-01-12 | -7.25 | $99.68 | 6600 |
| 2026-01-09 | -20.47 | $96.28 | 5337 |
| 2026-01-08 | -18.18 | $96.16 | 8503 |
| 2026-01-07 | -16.49 | $96.15 | 5204 |
| 2026-01-06 | -12.23 | $96.68 | 2604 |
| 2026-01-05 | -29.43 | $94.40 | 9400 |
| 2026-01-02 | -57.21 | $90.72 | 9946 |
| 2025-12-31 | -47.92 | $91.95 | 5500 |
| 2025-12-30 | -42.04 | $92.73 | 4800 |
| 2025-12-29 | -56.98 | $90.75 | 25000 |
| 2025-12-26 | -2.04 | $98.03 | 7611 |
| 2025-12-24 | -12.29 | $95.68 | 6900 |
| 2025-12-23 | -5.89 | $96.41 | 3110 |
| 2025-12-22 | -2.85 | $96.75 | 3717 |
| 2025-12-19 | -5.46 | $92.87 | 10200 |
| 2025-12-18 | -20.50 | $90.76 | 6011 |
| 2025-12-17 | -15.99 | $91.39 | 8800 |
| 2025-12-16 | -25.66 | $90.04 | 2313 |
| 2025-12-15 | -27.10 | $89.84 | 7700 |
| 2025-12-12 | -18.35 | $91.06 | 7900 |
| 2025-12-11 | -8.06 | $91.64 | 9300 |
| 2025-12-10 | -8.13 | $89.16 | 4200 |
| 2025-12-09 | -26.91 | $87.22 | 14500 |
| 2025-12-08 | -44.63 | $85.39 | 3800 |
| 2025-12-05 | -21.67 | $87.14 | 4740 |
| 2025-12-04 | -18.36 | $87.54 | 6600 |
| 2025-12-03 | -16.92 | $87.41 | 17131 |
| 2025-12-02 | -16.13 | $87.27 | 12300 |
| 2025-12-01 | -7.09 | $88.80 | 8300 |
| 2025-11-28 | -0.18 | $89.70 | 8700 |
| 2025-11-26 | -1.40 | $88.56 | 12458 |
| 2025-11-25 | -14.64 | $84.91 | 2543 |
| 2025-11-24 | -17.81 | $84.47 | 18008 |
| 2025-11-21 | -49.82 | $80.03 | 5800 |
| 2025-11-20 | -51.41 | $79.81 | 14200 |
| 2025-11-19 | -29.56 | $82.84 | 3934 |
| 2025-11-18 | -32.16 | $82.48 | 6019 |
| 2025-11-17 | -37.27 | $81.77 | 3401 |
| 2025-11-14 | -31.93 | $82.64 | 5333 |
| 2025-11-13 | -30.41 | $83.30 | 13500 |
| 2025-11-12 | -23.61 | $86.43 | 20200 |
| 2025-11-11 | -44.83 | $82.72 | 3600 |
| 2025-11-10 | -44.88 | $82.71 | 9840 |
| 2025-11-07 | -70.61 | $78.21 | 4800 |
| 2025-11-06 | -79.82 | $76.60 | 5013 |
| 2025-11-05 | -83.19 | $76.01 | 8600 |
| 2025-11-04 | -100.00 | $73.07 | 15734 |
| 2025-11-03 | -82.01 | $76.25 | 8811 |
| 2025-10-31 | -78.11 | $76.93 | 2100 |
| 2025-10-30 | -73.35 | $77.76 | 12000 |
| 2025-10-29 | -82.75 | $76.12 | 5400 |
| 2025-10-28 | -83.61 | $75.97 | 9500 |
| 2025-10-27 | -89.80 | $74.89 | 20400 |
| 2025-10-24 | -74.95 | $78.38 | 9523 |
| 2025-10-23 | -70.15 | $79.16 | 10300 |
| 2025-10-22 | -78.95 | $77.73 | 23100 |
| 2025-10-21 | -82.64 | $77.71 | 43637 |
| 2025-10-20 | -24.12 | $86.81 | 14700 |
| 2025-10-17 | -44.63 | $83.62 | 38200 |
| 2025-10-16 | -2.20 | $90.15 | 32906 |
| 2025-10-15 | -0.32 | $87.32 | 20900 |
| 2025-10-14 | -8.36 | $83.84 | 11948 |
| 2025-10-13 | -4.83 | $84.33 | 36812 |
| 2025-10-10 | -30.62 | $80.75 | 13400 |
| 2025-10-09 | -32.78 | $80.45 | 36600 |
| 2025-10-08 | -1.15 | $84.84 | 24335 |
| 2025-10-07 | -17.39 | $82.47 | 15400 |
| 2025-10-06 | -6.47 | $83.92 | 33000 |
| 2025-10-03 | -5.77 | $81.29 | 6906 |
| 2025-10-02 | -11.89 | $80.48 | 14845 |
| 2025-10-01 | -4.92 | $81.23 | 20700 |
| 2025-09-30 | -13.55 | $80.02 | 13599 |
| 2025-09-29 | -15.93 | $79.51 | 11000 |
| 2025-09-26 | -10.93 | $77.68 | 7322 |
| 2025-09-25 | -25.35 | $75.30 | 6680 |
| 2025-09-24 | -24.55 | $75.28 | 9310 |
| 2025-09-23 | -6.79 | $78.21 | 18000 |
| 2025-09-22 | -1.07 | $78.49 | 23700 |
| 2025-09-19 | -0.44 | $75.79 | 122500 |
| 2025-09-18 | -23.45 | $72.09 | 13004 |
| 2025-09-17 | -24.29 | $71.82 | 12020 |
| 2025-09-16 | -14.30 | $73.33 | 11000 |
| 2025-09-15 | -2.37 | $75.44 | 18157 |
| 2025-09-12 | -2.99 | $74.39 | 8458 |
| 2025-09-11 | 0.00 | $74.57 | 7400 |
| 2025-09-10 | 0.00 | $72.88 | 7300 |
| 2025-09-09 | -14.36 | $70.52 | 16000 |
| 2025-09-08 | -6.51 | $71.64 | 18500 |
| 2025-09-05 | -3.68 | $70.56 | 19504 |
| 2025-09-04 | -13.31 | $68.11 | 10215 |
| 2025-09-03 | -5.34 | $69.14 | 9600 |
| 2025-09-02 | -2.99 | $68.64 | 14443 |
| 2025-08-29 | -8.43 | $65.66 | 3700 |
| 2025-08-28 | -20.44 | $63.89 | 8939 |
| 2025-08-27 | -1.04 | $64.03 | 7928 |
| 2025-08-26 | -4.78 | $63.56 | 7405 |
| 2025-08-25 | -3.48 | $61.87 | 1500 |
| 2025-08-22 | -1.92 | $61.85 | 3700 |
| 2025-08-21 | -6.67 | $60.57 | 17446 |
| 2025-08-20 | -17.41 | $59.54 | 8000 |
| 2025-08-19 | -31.60 | $58.18 | 6010 |
| 2025-08-18 | -11.89 | $60.07 | 2613 |
| 2025-08-15 | -10.22 | $60.23 | 1300 |
| 2025-08-14 | -19.08 | $59.38 | 4325 |
| 2025-08-13 | -20.13 | $59.28 | 3300 |
| 2025-08-12 | -19.40 | $59.35 | 2742 |
| 2025-08-11 | -26.90 | $58.63 | 1212 |
| 2025-08-08 | -22.52 | $59.05 | 10020 |
| 2025-08-07 | -7.83 | $58.92 | 3100 |
| 2025-08-06 | 0.00 | $58.48 | 1930 |
| 2025-08-05 | -2.97 | $57.17 | 5300 |
| 2025-08-04 | -27.14 | $55.54 | 2729 |
| 2025-08-01 | -74.54 | $52.99 | 2900 |
| 2025-07-31 | -96.47 | $51.81 | 1600 |
| 2025-07-30 | -100.00 | $52.34 | 1800 |
| 2025-07-29 | -71.43 | $54.00 | 1700 |
| 2025-07-28 | -89.29 | $53.25 | 2414 |
| 2025-07-25 | -58.55 | $54.50 | 3307 |
| 2025-07-24 | -46.37 | $55.02 | 1018 |
| 2025-07-23 | -30.91 | $55.68 | 5043 |
| 2025-07-22 | -2.81 | $56.88 | 4900 |
| 2025-07-21 | -53.50 | $55.12 | 1749 |
| 2025-07-18 | -81.71 | $53.67 | 1537 |
| 2025-07-17 | -84.54 | $53.63 | 5331 |
| 2025-07-16 | -72.04 | $54.36 | 3000 |
| 2025-07-15 | -80.69 | $54.53 | 4400 |
| 2025-07-14 | -76.18 | $54.95 | 1620 |
| 2025-07-11 | -79.51 | $54.64 | 2900 |
| 2025-07-10 | -84.44 | $54.18 | 3000 |
| 2025-07-09 | -85.62 | $54.07 | 2300 |
| 2025-07-08 | -87.02 | $53.94 | 7832 |
| 2025-07-07 | -66.85 | $55.82 | 6041 |
| 2025-07-03 | -73.07 | $55.24 | 4500 |
| 2025-07-02 | -72.32 | $55.31 | 3000 |
| 2025-07-01 | -70.60 | $55.47 | 3835 |
| 2025-06-30 | -70.49 | $55.48 | 2712 |
| 2025-06-27 | -100.00 | $52.73 | 9900 |
| 2025-06-26 | -82.58 | $55.46 | 3600 |
| 2025-06-25 | -90.10 | $54.86 | 11772 |
| 2025-06-24 | -78.76 | $55.71 | 8301 |
