Is Avantis International Small Cap Equity ETF (AVDS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis International Small Cap Equity ETF (AVDS) research center and poll results.
AMEX : AVDS
Avantis International Small Cap Equity ETF
$75.03 USD
-$0.6 (-0.79%)
- Volume
- 49.75K
- Average Volume
- 25.44K
- Market Capitalization
- $167.33M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.21
- Year Low
- $62.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.65
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.31
Average
58.90
Maximum
78.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.65 | $75.03 | 50017 |
| 2026-07-16 | 75.73 | $75.63 | 9200 |
| 2026-07-15 | 75.83 | $76.24 | 19315 |
| 2026-07-14 | 75.90 | $75.69 | 11917 |
| 2026-07-13 | 75.96 | $75.02 | 27100 |
| 2026-07-10 | 76.03 | $75.85 | 41004 |
| 2026-07-09 | 75.96 | $75.38 | 54300 |
| 2026-07-08 | 75.96 | $75.09 | 95800 |
| 2026-07-07 | 76.04 | $75.73 | 22400 |
| 2026-07-06 | 76.07 | $77.15 | 14810 |
| 2026-07-02 | 76.15 | $76.13 | 16907 |
| 2026-07-01 | 76.25 | $75.60 | 182623 |
| 2026-06-30 | 76.42 | $75.26 | 18014 |
| 2026-06-29 | 76.59 | $75.34 | 34300 |
| 2026-06-26 | 76.80 | $75.01 | 22011 |
| 2026-06-25 | 77.01 | $75.16 | 29100 |
| 2026-06-24 | 77.21 | $74.86 | 22249 |
| 2026-06-23 | 77.44 | $75.23 | 20500 |
| 2026-06-22 | 77.59 | $76.81 | 23200 |
| 2026-06-18 | 77.66 | $76.82 | 31729 |
| 2026-06-17 | 77.72 | $76.67 | 26448 |
| 2026-06-16 | 77.75 | $77.64 | 22237 |
| 2026-06-15 | 77.76 | $77.62 | 22637 |
| 2026-06-12 | 77.77 | $76.90 | 13600 |
| 2026-06-11 | 77.89 | $76.36 | 27141 |
| 2026-06-10 | 78.04 | $74.38 | 18013 |
| 2026-06-09 | 78.27 | $75.43 | 36225 |
| 2026-06-08 | 78.46 | $76.74 | 44500 |
| 2026-06-05 | 78.58 | $76.30 | 12934 |
| 2026-06-04 | 78.68 | $78.68 | 19328 |
| 2026-06-03 | 78.67 | $78.17 | 11000 |
| 2026-06-02 | 78.61 | $79.03 | 14700 |
| 2026-06-01 | 78.47 | $78.68 | 45640 |
| 2026-05-29 | 78.37 | $79.55 | 30700 |
| 2026-05-28 | 78.23 | $79.20 | 32631 |
| 2026-05-27 | 78.03 | $79.08 | 13300 |
| 2026-05-26 | 77.87 | $79.48 | 15000 |
| 2026-05-22 | 77.70 | $78.26 | 9207 |
| 2026-05-21 | 77.59 | $78.24 | 12532 |
| 2026-05-20 | 77.47 | $78.04 | 16100 |
| 2026-05-19 | 77.40 | $77.12 | 10800 |
| 2026-05-18 | 77.36 | $77.96 | 27842 |
| 2026-05-15 | 77.35 | $77.88 | 20400 |
| 2026-05-14 | 77.37 | $79.29 | 10831 |
| 2026-05-13 | 77.26 | $79.30 | 14800 |
| 2026-05-12 | 77.15 | $78.93 | 18600 |
| 2026-05-11 | 77.08 | $79.34 | 17607 |
| 2026-05-08 | 76.94 | $79.12 | 13214 |
| 2026-05-07 | 76.79 | $78.19 | 17115 |
| 2026-05-06 | 76.68 | $78.60 | 28900 |
| 2026-05-05 | 76.56 | $76.96 | 19415 |
| 2026-05-04 | 76.38 | $76.09 | 25500 |
| 2026-05-01 | 76.25 | $76.70 | 18400 |
| 2026-04-30 | 76.05 | $76.90 | 25700 |
| 2026-04-29 | 75.88 | $75.18 | 29209 |
| 2026-04-28 | 75.71 | $75.88 | 22700 |
| 2026-04-27 | 75.40 | $76.04 | 11943 |
| 2026-04-24 | 75.09 | $75.97 | 25317 |
| 2026-04-23 | 74.81 | $75.89 | 11100 |
| 2026-04-22 | 74.61 | $76.66 | 9700 |
| 2026-04-21 | 74.30 | $76.22 | 20500 |
| 2026-04-20 | 74.03 | $77.76 | 12824 |
| 2026-04-17 | 73.62 | $78.33 | 22700 |
| 2026-04-16 | 73.28 | $77.20 | 11003 |
| 2026-04-15 | 73.02 | $77.09 | 18807 |
| 2026-04-14 | 72.81 | $77.43 | 14217 |
| 2026-04-13 | 72.58 | $76.61 | 13100 |
| 2026-04-10 | 72.33 | $76.17 | 23109 |
| 2026-04-09 | 72.17 | $75.95 | 33200 |
| 2026-04-08 | 72.10 | $76.17 | 30748 |
| 2026-04-07 | 72.02 | $73.41 | 19339 |
| 2026-04-06 | 72.07 | $73.38 | 28821 |
| 2026-04-02 | 72.12 | $72.74 | 35941 |
| 2026-04-01 | 72.25 | $73.46 | 15206 |
| 2026-03-31 | 72.40 | $71.85 | 58616 |
| 2026-03-30 | 72.60 | $69.59 | 19000 |
| 2026-03-27 | 73.03 | $69.89 | 32000 |
| 2026-03-26 | 73.51 | $70.40 | 33500 |
| 2026-03-25 | 73.95 | $71.87 | 26223 |
| 2026-03-24 | 74.31 | $70.54 | 26200 |
| 2026-03-23 | 74.71 | $70.83 | 27800 |
| 2026-03-20 | 75.08 | $69.52 | 18002 |
| 2026-03-19 | 75.52 | $71.54 | 135100 |
| 2026-03-18 | 75.83 | $72.00 | 36003 |
| 2026-03-17 | 76.12 | $72.91 | 35649 |
| 2026-03-16 | 76.36 | $72.72 | 13938 |
| 2026-03-13 | 76.62 | $71.73 | 26225 |
| 2026-03-12 | 76.91 | $72.96 | 22500 |
| 2026-03-11 | 77.19 | $74.39 | 20110 |
| 2026-03-10 | 77.38 | $74.62 | 34909 |
| 2026-03-09 | 77.51 | $74.36 | 25400 |
| 2026-03-06 | 77.58 | $74.57 | 33600 |
| 2026-03-05 | 77.56 | $75.29 | 24506 |
| 2026-03-04 | 77.57 | $76.47 | 23340 |
| 2026-03-03 | 77.51 | $75.78 | 66500 |
| 2026-03-02 | 77.44 | $78.29 | 33800 |
| 2026-02-27 | 77.26 | $79.43 | 31900 |
| 2026-02-26 | 77.11 | $79.20 | 24624 |
| 2026-02-25 | 76.96 | $79.05 | 29938 |
| 2026-02-24 | 76.85 | $78.48 | 40045 |
| 2026-02-23 | 76.70 | $78.19 | 31447 |
| 2026-02-20 | 76.55 | $78.38 | 26300 |
| 2026-02-19 | 76.37 | $77.85 | 23900 |
| 2026-02-18 | 76.16 | $77.82 | 28100 |
| 2026-02-17 | 75.91 | $77.69 | 14134 |
| 2026-02-13 | 75.68 | $77.85 | 32749 |
| 2026-02-12 | 75.44 | $77.62 | 25815 |
| 2026-02-11 | 75.19 | $78.51 | 27801 |
| 2026-02-10 | 74.89 | $78.12 | 32746 |
| 2026-02-09 | 74.63 | $77.32 | 32835 |
| 2026-02-06 | 74.38 | $75.71 | 22949 |
| 2026-02-05 | 74.18 | $74.20 | 20500 |
| 2026-02-04 | 74.05 | $75.53 | 27030 |
| 2026-02-03 | 73.85 | $75.27 | 19103 |
| 2026-02-02 | 73.65 | $74.35 | 47842 |
| 2026-01-30 | 73.45 | $74.58 | 34638 |
| 2026-01-29 | 73.21 | $76.47 | 26600 |
| 2026-01-28 | 72.89 | $76.21 | 23248 |
| 2026-01-27 | 72.59 | $76.76 | 60500 |
| 2026-01-26 | 72.26 | $75.59 | 26336 |
| 2026-01-23 | 71.99 | $75.26 | 36538 |
| 2026-01-22 | 71.73 | $74.60 | 373336 |
| 2026-01-21 | 71.48 | $73.64 | 18818 |
| 2026-01-20 | 71.25 | $72.82 | 29100 |
| 2026-01-16 | 71.04 | $73.27 | 32400 |
| 2026-01-15 | 70.79 | $72.87 | 36247 |
| 2026-01-14 | 70.57 | $72.78 | 22328 |
| 2026-01-13 | 70.41 | $72.38 | 23142 |
| 2026-01-12 | 70.25 | $72.89 | 26633 |
| 2026-01-09 | 70.09 | $72.33 | 129700 |
| 2026-01-08 | 69.94 | $71.84 | 27000 |
| 2026-01-07 | 69.78 | $71.63 | 15400 |
| 2026-01-06 | 69.64 | $71.43 | 32540 |
| 2026-01-05 | 69.51 | $71.22 | 24000 |
| 2026-01-02 | 69.39 | $70.35 | 31700 |
| 2025-12-31 | 69.30 | $69.81 | 18746 |
| 2025-12-30 | 69.22 | $70.18 | 38000 |
| 2025-12-29 | 69.13 | $70.08 | 19941 |
| 2025-12-26 | 69.07 | $70.18 | 12625 |
| 2025-12-24 | 68.95 | $70.19 | 17249 |
| 2025-12-23 | 68.79 | $70.07 | 51200 |
| 2025-12-22 | 68.60 | $69.64 | 13124 |
| 2025-12-19 | 68.40 | $69.06 | 18086 |
| 2025-12-18 | 68.18 | $68.66 | 55700 |
| 2025-12-17 | 68.03 | $68.14 | 11300 |
| 2025-12-16 | 67.91 | $68.49 | 18800 |
| 2025-12-15 | 67.80 | $69.62 | 11600 |
| 2025-12-12 | 67.67 | $69.27 | 11300 |
| 2025-12-11 | 67.57 | $69.61 | 10602 |
| 2025-12-10 | 67.48 | $69.28 | 9900 |
| 2025-12-09 | 67.39 | $68.68 | 17000 |
| 2025-12-08 | 67.31 | $68.76 | 11704 |
| 2025-12-05 | 67.19 | $68.95 | 4328 |
| 2025-12-04 | 67.04 | $68.74 | 10800 |
| 2025-12-03 | 66.92 | $68.63 | 11040 |
| 2025-12-02 | 66.80 | $68.20 | 8923 |
| 2025-12-01 | 66.74 | $68.43 | 16200 |
| 2025-11-28 | 66.67 | $68.75 | 5200 |
| 2025-11-26 | 66.60 | $67.88 | 12415 |
| 2025-11-25 | 66.58 | $67.03 | 20118 |
| 2025-11-24 | 66.62 | $66.22 | 11300 |
| 2025-11-21 | 66.73 | $65.57 | 14900 |
| 2025-11-20 | 66.86 | $64.72 | 32642 |
| 2025-11-19 | 67.02 | $65.66 | 8700 |
| 2025-11-18 | 67.09 | $65.65 | 5400 |
| 2025-11-17 | 67.15 | $66.38 | 20200 |
| 2025-11-14 | 67.22 | $67.06 | 11900 |
| 2025-11-13 | 67.23 | $67.17 | 21600 |
| 2025-11-12 | 67.25 | $67.85 | 6648 |
| 2025-11-11 | 67.23 | $67.37 | 8300 |
| 2025-11-10 | 67.21 | $67.25 | 17500 |
| 2025-11-07 | 67.19 | $66.28 | 5220 |
| 2025-11-06 | 67.18 | $65.98 | 7400 |
| 2025-11-05 | 67.25 | $66.37 | 11200 |
| 2025-11-04 | 67.33 | $66.12 | 12004 |
| 2025-11-03 | 67.41 | $67.01 | 4242 |
| 2025-10-31 | 67.47 | $67.10 | 15700 |
| 2025-10-30 | 67.53 | $67.35 | 10100 |
| 2025-10-29 | 67.54 | $67.49 | 29000 |
| 2025-10-28 | 67.54 | $67.89 | 14400 |
| 2025-10-27 | 67.52 | $68.34 | 14048 |
| 2025-10-24 | 67.48 | $68.07 | 17305 |
| 2025-10-23 | 67.42 | $67.92 | 9700 |
| 2025-10-22 | 67.35 | $67.06 | 17025 |
| 2025-10-21 | 67.35 | $66.94 | 15416 |
| 2025-10-20 | 67.37 | $67.83 | 8200 |
| 2025-10-17 | 67.36 | $67.25 | 11349 |
| 2025-10-16 | 67.34 | $67.53 | 11600 |
| 2025-10-15 | 67.33 | $67.49 | 4400 |
| 2025-10-14 | 67.31 | $66.94 | 9714 |
| 2025-10-13 | 67.34 | $66.84 | 15027 |
| 2025-10-10 | 67.37 | $66.10 | 26900 |
| 2025-10-09 | 67.41 | $67.44 | 8617 |
| 2025-10-08 | 67.40 | $67.89 | 12800 |
| 2025-10-07 | 67.33 | $67.70 | 12200 |
| 2025-10-06 | 67.27 | $68.32 | 13925 |
| 2025-10-03 | 67.19 | $68.15 | 7111 |
| 2025-10-02 | 67.08 | $67.53 | 5225 |
| 2025-10-01 | 66.98 | $67.59 | 8449 |
| 2025-09-30 | 66.86 | $67.55 | 11400 |
| 2025-09-29 | 66.74 | $67.41 | 3500 |
| 2025-09-26 | 66.65 | $66.95 | 10823 |
| 2025-09-25 | 66.60 | $66.53 | 24300 |
| 2025-09-24 | 66.56 | $66.92 | 7708 |
| 2025-09-23 | 66.50 | $67.43 | 8819 |
| 2025-09-22 | 66.41 | $67.55 | 9200 |
| 2025-09-19 | 66.34 | $67.03 | 8700 |
| 2025-09-18 | 66.23 | $67.31 | 14100 |
| 2025-09-17 | 66.11 | $67.11 | 12600 |
| 2025-09-16 | 66.01 | $67.46 | 22900 |
| 2025-09-15 | 65.88 | $67.42 | 6721 |
| 2025-09-12 | 65.76 | $67.00 | 13200 |
| 2025-09-11 | 65.65 | $67.18 | 7517 |
| 2025-09-10 | 65.54 | $66.48 | 9323 |
| 2025-09-09 | 65.45 | $66.46 | 15909 |
| 2025-09-08 | 65.34 | $66.75 | 11547 |
| 2025-09-05 | 65.23 | $65.99 | 12118 |
| 2025-09-04 | 65.14 | $65.49 | 8732 |
| 2025-09-03 | 65.06 | $65.18 | 8900 |
| 2025-09-02 | 64.97 | $65.08 | 21400 |
| 2025-08-29 | 64.88 | $65.72 | 4900 |
| 2025-08-28 | 64.72 | $65.87 | 8547 |
| 2025-08-27 | 64.54 | $65.69 | 12600 |
| 2025-08-26 | 64.37 | $65.74 | 7423 |
| 2025-08-25 | 64.24 | $65.65 | 32300 |