| 2025-06-23 | -68.94 | $56.50 | 4957 |
| 2025-06-20 | -60.07 | $56.68 | 6260 |
| 2025-06-18 | -51.26 | $57.36 | 2600 |
| 2025-06-17 | -42.38 | $57.27 | 9400 |
| 2025-06-16 | -29.14 | $58.62 | 7400 |
| 2025-06-13 | -6.10 | $59.33 | 5497 |
| 2025-06-12 | -6.86 | $59.24 | 4100 |
| 2025-06-11 | -24.64 | $57.06 | 4600 |
| 2025-06-10 | -31.60 | $56.23 | 5511 |
| 2025-06-09 | -23.55 | $57.19 | 6244 |
| 2025-06-06 | -26.82 | $56.80 | 7012 |
| 2025-06-05 | -16.43 | $58.04 | 9400 |
| 2025-06-04 | -8.89 | $58.94 | 14139 |
| 2025-06-03 | -7.58 | $58.55 | 11833 |
| 2025-06-02 | -2.38 | $59.14 | 9900 |
| 2025-05-30 | -20.02 | $55.14 | 5100 |
| 2025-05-29 | -20.25 | $55.11 | 4619 |
| 2025-05-28 | -23.51 | $54.82 | 5700 |
| 2025-05-27 | -27.78 | $54.44 | 7880 |
| 2025-05-23 | -14.17 | $55.65 | 5866 |
| 2025-05-22 | -36.90 | $53.63 | 9011 |
| 2025-05-21 | -26.22 | $53.17 | 5823 |
| 2025-05-20 | -42.69 | $52.02 | 3123 |
| 2025-05-19 | -68.91 | $50.79 | 2308 |
| 2025-05-16 | -86.38 | $49.24 | 8600 |
| 2025-05-15 | -85.41 | $49.47 | 10226 |
| 2025-05-14 | -96.78 | $48.34 | 13927 |
| 2025-05-13 | -85.71 | $49.44 | 15200 |
| 2025-05-12 | -83.30 | $49.68 | 22914 |
| 2025-05-09 | -35.11 | $54.47 | 17600 |
| 2025-05-08 | -52.79 | $52.57 | 8414 |
| 2025-05-07 | -35.17 | $53.55 | 2500 |
| 2025-05-06 | -20.08 | $55.00 | 8400 |
| 2025-05-05 | -37.34 | $52.03 | 8000 |
| 2025-05-02 | -49.56 | $50.09 | 3800 |
| 2025-05-01 | -50.88 | $49.88 | 11510 |
| 2025-04-30 | -40.55 | $51.52 | 8800 |
| 2025-04-29 | -39.42 | $51.70 | 7619 |
| 2025-04-28 | -35.45 | $52.33 | 14700 |
| 2025-04-25 | -38.16 | $51.90 | 13901 |
| 2025-04-24 | -32.75 | $52.76 | 7235 |
| 2025-04-23 | -38.60 | $51.83 | 90900 |
| 2025-04-22 | -24.69 | $54.04 | 27883 |
| 2025-04-21 | -11.08 | $56.20 | 24800 |
| 2025-04-17 | -18.89 | $54.96 | 14847 |
| 2025-04-16 | -8.10 | $55.80 | 42311 |
| 2025-04-15 | -1.96 | $54.07 | 19500 |
| 2025-04-14 | -4.36 | $52.62 | 33100 |
| 2025-04-11 | -10.25 | $51.97 | 28437 |
| 2025-04-10 | -3.05 | $50.35 | 25440 |
| 2025-04-09 | -15.42 | $47.40 | 8437 |
| 2025-04-08 | -72.50 | $43.81 | 11185 |
| 2025-04-07 | -66.76 | $43.67 | 16140 |
| 2025-04-04 | -61.78 | $43.78 | 17000 |
| 2025-04-03 | -12.38 | $47.45 | 21000 |
| 2025-04-02 | -15.24 | $47.00 | 7400 |
| 2025-04-01 | -9.23 | $47.43 | 7500 |
| 2025-03-31 | -10.51 | $47.29 | 13219 |
| 2025-03-28 | -10.55 | $47.18 | 4800 |
| 2025-03-27 | -2.75 | $47.43 | 3300 |
| 2025-03-26 | -16.85 | $46.30 | 4800 |
| 2025-03-25 | -9.11 | $46.92 | 7348 |
| 2025-03-24 | -29.71 | $45.27 | 15805 |
| 2025-03-21 | -24.47 | $45.69 | 2900 |
| 2025-03-20 | -15.98 | $46.37 | 8849 |
| 2025-03-19 | -13.86 | $46.54 | 2039 |
| 2025-03-18 | -18.60 | $46.16 | 7714 |
| 2025-03-17 | 0.00 | $46.66 | 11315 |
| 2025-03-14 | -14.66 | $44.82 | 9100 |
| 2025-03-13 | -2.52 | $44.29 | 13021 |
| 2025-03-12 | -34.53 | $42.75 | 5309 |
| 2025-03-11 | -42.11 | $42.39 | 7270 |
| 2025-03-10 | -64.84 | $41.31 | 4368 |
| 2025-03-07 | -32.42 | $42.85 | 7700 |
| 2025-03-06 | -42.74 | $42.36 | 10000 |
| 2025-03-05 | -36.21 | $42.67 | 1819 |
| 2025-03-04 | -64.21 | $41.34 | 2423 |
| 2025-03-03 | -74.32 | $40.86 | 4800 |
| 2025-02-28 | -85.47 | $40.33 | 3417 |
| 2025-02-27 | -83.93 | $40.63 | 1531 |
| 2025-02-26 | -41.39 | $42.18 | 2553 |
| 2025-02-25 | -48.89 | $41.53 | 12904 |
| 2025-02-24 | -25.99 | $42.75 | 3807 |
| 2025-02-21 | -39.30 | $41.91 | 1400 |
| 2025-02-20 | -7.45 | $43.92 | 3100 |
| 2025-02-19 | -24.38 | $42.64 | 9100 |
| 2025-02-18 | -18.74 | $42.98 | 13323 |
| 2025-02-14 | -19.79 | $42.76 | 6453 |
| 2025-02-13 | -8.21 | $43.55 | 3418 |
| 2025-02-12 | -6.60 | $43.66 | 5209 |
| 2025-02-11 | -7.96 | $43.54 | 400 |
| 2025-02-10 | -4.02 | $43.79 | 3309 |
| 2025-02-07 | -6.28 | $42.71 | 4400 |
| 2025-02-06 | -3.71 | $42.89 | 3101 |
| 2025-02-05 | -5.11 | $42.76 | 8635 |
| 2025-02-04 | 0.00 | $42.19 | 2100 |
| 2025-02-03 | -3.90 | $41.09 | 7300 |
| 2025-01-31 | -12.70 | $40.06 | 600 |
| 2025-01-30 | -6.60 | $40.35 | 2700 |
| 2025-01-29 | -5.57 | $39.10 | 1100 |
| 2025-01-28 | 0.00 | $39.37 | 6900 |
| 2025-01-27 | -19.22 | $38.26 | 2238 |
| 2025-01-24 | -0.88 | $39.30 | 400 |
| 2025-01-23 | -6.57 | $38.66 | 1428 |
| 2025-01-22 | -0.19 | $39.00 | 1240 |
| 2025-01-21 | 0.00 | $38.85 | 1954 |
| 2025-01-17 | -20.13 | $37.29 | 249 |
| 2025-01-16 | -3.98 | $38.02 | 1418 |
| 2025-01-15 | 0.00 | $37.80 | 322 |
| 2025-01-14 | 0.00 | $37.80 | 628 |
| 2025-01-13 | -40.27 | $36.75 | 4112 |
| 2025-01-10 | -51.24 | $36.63 | 746 |
| 2025-01-08 | -50.58 | $36.67 | 327 |
| 2025-01-07 | -69.59 | $35.52 | 200 |
| 2025-01-06 | -74.55 | $35.22 | 847 |
| 2025-01-03 | -72.23 | $35.36 | 800 |
| 2025-01-02 | -65.95 | $35.74 | 2905 |
| 2024-12-31 | -76.36 | $35.11 | 5338 |
| 2024-12-30 | -91.90 | $34.17 | 1900 |
| 2024-12-27 | -92.64 | $34.57 | 1143 |
| 2024-12-26 | -98.25 | $34.67 | 239 |
| 2024-12-24 | -99.22 | $34.62 | 134 |
| 2024-12-23 | -92.64 | $35.45 | 536 |
| 2024-12-20 | -93.94 | $35.39 | 600 |
| 2024-12-19 | -100.00 | $35.11 | 300 |
| 2024-12-18 | -100.00 | $35.22 | 1022 |
| 2024-12-17 | -92.48 | $36.41 | 300 |
| 2024-12-16 | -81.79 | $36.72 | 241 |
| 2024-12-13 | -63.18 | $36.71 | 1600 |
| 2024-12-12 | -30.78 | $38.12 | 4326 |
| 2024-12-11 | 0.00 | $39.73 | 1100 |
| 2024-12-10 | -12.73 | $38.75 | 3048 |
| 2024-12-09 | -10.88 | $38.84 | 6000 |
| 2024-12-06 | -23.43 | $37.67 | 1300 |
| 2024-12-05 | 0.00 | $38.64 | 1007 |
| 2024-12-04 | -4.41 | $38.40 | 2025 |
| 2024-12-03 | -29.26 | $38.03 | 5700 |
| 2024-12-02 | -37.88 | $37.60 | 2146 |
| 2024-11-29 | -42.42 | $37.50 | 300 |
| 2024-11-27 | -47.74 | $37.27 | 1207 |
| 2024-11-26 | -61.63 | $36.81 | 2327 |
| 2024-11-25 | -51.99 | $37.39 | 4700 |
| 2024-11-22 | -34.05 | $38.47 | 3600 |
| 2024-11-21 | -42.54 | $38.16 | 2300 |
| 2024-11-20 | -59.39 | $37.18 | 634 |
| 2024-11-19 | -61.81 | $37.25 | 543 |
| 2024-11-18 | -74.66 | $36.38 | 4544 |
| 2024-11-15 | -92.99 | $35.02 | 2300 |
| 2024-11-14 | -96.23 | $34.78 | 12800 |
| 2024-11-13 | -88.40 | $35.52 | 2800 |
| 2024-11-12 | -91.71 | $35.28 | 800 |
| 2024-11-11 | -81.63 | $36.01 | 4612 |
| 2024-11-08 | -65.83 | $38.53 | 1430 |
| 2024-11-07 | -75.53 | $38.03 | 2624 |
| 2024-11-06 | -88.93 | $37.34 | 8600 |
| 2024-11-05 | -41.40 | $39.49 | 1100 |
| 2024-11-04 | -51.28 | $38.91 | 900 |
| 2024-11-01 | -52.13 | $38.86 | 347 |
| 2024-10-31 | -39.52 | $39.60 | 5000 |
| 2024-10-30 | -23.85 | $40.52 | 1700 |
| 2024-10-29 | -24.19 | $40.50 | 2849 |
| 2024-10-28 | -36.97 | $39.75 | 419 |
| 2024-10-25 | -24.19 | $40.50 | 300 |
| 2024-10-24 | -15.67 | $41.00 | 1137 |
| 2024-10-23 | -14.65 | $41.06 | 3100 |
| 2024-10-22 | 0.00 | $41.92 | 1900 |
| 2024-10-21 | -10.49 | $41.17 | 3112 |
| 2024-10-18 | 0.00 | $41.53 | 3002 |
| 2024-10-17 | -5.99 | $39.66 | 1227 |
| 2024-10-16 | -8.22 | $39.29 | 2400 |
| 2024-10-15 | -15.50 | $38.83 | 1216 |
| 2024-10-14 | -31.31 | $38.31 | 2000 |
| 2024-10-11 | -41.03 | $37.99 | 342 |
| 2024-10-10 | -47.11 | $37.79 | 2500 |
| 2024-10-09 | -52.84 | $36.36 | 1000 |
| 2024-10-08 | -49.11 | $36.57 | 900 |
| 2024-10-07 | -48.06 | $36.62 | 4400 |
| 2024-10-04 | -35.90 | $37.15 | 1400 |
| 2024-10-03 | -32.97 | $37.20 | 900 |
| 2024-10-02 | -21.11 | $37.97 | 2503 |
| 2024-10-01 | -22.34 | $37.89 | 1019 |
| 2024-09-30 | -29.89 | $37.40 | 3937 |
| 2024-09-27 | -19.81 | $37.99 | 2830 |
| 2024-09-26 | -1.40 | $39.17 | 5300 |
| 2024-09-25 | -10.53 | $38.54 | 3400 |
| 2024-09-24 | -1.57 | $39.11 | 3000 |
| 2024-09-23 | -4.62 | $38.42 | 1234 |
| 2024-09-20 | -7.88 | $38.23 | 6706 |
| 2024-09-19 | -2.38 | $37.78 | 2240 |
| 2024-09-18 | -20.41 | $36.75 | 1000 |
| 2024-09-17 | -2.86 | $37.61 | 1143 |
| 2024-09-16 | -5.92 | $37.46 | 1622 |
| 2024-09-13 | -2.65 | $37.62 | 3937 |
| 2024-09-12 | -5.45 | $36.49 | 5417 |
| 2024-09-11 | -52.16 | $34.62 | 626 |
| 2024-09-10 | -65.68 | $34.12 | 800 |
| 2024-09-09 | -64.81 | $34.10 | 1300 |
| 2024-09-06 | -88.73 | $32.85 | 200 |
| 2024-09-05 | -46.51 | $34.22 | 1305 |
| 2024-09-04 | -59.62 | $33.39 | 500 |
| 2024-09-03 | -49.62 | $33.92 | 1223 |
| 2024-08-30 | -27.36 | $35.10 | 300 |
| 2024-08-29 | -19.43 | $35.52 | 2000 |
| 2024-08-28 | -27.36 | $35.10 | 1504 |
| 2024-08-27 | -15.85 | $35.71 | 344 |
| 2024-08-26 | -13.02 | $35.86 | 614 |
| 2024-08-23 | -8.30 | $36.11 | 433 |
| 2024-08-22 | -9.81 | $36.03 | 1327 |
| 2024-08-21 | 0.00 | $36.53 | 1200 |
| 2024-08-20 | -0.20 | $36.18 | 1119 |
| 2024-08-19 | -0.86 | $35.84 | 2612 |
| 2024-08-16 | 0.00 | $35.15 | 109 |
| 2024-08-15 | -20.78 | $33.88 | 300 |
| 2024-08-14 | -33.42 | $33.96 | 2000 |
| 2024-08-13 | -34.36 | $34.23 | 300 |
| 2024-08-12 | -55.92 | $33.41 | 3000 |
| 2024-08-09 | -74.90 | $32.48 | 408 |
| 2024-08-08 | -87.14 | $31.88 | 300 |
| 2024-08-07 | -100.00 | $31.25 | 1100 |
| 2024-08-06 | -97.53 | $31.80 | 300 |
| 2024-08-05 | -100.00 | $31.77 | 300 |
| 2024-08-02 | -94.78 | $32.70 | 331 |
| 2024-08-01 | -79.95 | $33.24 | 629 |
| 2024-07-31 | -52.97 | $34.01 | 1103 |
| 2024-07-30 | -64.07 | $33.03 | 249 |
| 2024-07-29 | -69.20 | $32.78 | 217 |
| 2024-07-26 | -66.87 | $32.80 | 200 |
| 2024-07-25 | -72.65 | $32.51 | 700 |
| 2024-07-24 | -43.36 | $33.67 | 2100 |
| 2024-07-23 | -38.64 | $33.94 | 235 |
| 2024-07-22 | -35.49 | $34.12 | 214 |
| 2024-07-19 | -33.92 | $34.21 | 2724 |
| 2024-07-18 | -27.97 | $34.55 | 847 |
| 2024-07-17 | -18.06 | $35.09 | 149 |
| 2024-07-16 | -5.18 | $35.84 | 200 |
| 2024-07-15 | -14.93 | $34.94 | 1235 |
| 2024-07-12 | -10.10 | $35.21 | 800 |
| 2024-07-11 | -15.92 | $34.87 | 300 |
| 2024-07-10 | 0.00 | $34.58 | 1007 |
| 2024-07-09 | -5.49 | $33.75 | 413 |
| 2024-07-08 | -10.22 | $33.56 | 1433 |
| 2024-07-05 | 0.00 | $33.97 | 2900 |
| 2024-07-03 | -1.09 | $32.67 | 939 |
| 2024-07-02 | -51.82 | $31.28 | 200 |
| 2024-07-01 | -48.91 | $31.36 | 1117 |
| 2024-06-28 | -53.65 | $31.23 | 829 |
| 2024-06-27 | -45.26 | $31.46 | 300 |
| 2024-06-26 | -69.71 | $30.79 | 1930 |
| 2024-06-25 | -62.04 | $31.00 | 1001 |
| 2024-06-24 | -50.73 | $31.31 | 912 |
| 2024-06-21 | -60.22 | $31.05 | 300 |
| 2024-06-20 | -56.81 | $31.61 | 1000 |
| 2024-06-18 | -87.17 | $30.45 | 1809 |
| 2024-06-17 | -94.50 | $30.17 | 300 |
| 2024-06-14 | -94.76 | $30.16 | 3200 |
| 2024-06-13 | -100.00 | $29.96 | 500 |
| 2024-06-12 | -84.30 | $30.72 | 400 |
| 2024-06-11 | -86.78 | $30.63 | 4700 |
| 2024-06-10 | -81.54 | $30.82 | 300 |
| 2024-06-07 | -100.00 | $30.15 | 5717 |
| 2024-06-06 | -37.24 | $32.70 | 2948 |
| 2024-06-05 | -63.64 | $31.82 | 2200 |
| 2024-06-04 | -88.96 | $31.04 | 2300 |
| 2024-06-03 | -62.34 | $31.86 | 2241 |
| 2024-05-31 | -55.01 | $31.86 | 1200 |
| 2024-05-30 | -43.31 | $32.13 | 1300 |
| 2024-05-29 | -53.54 | $31.74 | 2810 |
| 2024-05-28 | -32.55 | $32.54 | 2125 |
| 2024-05-24 | -51.97 | $31.80 | 1800 |
| 2024-05-23 | -70.87 | $31.08 | 2038 |
| 2024-05-22 | -44.36 | $32.09 | 2919 |
| 2024-05-21 | -9.31 | $33.38 | 736 |
| 2024-05-20 | -2.07 | $33.65 | 2200 |
| 2024-05-17 | -1.15 | $33.32 | 1411 |
| 2024-05-16 | -27.81 | $32.31 | 1141 |
| 2024-05-15 | -3.85 | $32.62 | 2926 |
| 2024-05-14 | -5.26 | $32.03 | 1025 |
| 2024-05-13 | -25.00 | $31.58 | 1700 |
| 2024-05-10 | -4.82 | $32.04 | 800 |
| 2024-05-09 | -50.45 | $31.51 | 6400 |
| 2024-05-08 | -66.16 | $30.99 | 1000 |
| 2024-05-07 | -70.09 | $30.86 | 700 |
| 2024-05-06 | -68.28 | $30.92 | 1033 |
| 2024-05-03 | -85.50 | $30.35 | 241 |