| 2025-08-22 | 64.11 | $66.16 | 6800 |
| 2025-08-21 | 64.00 | $64.86 | 18313 |
| 2025-08-20 | 63.97 | $64.99 | 12700 |
| 2025-08-19 | 63.95 | $64.97 | 7323 |
| 2025-08-18 | 63.88 | $65.01 | 10900 |
| 2025-08-15 | 63.79 | $65.01 | 12021 |
| 2025-08-14 | 63.67 | $64.81 | 27600 |
| 2025-08-13 | 63.56 | $64.88 | 6636 |
| 2025-08-12 | 63.44 | $64.75 | 13518 |
| 2025-08-11 | 63.32 | $64.21 | 11702 |
| 2025-08-08 | 63.24 | $64.47 | 17404 |
| 2025-08-07 | 63.16 | $64.29 | 16748 |
| 2025-08-06 | 63.10 | $63.91 | 8200 |
| 2025-08-05 | 63.05 | $63.39 | 8400 |
| 2025-08-04 | 63.01 | $63.19 | 9500 |
| 2025-08-01 | 62.95 | $62.49 | 27500 |
| 2025-07-31 | 62.95 | $62.25 | 11922 |
| 2025-07-30 | 62.96 | $62.44 | 15242 |
| 2025-07-29 | 62.95 | $63.01 | 20200 |
| 2025-07-28 | 62.91 | $63.09 | 7400 |
| 2025-07-25 | 62.85 | $64.07 | 6837 |
| 2025-07-24 | 62.72 | $64.15 | 10200 |
| 2025-07-23 | 62.54 | $64.56 | 7200 |
| 2025-07-22 | 62.34 | $63.59 | 4100 |
| 2025-07-21 | 62.20 | $63.16 | 4700 |
| 2025-07-18 | 62.07 | $62.60 | 8839 |
| 2025-07-17 | 61.98 | $62.69 | 5018 |
| 2025-07-16 | 61.89 | $62.56 | 10000 |
| 2025-07-15 | 61.82 | $62.21 | 8825 |
| 2025-07-14 | 61.75 | $62.74 | 5014 |
| 2025-07-11 | 61.70 | $62.80 | 4300 |
| 2025-07-10 | 61.62 | $63.10 | 17626 |
| 2025-07-09 | 61.52 | $62.95 | 11700 |
| 2025-07-08 | 61.42 | $62.52 | 13109 |
| 2025-07-07 | 61.33 | $61.96 | 16100 |
| 2025-07-03 | 61.29 | $62.59 | 2800 |
| 2025-07-02 | 61.20 | $62.43 | 10230 |
| 2025-07-01 | 61.11 | $62.20 | 9900 |
| 2025-06-30 | 61.04 | $62.21 | 13972 |
| 2025-06-27 | 60.93 | $61.83 | 9124 |
| 2025-06-26 | 60.84 | $61.52 | 10700 |
| 2025-06-25 | 60.75 | $60.56 | 7220 |
| 2025-06-24 | 60.72 | $60.59 | 3500 |
| 2025-06-23 | 60.66 | $60.76 | 8400 |
| 2025-06-20 | 60.56 | $60.50 | 7100 |
| 2025-06-18 | 60.47 | $60.87 | 2927 |
| 2025-06-17 | 60.39 | $60.80 | 6500 |
| 2025-06-16 | 60.30 | $61.24 | 3300 |
| 2025-06-13 | 60.17 | $60.91 | 4620 |
| 2025-06-12 | 60.04 | $61.65 | 8426 |
| 2025-06-11 | 59.86 | $61.22 | 4012 |
| 2025-06-10 | 59.71 | $61.04 | 6134 |
| 2025-06-09 | 59.56 | $60.93 | 7301 |
| 2025-06-06 | 59.40 | $60.88 | 14000 |
| 2025-06-05 | 59.22 | $60.98 | 17800 |
| 2025-06-04 | 59.04 | $60.92 | 11812 |
| 2025-06-03 | 58.87 | $60.49 | 17500 |
| 2025-06-02 | 58.70 | $60.92 | 13800 |
| 2025-05-30 | 58.50 | $60.08 | 12000 |
| 2025-05-29 | 58.32 | $59.91 | 4329 |
| 2025-05-28 | 58.15 | $59.68 | 9400 |
| 2025-05-27 | 58.00 | $60.04 | 13033 |
| 2025-05-23 | 57.82 | $59.28 | 2300 |
| 2025-05-22 | 57.66 | $58.80 | 3219 |
| 2025-05-21 | 57.52 | $58.83 | 4900 |
| 2025-05-20 | 57.34 | $59.20 | 7247 |
| 2025-05-19 | 57.15 | $58.96 | 5700 |
| 2025-05-16 | 56.94 | $58.58 | 13814 |
| 2025-05-15 | 56.74 | $58.44 | 8700 |
| 2025-05-14 | 56.52 | $58.01 | 10800 |
| 2025-05-13 | 56.32 | $58.29 | 9200 |
| 2025-05-12 | 56.09 | $57.99 | 8340 |
| 2025-05-09 | 55.84 | $57.76 | 9100 |
| 2025-05-08 | 55.52 | $57.32 | 4200 |
| 2025-05-07 | 55.26 | $57.30 | 9107 |
| 2025-05-06 | 54.84 | $57.55 | 20810 |
| 2025-05-05 | 54.39 | $57.14 | 20200 |
| 2025-05-02 | 54.01 | $56.93 | 15000 |
| 2025-05-01 | 53.83 | $56.29 | 5948 |
| 2025-04-30 | 53.74 | $56.55 | 1800 |
| 2025-04-29 | 53.63 | $56.66 | 6000 |
| 2025-04-28 | 53.51 | $56.56 | 7102 |
| 2025-04-25 | 53.42 | $56.03 | 4130 |
| 2025-04-24 | 53.39 | $56.00 | 16328 |
| 2025-04-23 | 53.36 | $55.29 | 15432 |
| 2025-04-22 | 53.39 | $55.41 | 5300 |
| 2025-04-21 | 53.39 | $54.69 | 11300 |
| 2025-04-17 | 53.43 | $54.64 | 20600 |
| 2025-04-16 | 53.49 | $54.00 | 5600 |
| 2025-04-15 | 53.61 | $53.93 | 17300 |
| 2025-04-14 | 53.71 | $53.69 | 4200 |
| 2025-04-11 | 53.83 | $52.99 | 15340 |
| 2025-04-10 | 53.95 | $51.41 | 9707 |
| 2025-04-09 | 54.09 | $52.13 | 35500 |
| 2025-04-08 | 54.22 | $48.90 | 33617 |
| 2025-04-07 | 54.48 | $48.64 | 37400 |
| 2025-04-04 | 54.76 | $49.54 | 37100 |
| 2025-04-03 | 55.05 | $53.26 | 15302 |
| 2025-04-02 | 55.13 | $54.42 | 10844 |
| 2025-04-01 | 55.16 | $54.35 | 94028 |
| 2025-03-31 | 55.11 | $54.30 | 17300 |
| 2025-03-28 | 55.09 | $54.79 | 19900 |
| 2025-03-27 | 55.02 | $55.43 | 10532 |
| 2025-03-26 | 54.93 | $55.33 | 19236 |
| 2025-03-25 | 54.88 | $55.90 | 19018 |
| 2025-03-24 | 54.79 | $55.47 | 20024 |
| 2025-03-21 | 54.72 | $55.53 | 20800 |
| 2025-03-20 | 54.65 | $55.88 | 27800 |
| 2025-03-19 | 54.59 | $56.23 | 8416 |
| 2025-03-18 | 54.50 | $56.04 | 23400 |
| 2025-03-17 | 54.44 | $56.03 | 12400 |
| 2025-03-14 | 54.37 | $55.39 | 13620 |
| 2025-03-13 | 54.34 | $54.32 | 207800 |
| 2025-03-12 | 54.33 | $54.63 | 12300 |
| 2025-03-11 | 54.30 | $54.17 | 14600 |
| 2025-03-10 | 54.29 | $54.22 | 54700 |
| 2025-03-07 | 54.27 | $55.40 | 27324 |
| 2025-03-06 | 54.20 | $54.75 | 39900 |
| 2025-03-05 | 54.15 | $54.96 | 16539 |
| 2025-03-04 | 54.06 | $53.52 | 12037 |
| 2025-03-03 | 54.02 | $53.77 | 22106 |
| 2025-02-28 | 53.98 | $53.50 | 4646 |
| 2025-02-27 | 53.98 | $53.62 | 9042 |
| 2025-02-26 | 53.94 | $54.19 | 3700 |
| 2025-02-25 | 53.88 | $54.20 | 2727 |
| 2025-02-24 | 53.81 | $54.01 | 1500 |
| 2025-02-21 | 53.76 | $54.09 | 4100 |
| 2025-02-20 | 53.69 | $54.69 | 1635 |
| 2025-02-19 | 53.59 | $54.47 | 2802 |
| 2025-02-18 | 53.50 | $54.79 | 305 |
| 2025-02-14 | 53.35 | $54.70 | 1840 |
| 2025-02-13 | 53.19 | $54.71 | 3244 |
| 2025-02-12 | 53.03 | $54.15 | 10200 |
| 2025-02-11 | 52.85 | $54.14 | 1600 |
| 2025-02-10 | 52.67 | $54.01 | 800 |
| 2025-02-07 | 52.51 | $53.70 | 4437 |
| 2025-02-06 | 52.40 | $54.00 | 6500 |
| 2025-02-05 | 52.29 | $53.79 | 4620 |
| 2025-02-04 | 52.22 | $53.21 | 3728 |
| 2025-02-03 | 52.16 | $52.63 | 2800 |
| 2025-01-31 | 52.12 | $53.07 | 15000 |
| 2025-01-30 | 52.06 | $53.48 | 2646 |
| 2025-01-29 | 51.97 | $52.85 | 1302 |
| 2025-01-28 | 51.92 | $52.87 | 6100 |
| 2025-01-27 | 51.88 | $52.79 | 4604 |
| 2025-01-24 | 51.83 | $53.05 | 99200 |
| 2025-01-23 | 51.75 | $52.74 | 12500 |
| 2025-01-22 | 51.69 | $52.59 | 700 |
| 2025-01-21 | 51.62 | $52.74 | 805 |
| 2025-01-17 | 51.55 | $51.74 | 1001 |
| 2025-01-16 | 51.58 | $51.52 | 1400 |
| 2025-01-15 | 51.68 | $51.46 | 4400 |
| 2025-01-14 | 51.79 | $50.67 | 2844 |
| 2025-01-13 | 51.95 | $50.53 | 900 |
| 2025-01-10 | 52.15 | $50.73 | 2400 |
| 2025-01-08 | 52.32 | $51.46 | 2448 |
| 2025-01-07 | 52.48 | $51.86 | 7814 |
| 2025-01-06 | 52.61 | $52.33 | 423 |
| 2025-01-03 | 52.73 | $52.06 | 1620 |
| 2025-01-02 | 52.84 | $51.80 | 4437 |
| 2024-12-31 | 52.96 | $51.83 | 14845 |
| 2024-12-30 | 53.06 | $51.83 | 1700 |
| 2024-12-27 | 53.17 | $51.89 | 5009 |
| 2024-12-26 | 53.23 | $51.95 | 900 |
| 2024-12-24 | 53.28 | $51.79 | 700 |
| 2024-12-23 | 53.35 | $51.57 | 16000 |
| 2024-12-20 | 53.41 | $51.41 | 4300 |
| 2024-12-19 | 53.47 | $51.29 | 8746 |
| 2024-12-18 | 53.53 | $51.23 | 1135 |
| 2024-12-17 | 53.60 | $52.41 | 645 |
| 2024-12-16 | 53.61 | $53.56 | 201 |
| 2024-12-13 | 53.55 | $53.69 | 8100 |
| 2024-12-12 | 53.48 | $53.86 | 1800 |
| 2024-12-11 | 53.41 | $54.51 | 543 |
| 2024-12-10 | 53.31 | $54.15 | 524 |
| 2024-12-09 | 53.28 | $54.58 | 413 |
| 2024-12-06 | 53.23 | $54.55 | 100 |
| 2024-12-05 | 53.21 | $54.63 | 1600 |
| 2024-12-04 | 53.14 | $54.21 | 3414 |
| 2024-12-03 | 53.11 | $54.25 | 733 |
| 2024-12-02 | 53.07 | $53.91 | 300 |
| 2024-11-29 | 53.03 | $54.00 | 130 |
| 2024-11-27 | 52.99 | $53.12 | 205 |
| 2024-11-26 | 53.01 | $52.82 | 921 |
| 2024-11-25 | 53.05 | $53.20 | 7300 |
| 2024-11-22 | 53.07 | $52.83 | 1029 |
| 2024-11-21 | 53.10 | $52.59 | 5000 |
| 2024-11-20 | 53.15 | $52.41 | 2100 |
| 2024-11-19 | 53.20 | $52.72 | 1400 |
| 2024-11-18 | 53.28 | $52.67 | 2723 |
| 2024-11-15 | 53.37 | $52.28 | 5539 |
| 2024-11-14 | 53.52 | $52.35 | 400 |
| 2024-11-13 | 53.64 | $52.37 | 1100 |
| 2024-11-12 | 53.76 | $52.65 | 1100 |
| 2024-11-11 | 53.87 | $53.49 | 141 |
| 2024-11-08 | 53.94 | $53.49 | 318 |
| 2024-11-07 | 54.03 | $54.18 | 1346 |
| 2024-11-06 | 54.06 | $53.18 | 21613 |
| 2024-11-05 | 54.15 | $53.78 | 100 |
| 2024-11-04 | 54.22 | $53.27 | 424 |
| 2024-11-01 | 54.32 | $53.17 | 200 |
| 2024-10-31 | 54.45 | $53.28 | 3218 |
| 2024-10-30 | 54.54 | $53.52 | 800 |
| 2024-10-29 | 54.65 | $53.51 | 7606 |
| 2024-10-28 | 54.77 | $53.70 | 1800 |
| 2024-10-25 | 54.91 | $53.42 | 100 |
| 2024-10-24 | 55.04 | $53.63 | 1423 |
| 2024-10-23 | 55.20 | $53.42 | 1516 |
| 2024-10-22 | 55.30 | $54.30 | 837 |
| 2024-10-21 | 55.37 | $54.45 | 800 |
| 2024-10-18 | 55.42 | $55.14 | 100 |
| 2024-10-17 | 55.43 | $54.76 | 1226 |
| 2024-10-16 | 55.48 | $54.92 | 8318 |
| 2024-10-15 | 55.47 | $54.71 | 410 |
| 2024-10-14 | 55.47 | $55.03 | 700 |
| 2024-10-11 | 55.46 | $55.13 | 808 |
| 2024-10-10 | 55.44 | $54.91 | 1106 |
| 2024-10-09 | 55.40 | $54.99 | 738 |
| 2024-10-08 | 55.34 | $55.08 | 1700 |
| 2024-10-07 | 55.26 | $55.28 | 2432 |
| 2024-10-04 | 55.18 | $55.73 | 1509 |
| 2024-10-03 | 55.04 | $55.21 | 800 |
| 2024-10-02 | 55.00 | $55.67 | 100 |
| 2024-10-01 | 54.91 | $56.00 | 2300 |
| 2024-09-30 | 54.81 | $56.37 | 25800 |
| 2024-09-27 | 54.75 | $56.14 | 3600 |
| 2024-09-26 | 54.69 | $56.67 | 100 |
| 2024-09-25 | 54.60 | $55.42 | 3000 |
| 2024-09-24 | 54.59 | $55.74 | 703 |
| 2024-09-23 | 54.56 | $55.55 | 111 |
| 2024-09-20 | 54.55 | $55.31 | 700 |
| 2024-09-19 | 54.49 | $55.80 | 1600 |
| 2024-09-18 | 54.43 | $54.71 | 1441 |
| 2024-09-17 | 54.40 | $54.69 | 4733 |
| 2024-09-16 | 54.37 | $54.87 | 330 |
| 2024-09-13 | 54.31 | $54.56 | 2100 |
| 2024-09-12 | 54.24 | $54.23 | 2800 |
| 2024-09-11 | 54.17 | $53.72 | 3001 |
| 2024-09-10 | 54.12 | $53.59 | 1200 |
| 2024-09-09 | 54.03 | $53.57 | 1400 |
| 2024-09-06 | 53.93 | $53.07 | 5515 |
| 2024-09-05 | 53.85 | $54.23 | 2938 |
| 2024-09-04 | 53.67 | $54.01 | 2637 |
| 2024-09-03 | 53.49 | $53.96 | 3634 |
| 2024-08-30 | 53.31 | $55.17 | 2318 |
| 2024-08-29 | 53.14 | $54.89 | 1547 |
| 2024-08-28 | 53.03 | $54.86 | 2200 |
| 2024-08-27 | 53.00 | $55.36 | 1200 |
| 2024-08-26 | 52.90 | $55.13 | 2237 |
| 2024-08-23 | 52.80 | $55.29 | 800 |
| 2024-08-22 | 52.71 | $54.10 | 800 |
| 2024-08-21 | 52.64 | $54.54 | 226 |
| 2024-08-20 | 52.57 | $54.13 | 2000 |
| 2024-08-19 | 52.54 | $54.19 | 5100 |
| 2024-08-16 | 52.52 | $53.53 | 24100 |
| 2024-08-15 | 52.52 | $53.24 | 900 |
| 2024-08-14 | 52.54 | $52.81 | 6200 |
| 2024-08-13 | 52.61 | $52.68 | 2328 |
| 2024-08-12 | 52.69 | $51.79 | 1235 |
| 2024-08-09 | 52.80 | $51.68 | 4313 |
| 2024-08-08 | 52.92 | $51.36 | 6300 |
| 2024-08-07 | 53.03 | $50.58 | 6200 |
| 2024-08-06 | 53.15 | $50.56 | 10600 |
| 2024-08-05 | 53.25 | $50.35 | 54946 |
| 2024-08-02 | 53.36 | $51.66 | 5322 |
| 2024-08-01 | 53.42 | $52.69 | 5413 |
| 2024-07-31 | 53.41 | $54.25 | 6700 |
| 2024-07-30 | 53.29 | $53.38 | 16830 |
| 2024-07-29 | 53.21 | $53.16 | 936 |
| 2024-07-26 | 53.14 | $53.48 | 2026 |
| 2024-07-25 | 53.07 | $52.73 | 1800 |
| 2024-07-24 | 53.01 | $53.07 | 300520 |
| 2024-07-23 | 52.96 | $53.63 | 3619 |
| 2024-07-22 | 52.89 | $53.81 | 1426 |
| 2024-07-19 | 52.82 | $53.39 | 800 |
| 2024-07-18 | 52.79 | $53.81 | 1100 |
| 2024-07-17 | 52.75 | $54.13 | 2308 |
| 2024-07-16 | 52.68 | $54.36 | 600 |
| 2024-07-15 | 52.58 | $53.87 | 423 |
| 2024-07-12 | 52.52 | $54.16 | 200 |
| 2024-07-11 | 52.50 | $53.50 | 211 |
| 2024-07-10 | 52.48 | $53.08 | 120 |
| 2024-07-09 | 52.51 | $52.50 | 217 |
| 2024-07-08 | 52.56 | $52.48 | 1800 |
| 2024-07-05 | 52.64 | $52.83 | 4929 |
| 2024-07-03 | 52.70 | $52.58 | 100 |
| 2024-07-02 | 52.77 | $51.87 | 14700 |
| 2024-07-01 | 52.90 | $51.80 | 316 |
| 2024-06-28 | 53.03 | $51.80 | 1400 |
| 2024-06-27 | 53.13 | $51.93 | 522 |
| 2024-06-26 | 53.18 | $51.64 | 2916 |
| 2024-06-25 | 53.30 | $52.01 | 908 |
| 2024-06-24 | 53.39 | $52.15 | 2400 |
| 2024-06-21 | 53.45 | $52.45 | 1500 |
| 2024-06-20 | 53.50 | $52.91 | 2736 |
| 2024-06-18 | 53.57 | $52.92 | 900 |
| 2024-06-17 | 53.63 | $52.68 | 5227 |
| 2024-06-14 | 53.71 | $52.36 | 4800 |
| 2024-06-13 | 53.78 | $52.82 | 1605 |
| 2024-06-12 | 53.85 | $53.77 | 2100 |
| 2024-06-11 | 53.85 | $53.11 | 100 |
| 2024-06-10 | 53.86 | $53.66 | 119 |
| 2024-06-07 | 53.84 | $53.36 | 430 |
| 2024-06-06 | 53.85 | $54.07 | 800 |
| 2024-06-05 | 53.79 | $54.12 | 500 |
| 2024-06-04 | 53.73 | $54.03 | 338 |
| 2024-06-03 | 53.68 | $54.38 | 3500 |
| 2024-05-31 | 53.59 | $54.33 | 2500 |
| 2024-05-30 | 53.49 | $53.80 | 1531 |
| 2024-05-29 | 53.37 | $53.05 | 2800 |
| 2024-05-28 | 53.29 | $54.02 | 700 |
| 2024-05-24 | 53.21 | $53.87 | 1714 |
| 2024-05-23 | 53.11 | $53.22 | 1704 |
| 2024-05-22 | 53.01 | $53.53 | 100 |
| 2024-05-21 | 52.92 | $54.20 | 325 |
| 2024-05-20 | 52.80 | $54.30 | 10349 |
| 2024-05-17 | 52.66 | $54.15 | 5200 |
| 2024-05-16 | 52.50 | $53.86 | 47036 |
| 2024-05-15 | 52.36 | $54.14 | 5000 |
| 2024-05-14 | 52.21 | $53.74 | 3400 |
| 2024-05-13 | 52.08 | $53.35 | 300 |
| 2024-05-10 | 52.00 | $53.35 | 338 |
| 2024-05-09 | 51.93 | $53.39 | 508 |
| 2024-05-08 | 51.91 | $53.00 | 100 |
| 2024-05-07 | 51.89 | $52.94 | 2000 |
| 2024-05-06 | 51.91 | $52.96 | 1522 |
| 2024-05-03 | 51.93 | $52.64 | 7200 |
| 2024-05-02 | 51.94 | $52.21 | 700 |
| 2024-05-01 | 51.97 | $51.43 | 100 |
| 2024-04-30 | 52.05 | $51.57 | 239 |
| 2024-04-29 | 52.10 | $52.42 | 2220 |
| 2024-04-26 | 52.13 | $51.78 | 100 |
| 2024-04-25 | 52.20 | $51.29 | 6100 |
| 2024-04-24 | 52.29 | $51.67 | 736 |
| 2024-04-23 | 52.35 | $51.88 | 505 |
| 2024-04-22 | 52.38 | $51.44 | 709 |
| 2024-04-19 | 52.44 | $51.00 | 1741 |
| 2024-04-18 | 52.54 | $51.09 | 2200 |
| 2024-04-17 | 52.62 | $51.10 | 1200 |
| 2024-04-16 | 52.69 | $51.01 | 4300 |
| 2024-04-15 | 52.75 | $51.78 | 2100 |
| 2024-04-12 | 52.76 | $52.00 | 900 |
| 2024-04-11 | 52.77 | $52.90 | 4605 |
| 2024-04-10 | 52.74 | $52.68 | 100 |
| 2024-04-09 | 52.73 | $53.35 | 746 |
| 2024-04-08 | 52.66 | $53.27 | 5744 |
| 2024-04-05 | 52.63 | $52.98 | 333 |
| 2024-04-04 | 52.61 | $52.72 | 9400 |
| 2024-04-03 | 52.57 | $53.08 | 5000 |
| 2024-04-02 | 52.49 | $52.57 | 100 |
| 2024-04-01 | 52.42 | $52.94 | 127 |
| 2024-03-28 | 52.36 | $53.16 | 700 |
| 2024-03-27 | 52.26 | $53.21 | 2301 |
| 2024-03-26 | 52.15 | $52.78 | 1300 |
| 2024-03-25 | 52.07 | $52.59 | 1000 |
| 2024-03-22 | 52.00 | $52.64 | 1300 |
| 2024-03-21 | 51.92 | $52.86 | 3833 |
| 2024-03-20 | 51.83 | $52.87 | 7416 |
| 2024-03-19 | 51.72 | $52.34 | 3919 |
| 2024-03-18 | 51.64 | $52.21 | 4623 |
| 2024-03-15 | 51.56 | $52.13 | 3400 |
| 2024-03-14 | 51.48 | $52.03 | 1735 |
| 2024-03-13 | 51.38 | $52.43 | 11328 |
| 2024-03-12 | 51.23 | $52.42 | 806 |
| 2024-03-11 | 51.14 | $52.05 | 800 |
| 2024-03-08 | 51.05 | $52.50 | 2401 |
| 2024-03-07 | 50.93 | $52.57 | 4100 |
| 2024-03-06 | 50.81 | $52.08 | 1439 |
| 2024-03-05 | 50.72 | $51.32 | 935 |
| 2024-03-04 | 50.65 | $51.35 | 10900 |
| 2024-03-01 | 50.60 | $51.71 | 1326 |
| 2024-02-29 | 50.57 | $51.18 | 931 |
| 2024-02-28 | 50.53 | $50.94 | 2146 |
| 2024-02-27 | 50.52 | $51.24 | 1200 |
| 2024-02-26 | 50.50 | $51.03 | 25012 |
| 2024-02-23 | 50.49 | $51.07 | 700 |
| 2024-02-22 | 50.46 | $51.14 | 5900 |
| 2024-02-21 | 50.42 | $50.67 | 626 |
| 2024-02-20 | 50.39 | $50.66 | 11400 |
| 2024-02-16 | 50.37 | $50.65 | 1000 |
| 2024-02-15 | 50.33 | $50.54 | — |
| 2024-02-14 | 50.30 | $50.05 | 7837 |
| 2024-02-13 | 50.27 | $49.49 | 640 |
| 2024-02-12 | 50.30 | $50.51 | 2445 |
| 2024-02-09 | 50.32 | $50.27 | 2100 |
| 2024-02-08 | 50.35 | $50.05 | 13400 |
| 2024-02-07 | 50.40 | $50.20 | 5900 |
| 2024-02-06 | 50.43 | $50.24 | 5900 |
| 2024-02-05 | 50.47 | $49.93 | 7829 |
| 2024-02-02 | 50.51 | $50.50 | 125 |
| 2024-02-01 | 50.52 | $50.97 | 900 |
| 2024-01-31 | 50.50 | $50.49 | 429 |
| 2024-01-30 | 50.53 | $50.70 | 337 |
| 2024-01-29 | 50.58 | $50.90 | 700 |
| 2024-01-26 | 50.62 | $50.69 | 214 |
| 2024-01-25 | 50.67 | $50.60 | 1618 |
| 2024-01-24 | 50.72 | $50.36 | 2021 |
| 2024-01-23 | 50.77 | $50.09 | 1637 |
| 2024-01-22 | 50.82 | $50.19 | 300 |
| 2024-01-19 | 50.82 | $49.91 | 3900 |
| 2024-01-18 | 50.86 | $49.89 | 200 |
| 2024-01-17 | 50.86 | $49.49 | 2027 |
| 2024-01-16 | 50.91 | $49.99 | 122 |
| 2024-01-12 | 50.94 | $51.01 | 7006 |
| 2024-01-11 | 50.88 | $50.80 | 3300 |
| 2024-01-10 | 50.78 | $51.01 | 2047 |
| 2024-01-09 | 50.68 | $50.78 | 842 |
| 2024-01-08 | 50.60 | $51.15 | 200 |
| 2024-01-05 | 50.49 | $50.59 | 3300 |
| 2024-01-04 | 50.40 | $50.69 | 1326 |
| 2024-01-03 | 50.29 | $50.58 | 100 |
| 2024-01-02 | 50.19 | $51.10 | 200 |
| 2023-12-29 | 50.10 | $51.76 | 1500 |
| 2023-12-28 | 49.94 | $51.70 | 101 |
| 2023-12-27 | 49.80 | $51.80 | 2335 |
| 2023-12-26 | 49.64 | $51.49 | 223 |
| 2023-12-22 | 49.49 | $51.32 | 1700 |
| 2023-12-21 | 49.35 | $51.05 | 548 |
| 2023-12-20 | 49.20 | $50.24 | 7831 |
| 2023-12-19 | 49.09 | $50.67 | 100 |
| 2023-12-18 | 48.96 | $50.07 | 2106 |
| 2023-12-15 | 48.86 | $50.31 | 700 |
| 2023-12-14 | 48.71 | $50.68 | 100 |
| 2023-12-13 | 48.56 | $49.78 | 4009 |
| 2023-12-12 | 48.47 | $48.87 | 200 |
| 2023-12-11 | 48.35 | $49.03 | 6900 |
| 2023-12-08 | 48.21 | $49.04 | 3000 |
| 2023-12-07 | 48.06 | $49.06 | 100 |
| 2023-12-06 | 47.91 | $48.67 | 400 |
| 2023-12-05 | 47.79 | $48.50 | 200 |
| 2023-12-04 | 47.69 | $48.75 | 100 |
| 2023-12-01 | 47.61 | $49.20 | 100 |
| 2023-11-30 | 47.46 | $48.59 | 2902 |
| 2023-11-29 | 47.30 | $48.87 | 718 |
| 2023-11-28 | 47.11 | $48.68 | 6500 |
| 2023-11-27 | 46.91 | $48.39 | 300 |
| 2023-11-24 | 46.70 | $48.45 | 700 |
| 2023-11-22 | 46.48 | $48.12 | 2701 |
| 2023-11-21 | 46.28 | $47.97 | 100 |
| 2023-11-20 | 46.12 | $48.24 | 200 |
| 2023-11-17 | 45.93 | $48.04 | 1300 |
| 2023-11-16 | 45.76 | $47.28 | 7700 |
| 2023-11-15 | 45.64 | $47.73 | 300 |
| 2023-11-14 | 45.51 | $47.90 | 100 |
| 2023-11-13 | 45.42 | $46.39 | 100 |
| 2023-11-10 | 45.39 | $46.32 | 201 |
| 2023-11-09 | 45.36 | $46.08 | 300 |
| 2023-11-08 | 45.36 | $45.98 | 300 |
| 2023-11-07 | 45.39 | $46.22 | 105 |
| 2023-11-06 | 45.42 | $46.60 | 700 |
| 2023-11-03 | 45.39 | $47.16 | 100 |
| 2023-11-02 | 45.35 | $46.27 | 506 |
| 2023-11-01 | 45.32 | $45.29 | 100 |
| 2023-10-31 | 45.31 | $45.10 | 300 |
| 2023-10-30 | 45.32 | $44.69 | 300 |
| 2023-10-27 | 45.40 | $44.22 | 2200 |
| 2023-10-26 | 45.54 | $43.94 | 1200 |
| 2023-10-25 | 45.69 | $44.11 | 400 |
| 2023-10-24 | 45.83 | $44.79 | 3313 |
| 2023-10-23 | 45.92 | $44.45 | 800 |
| 2023-10-20 | 46.08 | $44.63 | 329 |
| 2023-10-19 | 46.22 | $44.97 | 102 |
| 2023-10-18 | 46.35 | $45.16 | 800 |
| 2023-10-17 | 46.50 | $45.94 | 100 |
| 2023-10-16 | 46.61 | $45.93 | 100 |
| 2023-10-13 | 46.73 | $45.63 | 200 |
| 2023-10-12 | 46.87 | $46.16 | 134 |
| 2023-10-11 | 46.99 | $46.61 | 400 |
| 2023-10-10 | 47.06 | $46.68 | 241 |
| 2023-10-09 | 47.15 | $46.12 | 101 |
| 2023-10-06 | 47.27 | $46.21 | 100 |
| 2023-10-05 | 47.35 | $45.71 | 207 |
| 2023-10-04 | 47.47 | $45.15 | 837 |
| 2023-10-03 | 47.63 | $45.39 | 100 |
| 2023-10-02 | 47.79 | $46.15 | 201 |
| 2023-09-29 | 47.93 | $46.98 | 100 |
| 2023-09-28 | 48.03 | $47.08 | — |
| 2023-09-27 | 48.11 | $46.76 | 103 |
| 2023-09-26 | 48.21 | $46.77 | — |
| 2023-09-25 | 48.28 | $47.47 | — |
| 2023-09-22 | 48.29 | $47.61 | 100 |
| 2023-09-21 | 48.27 | $47.50 | — |
| 2023-09-20 | 48.30 | $48.08 | 800 |
| 2023-09-19 | 48.28 | $48.29 | — |
| 2023-09-18 | 48.24 | $48.22 | 519 |
| 2023-09-15 | 48.21 | $48.39 | — |
| 2023-09-14 | 48.17 | $48.63 | — |
| 2023-09-13 | 48.14 | $48.08 | 100 |
| 2023-09-12 | 48.16 | $48.32 | — |
| 2023-09-11 | 48.19 | $48.52 | 300 |
| 2023-09-08 | 48.22 | $47.95 | 4900 |
| 2023-09-07 | 48.28 | $48.11 | 241 |
| 2023-09-06 | 48.34 | $48.34 | — |