| 2024-05-02 | -81.57 | $30.48 | 1900 |
| 2024-05-01 | -89.12 | $30.23 | 5000 |
| 2024-04-30 | -90.94 | $30.17 | 7911 |
| 2024-04-29 | -41.18 | $31.78 | 2100 |
| 2024-04-26 | -48.72 | $31.47 | 1115 |
| 2024-04-25 | -60.15 | $30.81 | 5900 |
| 2024-04-24 | -50.71 | $30.67 | 1000 |
| 2024-04-23 | -53.55 | $30.39 | 2500 |
| 2024-04-22 | -50.36 | $30.41 | 5410 |
| 2024-04-19 | -25.68 | $31.66 | 5832 |
| 2024-04-18 | -37.84 | $30.94 | 1400 |
| 2024-04-17 | -35.14 | $31.10 | 3231 |
| 2024-04-16 | -40.75 | $30.58 | 2400 |
| 2024-04-15 | -42.95 | $30.44 | 17510 |
| 2024-04-12 | -22.57 | $31.74 | 817 |
| 2024-04-11 | -5.42 | $31.86 | 7721 |
| 2024-04-10 | -24.11 | $30.86 | 3000 |
| 2024-04-09 | -5.98 | $31.83 | 12300 |
| 2024-04-08 | -8.45 | $31.24 | 2604 |
| 2024-04-05 | -0.67 | $31.28 | 3500 |
| 2024-04-04 | -13.77 | $30.37 | 5900 |
| 2024-04-03 | -1.74 | $30.76 | 4048 |
| 2024-04-02 | -9.35 | $30.00 | 7916 |
| 2024-04-01 | -8.79 | $29.93 | 6000 |
| 2024-03-28 | -1.65 | $29.61 | 3000 |
| 2024-03-27 | -3.07 | $28.95 | 4937 |
| 2024-03-26 | -10.40 | $27.97 | 2807 |
| 2024-03-25 | -8.87 | $27.86 | 3443 |
| 2024-03-22 | -22.17 | $27.26 | 2400 |
| 2024-03-21 | -15.30 | $27.57 | 6003 |
| 2024-03-20 | -8.39 | $27.79 | 6806 |
| 2024-03-19 | -30.84 | $26.80 | 5211 |
| 2024-03-18 | -20.18 | $27.27 | 600 |
| 2024-03-15 | -14.97 | $27.50 | 1517 |
| 2024-03-14 | -16.33 | $27.44 | 2544 |
| 2024-03-13 | -3.11 | $28.02 | 2200 |
| 2024-03-12 | -11.45 | $27.52 | 2700 |
| 2024-03-11 | -0.66 | $28.01 | 3700 |
| 2024-03-08 | -7.27 | $27.71 | 216 |
| 2024-03-07 | -1.86 | $27.72 | 8700 |
| 2024-03-06 | 0.00 | $27.39 | 2902 |
| 2024-03-05 | -3.13 | $26.90 | 1102 |
| 2024-03-04 | 0.00 | $26.44 | 2401 |
| 2024-03-01 | -11.82 | $25.44 | 19902 |
| 2024-02-29 | -74.83 | $24.22 | 1701 |
| 2024-02-28 | -91.26 | $23.75 | 202 |
| 2024-02-27 | -80.42 | $24.06 | 200 |
| 2024-02-26 | -77.27 | $24.15 | 912 |
| 2024-02-23 | -62.24 | $24.58 | 3301 |
| 2024-02-22 | -77.62 | $24.14 | 3103 |
| 2024-02-21 | -60.49 | $24.63 | 908 |
| 2024-02-20 | -57.69 | $24.71 | 200 |
| 2024-02-16 | -60.84 | $24.62 | 904 |
| 2024-02-15 | -61.89 | $24.59 | 2134 |
| 2024-02-14 | -88.11 | $23.84 | 201 |
| 2024-02-13 | -100.00 | $23.50 | 2304 |
| 2024-02-12 | -80.37 | $24.64 | 2702 |
| 2024-02-09 | -90.98 | $24.44 | 1402 |
| 2024-02-08 | -94.42 | $24.63 | 801 |
| 2024-02-07 | -90.70 | $24.71 | 906 |
| 2024-02-06 | -80.00 | $24.94 | 201 |
| 2024-02-05 | -95.35 | $24.61 | 2200 |
| 2024-02-02 | -61.40 | $25.34 | 4705 |
| 2024-02-01 | -13.95 | $26.36 | 4101 |
| 2024-01-31 | -68.84 | $25.18 | 4100 |
| 2024-01-30 | -69.52 | $25.40 | 800 |
| 2024-01-29 | -71.61 | $25.39 | 300 |
| 2024-01-26 | -72.61 | $25.57 | 1501 |
| 2024-01-25 | -71.50 | $25.67 | 200 |
| 2024-01-24 | -85.75 | $25.09 | 3202 |
| 2024-01-23 | -79.86 | $25.36 | 1749 |
| 2024-01-22 | -95.02 | $24.72 | 201 |
| 2024-01-19 | -91.00 | $24.89 | 228 |
| 2024-01-18 | -92.42 | $24.83 | 900 |
| 2024-01-17 | -95.73 | $24.69 | 800 |
| 2024-01-16 | -100.00 | $25.02 | 5111 |
| 2024-01-12 | -66.00 | $26.42 | 5915 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.12
2026-07-24
Close Price
$77.96
Vol: 1030Average Directional Index - Detailed Analysis
Minimum
4.00
Average
23.47
Maximum
51.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.12 | $77.96 | 1030 |
| 2026-07-23 | 18.59 | $77.53 | 1112 |
| 2026-07-22 | 19.03 | $79.46 | 3500 |
| 2026-07-21 | 19.73 | $76.97 | 2113 |
| 2026-07-20 | 19.94 | $73.52 | 506 |
| 2026-07-17 | 19.66 | $74.06 | 2315 |
| 2026-07-16 | 19.38 | $74.05 | 11700 |
| 2026-07-15 | 19.20 | $76.91 | 2100 |
| 2026-07-14 | 19.31 | $77.75 | 1000 |
| 2026-07-13 | 19.53 | $76.21 | 900 |
| 2026-07-10 | 19.52 | $78.66 | 829 |
| 2026-07-09 | 19.75 | $78.80 | 3300 |
| 2026-07-08 | 19.97 | $76.48 | 1400 |
| 2026-07-07 | 19.84 | $79.27 | 3406 |
| 2026-07-06 | 20.08 | $82.54 | 2019 |
| 2026-07-02 | 20.66 | $80.81 | 1000 |
| 2026-07-01 | 21.02 | $77.34 | 4700 |
| 2026-06-30 | 21.14 | $77.17 | 6400 |
| 2026-06-29 | 21.03 | $77.79 | 4935 |
| 2026-06-26 | 20.99 | $79.01 | 5029 |
| 2026-06-25 | 21.12 | $77.25 | 2019 |
| 2026-06-24 | 20.92 | $76.03 | 8800 |
| 2026-06-23 | 20.69 | $79.73 | 7611 |
| 2026-06-22 | 20.78 | $83.42 | 5200 |
| 2026-06-18 | 21.20 | $83.77 | 9400 |
| 2026-06-17 | 21.64 | $86.61 | 1647 |
| 2026-06-16 | 22.53 | $88.78 | 11871 |
| 2026-06-15 | 23.21 | $86.66 | 1747 |
| 2026-06-12 | 23.78 | $81.26 | 1412 |
| 2026-06-11 | 23.49 | $79.26 | 5738 |
| 2026-06-10 | 22.81 | $74.21 | 9900 |
| 2026-06-09 | 21.67 | $78.39 | 6100 |
| 2026-06-08 | 20.72 | $80.21 | 7400 |
| 2026-06-05 | 19.87 | $79.95 | 15900 |
| 2026-06-04 | 19.00 | $87.45 | 1209 |
| 2026-06-03 | 18.74 | $86.46 | 2600 |
| 2026-06-02 | 18.32 | $89.07 | 7000 |
| 2026-06-01 | 18.02 | $88.14 | 10519 |
| 2026-05-29 | 17.70 | $91.97 | 3445 |
| 2026-05-28 | 17.67 | $88.98 | 2200 |
| 2026-05-27 | 17.22 | $88.20 | 2014 |
| 2026-05-26 | 16.95 | $91.08 | 4437 |
| 2026-05-22 | 16.91 | $87.38 | 4505 |
| 2026-05-21 | 16.44 | $88.28 | 1326 |
| 2026-05-20 | 15.99 | $89.15 | 3203 |
| 2026-05-19 | 15.52 | $87.34 | 5013 |
| 2026-05-18 | 14.92 | $91.24 | 8500 |
| 2026-05-15 | 14.63 | $91.63 | 7823 |
| 2026-05-14 | 14.26 | $98.23 | 2800 |
| 2026-05-13 | 14.60 | $100.15 | 4303 |
| 2026-05-12 | 15.12 | $101.22 | 11600 |
| 2026-05-11 | 15.67 | $100.91 | 5000 |
| 2026-05-08 | 16.47 | $99.86 | 2000 |
| 2026-05-07 | 16.97 | $97.28 | 10519 |
| 2026-05-06 | 17.50 | $96.92 | 5700 |
| 2026-05-05 | 17.64 | $90.62 | 8940 |
| 2026-05-04 | 16.98 | $89.87 | 2400 |
| 2026-05-01 | 16.22 | $91.70 | 3339 |
| 2026-04-30 | 15.59 | $93.14 | 2900 |
| 2026-04-29 | 15.02 | $91.35 | 4100 |
| 2026-04-28 | 14.32 | $93.74 | 3000 |
| 2026-04-27 | 13.75 | $97.22 | 1200 |
| 2026-04-24 | 13.45 | $98.75 | 1400 |
| 2026-04-23 | 13.17 | $98.08 | 7317 |
| 2026-04-22 | 12.89 | $100.22 | 2100 |
| 2026-04-21 | 12.84 | $98.92 | 3200 |
| 2026-04-20 | 12.79 | $105.79 | 1739 |
| 2026-04-17 | 13.30 | $106.67 | 1800 |
| 2026-04-16 | 13.99 | $103.89 | 2000 |
| 2026-04-15 | 14.38 | $104.15 | 2137 |
| 2026-04-14 | 14.83 | $107.05 | 2100 |
| 2026-04-13 | 15.59 | $105.57 | 5200 |
| 2026-04-10 | 16.23 | $105.38 | 2207 |
| 2026-04-09 | 16.94 | $104.30 | 3108 |
| 2026-04-08 | 17.63 | $103.52 | 5850 |
| 2026-04-07 | 18.37 | $99.73 | 4628 |
| 2026-04-06 | 18.58 | $98.64 | 2235 |
| 2026-04-02 | 18.92 | $99.01 | 6700 |
| 2026-04-01 | 19.28 | $101.63 | 8618 |
| 2026-03-31 | 20.12 | $96.64 | 3641 |
| 2026-03-30 | 20.39 | $89.94 | 3813 |
| 2026-03-27 | 20.08 | $89.23 | 5800 |
| 2026-03-26 | 19.59 | $85.79 | 8400 |
| 2026-03-25 | 18.97 | $90.53 | 4349 |
| 2026-03-24 | 18.61 | $87.39 | 5500 |
| 2026-03-23 | 17.80 | $87.17 | 22694 |
| 2026-03-20 | 16.94 | $83.26 | 11400 |
| 2026-03-19 | 15.76 | $86.40 | 26193 |
| 2026-03-18 | 14.57 | $92.45 | 7500 |
| 2026-03-17 | 13.85 | $98.16 | 2729 |
| 2026-03-16 | 13.52 | $99.38 | 4400 |
| 2026-03-13 | 13.09 | $97.82 | 10871 |
| 2026-03-12 | 12.65 | $104.81 | 2848 |
| 2026-03-11 | 12.71 | $107.39 | 4996 |
| 2026-03-10 | 12.88 | $109.47 | 6500 |
| 2026-03-09 | 13.34 | $107.93 | 7407 |
| 2026-03-06 | 13.51 | $108.02 | 6051 |
| 2026-03-05 | 13.84 | $107.84 | 10000 |
| 2026-03-04 | 14.21 | $113.13 | 14200 |
| 2026-03-03 | 14.74 | $111.43 | 23800 |
| 2026-03-02 | 15.44 | $121.65 | 9100 |
| 2026-02-27 | 14.91 | $122.22 | 7122 |
| 2026-02-26 | 14.50 | $119.68 | 9327 |
| 2026-02-25 | 14.30 | $118.31 | 3100 |
| 2026-02-24 | 13.90 | $117.10 | 8717 |
| 2026-02-23 | 13.64 | $115.93 | 14400 |
| 2026-02-20 | 13.52 | $110.61 | 6714 |
| 2026-02-19 | 13.90 | $108.41 | 2900 |
| 2026-02-18 | 14.53 | $106.34 | 11500 |
| 2026-02-17 | 15.26 | $104.38 | 10900 |
| 2026-02-13 | 15.80 | $108.19 | 2802 |
| 2026-02-12 | 16.61 | $102.64 | 10418 |
| 2026-02-11 | 17.46 | $110.53 | 12200 |
| 2026-02-10 | 17.69 | $108.01 | 13225 |
| 2026-02-09 | 18.18 | $108.08 | 9541 |
| 2026-02-06 | 18.70 | $101.54 | 6045 |
| 2026-02-05 | 19.42 | $96.73 | 7808 |
| 2026-02-04 | 20.00 | $102.78 | 12131 |
| 2026-02-03 | 20.86 | $103.25 | 36132 |
| 2026-02-02 | 21.90 | $98.30 | 17100 |
| 2026-01-30 | 22.76 | $97.12 | 19000 |
| 2026-01-29 | 23.67 | $111.45 | 27100 |
| 2026-01-28 | 23.72 | $117.32 | 8700 |
| 2026-01-27 | 22.86 | $113.68 | 11300 |
| 2026-01-26 | 22.09 | $111.79 | 11533 |
| 2026-01-23 | 20.76 | $111.12 | 6000 |
| 2026-01-22 | 19.74 | $108.60 | 12049 |
| 2026-01-21 | 18.88 | $104.91 | 21700 |
| 2026-01-20 | 17.97 | $106.89 | 14739 |
| 2026-01-16 | 17.34 | $99.17 | 3628 |
| 2026-01-15 | 17.52 | $100.25 | 8300 |
| 2026-01-14 | 17.24 | $100.34 | 3332 |
| 2026-01-13 | 16.94 | $100.12 | 5400 |
| 2026-01-12 | 16.72 | $99.68 | 6600 |
| 2026-01-09 | 16.63 | $96.28 | 5337 |
| 2026-01-08 | 17.07 | $96.16 | 8503 |
| 2026-01-07 | 17.57 | $96.15 | 5204 |
| 2026-01-06 | 18.15 | $96.68 | 2604 |
| 2026-01-05 | 18.48 | $94.40 | 9400 |
| 2026-01-02 | 19.00 | $90.72 | 9946 |
| 2025-12-31 | 19.94 | $91.95 | 5500 |
| 2025-12-30 | 20.41 | $92.73 | 4800 |
| 2025-12-29 | 20.77 | $90.75 | 25000 |
| 2025-12-26 | 21.29 | $98.03 | 7611 |
| 2025-12-24 | 20.48 | $95.68 | 6900 |
| 2025-12-23 | 19.92 | $96.41 | 3110 |
| 2025-12-22 | 19.34 | $96.75 | 3717 |
| 2025-12-19 | 18.48 | $92.87 | 10200 |
| 2025-12-18 | 18.08 | $90.76 | 6011 |
| 2025-12-17 | 17.93 | $91.39 | 8800 |
| 2025-12-16 | 17.73 | $90.04 | 2313 |
| 2025-12-15 | 17.57 | $89.84 | 7700 |
| 2025-12-12 | 17.40 | $91.06 | 7900 |
| 2025-12-11 | 16.92 | $91.64 | 9300 |
| 2025-12-10 | 16.54 | $89.16 | 4200 |
| 2025-12-09 | 16.59 | $87.22 | 14500 |
| 2025-12-08 | 16.95 | $85.39 | 3800 |
| 2025-12-05 | 17.33 | $87.14 | 4740 |
| 2025-12-04 | 17.39 | $87.54 | 6600 |
| 2025-12-03 | 17.68 | $87.41 | 17131 |
| 2025-12-02 | 17.90 | $87.27 | 12300 |
| 2025-12-01 | 18.15 | $88.80 | 8300 |
| 2025-11-28 | 17.83 | $89.70 | 8700 |
| 2025-11-26 | 17.52 | $88.56 | 12458 |
| 2025-11-25 | 17.30 | $84.91 | 2543 |
| 2025-11-24 | 17.52 | $84.47 | 18008 |
| 2025-11-21 | 17.84 | $80.03 | 5800 |
| 2025-11-20 | 18.69 | $79.81 | 14200 |
| 2025-11-19 | 19.59 | $82.84 | 3934 |
| 2025-11-18 | 20.13 | $82.48 | 6019 |
| 2025-11-17 | 20.92 | $81.77 | 3401 |
| 2025-11-14 | 21.64 | $82.64 | 5333 |
| 2025-11-13 | 22.43 | $83.30 | 13500 |
| 2025-11-12 | 22.81 | $86.43 | 20200 |
| 2025-11-11 | 23.21 | $82.72 | 3600 |
| 2025-11-10 | 24.13 | $82.71 | 9840 |
| 2025-11-07 | 25.11 | $78.21 | 4800 |
| 2025-11-06 | 26.01 | $76.60 | 5013 |
| 2025-11-05 | 26.95 | $76.01 | 8600 |
| 2025-11-04 | 27.60 | $73.07 | 15734 |
| 2025-11-03 | 28.05 | $76.25 | 8811 |
| 2025-10-31 | 28.81 | $76.93 | 2100 |
| 2025-10-30 | 29.74 | $77.76 | 12000 |
| 2025-10-29 | 30.72 | $76.12 | 5400 |
| 2025-10-28 | 31.73 | $75.97 | 9500 |
| 2025-10-27 | 32.52 | $74.89 | 20400 |
| 2025-10-24 | 33.35 | $78.38 | 9523 |
| 2025-10-23 | 34.76 | $79.16 | 10300 |
| 2025-10-22 | 36.40 | $77.73 | 23100 |
| 2025-10-21 | 37.79 | $77.71 | 43637 |
| 2025-10-20 | 39.53 | $86.81 | 14700 |
| 2025-10-17 | 40.61 | $83.62 | 38200 |
| 2025-10-16 | 41.75 | $90.15 | 32906 |
| 2025-10-15 | 41.74 | $87.32 | 20900 |
| 2025-10-14 | 42.05 | $83.84 | 11948 |
| 2025-10-13 | 42.71 | $84.33 | 36812 |
| 2025-10-10 | 43.14 | $80.75 | 13400 |
| 2025-10-09 | 44.03 | $80.45 | 36600 |
| 2025-10-08 | 44.96 | $84.84 | 24335 |
| 2025-10-07 | 44.77 | $82.47 | 15400 |
| 2025-10-06 | 44.66 | $83.92 | 33000 |
| 2025-10-03 | 44.43 | $81.29 | 6906 |