| 2023-09-05 | 48.38 | $48.58 | 146 |
| 2023-09-01 | 48.44 | $48.96 | 100 |
| 2023-08-31 | 48.46 | $48.91 | 700 |
| 2023-08-30 | 48.47 | $48.75 | 2610 |
| 2023-08-29 | 48.49 | $48.74 | 100 |
| 2023-08-28 | 48.55 | $48.05 | — |
| 2023-08-25 | 48.67 | $47.68 | — |
| 2023-08-24 | 48.81 | $47.39 | 100 |
| 2023-08-23 | 48.94 | $48.05 | 100 |
| 2023-08-22 | 49.07 | $47.57 | 400 |
| 2023-08-21 | 49.20 | $47.58 | 200 |
| 2023-08-18 | 49.33 | $47.56 | 100 |
| 2023-08-17 | 49.45 | $47.71 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
75.84
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.30
Average
58.90
Maximum
78.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.84 | $75.03 | 50017 |
| 2026-07-16 | 75.92 | $75.63 | 9200 |
| 2026-07-15 | 75.95 | $76.24 | 19315 |
| 2026-07-14 | 75.92 | $75.69 | 11917 |
| 2026-07-13 | 75.95 | $75.02 | 27100 |
| 2026-07-10 | 76.04 | $75.85 | 41004 |
| 2026-07-09 | 76.06 | $75.38 | 54300 |
| 2026-07-08 | 76.14 | $75.09 | 95800 |
| 2026-07-07 | 76.25 | $75.73 | 22400 |
| 2026-07-06 | 76.30 | $77.15 | 14810 |
| 2026-07-02 | 76.21 | $76.13 | 16907 |
| 2026-07-01 | 76.22 | $75.60 | 182623 |
| 2026-06-30 | 76.29 | $75.26 | 18014 |
| 2026-06-29 | 76.39 | $75.34 | 34300 |
| 2026-06-26 | 76.51 | $75.01 | 22011 |
| 2026-06-25 | 76.66 | $75.16 | 29100 |
| 2026-06-24 | 76.82 | $74.86 | 22249 |
| 2026-06-23 | 77.03 | $75.23 | 20500 |
| 2026-06-22 | 77.22 | $76.81 | 23200 |
| 2026-06-18 | 77.26 | $76.82 | 31729 |
| 2026-06-17 | 77.30 | $76.67 | 26448 |
| 2026-06-16 | 77.37 | $77.64 | 22237 |
| 2026-06-15 | 77.34 | $77.62 | 22637 |
| 2026-06-12 | 77.31 | $76.90 | 13600 |
| 2026-06-11 | 77.36 | $76.36 | 27141 |
| 2026-06-10 | 77.46 | $74.38 | 18013 |
| 2026-06-09 | 77.79 | $75.43 | 36225 |
| 2026-06-08 | 78.04 | $76.74 | 44500 |
| 2026-06-05 | 78.17 | $76.30 | 12934 |
| 2026-06-04 | 78.37 | $78.68 | 19328 |
| 2026-06-03 | 78.34 | $78.17 | 11000 |
| 2026-06-02 | 78.35 | $79.03 | 14700 |
| 2026-06-01 | 78.28 | $78.68 | 45640 |
| 2026-05-29 | 78.24 | $79.55 | 30700 |
| 2026-05-28 | 78.10 | $79.20 | 32631 |
| 2026-05-27 | 77.99 | $79.08 | 13300 |
| 2026-05-26 | 77.87 | $79.48 | 15000 |
| 2026-05-22 | 77.70 | $78.26 | 9207 |
| 2026-05-21 | 77.65 | $78.24 | 12532 |
| 2026-05-20 | 77.58 | $78.04 | 16100 |
| 2026-05-19 | 77.53 | $77.12 | 10800 |
| 2026-05-18 | 77.58 | $77.96 | 27842 |
| 2026-05-15 | 77.54 | $77.88 | 20400 |
| 2026-05-14 | 77.50 | $79.29 | 10831 |
| 2026-05-13 | 77.31 | $79.30 | 14800 |
| 2026-05-12 | 77.10 | $78.93 | 18600 |
| 2026-05-11 | 76.91 | $79.34 | 17607 |
| 2026-05-08 | 76.66 | $79.12 | 13214 |
| 2026-05-07 | 76.40 | $78.19 | 17115 |
| 2026-05-06 | 76.21 | $78.60 | 28900 |
| 2026-05-05 | 75.96 | $76.96 | 19415 |
| 2026-05-04 | 75.85 | $76.09 | 25500 |
| 2026-05-01 | 75.83 | $76.70 | 18400 |
| 2026-04-30 | 75.73 | $76.90 | 25700 |
| 2026-04-29 | 75.61 | $75.18 | 29209 |
| 2026-04-28 | 75.66 | $75.88 | 22700 |
| 2026-04-27 | 75.63 | $76.04 | 11943 |
| 2026-04-24 | 75.59 | $75.97 | 25317 |
| 2026-04-23 | 75.55 | $75.89 | 11100 |
| 2026-04-22 | 75.52 | $76.66 | 9700 |
| 2026-04-21 | 75.40 | $76.22 | 20500 |
| 2026-04-20 | 75.31 | $77.76 | 12824 |
| 2026-04-17 | 75.05 | $78.33 | 22700 |
| 2026-04-16 | 74.71 | $77.20 | 11003 |
| 2026-04-15 | 74.44 | $77.09 | 18807 |
| 2026-04-14 | 74.16 | $77.43 | 14217 |
| 2026-04-13 | 73.82 | $76.61 | 13100 |
| 2026-04-10 | 73.53 | $76.17 | 23109 |
| 2026-04-09 | 73.25 | $75.95 | 33200 |
| 2026-04-08 | 72.97 | $76.17 | 30748 |
| 2026-04-07 | 72.63 | $73.41 | 19339 |
| 2026-04-06 | 72.55 | $73.38 | 28821 |
| 2026-04-02 | 72.46 | $72.74 | 35941 |
| 2026-04-01 | 72.43 | $73.46 | 15206 |
| 2026-03-31 | 72.32 | $71.85 | 58616 |
| 2026-03-30 | 72.37 | $69.59 | 19000 |
| 2026-03-27 | 72.66 | $69.89 | 32000 |
| 2026-03-26 | 72.95 | $70.40 | 33500 |
| 2026-03-25 | 73.22 | $71.87 | 26223 |
| 2026-03-24 | 73.36 | $70.54 | 26200 |
| 2026-03-23 | 73.66 | $70.83 | 27800 |
| 2026-03-20 | 73.96 | $69.52 | 18002 |
| 2026-03-19 | 74.43 | $71.54 | 135100 |
| 2026-03-18 | 74.73 | $72.00 | 36003 |
| 2026-03-17 | 75.02 | $72.91 | 35649 |
| 2026-03-16 | 75.24 | $72.72 | 13938 |
| 2026-03-13 | 75.50 | $71.73 | 26225 |
| 2026-03-12 | 75.90 | $72.96 | 22500 |
| 2026-03-11 | 76.21 | $74.39 | 20110 |
| 2026-03-10 | 76.40 | $74.62 | 34909 |
| 2026-03-09 | 76.59 | $74.36 | 25400 |
| 2026-03-06 | 76.82 | $74.57 | 33600 |
| 2026-03-05 | 77.06 | $75.29 | 24506 |
| 2026-03-04 | 77.25 | $76.47 | 23340 |
| 2026-03-03 | 77.33 | $75.78 | 66500 |
| 2026-03-02 | 77.49 | $78.29 | 33800 |
| 2026-02-27 | 77.41 | $79.43 | 31900 |
| 2026-02-26 | 77.20 | $79.20 | 24624 |
| 2026-02-25 | 76.99 | $79.05 | 29938 |
| 2026-02-24 | 76.77 | $78.48 | 40045 |
| 2026-02-23 | 76.59 | $78.19 | 31447 |
| 2026-02-20 | 76.42 | $78.38 | 26300 |
| 2026-02-19 | 76.22 | $77.85 | 23900 |
| 2026-02-18 | 76.04 | $77.82 | 28100 |
| 2026-02-17 | 75.86 | $77.69 | 14134 |
| 2026-02-13 | 75.66 | $77.85 | 32749 |
| 2026-02-12 | 75.43 | $77.62 | 25815 |
| 2026-02-11 | 75.20 | $78.51 | 27801 |
| 2026-02-10 | 74.85 | $78.12 | 32746 |
| 2026-02-09 | 74.51 | $77.32 | 32835 |
| 2026-02-06 | 74.21 | $75.71 | 22949 |
| 2026-02-05 | 74.06 | $74.20 | 20500 |
| 2026-02-04 | 74.04 | $75.53 | 27030 |
| 2026-02-03 | 73.89 | $75.27 | 19103 |
| 2026-02-02 | 73.74 | $74.35 | 47842 |
| 2026-01-30 | 73.68 | $74.58 | 34638 |
| 2026-01-29 | 73.58 | $76.47 | 26600 |
| 2026-01-28 | 73.28 | $76.21 | 23248 |
| 2026-01-27 | 72.97 | $76.76 | 60500 |
| 2026-01-26 | 72.57 | $75.59 | 26336 |
| 2026-01-23 | 72.25 | $75.26 | 36538 |
| 2026-01-22 | 71.93 | $74.60 | 373336 |
| 2026-01-21 | 71.65 | $73.64 | 18818 |
| 2026-01-20 | 71.44 | $72.82 | 29100 |
| 2026-01-16 | 71.30 | $73.27 | 32400 |
| 2026-01-15 | 71.09 | $72.87 | 36247 |
| 2026-01-14 | 70.91 | $72.78 | 22328 |
| 2026-01-13 | 70.71 | $72.38 | 23142 |
| 2026-01-12 | 70.53 | $72.89 | 26633 |
| 2026-01-09 | 70.28 | $72.33 | 129700 |
| 2026-01-08 | 70.07 | $71.84 | 27000 |
| 2026-01-07 | 69.88 | $71.63 | 15400 |
| 2026-01-06 | 69.70 | $71.43 | 32540 |
| 2026-01-05 | 69.52 | $71.22 | 24000 |
| 2026-01-02 | 69.34 | $70.35 | 31700 |
| 2025-12-31 | 69.23 | $69.81 | 18746 |
| 2025-12-30 | 69.17 | $70.18 | 38000 |
| 2025-12-29 | 69.06 | $70.08 | 19941 |
| 2025-12-26 | 68.95 | $70.18 | 12625 |
| 2025-12-24 | 68.83 | $70.19 | 17249 |
| 2025-12-23 | 68.68 | $70.07 | 51200 |
| 2025-12-22 | 68.54 | $69.64 | 13124 |
| 2025-12-19 | 68.42 | $69.06 | 18086 |
| 2025-12-18 | 68.35 | $68.66 | 55700 |
| 2025-12-17 | 68.32 | $68.14 | 11300 |
| 2025-12-16 | 68.34 | $68.49 | 18800 |
| 2025-12-15 | 68.32 | $69.62 | 11600 |
| 2025-12-12 | 68.19 | $69.27 | 11300 |
| 2025-12-11 | 68.07 | $69.61 | 10602 |
| 2025-12-10 | 67.91 | $69.28 | 9900 |
| 2025-12-09 | 67.76 | $68.68 | 17000 |
| 2025-12-08 | 67.67 | $68.76 | 11704 |
| 2025-12-05 | 67.55 | $68.95 | 4328 |
| 2025-12-04 | 67.41 | $68.74 | 10800 |
| 2025-12-03 | 67.27 | $68.63 | 11040 |
| 2025-12-02 | 67.12 | $68.20 | 8923 |
| 2025-12-01 | 67.01 | $68.43 | 16200 |
| 2025-11-28 | 66.86 | $68.75 | 5200 |
| 2025-11-26 | 66.66 | $67.88 | 12415 |
| 2025-11-25 | 66.53 | $67.03 | 20118 |
| 2025-11-24 | 66.48 | $66.22 | 11300 |
| 2025-11-21 | 66.51 | $65.57 | 14900 |
| 2025-11-20 | 66.61 | $64.72 | 32642 |
| 2025-11-19 | 66.80 | $65.66 | 8700 |
| 2025-11-18 | 66.92 | $65.65 | 5400 |
| 2025-11-17 | 67.06 | $66.38 | 20200 |
| 2025-11-14 | 67.13 | $67.06 | 11900 |
| 2025-11-13 | 67.14 | $67.17 | 21600 |
| 2025-11-12 | 67.13 | $67.85 | 6648 |
| 2025-11-11 | 67.06 | $67.37 | 8300 |
| 2025-11-10 | 67.02 | $67.25 | 17500 |
| 2025-11-07 | 67.00 | $66.28 | 5220 |
| 2025-11-06 | 67.08 | $65.98 | 7400 |
| 2025-11-05 | 67.19 | $66.37 | 11200 |
| 2025-11-04 | 67.28 | $66.12 | 12004 |
| 2025-11-03 | 67.40 | $67.01 | 4242 |
| 2025-10-31 | 67.44 | $67.10 | 15700 |
| 2025-10-30 | 67.48 | $67.35 | 10100 |
| 2025-10-29 | 67.49 | $67.49 | 29000 |
| 2025-10-28 | 67.49 | $67.89 | 14400 |
| 2025-10-27 | 67.45 | $68.34 | 14048 |
| 2025-10-24 | 67.36 | $68.07 | 17305 |
| 2025-10-23 | 67.28 | $67.92 | 9700 |
| 2025-10-22 | 67.21 | $67.06 | 17025 |
| 2025-10-21 | 67.23 | $66.94 | 15416 |
| 2025-10-20 | 67.26 | $67.83 | 8200 |
| 2025-10-17 | 67.20 | $67.25 | 11349 |
| 2025-10-16 | 67.20 | $67.53 | 11600 |
| 2025-10-15 | 67.16 | $67.49 | 4400 |
| 2025-10-14 | 67.13 | $66.94 | 9714 |
| 2025-10-13 | 67.15 | $66.84 | 15027 |
| 2025-10-10 | 67.18 | $66.10 | 26900 |
| 2025-10-09 | 67.29 | $67.44 | 8617 |
| 2025-10-08 | 67.27 | $67.89 | 12800 |
| 2025-10-07 | 67.21 | $67.70 | 12200 |
| 2025-10-06 | 67.16 | $68.32 | 13925 |
| 2025-10-03 | 67.04 | $68.15 | 7111 |
| 2025-10-02 | 66.92 | $67.53 | 5225 |
| 2025-10-01 | 66.85 | $67.59 | 8449 |
| 2025-09-30 | 66.78 | $67.55 | 11400 |
| 2025-09-29 | 66.70 | $67.41 | 3500 |
| 2025-09-26 | 66.62 | $66.95 | 10823 |
| 2025-09-25 | 66.59 | $66.53 | 24300 |
| 2025-09-24 | 66.59 | $66.92 | 7708 |
| 2025-09-23 | 66.56 | $67.43 | 8819 |
| 2025-09-22 | 66.47 | $67.55 | 9200 |
| 2025-09-19 | 66.35 | $67.03 | 8700 |
| 2025-09-18 | 66.28 | $67.31 | 14100 |
| 2025-09-17 | 66.17 | $67.11 | 12600 |
| 2025-09-16 | 66.07 | $67.46 | 22900 |
| 2025-09-15 | 65.93 | $67.42 | 6721 |
| 2025-09-12 | 65.77 | $67.00 | 13200 |
| 2025-09-11 | 65.64 | $67.18 | 7517 |
| 2025-09-10 | 65.48 | $66.48 | 9323 |
| 2025-09-09 | 65.37 | $66.46 | 15909 |
| 2025-09-08 | 65.26 | $66.75 | 11547 |
| 2025-09-05 | 65.10 | $65.99 | 12118 |
| 2025-09-04 | 65.01 | $65.49 | 8732 |
| 2025-09-03 | 64.96 | $65.18 | 8900 |
| 2025-09-02 | 64.93 | $65.08 | 21400 |
| 2025-08-29 | 64.92 | $65.72 | 4900 |
| 2025-08-28 | 64.83 | $65.87 | 8547 |
| 2025-08-27 | 64.72 | $65.69 | 12600 |
| 2025-08-26 | 64.62 | $65.74 | 7423 |