| 2025-10-02 | 44.56 | $80.48 | 14845 |
| 2025-10-01 | 44.69 | $81.23 | 20700 |
| 2025-09-30 | 44.22 | $80.02 | 13599 |
| 2025-09-29 | 43.81 | $79.51 | 11000 |
| 2025-09-26 | 43.38 | $77.68 | 7322 |
| 2025-09-25 | 43.35 | $75.30 | 6680 |
| 2025-09-24 | 43.58 | $75.28 | 9310 |
| 2025-09-23 | 43.79 | $78.21 | 18000 |
| 2025-09-22 | 43.18 | $78.49 | 23700 |
| 2025-09-19 | 42.60 | $75.79 | 122500 |
| 2025-09-18 | 42.30 | $72.09 | 13004 |
| 2025-09-17 | 42.43 | $71.82 | 12020 |
| 2025-09-16 | 42.57 | $73.33 | 11000 |
| 2025-09-15 | 41.97 | $75.44 | 18157 |
| 2025-09-12 | 40.78 | $74.39 | 8458 |
| 2025-09-11 | 39.61 | $74.57 | 7400 |
| 2025-09-10 | 38.41 | $72.88 | 7300 |
| 2025-09-09 | 37.32 | $70.52 | 16000 |
| 2025-09-08 | 36.23 | $71.64 | 18500 |
| 2025-09-05 | 34.83 | $70.56 | 19504 |
| 2025-09-04 | 33.50 | $68.11 | 10215 |
| 2025-09-03 | 32.37 | $69.14 | 9600 |
| 2025-09-02 | 30.89 | $68.64 | 14443 |
| 2025-08-29 | 29.42 | $65.66 | 3700 |
| 2025-08-28 | 28.30 | $63.89 | 8939 |
| 2025-08-27 | 27.11 | $64.03 | 7928 |
| 2025-08-26 | 26.31 | $63.56 | 7405 |
| 2025-08-25 | 25.46 | $61.87 | 1500 |
| 2025-08-22 | 24.93 | $61.85 | 3700 |
| 2025-08-21 | 24.41 | $60.57 | 17446 |
| 2025-08-20 | 24.11 | $59.54 | 8000 |
| 2025-08-19 | 24.07 | $58.18 | 6010 |
| 2025-08-18 | 24.06 | $60.07 | 2613 |
| 2025-08-15 | 23.35 | $60.23 | 1300 |
| 2025-08-14 | 22.60 | $59.38 | 4325 |
| 2025-08-13 | 21.93 | $59.28 | 3300 |
| 2025-08-12 | 21.22 | $59.35 | 2742 |
| 2025-08-11 | 20.56 | $58.63 | 1212 |
| 2025-08-08 | 19.98 | $59.05 | 10020 |
| 2025-08-07 | 19.06 | $58.92 | 3100 |
| 2025-08-06 | 18.38 | $58.48 | 1930 |
| 2025-08-05 | 17.88 | $57.17 | 5300 |
| 2025-08-04 | 17.59 | $55.54 | 2729 |
| 2025-08-01 | 17.71 | $52.99 | 2900 |
| 2025-07-31 | 18.48 | $51.81 | 1600 |
| 2025-07-30 | 19.38 | $52.34 | 1800 |
| 2025-07-29 | 20.24 | $54.00 | 1700 |
| 2025-07-28 | 20.81 | $53.25 | 2414 |
| 2025-07-25 | 21.41 | $54.50 | 3307 |
| 2025-07-24 | 21.62 | $55.02 | 1018 |
| 2025-07-23 | 21.50 | $55.68 | 5043 |
| 2025-07-22 | 21.10 | $56.88 | 4900 |
| 2025-07-21 | 20.61 | $55.12 | 1749 |
| 2025-07-18 | 20.41 | $53.67 | 1537 |
| 2025-07-17 | 20.44 | $53.63 | 5331 |
| 2025-07-16 | 20.72 | $54.36 | 3000 |
| 2025-07-15 | 20.77 | $54.53 | 4400 |
| 2025-07-14 | 20.65 | $54.95 | 1620 |
| 2025-07-11 | 20.91 | $54.64 | 2900 |
| 2025-07-10 | 21.23 | $54.18 | 3000 |
| 2025-07-09 | 21.68 | $54.07 | 2300 |
| 2025-07-08 | 22.23 | $53.94 | 7832 |
| 2025-07-07 | 22.80 | $55.82 | 6041 |
| 2025-07-03 | 23.09 | $55.24 | 4500 |
| 2025-07-02 | 23.49 | $55.31 | 3000 |
| 2025-07-01 | 23.66 | $55.47 | 3835 |
| 2025-06-30 | 23.87 | $55.48 | 2712 |
| 2025-06-27 | 24.26 | $52.73 | 9900 |
| 2025-06-26 | 24.99 | $55.46 | 3600 |
| 2025-06-25 | 25.12 | $54.86 | 11772 |
| 2025-06-24 | 25.33 | $55.71 | 8301 |
| 2025-06-23 | 25.54 | $56.50 | 4957 |
| 2025-06-20 | 25.10 | $56.68 | 6260 |
| 2025-06-18 | 24.73 | $57.36 | 2600 |
| 2025-06-17 | 24.16 | $57.27 | 9400 |
| 2025-06-16 | 23.33 | $58.62 | 7400 |
| 2025-06-13 | 22.24 | $59.33 | 5497 |
| 2025-06-12 | 21.39 | $59.24 | 4100 |
| 2025-06-11 | 20.51 | $57.06 | 4600 |
| 2025-06-10 | 19.97 | $56.23 | 5511 |
| 2025-06-09 | 19.41 | $57.19 | 6244 |
| 2025-06-06 | 19.21 | $56.80 | 7012 |
| 2025-06-05 | 18.99 | $58.04 | 9400 |
| 2025-06-04 | 18.30 | $58.94 | 14139 |
| 2025-06-03 | 17.46 | $58.55 | 11833 |
| 2025-06-02 | 16.71 | $59.14 | 9900 |
| 2025-05-30 | 15.90 | $55.14 | 5100 |
| 2025-05-29 | 15.72 | $55.11 | 4619 |
| 2025-05-28 | 15.28 | $54.82 | 5700 |
| 2025-05-27 | 15.02 | $54.44 | 7880 |
| 2025-05-23 | 14.79 | $55.65 | 5866 |
| 2025-05-22 | 14.46 | $53.63 | 9011 |
| 2025-05-21 | 14.10 | $53.17 | 5823 |
| 2025-05-20 | 14.41 | $52.02 | 3123 |
| 2025-05-19 | 15.02 | $50.79 | 2308 |
| 2025-05-16 | 15.67 | $49.24 | 8600 |
| 2025-05-15 | 15.98 | $49.47 | 10226 |
| 2025-05-14 | 16.34 | $48.34 | 13927 |
| 2025-05-13 | 16.64 | $49.44 | 15200 |
| 2025-05-12 | 17.17 | $49.68 | 22914 |
| 2025-05-09 | 17.81 | $54.47 | 17600 |
| 2025-05-08 | 18.00 | $52.57 | 8414 |
| 2025-05-07 | 18.49 | $53.55 | 2500 |
| 2025-05-06 | 18.80 | $55.00 | 8400 |
| 2025-05-05 | 19.08 | $52.03 | 8000 |
| 2025-05-02 | 20.02 | $50.09 | 3800 |
| 2025-05-01 | 20.78 | $49.88 | 11510 |
| 2025-04-30 | 21.57 | $51.52 | 8800 |
| 2025-04-29 | 22.23 | $51.70 | 7619 |
| 2025-04-28 | 22.83 | $52.33 | 14700 |
| 2025-04-25 | 23.45 | $51.90 | 13901 |
| 2025-04-24 | 24.19 | $52.76 | 7235 |
| 2025-04-23 | 24.80 | $51.83 | 90900 |
| 2025-04-22 | 25.76 | $54.04 | 27883 |
| 2025-04-21 | 25.71 | $56.20 | 24800 |
| 2025-04-17 | 25.12 | $54.96 | 14847 |
| 2025-04-16 | 24.49 | $55.80 | 42311 |
| 2025-04-15 | 23.36 | $54.07 | 19500 |
| 2025-04-14 | 22.58 | $52.62 | 33100 |
| 2025-04-11 | 22.03 | $51.97 | 28437 |
| 2025-04-10 | 21.44 | $50.35 | 25440 |
| 2025-04-09 | 21.34 | $47.40 | 8437 |
| 2025-04-08 | 22.09 | $43.81 | 11185 |
| 2025-04-07 | 22.95 | $43.67 | 16140 |
| 2025-04-04 | 23.58 | $43.78 | 17000 |
| 2025-04-03 | 24.47 | $47.45 | 21000 |
| 2025-04-02 | 25.14 | $47.00 | 7400 |
| 2025-04-01 | 24.94 | $47.43 | 7500 |
| 2025-03-31 | 24.72 | $47.29 | 13219 |
| 2025-03-28 | 24.49 | $47.18 | 4800 |
| 2025-03-27 | 23.79 | $47.43 | 3300 |
| 2025-03-26 | 23.19 | $46.30 | 4800 |
| 2025-03-25 | 22.85 | $46.92 | 7348 |
| 2025-03-24 | 22.17 | $45.27 | 15805 |
| 2025-03-21 | 21.75 | $45.69 | 2900 |
| 2025-03-20 | 21.21 | $46.37 | 8849 |
| 2025-03-19 | 20.62 | $46.54 | 2039 |
| 2025-03-18 | 19.81 | $46.16 | 7714 |
| 2025-03-17 | 18.77 | $46.66 | 11315 |
| 2025-03-14 | 17.92 | $44.82 | 9100 |
| 2025-03-13 | 17.28 | $44.29 | 13021 |
| 2025-03-12 | 17.02 | $42.75 | 5309 |
| 2025-03-11 | 17.27 | $42.39 | 7270 |
| 2025-03-10 | 17.74 | $41.31 | 4368 |
| 2025-03-07 | 18.32 | $42.85 | 7700 |
| 2025-03-06 | 18.33 | $42.36 | 10000 |
| 2025-03-05 | 18.42 | $42.67 | 1819 |
| 2025-03-04 | 18.73 | $41.34 | 2423 |
| 2025-03-03 | 19.53 | $40.86 | 4800 |
| 2025-02-28 | 20.18 | $40.33 | 3417 |
| 2025-02-27 | 21.01 | $40.63 | 1531 |
| 2025-02-26 | 21.84 | $42.18 | 2553 |
| 2025-02-25 | 22.41 | $41.53 | 12904 |
| 2025-02-24 | 23.01 | $42.75 | 3807 |
| 2025-02-21 | 23.28 | $41.91 | 1400 |
| 2025-02-20 | 23.48 | $43.92 | 3100 |
| 2025-02-19 | 22.82 | $42.64 | 9100 |
| 2025-02-18 | 22.68 | $42.98 | 13323 |
| 2025-02-14 | 22.41 | $42.76 | 6453 |
| 2025-02-13 | 22.13 | $43.55 | 3418 |
| 2025-02-12 | 21.46 | $43.66 | 5209 |
| 2025-02-11 | 20.76 | $43.54 | 400 |
| 2025-02-10 | 19.70 | $43.79 | 3309 |
| 2025-02-07 | 18.43 | $42.71 | 4400 |
| 2025-02-06 | 17.41 | $42.89 | 3101 |
| 2025-02-05 | 16.32 | $42.76 | 8635 |
| 2025-02-04 | 15.18 | $42.19 | 2100 |
| 2025-02-03 | 14.27 | $41.09 | 7300 |
| 2025-01-31 | 13.60 | $40.06 | 600 |
| 2025-01-30 | 13.17 | $40.35 | 2700 |
| 2025-01-29 | 12.72 | $39.10 | 1100 |
| 2025-01-28 | 12.80 | $39.37 | 6900 |
| 2025-01-27 | 12.91 | $38.26 | 2238 |
| 2025-01-24 | 13.30 | $39.30 | 400 |
| 2025-01-23 | 13.10 | $38.66 | 1428 |
| 2025-01-22 | 13.17 | $39.00 | 1240 |
| 2025-01-21 | 12.99 | $38.85 | 1954 |
| 2025-01-17 | 12.86 | $37.29 | 249 |
| 2025-01-16 | 13.27 | $38.02 | 1418 |
| 2025-01-15 | 13.42 | $37.80 | 322 |
| 2025-01-14 | 13.77 | $37.80 | 628 |
| 2025-01-13 | 14.14 | $36.75 | 4112 |
| 2025-01-10 | 14.71 | $36.63 | 746 |
| 2025-01-08 | 15.40 | $36.67 | 327 |
| 2025-01-07 | 16.15 | $35.52 | 200 |
| 2025-01-06 | 16.59 | $35.22 | 847 |
| 2025-01-03 | 16.66 | $35.36 | 800 |
| 2025-01-02 | 16.77 | $35.74 | 2905 |
| 2024-12-31 | 16.90 | $35.11 | 5338 |
| 2024-12-30 | 16.63 | $34.17 | 1900 |
| 2024-12-27 | 15.87 | $34.57 | 1143 |
| 2024-12-26 | 15.24 | $34.67 | 239 |
| 2024-12-24 | 14.76 | $34.62 | 134 |
| 2024-12-23 | 14.18 | $35.45 | 536 |
| 2024-12-20 | 13.78 | $35.39 | 600 |
| 2024-12-19 | 13.44 | $35.11 | 300 |
| 2024-12-18 | 12.73 | $35.22 | 1022 |
| 2024-12-17 | 12.01 | $36.41 | 300 |
| 2024-12-16 | 11.65 | $36.72 | 241 |
| 2024-12-13 | 11.40 | $36.71 | 1600 |
| 2024-12-12 | 11.15 | $38.12 | 4326 |
| 2024-12-11 | 11.43 | $39.73 | 1100 |
| 2024-12-10 | 11.69 | $38.75 | 3048 |
| 2024-12-09 | 12.30 | $38.84 | 6000 |
| 2024-12-06 | 12.91 | $37.67 | 1300 |
| 2024-12-05 | 13.20 | $38.64 | 1007 |
| 2024-12-04 | 13.87 | $38.40 | 2025 |
| 2024-12-03 | 14.58 | $38.03 | 5700 |
| 2024-12-02 | 15.29 | $37.60 | 2146 |
| 2024-11-29 | 15.65 | $37.50 | 300 |
| 2024-11-27 | 16.14 | $37.27 | 1207 |
| 2024-11-26 | 16.66 | $36.81 | 2327 |
| 2024-11-25 | 16.93 | $37.39 | 4700 |
| 2024-11-22 | 17.21 | $38.47 | 3600 |
| 2024-11-21 | 18.03 | $38.16 | 2300 |
| 2024-11-20 | 18.93 | $37.18 | 634 |
| 2024-11-19 | 19.44 | $37.25 | 543 |
| 2024-11-18 | 19.97 | $36.38 | 4544 |
| 2024-11-15 | 20.16 | $35.02 | 2300 |
| 2024-11-14 | 19.73 | $34.78 | 12800 |
| 2024-11-13 | 19.13 | $35.52 | 2800 |
| 2024-11-12 | 18.67 | $35.28 | 800 |
| 2024-11-11 | 18.20 | $36.01 | 4612 |
| 2024-11-08 | 17.72 | $38.53 | 1430 |
| 2024-11-07 | 18.41 | $38.03 | 2624 |
| 2024-11-06 | 19.14 | $37.34 | 8600 |
| 2024-11-05 | 19.31 | $39.49 | 1100 |
| 2024-11-04 | 19.97 | $38.91 | 900 |
| 2024-11-01 | 20.70 | $38.86 | 347 |
| 2024-10-31 | 21.48 | $39.60 | 5000 |
| 2024-10-30 | 22.29 | $40.52 | 1700 |
| 2024-10-29 | 22.39 | $40.50 | 2849 |
| 2024-10-28 | 22.43 | $39.75 | 419 |
| 2024-10-25 | 22.72 | $40.50 | 300 |
| 2024-10-24 | 22.52 | $41.00 | 1137 |
| 2024-10-23 | 22.29 | $41.06 | 3100 |
| 2024-10-22 | 21.85 | $41.92 | 1900 |
| 2024-10-21 | 20.73 | $41.17 | 3112 |
| 2024-10-18 | 19.61 | $41.53 | 3002 |
| 2024-10-17 | 18.49 | $39.66 | 1227 |
| 2024-10-16 | 17.89 | $39.29 | 2400 |
| 2024-10-15 | 17.38 | $38.83 | 1216 |
| 2024-10-14 | 17.16 | $38.31 | 2000 |
| 2024-10-11 | 17.18 | $37.99 | 342 |
| 2024-10-10 | 17.31 | $37.79 | 2500 |
| 2024-10-09 | 17.58 | $36.36 | 1000 |
| 2024-10-08 | 18.34 | $36.57 | 900 |
| 2024-10-07 | 19.23 | $36.62 | 4400 |
| 2024-10-04 | 20.11 | $37.15 | 1400 |
| 2024-10-03 | 20.65 | $37.20 | 900 |
| 2024-10-02 | 21.36 | $37.97 | 2503 |
| 2024-10-01 | 21.63 | $37.89 | 1019 |
| 2024-09-30 | 21.92 | $37.40 | 3937 |
| 2024-09-27 | 22.23 | $37.99 | 2830 |
| 2024-09-26 | 22.16 | $39.17 | 5300 |
| 2024-09-25 | 21.53 | $38.54 | 3400 |
| 2024-09-24 | 20.94 | $39.11 | 3000 |
| 2024-09-23 | 20.33 | $38.42 | 1234 |
| 2024-09-20 | 19.87 | $38.23 | 6706 |
| 2024-09-19 | 19.38 | $37.78 | 2240 |
| 2024-09-18 | 19.16 | $36.75 | 1000 |
| 2024-09-17 | 19.06 | $37.61 | 1143 |
| 2024-09-16 | 18.61 | $37.46 | 1622 |
| 2024-09-13 | 18.20 | $37.62 | 3937 |
| 2024-09-12 | 17.76 | $36.49 | 5417 |
| 2024-09-11 | 17.68 | $34.62 | 626 |
| 2024-09-10 | 18.56 | $34.12 | 800 |
| 2024-09-09 | 19.31 | $34.10 | 1300 |
| 2024-09-06 | 20.08 | $32.85 | 200 |
| 2024-09-05 | 20.71 | $34.22 | 1305 |
| 2024-09-04 | 21.61 | $33.39 | 500 |
| 2024-09-03 | 22.46 | $33.92 | 1223 |
| 2024-08-30 | 23.56 | $35.10 | 300 |
| 2024-08-29 | 23.98 | $35.52 | 2000 |
| 2024-08-28 | 24.42 | $35.10 | 1504 |
| 2024-08-27 | 24.27 | $35.71 | 344 |
| 2024-08-26 | 23.85 | $35.86 | 614 |
| 2024-08-23 | 23.40 | $36.11 | 433 |
| 2024-08-22 | 22.94 | $36.03 | 1327 |
| 2024-08-21 | 22.20 | $36.53 | 1200 |
| 2024-08-20 | 21.05 | $36.18 | 1119 |
| 2024-08-19 | 19.94 | $35.84 | 2612 |
| 2024-08-16 | 18.87 | $35.15 | 109 |
| 2024-08-15 | 17.99 | $33.88 | 300 |
| 2024-08-14 | 17.51 | $33.96 | 2000 |
| 2024-08-13 | 17.00 | $34.23 | 300 |
| 2024-08-12 | 16.57 | $33.41 | 3000 |
| 2024-08-09 | 16.47 | $32.48 | 408 |