| 2025-08-25 | 64.50 | $65.65 | 32300 |
| 2025-08-22 | 64.38 | $66.16 | 6800 |
| 2025-08-21 | 64.19 | $64.86 | 18313 |
| 2025-08-20 | 64.12 | $64.99 | 12700 |
| 2025-08-19 | 64.03 | $64.97 | 7323 |
| 2025-08-18 | 63.93 | $65.01 | 10900 |
| 2025-08-15 | 63.82 | $65.01 | 12021 |
| 2025-08-14 | 63.70 | $64.81 | 27600 |
| 2025-08-13 | 63.58 | $64.88 | 6636 |
| 2025-08-12 | 63.44 | $64.75 | 13518 |
| 2025-08-11 | 63.30 | $64.21 | 11702 |
| 2025-08-08 | 63.21 | $64.47 | 17404 |
| 2025-08-07 | 63.08 | $64.29 | 16748 |
| 2025-08-06 | 62.95 | $63.91 | 8200 |
| 2025-08-05 | 62.85 | $63.39 | 8400 |
| 2025-08-04 | 62.79 | $63.19 | 9500 |
| 2025-08-01 | 62.75 | $62.49 | 27500 |
| 2025-07-31 | 62.77 | $62.25 | 11922 |
| 2025-07-30 | 62.83 | $62.44 | 15242 |
| 2025-07-29 | 62.87 | $63.01 | 20200 |
| 2025-07-28 | 62.86 | $63.09 | 7400 |
| 2025-07-25 | 62.83 | $64.07 | 6837 |
| 2025-07-24 | 62.70 | $64.15 | 10200 |
| 2025-07-23 | 62.55 | $64.56 | 7200 |
| 2025-07-22 | 62.34 | $63.59 | 4100 |
| 2025-07-21 | 62.20 | $63.16 | 4700 |
| 2025-07-18 | 62.10 | $62.60 | 8839 |
| 2025-07-17 | 62.05 | $62.69 | 5018 |
| 2025-07-16 | 61.98 | $62.56 | 10000 |
| 2025-07-15 | 61.92 | $62.21 | 8825 |
| 2025-07-14 | 61.89 | $62.74 | 5014 |
| 2025-07-11 | 61.80 | $62.80 | 4300 |
| 2025-07-10 | 61.70 | $63.10 | 17626 |
| 2025-07-09 | 61.55 | $62.95 | 11700 |
| 2025-07-08 | 61.40 | $62.52 | 13109 |
| 2025-07-07 | 61.29 | $61.96 | 16100 |
| 2025-07-03 | 61.21 | $62.59 | 2800 |
| 2025-07-02 | 61.07 | $62.43 | 10230 |
| 2025-07-01 | 60.93 | $62.20 | 9900 |
| 2025-06-30 | 60.79 | $62.21 | 13972 |
| 2025-06-27 | 60.64 | $61.83 | 9124 |
| 2025-06-26 | 60.52 | $61.52 | 10700 |
| 2025-06-25 | 60.41 | $60.56 | 7220 |
| 2025-06-24 | 60.40 | $60.59 | 3500 |
| 2025-06-23 | 60.38 | $60.76 | 8400 |
| 2025-06-20 | 60.34 | $60.50 | 7100 |
| 2025-06-18 | 60.32 | $60.87 | 2927 |
| 2025-06-17 | 60.26 | $60.80 | 6500 |
| 2025-06-16 | 60.21 | $61.24 | 3300 |
| 2025-06-13 | 60.10 | $60.91 | 4620 |
| 2025-06-12 | 60.01 | $61.65 | 8426 |
| 2025-06-11 | 59.84 | $61.22 | 4012 |
| 2025-06-10 | 59.69 | $61.04 | 6134 |
| 2025-06-09 | 59.55 | $60.93 | 7301 |
| 2025-06-06 | 59.41 | $60.88 | 14000 |
| 2025-06-05 | 59.25 | $60.98 | 17800 |
| 2025-06-04 | 59.07 | $60.92 | 11812 |
| 2025-06-03 | 58.88 | $60.49 | 17500 |
| 2025-06-02 | 58.71 | $60.92 | 13800 |
| 2025-05-30 | 58.47 | $60.08 | 12000 |
| 2025-05-29 | 58.30 | $59.91 | 4329 |
| 2025-05-28 | 58.14 | $59.68 | 9400 |
| 2025-05-27 | 57.97 | $60.04 | 13033 |
| 2025-05-23 | 57.76 | $59.28 | 2300 |
| 2025-05-22 | 57.60 | $58.80 | 3219 |
| 2025-05-21 | 57.47 | $58.83 | 4900 |
| 2025-05-20 | 57.32 | $59.20 | 7247 |
| 2025-05-19 | 57.13 | $58.96 | 5700 |
| 2025-05-16 | 56.93 | $58.58 | 13814 |
| 2025-05-15 | 56.76 | $58.44 | 8700 |
| 2025-05-14 | 56.58 | $58.01 | 10800 |
| 2025-05-13 | 56.43 | $58.29 | 9200 |
| 2025-05-12 | 56.24 | $57.99 | 8340 |
| 2025-05-09 | 56.05 | $57.76 | 9100 |
| 2025-05-08 | 55.88 | $57.32 | 4200 |
| 2025-05-07 | 55.72 | $57.30 | 9107 |
| 2025-05-06 | 55.56 | $57.55 | 20810 |
| 2025-05-05 | 55.35 | $57.14 | 20200 |
| 2025-05-02 | 55.16 | $56.93 | 15000 |
| 2025-05-01 | 54.97 | $56.29 | 5948 |
| 2025-04-30 | 54.83 | $56.55 | 1800 |
| 2025-04-29 | 54.65 | $56.66 | 6000 |
| 2025-04-28 | 54.44 | $56.56 | 7102 |
| 2025-04-25 | 54.22 | $56.03 | 4130 |
| 2025-04-24 | 54.03 | $56.00 | 16328 |
| 2025-04-23 | 53.82 | $55.29 | 15432 |
| 2025-04-22 | 53.67 | $55.41 | 5300 |
| 2025-04-21 | 53.48 | $54.69 | 11300 |
| 2025-04-17 | 53.36 | $54.64 | 20600 |
| 2025-04-16 | 53.22 | $54.00 | 5600 |
| 2025-04-15 | 53.14 | $53.93 | 17300 |
| 2025-04-14 | 53.06 | $53.69 | 4200 |
| 2025-04-11 | 52.99 | $52.99 | 15340 |
| 2025-04-10 | 52.99 | $51.41 | 9707 |
| 2025-04-09 | 53.15 | $52.13 | 35500 |
| 2025-04-08 | 53.26 | $48.90 | 33617 |
| 2025-04-07 | 53.72 | $48.64 | 37400 |
| 2025-04-04 | 54.26 | $49.54 | 37100 |
| 2025-04-03 | 54.75 | $53.26 | 15302 |
| 2025-04-02 | 54.91 | $54.42 | 10844 |
| 2025-04-01 | 54.96 | $54.35 | 94028 |
| 2025-03-31 | 55.03 | $54.30 | 17300 |
| 2025-03-28 | 55.10 | $54.79 | 19900 |
| 2025-03-27 | 55.13 | $55.43 | 10532 |
| 2025-03-26 | 55.10 | $55.33 | 19236 |
| 2025-03-25 | 55.08 | $55.90 | 19018 |
| 2025-03-24 | 54.99 | $55.47 | 20024 |
| 2025-03-21 | 54.94 | $55.53 | 20800 |
| 2025-03-20 | 54.88 | $55.88 | 27800 |
| 2025-03-19 | 54.78 | $56.23 | 8416 |
| 2025-03-18 | 54.62 | $56.04 | 23400 |
| 2025-03-17 | 54.47 | $56.03 | 12400 |
| 2025-03-14 | 54.31 | $55.39 | 13620 |
| 2025-03-13 | 54.20 | $54.32 | 207800 |
| 2025-03-12 | 54.18 | $54.63 | 12300 |
| 2025-03-11 | 54.14 | $54.17 | 14600 |
| 2025-03-10 | 54.13 | $54.22 | 54700 |
| 2025-03-07 | 54.12 | $55.40 | 27324 |
| 2025-03-06 | 53.99 | $54.75 | 39900 |
| 2025-03-05 | 53.91 | $54.96 | 16539 |
| 2025-03-04 | 53.80 | $53.52 | 12037 |
| 2025-03-03 | 53.83 | $53.77 | 22106 |
| 2025-02-28 | 53.83 | $53.50 | 4646 |
| 2025-02-27 | 53.87 | $53.62 | 9042 |
| 2025-02-26 | 53.89 | $54.19 | 3700 |
| 2025-02-25 | 53.86 | $54.20 | 2727 |
| 2025-02-24 | 53.83 | $54.01 | 1500 |
| 2025-02-21 | 53.81 | $54.09 | 4100 |
| 2025-02-20 | 53.78 | $54.69 | 1635 |
| 2025-02-19 | 53.68 | $54.47 | 2802 |
| 2025-02-18 | 53.60 | $54.79 | 305 |
| 2025-02-14 | 53.47 | $54.70 | 1840 |
| 2025-02-13 | 53.35 | $54.71 | 3244 |
| 2025-02-12 | 53.20 | $54.15 | 10200 |
| 2025-02-11 | 53.10 | $54.14 | 1600 |
| 2025-02-10 | 52.99 | $54.01 | 800 |
| 2025-02-07 | 52.89 | $53.70 | 4437 |
| 2025-02-06 | 52.80 | $54.00 | 6500 |
| 2025-02-05 | 52.67 | $53.79 | 4620 |
| 2025-02-04 | 52.56 | $53.21 | 3728 |
| 2025-02-03 | 52.49 | $52.63 | 2800 |
| 2025-01-31 | 52.47 | $53.07 | 15000 |
| 2025-01-30 | 52.41 | $53.48 | 2646 |
| 2025-01-29 | 52.30 | $52.85 | 1302 |
| 2025-01-28 | 52.24 | $52.87 | 6100 |
| 2025-01-27 | 52.17 | $52.79 | 4604 |
| 2025-01-24 | 52.11 | $53.05 | 99200 |
| 2025-01-23 | 52.01 | $52.74 | 12500 |
| 2025-01-22 | 51.93 | $52.59 | 700 |
| 2025-01-21 | 51.86 | $52.74 | 805 |
| 2025-01-17 | 51.77 | $51.74 | 1001 |
| 2025-01-16 | 51.77 | $51.52 | 1400 |
| 2025-01-15 | 51.80 | $51.46 | 4400 |
| 2025-01-14 | 51.84 | $50.67 | 2844 |
| 2025-01-13 | 51.96 | $50.53 | 900 |
| 2025-01-10 | 52.11 | $50.73 | 2400 |
| 2025-01-08 | 52.26 | $51.46 | 2448 |
| 2025-01-07 | 52.34 | $51.86 | 7814 |
| 2025-01-06 | 52.39 | $52.33 | 423 |
| 2025-01-03 | 52.40 | $52.06 | 1620 |
| 2025-01-02 | 52.43 | $51.80 | 4437 |
| 2024-12-31 | 52.50 | $51.83 | 14845 |
| 2024-12-30 | 52.57 | $51.83 | 1700 |
| 2024-12-27 | 52.65 | $51.89 | 5009 |
| 2024-12-26 | 52.73 | $51.95 | 900 |
| 2024-12-24 | 52.81 | $51.79 | 700 |
| 2024-12-23 | 52.91 | $51.57 | 16000 |
| 2024-12-20 | 53.06 | $51.41 | 4300 |
| 2024-12-19 | 53.23 | $51.29 | 8746 |
| 2024-12-18 | 53.43 | $51.23 | 1135 |
| 2024-12-17 | 53.67 | $52.41 | 645 |
| 2024-12-16 | 53.80 | $53.56 | 201 |
| 2024-12-13 | 53.82 | $53.69 | 8100 |
| 2024-12-12 | 53.84 | $53.86 | 1800 |
| 2024-12-11 | 53.83 | $54.51 | 543 |
| 2024-12-10 | 53.76 | $54.15 | 524 |
| 2024-12-09 | 53.72 | $54.58 | 413 |
| 2024-12-06 | 53.63 | $54.55 | 100 |
| 2024-12-05 | 53.54 | $54.63 | 1600 |
| 2024-12-04 | 53.42 | $54.21 | 3414 |
| 2024-12-03 | 53.34 | $54.25 | 733 |
| 2024-12-02 | 53.24 | $53.91 | 300 |
| 2024-11-29 | 53.17 | $54.00 | 130 |
| 2024-11-27 | 53.08 | $53.12 | 205 |
| 2024-11-26 | 53.08 | $52.82 | 921 |
| 2024-11-25 | 53.11 | $53.20 | 7300 |
| 2024-11-22 | 53.10 | $52.83 | 1029 |
| 2024-11-21 | 53.12 | $52.59 | 5000 |
| 2024-11-20 | 53.18 | $52.41 | 2100 |
| 2024-11-19 | 53.26 | $52.72 | 1400 |
| 2024-11-18 | 53.32 | $52.67 | 2723 |
| 2024-11-15 | 53.39 | $52.28 | 5539 |
| 2024-11-14 | 53.50 | $52.35 | 400 |
| 2024-11-13 | 53.63 | $52.37 | 1100 |
| 2024-11-12 | 53.76 | $52.65 | 1100 |
| 2024-11-11 | 53.87 | $53.49 | 141 |
| 2024-11-08 | 53.91 | $53.49 | 318 |
| 2024-11-07 | 53.96 | $54.18 | 1346 |
| 2024-11-06 | 53.94 | $53.18 | 21613 |
| 2024-11-05 | 54.02 | $53.78 | 100 |
| 2024-11-04 | 54.04 | $53.27 | 424 |
| 2024-11-01 | 54.12 | $53.17 | 200 |
| 2024-10-31 | 54.22 | $53.28 | 3218 |
| 2024-10-30 | 54.32 | $53.52 | 800 |
| 2024-10-29 | 54.40 | $53.51 | 7606 |
| 2024-10-28 | 54.50 | $53.70 | 1800 |
| 2024-10-25 | 54.58 | $53.42 | 100 |
| 2024-10-24 | 54.71 | $53.63 | 1423 |
| 2024-10-23 | 54.82 | $53.42 | 1516 |
| 2024-10-22 | 54.97 | $54.30 | 837 |
| 2024-10-21 | 55.04 | $54.45 | 800 |
| 2024-10-18 | 55.10 | $55.14 | 100 |
| 2024-10-17 | 55.09 | $54.76 | 1226 |
| 2024-10-16 | 55.13 | $54.92 | 8318 |
| 2024-10-15 | 55.15 | $54.71 | 410 |
| 2024-10-14 | 55.20 | $55.03 | 700 |
| 2024-10-11 | 55.21 | $55.13 | 808 |
| 2024-10-10 | 55.22 | $54.91 | 1106 |
| 2024-10-09 | 55.26 | $54.99 | 738 |
| 2024-10-08 | 55.28 | $55.08 | 1700 |
| 2024-10-07 | 55.30 | $55.28 | 2432 |
| 2024-10-04 | 55.31 | $55.73 | 1509 |
| 2024-10-03 | 55.26 | $55.21 | 800 |
| 2024-10-02 | 55.27 | $55.67 | 100 |
| 2024-10-01 | 55.23 | $56.00 | 2300 |
| 2024-09-30 | 55.14 | $56.37 | 25800 |
| 2024-09-27 | 55.02 | $56.14 | 3600 |
| 2024-09-26 | 54.90 | $56.67 | 100 |
| 2024-09-25 | 54.71 | $55.42 | 3000 |
| 2024-09-24 | 54.64 | $55.74 | 703 |
| 2024-09-23 | 54.52 | $55.55 | 111 |
| 2024-09-20 | 54.41 | $55.31 | 700 |
| 2024-09-19 | 54.32 | $55.80 | 1600 |
| 2024-09-18 | 54.16 | $54.71 | 1441 |
| 2024-09-17 | 54.10 | $54.69 | 4733 |
| 2024-09-16 | 54.04 | $54.87 | 330 |
| 2024-09-13 | 53.95 | $54.56 | 2100 |
| 2024-09-12 | 53.89 | $54.23 | 2800 |
| 2024-09-11 | 53.85 | $53.72 | 3001 |
| 2024-09-10 | 53.87 | $53.59 | 1200 |
| 2024-09-09 | 53.89 | $53.57 | 1400 |
| 2024-09-06 | 53.93 | $53.07 | 5515 |
| 2024-09-05 | 54.02 | $54.23 | 2938 |
| 2024-09-04 | 54.00 | $54.01 | 2637 |