| 2024-08-08 | 16.53 | $31.88 | 300 |
| 2024-08-07 | 17.23 | $31.25 | 1100 |
| 2024-08-06 | 17.96 | $31.80 | 300 |
| 2024-08-05 | 18.82 | $31.77 | 300 |
| 2024-08-02 | 19.76 | $32.70 | 331 |
| 2024-08-01 | 20.30 | $33.24 | 629 |
| 2024-07-31 | 20.50 | $34.01 | 1103 |
| 2024-07-30 | 20.53 | $33.03 | 249 |
| 2024-07-29 | 21.02 | $32.78 | 217 |
| 2024-07-26 | 21.55 | $32.80 | 200 |
| 2024-07-25 | 22.20 | $32.51 | 700 |
| 2024-07-24 | 22.88 | $33.67 | 2100 |
| 2024-07-23 | 22.85 | $33.94 | 235 |
| 2024-07-22 | 22.94 | $34.12 | 214 |
| 2024-07-19 | 23.12 | $34.21 | 2724 |
| 2024-07-18 | 23.30 | $34.55 | 847 |
| 2024-07-17 | 22.97 | $35.09 | 149 |
| 2024-07-16 | 22.23 | $35.84 | 200 |
| 2024-07-15 | 20.89 | $34.94 | 1235 |
| 2024-07-12 | 19.76 | $35.21 | 800 |
| 2024-07-11 | 18.44 | $34.87 | 300 |
| 2024-07-10 | 17.05 | $34.58 | 1007 |
| 2024-07-09 | 15.97 | $33.75 | 413 |
| 2024-07-08 | 15.16 | $33.56 | 1433 |
| 2024-07-05 | 14.37 | $33.97 | 2900 |
| 2024-07-03 | 13.49 | $32.67 | 939 |
| 2024-07-02 | 13.10 | $31.28 | 200 |
| 2024-07-01 | 13.39 | $31.36 | 1117 |
| 2024-06-28 | 13.65 | $31.23 | 829 |
| 2024-06-27 | 13.98 | $31.46 | 300 |
| 2024-06-26 | 14.12 | $30.79 | 1930 |
| 2024-06-25 | 14.65 | $31.00 | 1001 |
| 2024-06-24 | 14.87 | $31.31 | 912 |
| 2024-06-21 | 15.32 | $31.05 | 300 |
| 2024-06-20 | 15.96 | $31.61 | 1000 |
| 2024-06-18 | 16.52 | $30.45 | 1809 |
| 2024-06-17 | 17.19 | $30.17 | 300 |
| 2024-06-14 | 17.47 | $30.16 | 3200 |
| 2024-06-13 | 17.76 | $29.96 | 500 |
| 2024-06-12 | 18.07 | $30.72 | 400 |
| 2024-06-11 | 18.76 | $30.63 | 4700 |
| 2024-06-10 | 19.36 | $30.82 | 300 |
| 2024-06-07 | 20.07 | $30.15 | 5717 |
| 2024-06-06 | 20.82 | $32.70 | 2948 |
| 2024-06-05 | 21.28 | $31.82 | 2200 |
| 2024-06-04 | 22.24 | $31.04 | 2300 |
| 2024-06-03 | 23.09 | $31.86 | 2241 |
| 2024-05-31 | 24.16 | $31.86 | 1200 |
| 2024-05-30 | 25.21 | $32.13 | 1300 |
| 2024-05-29 | 26.34 | $31.74 | 2810 |
| 2024-05-28 | 27.51 | $32.54 | 2125 |
| 2024-05-24 | 28.50 | $31.80 | 1800 |
| 2024-05-23 | 29.84 | $31.08 | 2038 |
| 2024-05-22 | 31.26 | $32.09 | 2919 |
| 2024-05-21 | 32.12 | $33.38 | 736 |
| 2024-05-20 | 32.11 | $33.65 | 2200 |
| 2024-05-17 | 32.05 | $33.32 | 1411 |
| 2024-05-16 | 32.14 | $32.31 | 1141 |
| 2024-05-15 | 32.28 | $32.62 | 2926 |
| 2024-05-14 | 32.65 | $32.03 | 1025 |
| 2024-05-13 | 33.33 | $31.58 | 1700 |
| 2024-05-10 | 34.09 | $32.04 | 800 |
| 2024-05-09 | 34.47 | $31.51 | 6400 |
| 2024-05-08 | 35.04 | $30.99 | 1000 |
| 2024-05-07 | 36.00 | $30.86 | 700 |
| 2024-05-06 | 36.92 | $30.92 | 1033 |
| 2024-05-03 | 37.83 | $30.35 | 241 |
| 2024-05-02 | 39.01 | $30.48 | 1900 |
| 2024-05-01 | 40.31 | $30.23 | 5000 |
| 2024-04-30 | 41.63 | $30.17 | 7911 |
| 2024-04-29 | 43.00 | $31.78 | 2100 |
| 2024-04-26 | 43.60 | $31.47 | 1115 |
| 2024-04-25 | 44.30 | $30.81 | 5900 |
| 2024-04-24 | 45.27 | $30.67 | 1000 |
| 2024-04-23 | 46.40 | $30.39 | 2500 |
| 2024-04-22 | 47.64 | $30.41 | 5410 |
| 2024-04-19 | 48.85 | $31.66 | 5832 |
| 2024-04-18 | 49.16 | $30.94 | 1400 |
| 2024-04-17 | 49.57 | $31.10 | 3231 |
| 2024-04-16 | 50.00 | $30.58 | 2400 |
| 2024-04-15 | 50.69 | $30.44 | 17510 |
| 2024-04-12 | 51.25 | $31.74 | 817 |
| 2024-04-11 | 50.91 | $31.86 | 7721 |
| 2024-04-10 | 50.85 | $30.86 | 3000 |
| 2024-04-09 | 51.03 | $31.83 | 12300 |
| 2024-04-08 | 50.30 | $31.24 | 2604 |
| 2024-04-05 | 49.64 | $31.28 | 3500 |
| 2024-04-04 | 49.03 | $30.37 | 5900 |
| 2024-04-03 | 48.47 | $30.76 | 4048 |
| 2024-04-02 | 47.90 | $30.00 | 7916 |
| 2024-04-01 | 47.47 | $29.93 | 6000 |
| 2024-03-28 | 47.03 | $29.61 | 3000 |
| 2024-03-27 | 46.71 | $28.95 | 4937 |
| 2024-03-26 | 46.54 | $27.97 | 2807 |
| 2024-03-25 | 46.55 | $27.86 | 3443 |
| 2024-03-22 | 46.68 | $27.26 | 2400 |
| 2024-03-21 | 46.96 | $27.57 | 6003 |
| 2024-03-20 | 47.01 | $27.79 | 6806 |
| 2024-03-19 | 47.13 | $26.80 | 5211 |
| 2024-03-18 | 47.55 | $27.27 | 600 |
| 2024-03-15 | 47.60 | $27.50 | 1517 |
| 2024-03-14 | 47.55 | $27.44 | 2544 |
| 2024-03-13 | 47.47 | $28.02 | 2200 |
| 2024-03-12 | 47.32 | $27.52 | 2700 |
| 2024-03-11 | 47.31 | $28.01 | 3700 |
| 2024-03-08 | 46.79 | $27.71 | 216 |
| 2024-03-07 | 46.19 | $27.72 | 8700 |
| 2024-03-06 | 45.61 | $27.39 | 2902 |
| 2024-03-05 | 45.08 | $26.90 | 1102 |
| 2024-03-04 | 44.61 | $26.44 | 2401 |
| 2024-03-01 | 44.22 | $25.44 | 19902 |
| 2024-02-29 | 43.99 | $24.22 | 1701 |
| 2024-02-28 | 44.10 | $23.75 | 202 |
| 2024-02-27 | 44.35 | $24.06 | 200 |
| 2024-02-26 | 44.39 | $24.15 | 912 |
| 2024-02-23 | 44.38 | $24.58 | 3301 |
| 2024-02-22 | 44.33 | $24.14 | 3103 |
| 2024-02-21 | 44.28 | $24.63 | 908 |
| 2024-02-20 | 43.97 | $24.71 | 200 |
| 2024-02-16 | 43.56 | $24.62 | 904 |
| 2024-02-15 | 43.16 | $24.59 | 2134 |
| 2024-02-14 | 42.75 | $23.84 | 201 |
| 2024-02-13 | 42.48 | $23.50 | 2304 |
| 2024-02-12 | 42.20 | $24.64 | 2702 |
| 2024-02-09 | 41.48 | $24.44 | 1402 |
| 2024-02-08 | 40.76 | $24.63 | 801 |
| 2024-02-07 | 39.79 | $24.71 | 906 |
| 2024-02-06 | 38.72 | $24.94 | 201 |
| 2024-02-05 | 37.52 | $24.61 | 2200 |
| 2024-02-02 | 36.28 | $25.34 | 4705 |
| 2024-02-01 | 34.78 | $26.36 | 4101 |
| 2024-01-31 | 33.09 | $25.18 | 4100 |
| 2024-01-30 | 31.36 | $25.40 | 800 |
| 2024-01-29 | 29.49 | $25.39 | 300 |
| 2024-01-26 | 27.55 | $25.57 | 1501 |
| 2024-01-25 | 25.41 | $25.67 | 200 |
| 2024-01-24 | 23.15 | $25.09 | 3202 |
| 2024-01-23 | 20.77 | $25.36 | 1749 |
| 2024-01-22 | 18.30 | $24.72 | 201 |
| 2024-01-19 | 15.75 | $24.89 | 228 |
| 2024-01-18 | 13.07 | $24.83 | 900 |
| 2024-01-17 | 10.22 | $24.69 | 800 |
| 2024-01-16 | 7.26 | $25.02 | 5111 |
| 2024-01-12 | 4.00 | $26.42 | 5915 |
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