| 2024-09-03 | 54.00 | $53.96 | 3634 |
| 2024-08-30 | 54.00 | $55.17 | 2318 |
| 2024-08-29 | 53.88 | $54.89 | 1547 |
| 2024-08-28 | 53.77 | $54.86 | 2200 |
| 2024-08-27 | 53.66 | $55.36 | 1200 |
| 2024-08-26 | 53.48 | $55.13 | 2237 |
| 2024-08-23 | 53.30 | $55.29 | 800 |
| 2024-08-22 | 53.09 | $54.10 | 800 |
| 2024-08-21 | 52.99 | $54.54 | 226 |
| 2024-08-20 | 52.82 | $54.13 | 2000 |
| 2024-08-19 | 52.68 | $54.19 | 5100 |
| 2024-08-16 | 52.53 | $53.53 | 24100 |
| 2024-08-15 | 52.42 | $53.24 | 900 |
| 2024-08-14 | 52.33 | $52.81 | 6200 |
| 2024-08-13 | 52.28 | $52.68 | 2328 |
| 2024-08-12 | 52.24 | $51.79 | 1235 |
| 2024-08-09 | 52.29 | $51.68 | 4313 |
| 2024-08-08 | 52.35 | $51.36 | 6300 |
| 2024-08-07 | 52.46 | $50.58 | 6200 |
| 2024-08-06 | 52.66 | $50.56 | 10600 |
| 2024-08-05 | 52.88 | $50.35 | 54946 |
| 2024-08-02 | 53.14 | $51.66 | 5322 |
| 2024-08-01 | 53.30 | $52.69 | 5413 |
| 2024-07-31 | 53.36 | $54.25 | 6700 |
| 2024-07-30 | 53.27 | $53.38 | 16830 |
| 2024-07-29 | 53.26 | $53.16 | 936 |
| 2024-07-26 | 53.27 | $53.48 | 2026 |
| 2024-07-25 | 53.25 | $52.73 | 1800 |
| 2024-07-24 | 53.30 | $53.07 | 300520 |
| 2024-07-23 | 53.33 | $53.63 | 3619 |
| 2024-07-22 | 53.30 | $53.81 | 1426 |
| 2024-07-19 | 53.24 | $53.39 | 800 |
| 2024-07-18 | 53.23 | $53.81 | 1100 |
| 2024-07-17 | 53.17 | $54.13 | 2308 |
| 2024-07-16 | 53.06 | $54.36 | 600 |
| 2024-07-15 | 52.93 | $53.87 | 423 |
| 2024-07-12 | 52.83 | $54.16 | 200 |
| 2024-07-11 | 52.69 | $53.50 | 211 |
| 2024-07-10 | 52.60 | $53.08 | 120 |
| 2024-07-09 | 52.55 | $52.50 | 217 |
| 2024-07-08 | 52.56 | $52.48 | 1800 |
| 2024-07-05 | 52.57 | $52.83 | 4929 |
| 2024-07-03 | 52.54 | $52.58 | 100 |
| 2024-07-02 | 52.53 | $51.87 | 14700 |
| 2024-07-01 | 52.60 | $51.80 | 316 |
| 2024-06-28 | 52.69 | $51.80 | 1400 |
| 2024-06-27 | 52.78 | $51.93 | 522 |
| 2024-06-26 | 52.87 | $51.64 | 2916 |
| 2024-06-25 | 53.00 | $52.01 | 908 |
| 2024-06-24 | 53.10 | $52.15 | 2400 |
| 2024-06-21 | 53.20 | $52.45 | 1500 |
| 2024-06-20 | 53.28 | $52.91 | 2736 |
| 2024-06-18 | 53.32 | $52.92 | 900 |
| 2024-06-17 | 53.36 | $52.68 | 5227 |
| 2024-06-14 | 53.44 | $52.36 | 4800 |
| 2024-06-13 | 53.55 | $52.82 | 1605 |
| 2024-06-12 | 53.63 | $53.77 | 2100 |
| 2024-06-11 | 53.61 | $53.11 | 100 |
| 2024-06-10 | 53.67 | $53.66 | 119 |
| 2024-06-07 | 53.67 | $53.36 | 430 |
| 2024-06-06 | 53.70 | $54.07 | 800 |
| 2024-06-05 | 53.66 | $54.12 | 500 |
| 2024-06-04 | 53.61 | $54.03 | 338 |
| 2024-06-03 | 53.57 | $54.38 | 3500 |
| 2024-05-31 | 53.48 | $54.33 | 2500 |
| 2024-05-30 | 53.39 | $53.80 | 1531 |
| 2024-05-29 | 53.35 | $53.05 | 2800 |
| 2024-05-28 | 53.38 | $54.02 | 700 |
| 2024-05-24 | 53.31 | $53.87 | 1714 |
| 2024-05-23 | 53.25 | $53.22 | 1704 |
| 2024-05-22 | 53.26 | $53.53 | 100 |
| 2024-05-21 | 53.23 | $54.20 | 325 |
| 2024-05-20 | 53.13 | $54.30 | 10349 |
| 2024-05-17 | 53.00 | $54.15 | 5200 |
| 2024-05-16 | 52.88 | $53.86 | 47036 |
| 2024-05-15 | 52.78 | $54.14 | 5000 |
| 2024-05-14 | 52.63 | $53.74 | 3400 |
| 2024-05-13 | 52.52 | $53.35 | 300 |
| 2024-05-10 | 52.43 | $53.35 | 338 |
| 2024-05-09 | 52.33 | $53.39 | 508 |
| 2024-05-08 | 52.22 | $53.00 | 100 |
| 2024-05-07 | 52.14 | $52.94 | 2000 |
| 2024-05-06 | 52.06 | $52.96 | 1522 |
| 2024-05-03 | 51.96 | $52.64 | 7200 |
| 2024-05-02 | 51.89 | $52.21 | 700 |
| 2024-05-01 | 51.85 | $51.43 | 100 |
| 2024-04-30 | 51.90 | $51.57 | 239 |
| 2024-04-29 | 51.93 | $52.42 | 2220 |
| 2024-04-26 | 51.88 | $51.78 | 100 |
| 2024-04-25 | 51.89 | $51.29 | 6100 |
| 2024-04-24 | 51.96 | $51.67 | 736 |
| 2024-04-23 | 51.99 | $51.88 | 505 |
| 2024-04-22 | 52.00 | $51.44 | 709 |
| 2024-04-19 | 52.06 | $51.00 | 1741 |
| 2024-04-18 | 52.17 | $51.09 | 2200 |
| 2024-04-17 | 52.28 | $51.10 | 1200 |
| 2024-04-16 | 52.41 | $51.01 | 4300 |
| 2024-04-15 | 52.55 | $51.78 | 2100 |
| 2024-04-12 | 52.64 | $52.00 | 900 |
| 2024-04-11 | 52.70 | $52.90 | 4605 |
| 2024-04-10 | 52.68 | $52.68 | 100 |
| 2024-04-09 | 52.68 | $53.35 | 746 |
| 2024-04-08 | 52.61 | $53.27 | 5744 |
| 2024-04-05 | 52.54 | $52.98 | 333 |
| 2024-04-04 | 52.50 | $52.72 | 9400 |
| 2024-04-03 | 52.47 | $53.08 | 5000 |
| 2024-04-02 | 52.41 | $52.57 | 100 |
| 2024-04-01 | 52.39 | $52.94 | 127 |
| 2024-03-28 | 52.34 | $53.16 | 700 |
| 2024-03-27 | 52.25 | $53.21 | 2301 |
| 2024-03-26 | 52.15 | $52.78 | 1300 |
| 2024-03-25 | 52.08 | $52.59 | 1000 |
| 2024-03-22 | 52.03 | $52.64 | 1300 |
| 2024-03-21 | 51.96 | $52.86 | 3833 |
| 2024-03-20 | 51.87 | $52.87 | 7416 |
| 2024-03-19 | 51.76 | $52.34 | 3919 |
| 2024-03-18 | 51.70 | $52.21 | 4623 |
| 2024-03-15 | 51.65 | $52.13 | 3400 |
| 2024-03-14 | 51.60 | $52.03 | 1735 |
| 2024-03-13 | 51.56 | $52.43 | 11328 |
| 2024-03-12 | 51.46 | $52.42 | 806 |
| 2024-03-11 | 51.36 | $52.05 | 800 |
| 2024-03-08 | 51.29 | $52.50 | 2401 |
| 2024-03-07 | 51.16 | $52.57 | 4100 |
| 2024-03-06 | 51.01 | $52.08 | 1439 |
| 2024-03-05 | 50.90 | $51.32 | 935 |
| 2024-03-04 | 50.86 | $51.35 | 10900 |
| 2024-03-01 | 50.81 | $51.71 | 1326 |
| 2024-02-29 | 50.71 | $51.18 | 931 |
| 2024-02-28 | 50.66 | $50.94 | 2146 |
| 2024-02-27 | 50.63 | $51.24 | 1200 |
| 2024-02-26 | 50.57 | $51.03 | 25012 |
| 2024-02-23 | 50.52 | $51.07 | 700 |
| 2024-02-22 | 50.46 | $51.14 | 5900 |
| 2024-02-21 | 50.39 | $50.67 | 626 |
| 2024-02-20 | 50.36 | $50.66 | 11400 |
| 2024-02-16 | 50.33 | $50.65 | 1000 |
| 2024-02-15 | 50.30 | $50.54 | — |
| 2024-02-14 | 50.27 | $50.05 | 7837 |
| 2024-02-13 | 50.30 | $49.49 | 640 |
| 2024-02-12 | 50.38 | $50.51 | 2445 |
| 2024-02-09 | 50.37 | $50.27 | 2100 |
| 2024-02-08 | 50.38 | $50.05 | 13400 |
| 2024-02-07 | 50.41 | $50.20 | 5900 |
| 2024-02-06 | 50.43 | $50.24 | 5900 |
| 2024-02-05 | 50.45 | $49.93 | 7829 |
| 2024-02-02 | 50.51 | $50.50 | 125 |
| 2024-02-01 | 50.51 | $50.97 | 900 |
| 2024-01-31 | 50.46 | $50.49 | 429 |
| 2024-01-30 | 50.46 | $50.70 | 337 |
| 2024-01-29 | 50.43 | $50.90 | 700 |
| 2024-01-26 | 50.38 | $50.69 | 214 |
| 2024-01-25 | 50.35 | $50.60 | 1618 |
| 2024-01-24 | 50.32 | $50.36 | 2021 |
| 2024-01-23 | 50.32 | $50.09 | 1637 |
| 2024-01-22 | 50.35 | $50.19 | 300 |
| 2024-01-19 | 50.36 | $49.91 | 3900 |
| 2024-01-18 | 50.41 | $49.89 | 200 |
| 2024-01-17 | 50.46 | $49.49 | 2027 |
| 2024-01-16 | 50.57 | $49.99 | 122 |
| 2024-01-12 | 50.63 | $51.01 | 7006 |
| 2024-01-11 | 50.59 | $50.80 | 3300 |
| 2024-01-10 | 50.56 | $51.01 | 2047 |
| 2024-01-09 | 50.52 | $50.78 | 842 |
| 2024-01-08 | 50.49 | $51.15 | 200 |
| 2024-01-05 | 50.42 | $50.59 | 3300 |
| 2024-01-04 | 50.40 | $50.69 | 1326 |
| 2024-01-03 | 50.37 | $50.58 | 100 |
| 2024-01-02 | 50.35 | $51.10 | 200 |
| 2023-12-29 | 50.27 | $51.76 | 1500 |
| 2023-12-28 | 50.11 | $51.70 | 101 |
| 2023-12-27 | 49.95 | $51.80 | 2335 |
| 2023-12-26 | 49.75 | $51.49 | 223 |
| 2023-12-22 | 49.57 | $51.32 | 1700 |
| 2023-12-21 | 49.38 | $51.05 | 548 |
| 2023-12-20 | 49.21 | $50.24 | 7831 |
| 2023-12-19 | 49.10 | $50.67 | 100 |
| 2023-12-18 | 48.94 | $50.07 | 2106 |
| 2023-12-15 | 48.82 | $50.31 | 700 |
| 2023-12-14 | 48.66 | $50.68 | 100 |
| 2023-12-13 | 48.45 | $49.78 | 4009 |
| 2023-12-12 | 48.31 | $48.87 | 200 |
| 2023-12-11 | 48.25 | $49.03 | 6900 |
| 2023-12-08 | 48.16 | $49.04 | 3000 |
| 2023-12-07 | 48.07 | $49.06 | 100 |
| 2023-12-06 | 47.97 | $48.67 | 400 |
| 2023-12-05 | 47.89 | $48.50 | 200 |
| 2023-12-04 | 47.83 | $48.75 | 100 |
| 2023-12-01 | 47.73 | $49.20 | 100 |
| 2023-11-30 | 47.58 | $48.59 | 2902 |
| 2023-11-29 | 47.47 | $48.87 | 718 |
| 2023-11-28 | 47.33 | $48.68 | 6500 |
| 2023-11-27 | 47.18 | $48.39 | 300 |
| 2023-11-24 | 47.06 | $48.45 | 700 |
| 2023-11-22 | 46.91 | $48.12 | 2701 |
| 2023-11-21 | 46.78 | $47.97 | 100 |
| 2023-11-20 | 46.66 | $48.24 | 200 |
| 2023-11-17 | 46.49 | $48.04 | 1300 |
| 2023-11-16 | 46.33 | $47.28 | 7700 |
| 2023-11-15 | 46.23 | $47.73 | 300 |
| 2023-11-14 | 46.07 | $47.90 | 100 |
| 2023-11-13 | 45.88 | $46.39 | 100 |
| 2023-11-10 | 45.82 | $46.32 | 201 |
| 2023-11-09 | 45.77 | $46.08 | 300 |
| 2023-11-08 | 45.74 | $45.98 | 300 |
| 2023-11-07 | 45.71 | $46.22 | 105 |
| 2023-11-06 | 45.66 | $46.60 | 700 |
| 2023-11-03 | 45.56 | $47.16 | 100 |
| 2023-11-02 | 45.39 | $46.27 | 506 |
| 2023-11-01 | 45.30 | $45.29 | 100 |
| 2023-10-31 | 45.30 | $45.10 | 300 |
| 2023-10-30 | 45.32 | $44.69 | 300 |
| 2023-10-27 | 45.39 | $44.22 | 2200 |
| 2023-10-26 | 45.51 | $43.94 | 1200 |
| 2023-10-25 | 45.67 | $44.11 | 400 |
| 2023-10-24 | 45.84 | $44.79 | 3313 |
| 2023-10-23 | 45.95 | $44.45 | 800 |
| 2023-10-20 | 46.11 | $44.63 | 329 |
| 2023-10-19 | 46.26 | $44.97 | 102 |
| 2023-10-18 | 46.40 | $45.16 | 800 |
| 2023-10-17 | 46.53 | $45.94 | 100 |
| 2023-10-16 | 46.59 | $45.93 | 100 |
| 2023-10-13 | 46.66 | $45.63 | 200 |
| 2023-10-12 | 46.77 | $46.16 | 134 |
| 2023-10-11 | 46.83 | $46.61 | 400 |
| 2023-10-10 | 46.85 | $46.68 | 241 |
| 2023-10-09 | 46.87 | $46.12 | 101 |
| 2023-10-06 | 46.95 | $46.21 | 100 |
| 2023-10-05 | 47.03 | $45.71 | 207 |
| 2023-10-04 | 47.17 | $45.15 | 837 |
| 2023-10-03 | 47.38 | $45.39 | 100 |
| 2023-10-02 | 47.59 | $46.15 | 201 |
| 2023-09-29 | 47.74 | $46.98 | 100 |
| 2023-09-28 | 47.82 | $47.08 | — |
| 2023-09-27 | 47.90 | $46.76 | 103 |
| 2023-09-26 | 48.02 | $46.77 | — |
| 2023-09-25 | 48.15 | $47.47 | — |
| 2023-09-22 | 48.22 | $47.61 | 100 |
| 2023-09-21 | 48.29 | $47.50 | — |
| 2023-09-20 | 48.37 | $48.08 | 800 |
| 2023-09-19 | 48.40 | $48.29 | — |
| 2023-09-18 | 48.42 | $48.22 | 519 |
| 2023-09-15 | 48.44 | $48.39 | — |
| 2023-09-14 | 48.44 | $48.63 | — |
| 2023-09-13 | 48.42 | $48.08 | 100 |
| 2023-09-12 | 48.46 | $48.32 | — |
| 2023-09-11 | 48.47 | $48.52 | 300 |
| 2023-09-08 | 48.47 | $47.95 | 4900 |
| 2023-09-07 | 48.52 | $48.11 | 241 |
| 2023-09-06 | 48.56 | $48.34 | — |
| 2023-09-05 | 48.59 | $48.58 | 146 |
| 2023-09-01 | 48.59 | $48.96 | 100 |
| 2023-08-31 | 48.55 | $48.91 | 700 |
| 2023-08-30 | 48.51 | $48.75 | 2610 |
| 2023-08-29 | 48.48 | $48.74 | 100 |
| 2023-08-28 | 48.46 | $48.05 | — |
| 2023-08-25 | 48.50 | $47.68 | — |
| 2023-08-24 | 48.59 | $47.39 | 100 |
| 2023-08-23 | 48.71 | $48.05 | 100 |
| 2023-08-22 | 48.78 | $47.57 | 400 |
| 2023-08-21 | 48.91 | $47.58 | 200 |
| 2023-08-18 | 49.05 | $47.56 | 100 |
| 2023-08-17 | 49.21 | $47.71 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
75.60
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.97
Average
59.01
Maximum
78.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.60 | $75.03 | 50017 |
| 2026-07-16 | 75.67 | $75.63 | 9200 |
| 2026-07-15 | 75.69 | $76.24 | 19315 |
| 2026-07-14 | 75.66 | $75.69 | 11917 |
| 2026-07-13 | 75.68 | $75.02 | 27100 |
| 2026-07-10 | 75.78 | $75.85 | 41004 |
| 2026-07-09 | 75.79 | $75.38 | 54300 |
| 2026-07-08 | 75.84 | $75.09 | 95800 |
| 2026-07-07 | 75.93 | $75.73 | 22400 |
| 2026-07-06 | 75.97 | $77.15 | 14810 |
| 2026-07-02 | 75.87 | $76.13 | 16907 |
| 2026-07-01 | 75.88 | $75.60 | 182623 |
| 2026-06-30 | 75.96 | $75.26 | 18014 |
| 2026-06-29 | 76.09 | $75.34 | 34300 |
| 2026-06-26 | 76.23 | $75.01 | 22011 |
| 2026-06-25 | 76.42 | $75.16 | 29100 |
| 2026-06-24 | 76.61 | $74.86 | 22249 |
| 2026-06-23 | 76.86 | $75.23 | 20500 |
| 2026-06-22 | 77.08 | $76.81 | 23200 |
| 2026-06-18 | 77.16 | $76.82 | 31729 |
| 2026-06-17 | 77.25 | $76.67 | 26448 |
| 2026-06-16 | 77.35 | $77.64 | 22237 |
| 2026-06-15 | 77.36 | $77.62 | 22637 |
| 2026-06-12 | 77.38 | $76.90 | 13600 |
| 2026-06-11 | 77.47 | $76.36 | 27141 |
| 2026-06-10 | 77.63 | $74.38 | 18013 |
| 2026-06-09 | 78.00 | $75.43 | 36225 |
| 2026-06-08 | 78.29 | $76.74 | 44500 |
| 2026-06-05 | 78.47 | $76.30 | 12934 |
| 2026-06-04 | 78.69 | $78.68 | 19328 |
| 2026-06-03 | 78.69 | $78.17 | 11000 |
| 2026-06-02 | 78.73 | $79.03 | 14700 |
| 2026-06-01 | 78.68 | $78.68 | 45640 |
| 2026-05-29 | 78.65 | $79.55 | 30700 |
| 2026-05-28 | 78.53 | $79.20 | 32631 |
| 2026-05-27 | 78.41 | $79.08 | 13300 |
| 2026-05-26 | 78.30 | $79.48 | 15000 |
| 2026-05-22 | 78.13 | $78.26 | 9207 |
| 2026-05-21 | 78.07 | $78.24 | 12532 |
| 2026-05-20 | 77.99 | $78.04 | 16100 |
| 2026-05-19 | 77.93 | $77.12 | 10800 |
| 2026-05-18 | 77.95 | $77.96 | 27842 |
| 2026-05-15 | 77.90 | $77.88 | 20400 |
| 2026-05-14 | 77.85 | $79.29 | 10831 |
| 2026-05-13 | 77.65 | $79.30 | 14800 |
| 2026-05-12 | 77.45 | $78.93 | 18600 |
| 2026-05-11 | 77.27 | $79.34 | 17607 |
| 2026-05-08 | 77.04 | $79.12 | 13214 |
| 2026-05-07 | 76.82 | $78.19 | 17115 |
| 2026-05-06 | 76.68 | $78.60 | 28900 |
| 2026-05-05 | 76.48 | $76.96 | 19415 |
| 2026-05-04 | 76.43 | $76.09 | 25500 |
| 2026-05-01 | 76.44 | $76.70 | 18400 |
| 2026-04-30 | 76.38 | $76.90 | 25700 |
| 2026-04-29 | 76.29 | $75.18 | 29209 |
| 2026-04-28 | 76.34 | $75.88 | 22700 |
| 2026-04-27 | 76.29 | $76.04 | 11943 |
| 2026-04-24 | 76.20 | $75.97 | 25317 |
| 2026-04-23 | 76.09 | $75.89 | 11100 |
| 2026-04-22 | 75.97 | $76.66 | 9700 |
| 2026-04-21 | 75.74 | $76.22 | 20500 |
| 2026-04-20 | 75.53 | $77.76 | 12824 |
| 2026-04-17 | 75.14 | $78.33 | 22700 |
| 2026-04-16 | 74.66 | $77.20 | 11003 |
| 2026-04-15 | 74.26 | $77.09 | 18807 |
| 2026-04-14 | 73.85 | $77.43 | 14217 |
| 2026-04-13 | 73.39 | $76.61 | 13100 |
| 2026-04-10 | 72.98 | $76.17 | 23109 |
| 2026-04-09 | 72.60 | $75.95 | 33200 |
| 2026-04-08 | 72.24 | $76.17 | 30748 |
| 2026-04-07 | 71.84 | $73.41 | 19339 |
| 2026-04-06 | 71.71 | $73.38 | 28821 |
| 2026-04-02 | 71.59 | $72.74 | 35941 |
| 2026-04-01 | 71.55 | $73.46 | 15206 |
| 2026-03-31 | 71.45 | $71.85 | 58616 |
| 2026-03-30 | 71.52 | $69.59 | 19000 |
| 2026-03-27 | 71.85 | $69.89 | 32000 |
| 2026-03-26 | 72.19 | $70.40 | 33500 |
| 2026-03-25 | 72.53 | $71.87 | 26223 |
| 2026-03-24 | 72.76 | $70.54 | 26200 |
| 2026-03-23 | 73.16 | $70.83 | 27800 |
| 2026-03-20 | 73.56 | $69.52 | 18002 |
| 2026-03-19 | 74.13 | $71.54 | 135100 |
| 2026-03-18 | 74.54 | $72.00 | 36003 |
| 2026-03-17 | 74.94 | $72.91 | 35649 |
| 2026-03-16 | 75.26 | $72.72 | 13938 |
| 2026-03-13 | 75.64 | $71.73 | 26225 |
| 2026-03-12 | 76.13 | $72.96 | 22500 |
| 2026-03-11 | 76.53 | $74.39 | 20110 |
| 2026-03-10 | 76.82 | $74.62 | 34909 |
| 2026-03-09 | 77.09 | $74.36 | 25400 |
| 2026-03-06 | 77.40 | $74.57 | 33600 |
| 2026-03-05 | 77.68 | $75.29 | 24506 |
| 2026-03-04 | 77.90 | $76.47 | 23340 |
| 2026-03-03 | 78.00 | $75.78 | 66500 |
| 2026-03-02 | 78.16 | $78.29 | 33800 |
| 2026-02-27 | 78.06 | $79.43 | 31900 |
| 2026-02-26 | 77.84 | $79.20 | 24624 |
| 2026-02-25 | 77.63 | $79.05 | 29938 |
| 2026-02-24 | 77.42 | $78.48 | 40045 |
| 2026-02-23 | 77.25 | $78.19 | 31447 |
| 2026-02-20 | 77.09 | $78.38 | 26300 |
| 2026-02-19 | 76.90 | $77.85 | 23900 |
| 2026-02-18 | 76.74 | $77.82 | 28100 |
| 2026-02-17 | 76.56 | $77.69 | 14134 |
| 2026-02-13 | 76.37 | $77.85 | 32749 |
| 2026-02-12 | 76.14 | $77.62 | 25815 |
| 2026-02-11 | 75.90 | $78.51 | 27801 |
| 2026-02-10 | 75.56 | $78.12 | 32746 |
| 2026-02-09 | 75.23 | $77.32 | 32835 |
| 2026-02-06 | 74.95 | $75.71 | 22949 |
| 2026-02-05 | 74.80 | $74.20 | 20500 |
| 2026-02-04 | 74.79 | $75.53 | 27030 |
| 2026-02-03 | 74.63 | $75.27 | 19103 |
| 2026-02-02 | 74.47 | $74.35 | 47842 |
| 2026-01-30 | 74.39 | $74.58 | 34638 |
| 2026-01-29 | 74.25 | $76.47 | 26600 |
| 2026-01-28 | 73.91 | $76.21 | 23248 |
| 2026-01-27 | 73.57 | $76.76 | 60500 |
| 2026-01-26 | 73.14 | $75.59 | 26336 |
| 2026-01-23 | 72.80 | $75.26 | 36538 |
| 2026-01-22 | 72.46 | $74.60 | 373336 |
| 2026-01-21 | 72.16 | $73.64 | 18818 |
| 2026-01-20 | 71.94 | $72.82 | 29100 |
| 2026-01-16 | 71.77 | $73.27 | 32400 |
| 2026-01-15 | 71.53 | $72.87 | 36247 |
| 2026-01-14 | 71.31 | $72.78 | 22328 |
| 2026-01-13 | 71.08 | $72.38 | 23142 |
| 2026-01-12 | 70.88 | $72.89 | 26633 |
| 2026-01-09 | 70.62 | $72.33 | 129700 |
| 2026-01-08 | 70.39 | $71.84 | 27000 |
| 2026-01-07 | 70.19 | $71.63 | 15400 |
| 2026-01-06 | 70.00 | $71.43 | 32540 |
| 2026-01-05 | 69.82 | $71.22 | 24000 |
| 2026-01-02 | 69.64 | $70.35 | 31700 |
| 2025-12-31 | 69.54 | $69.81 | 18746 |
| 2025-12-30 | 69.49 | $70.18 | 38000 |
| 2025-12-29 | 69.39 | $70.08 | 19941 |
| 2025-12-26 | 69.29 | $70.18 | 12625 |
| 2025-12-24 | 69.18 | $70.19 | 17249 |
| 2025-12-23 | 69.04 | $70.07 | 51200 |
| 2025-12-22 | 68.90 | $69.64 | 13124 |
| 2025-12-19 | 68.78 | $69.06 | 18086 |
| 2025-12-18 | 68.70 | $68.66 | 55700 |
| 2025-12-17 | 68.64 | $68.14 | 11300 |
| 2025-12-16 | 68.62 | $68.49 | 18800 |
| 2025-12-15 | 68.55 | $69.62 | 11600 |
| 2025-12-12 | 68.37 | $69.27 | 11300 |
| 2025-12-11 | 68.21 | $69.61 | 10602 |
| 2025-12-10 | 68.00 | $69.28 | 9900 |
| 2025-12-09 | 67.82 | $68.68 | 17000 |
| 2025-12-08 | 67.69 | $68.76 | 11704 |
| 2025-12-05 | 67.54 | $68.95 | 4328 |
| 2025-12-04 | 67.36 | $68.74 | 10800 |
| 2025-12-03 | 67.19 | $68.63 | 11040 |
| 2025-12-02 | 67.01 | $68.20 | 8923 |
| 2025-12-01 | 66.87 | $68.43 | 16200 |
| 2025-11-28 | 66.71 | $68.75 | 5200 |
| 2025-11-26 | 66.50 | $67.88 | 12415 |
| 2025-11-25 | 66.38 | $67.03 | 20118 |
| 2025-11-24 | 66.34 | $66.22 | 11300 |
| 2025-11-21 | 66.39 | $65.57 | 14900 |
| 2025-11-20 | 66.51 | $64.72 | 32642 |
| 2025-11-19 | 66.73 | $65.66 | 8700 |
| 2025-11-18 | 66.87 | $65.65 | 5400 |
| 2025-11-17 | 67.01 | $66.38 | 20200 |
| 2025-11-14 | 67.09 | $67.06 | 11900 |
| 2025-11-13 | 67.10 | $67.17 | 21600 |
| 2025-11-12 | 67.11 | $67.85 | 6648 |
| 2025-11-11 | 67.05 | $67.37 | 8300 |
| 2025-11-10 | 67.04 | $67.25 | 17500 |
| 2025-11-07 | 67.03 | $66.28 | 5220 |
| 2025-11-06 | 67.12 | $65.98 | 7400 |
| 2025-11-05 | 67.24 | $66.37 | 11200 |
| 2025-11-04 | 67.33 | $66.12 | 12004 |
| 2025-11-03 | 67.45 | $67.01 | 4242 |
| 2025-10-31 | 67.50 | $67.10 | 15700 |
| 2025-10-30 | 67.54 | $67.35 | 10100 |
| 2025-10-29 | 67.56 | $67.49 | 29000 |
| 2025-10-28 | 67.56 | $67.89 | 14400 |
| 2025-10-27 | 67.53 | $68.34 | 14048 |
| 2025-10-24 | 67.44 | $68.07 | 17305 |
| 2025-10-23 | 67.38 | $67.92 | 9700 |
| 2025-10-22 | 67.33 | $67.06 | 17025 |
| 2025-10-21 | 67.36 | $66.94 | 15416 |
| 2025-10-20 | 67.40 | $67.83 | 8200 |
| 2025-10-17 | 67.35 | $67.25 | 11349 |
| 2025-10-16 | 67.36 | $67.53 | 11600 |
| 2025-10-15 | 67.34 | $67.49 | 4400 |
| 2025-10-14 | 67.33 | $66.94 | 9714 |
| 2025-10-13 | 67.36 | $66.84 | 15027 |
| 2025-10-10 | 67.41 | $66.10 | 26900 |
| 2025-10-09 | 67.54 | $67.44 | 8617 |
| 2025-10-08 | 67.54 | $67.89 | 12800 |
| 2025-10-07 | 67.48 | $67.70 | 12200 |
| 2025-10-06 | 67.44 | $68.32 | 13925 |
| 2025-10-03 | 67.33 | $68.15 | 7111 |
| 2025-10-02 | 67.23 | $67.53 | 5225 |
| 2025-10-01 | 67.18 | $67.59 | 8449 |
| 2025-09-30 | 67.11 | $67.55 | 11400 |
| 2025-09-29 | 67.03 | $67.41 | 3500 |
| 2025-09-26 | 66.96 | $66.95 | 10823 |
| 2025-09-25 | 66.93 | $66.53 | 24300 |
| 2025-09-24 | 66.93 | $66.92 | 7708 |
| 2025-09-23 | 66.89 | $67.43 | 8819 |
| 2025-09-22 | 66.79 | $67.55 | 9200 |
| 2025-09-19 | 66.68 | $67.03 | 8700 |
| 2025-09-18 | 66.60 | $67.31 | 14100 |
| 2025-09-17 | 66.49 | $67.11 | 12600 |
| 2025-09-16 | 66.38 | $67.46 | 22900 |
| 2025-09-15 | 66.23 | $67.42 | 6721 |
| 2025-09-12 | 66.07 | $67.00 | 13200 |
| 2025-09-11 | 65.95 | $67.18 | 7517 |
| 2025-09-10 | 65.79 | $66.48 | 9323 |
| 2025-09-09 | 65.69 | $66.46 | 15909 |
| 2025-09-08 | 65.58 | $66.75 | 11547 |
| 2025-09-05 | 65.44 | $65.99 | 12118 |
| 2025-09-04 | 65.36 | $65.49 | 8732 |
| 2025-09-03 | 65.32 | $65.18 | 8900 |
| 2025-09-02 | 65.30 | $65.08 | 21400 |
| 2025-08-29 | 65.28 | $65.72 | 4900 |
| 2025-08-28 | 65.18 | $65.87 | 8547 |
| 2025-08-27 | 65.06 | $65.69 | 12600 |
| 2025-08-26 | 64.93 | $65.74 | 7423 |
| 2025-08-25 | 64.79 | $65.65 | 32300 |
| 2025-08-22 | 64.64 | $66.16 | 6800 |
| 2025-08-21 | 64.44 | $64.86 | 18313 |
| 2025-08-20 | 64.35 | $64.99 | 12700 |
| 2025-08-19 | 64.25 | $64.97 | 7323 |
| 2025-08-18 | 64.15 | $65.01 | 10900 |
| 2025-08-15 | 64.03 | $65.01 | 12021 |
| 2025-08-14 | 63.90 | $64.81 | 27600 |
| 2025-08-13 | 63.78 | $64.88 | 6636 |
| 2025-08-12 | 63.65 | $64.75 | 13518 |
| 2025-08-11 | 63.51 | $64.21 | 11702 |
| 2025-08-08 | 63.42 | $64.47 | 17404 |
| 2025-08-07 | 63.29 | $64.29 | 16748 |
| 2025-08-06 | 63.18 | $63.91 | 8200 |
| 2025-08-05 | 63.10 | $63.39 | 8400 |
| 2025-08-04 | 63.06 | $63.19 | 9500 |
| 2025-08-01 | 63.04 | $62.49 | 27500 |
| 2025-07-31 | 63.08 | $62.25 | 11922 |
| 2025-07-30 | 63.15 | $62.44 | 15242 |
| 2025-07-29 | 63.20 | $63.01 | 20200 |
| 2025-07-28 | 63.19 | $63.09 | 7400 |
| 2025-07-25 | 63.17 | $64.07 | 6837 |
| 2025-07-24 | 63.04 | $64.15 | 10200 |
| 2025-07-23 | 62.88 | $64.56 | 7200 |
| 2025-07-22 | 62.67 | $63.59 | 4100 |
| 2025-07-21 | 62.54 | $63.16 | 4700 |
| 2025-07-18 | 62.44 | $62.60 | 8839 |
| 2025-07-17 | 62.38 | $62.69 | 5018 |
| 2025-07-16 | 62.30 | $62.56 | 10000 |
| 2025-07-15 | 62.23 | $62.21 | 8825 |
| 2025-07-14 | 62.19 | $62.74 | 5014 |
| 2025-07-11 | 62.09 | $62.80 | 4300 |
| 2025-07-10 | 61.98 | $63.10 | 17626 |
| 2025-07-09 | 61.82 | $62.95 | 11700 |
| 2025-07-08 | 61.68 | $62.52 | 13109 |
| 2025-07-07 | 61.57 | $61.96 | 16100 |
| 2025-07-03 | 61.50 | $62.59 | 2800 |
| 2025-07-02 | 61.37 | $62.43 | 10230 |
| 2025-07-01 | 61.24 | $62.20 | 9900 |
| 2025-06-30 | 61.13 | $62.21 | 13972 |
| 2025-06-27 | 61.01 | $61.83 | 9124 |
| 2025-06-26 | 60.92 | $61.52 | 10700 |
| 2025-06-25 | 60.84 | $60.56 | 7220 |
| 2025-06-24 | 60.86 | $60.59 | 3500 |
| 2025-06-23 | 60.86 | $60.76 | 8400 |
| 2025-06-20 | 60.84 | $60.50 | 7100 |
| 2025-06-18 | 60.84 | $60.87 | 2927 |
| 2025-06-17 | 60.80 | $60.80 | 6500 |
| 2025-06-16 | 60.75 | $61.24 | 3300 |
| 2025-06-13 | 60.65 | $60.91 | 4620 |
| 2025-06-12 | 60.56 | $61.65 | 8426 |
| 2025-06-11 | 60.39 | $61.22 | 4012 |
| 2025-06-10 | 60.25 | $61.04 | 6134 |
| 2025-06-09 | 60.11 | $60.93 | 7301 |
| 2025-06-06 | 59.96 | $60.88 | 14000 |
| 2025-06-05 | 59.81 | $60.98 | 17800 |
| 2025-06-04 | 59.62 | $60.92 | 11812 |
| 2025-06-03 | 59.43 | $60.49 | 17500 |
| 2025-06-02 | 59.26 | $60.92 | 13800 |
| 2025-05-30 | 59.03 | $60.08 | 12000 |
| 2025-05-29 | 58.86 | $59.91 | 4329 |
| 2025-05-28 | 58.69 | $59.68 | 9400 |
| 2025-05-27 | 58.53 | $60.04 | 13033 |
| 2025-05-23 | 58.32 | $59.28 | 2300 |
| 2025-05-22 | 58.16 | $58.80 | 3219 |
| 2025-05-21 | 58.04 | $58.83 | 4900 |
| 2025-05-20 | 57.90 | $59.20 | 7247 |
| 2025-05-19 | 57.71 | $58.96 | 5700 |
| 2025-05-16 | 57.51 | $58.58 | 13814 |
| 2025-05-15 | 57.34 | $58.44 | 8700 |
| 2025-05-14 | 57.15 | $58.01 | 10800 |
| 2025-05-13 | 56.99 | $58.29 | 9200 |
| 2025-05-12 | 56.78 | $57.99 | 8340 |
| 2025-05-09 | 56.58 | $57.76 | 9100 |
| 2025-05-08 | 56.37 | $57.32 | 4200 |
| 2025-05-07 | 56.17 | $57.30 | 9107 |
| 2025-05-06 | 55.93 | $57.55 | 20810 |
| 2025-05-05 | 55.63 | $57.14 | 20200 |
| 2025-05-02 | 55.34 | $56.93 | 15000 |
| 2025-05-01 | 55.04 | $56.29 | 5948 |
| 2025-04-30 | 54.80 | $56.55 | 1800 |
| 2025-04-29 | 54.52 | $56.66 | 6000 |
| 2025-04-28 | 54.22 | $56.56 | 7102 |
| 2025-04-25 | 53.92 | $56.03 | 4130 |
| 2025-04-24 | 53.67 | $56.00 | 16328 |
| 2025-04-23 | 53.42 | $55.29 | 15432 |
| 2025-04-22 | 53.24 | $55.41 | 5300 |
| 2025-04-21 | 53.04 | $54.69 | 11300 |
| 2025-04-17 | 52.92 | $54.64 | 20600 |
| 2025-04-16 | 52.82 | $54.00 | 5600 |
| 2025-04-15 | 52.78 | $53.93 | 17300 |
| 2025-04-14 | 52.76 | $53.69 | 4200 |
| 2025-04-11 | 52.77 | $52.99 | 15340 |
| 2025-04-10 | 52.86 | $51.41 | 9707 |
| 2025-04-09 | 53.12 | $52.13 | 35500 |
| 2025-04-08 | 53.32 | $48.90 | 33617 |
| 2025-04-07 | 53.85 | $48.64 | 37400 |
| 2025-04-04 | 54.43 | $49.54 | 37100 |
| 2025-04-03 | 54.96 | $53.26 | 15302 |
| 2025-04-02 | 55.13 | $54.42 | 10844 |
| 2025-04-01 | 55.20 | $54.35 | 94028 |
| 2025-03-31 | 55.28 | $54.30 | 17300 |
| 2025-03-28 | 55.35 | $54.79 | 19900 |
| 2025-03-27 | 55.37 | $55.43 | 10532 |
| 2025-03-26 | 55.33 | $55.33 | 19236 |
| 2025-03-25 | 55.28 | $55.90 | 19018 |
| 2025-03-24 | 55.18 | $55.47 | 20024 |
| 2025-03-21 | 55.11 | $55.53 | 20800 |
| 2025-03-20 | 55.02 | $55.88 | 27800 |
| 2025-03-19 | 54.90 | $56.23 | 8416 |
| 2025-03-18 | 54.73 | $56.04 | 23400 |
| 2025-03-17 | 54.58 | $56.03 | 12400 |
| 2025-03-14 | 54.42 | $55.39 | 13620 |
| 2025-03-13 | 54.32 | $54.32 | 207800 |
| 2025-03-12 | 54.32 | $54.63 | 12300 |
| 2025-03-11 | 54.29 | $54.17 | 14600 |
| 2025-03-10 | 54.30 | $54.22 | 54700 |
| 2025-03-07 | 54.31 | $55.40 | 27324 |
| 2025-03-06 | 54.19 | $54.75 | 39900 |
| 2025-03-05 | 54.14 | $54.96 | 16539 |
| 2025-03-04 | 54.05 | $53.52 | 12037 |
| 2025-03-03 | 54.10 | $53.77 | 22106 |
| 2025-02-28 | 54.12 | $53.50 | 4646 |
| 2025-02-27 | 54.17 | $53.62 | 9042 |
| 2025-02-26 | 54.20 | $54.19 | 3700 |
| 2025-02-25 | 54.17 | $54.20 | 2727 |
| 2025-02-24 | 54.13 | $54.01 | 1500 |
| 2025-02-21 | 54.11 | $54.09 | 4100 |
| 2025-02-20 | 54.07 | $54.69 | 1635 |
| 2025-02-19 | 53.96 | $54.47 | 2802 |
| 2025-02-18 | 53.87 | $54.79 | 305 |
| 2025-02-14 | 53.73 | $54.70 | 1840 |
| 2025-02-13 | 53.59 | $54.71 | 3244 |
| 2025-02-12 | 53.43 | $54.15 | 10200 |
| 2025-02-11 | 53.30 | $54.14 | 1600 |
| 2025-02-10 | 53.16 | $54.01 | 800 |
| 2025-02-07 | 53.02 | $53.70 | 4437 |
| 2025-02-06 | 52.90 | $54.00 | 6500 |
| 2025-02-05 | 52.73 | $53.79 | 4620 |
| 2025-02-04 | 52.58 | $53.21 | 3728 |
| 2025-02-03 | 52.48 | $52.63 | 2800 |
| 2025-01-31 | 52.44 | $53.07 | 15000 |
| 2025-01-30 | 52.34 | $53.48 | 2646 |
| 2025-01-29 | 52.20 | $52.85 | 1302 |
| 2025-01-28 | 52.11 | $52.87 | 6100 |
| 2025-01-27 | 52.01 | $52.79 | 4604 |
| 2025-01-24 | 51.92 | $53.05 | 99200 |
| 2025-01-23 | 51.80 | $52.74 | 12500 |
| 2025-01-22 | 51.70 | $52.59 | 700 |
| 2025-01-21 | 51.61 | $52.74 | 805 |
| 2025-01-17 | 51.49 | $51.74 | 1001 |
| 2025-01-16 | 51.48 | $51.52 | 1400 |
| 2025-01-15 | 51.49 | $51.46 | 4400 |
| 2025-01-14 | 51.52 | $50.67 | 2844 |
| 2025-01-13 | 51.65 | $50.53 | 900 |
| 2025-01-10 | 51.80 | $50.73 | 2400 |
| 2025-01-08 | 51.95 | $51.46 | 2448 |
| 2025-01-07 | 52.05 | $51.86 | 7814 |
| 2025-01-06 | 52.12 | $52.33 | 423 |
| 2025-01-03 | 52.16 | $52.06 | 1620 |
| 2025-01-02 | 52.23 | $51.80 | 4437 |
| 2024-12-31 | 52.34 | $51.83 | 14845 |
| 2024-12-30 | 52.46 | $51.83 | 1700 |
| 2024-12-27 | 52.59 | $51.89 | 5009 |
| 2024-12-26 | 52.72 | $51.95 | 900 |
| 2024-12-24 | 52.84 | $51.79 | 700 |
| 2024-12-23 | 52.99 | $51.57 | 16000 |
| 2024-12-20 | 53.17 | $51.41 | 4300 |
| 2024-12-19 | 53.36 | $51.29 | 8746 |
| 2024-12-18 | 53.58 | $51.23 | 1135 |
| 2024-12-17 | 53.80 | $52.41 | 645 |
| 2024-12-16 | 53.92 | $53.56 | 201 |
| 2024-12-13 | 53.92 | $53.69 | 8100 |
| 2024-12-12 | 53.90 | $53.86 | 1800 |
| 2024-12-11 | 53.85 | $54.51 | 543 |
| 2024-12-10 | 53.74 | $54.15 | 524 |
| 2024-12-09 | 53.66 | $54.58 | 413 |
| 2024-12-06 | 53.53 | $54.55 | 100 |
| 2024-12-05 | 53.40 | $54.63 | 1600 |
| 2024-12-04 | 53.26 | $54.21 | 3414 |
| 2024-12-03 | 53.15 | $54.25 | 733 |
| 2024-12-02 | 53.04 | $53.91 | 300 |
| 2024-11-29 | 52.96 | $54.00 | 130 |
| 2024-11-27 | 52.86 | $53.12 | 205 |
| 2024-11-26 | 52.85 | $52.82 | 921 |
| 2024-11-25 | 52.87 | $53.20 | 7300 |
| 2024-11-22 | 52.86 | $52.83 | 1029 |
| 2024-11-21 | 52.89 | $52.59 | 5000 |
| 2024-11-20 | 52.94 | $52.41 | 2100 |
| 2024-11-19 | 53.01 | $52.72 | 1400 |
| 2024-11-18 | 53.07 | $52.67 | 2723 |
| 2024-11-15 | 53.14 | $52.28 | 5539 |
| 2024-11-14 | 53.25 | $52.35 | 400 |
| 2024-11-13 | 53.38 | $52.37 | 1100 |
| 2024-11-12 | 53.51 | $52.65 | 1100 |
| 2024-11-11 | 53.62 | $53.49 | 141 |
| 2024-11-08 | 53.67 | $53.49 | 318 |
| 2024-11-07 | 53.72 | $54.18 | 1346 |
| 2024-11-06 | 53.71 | $53.18 | 21613 |
| 2024-11-05 | 53.80 | $53.78 | 100 |
| 2024-11-04 | 53.84 | $53.27 | 424 |
| 2024-11-01 | 53.94 | $53.17 | 200 |
| 2024-10-31 | 54.06 | $53.28 | 3218 |
| 2024-10-30 | 54.18 | $53.52 | 800 |
| 2024-10-29 | 54.29 | $53.51 | 7606 |
| 2024-10-28 | 54.41 | $53.70 | 1800 |
| 2024-10-25 | 54.53 | $53.42 | 100 |
| 2024-10-24 | 54.68 | $53.63 | 1423 |
| 2024-10-23 | 54.83 | $53.42 | 1516 |
| 2024-10-22 | 55.01 | $54.30 | 837 |
| 2024-10-21 | 55.11 | $54.45 | 800 |
| 2024-10-18 | 55.20 | $55.14 | 100 |
| 2024-10-17 | 55.23 | $54.76 | 1226 |
| 2024-10-16 | 55.30 | $54.92 | 8318 |
| 2024-10-15 | 55.35 | $54.71 | 410 |
| 2024-10-14 | 55.42 | $55.03 | 700 |
| 2024-10-11 | 55.46 | $55.13 | 808 |
| 2024-10-10 | 55.49 | $54.91 | 1106 |
| 2024-10-09 | 55.54 | $54.99 | 738 |
| 2024-10-08 | 55.57 | $55.08 | 1700 |
| 2024-10-07 | 55.59 | $55.28 | 2432 |
| 2024-10-04 | 55.58 | $55.73 | 1509 |
| 2024-10-03 | 55.52 | $55.21 | 800 |
| 2024-10-02 | 55.50 | $55.67 | 100 |
| 2024-10-01 | 55.42 | $56.00 | 2300 |
| 2024-09-30 | 55.31 | $56.37 | 25800 |
| 2024-09-27 | 55.16 | $56.14 | 3600 |
| 2024-09-26 | 55.02 | $56.67 | 100 |
| 2024-09-25 | 54.82 | $55.42 | 3000 |
| 2024-09-24 | 54.74 | $55.74 | 703 |
| 2024-09-23 | 54.63 | $55.55 | 111 |
| 2024-09-20 | 54.53 | $55.31 | 700 |
| 2024-09-19 | 54.46 | $55.80 | 1600 |
| 2024-09-18 | 54.33 | $54.71 | 1441 |
| 2024-09-17 | 54.30 | $54.69 | 4733 |
| 2024-09-16 | 54.27 | $54.87 | 330 |
| 2024-09-13 | 54.21 | $54.56 | 2100 |
| 2024-09-12 | 54.18 | $54.23 | 2800 |
| 2024-09-11 | 54.18 | $53.72 | 3001 |
| 2024-09-10 | 54.21 | $53.59 | 1200 |
| 2024-09-09 | 54.26 | $53.57 | 1400 |
| 2024-09-06 | 54.29 | $53.07 | 5515 |
| 2024-09-05 | 54.36 | $54.23 | 2938 |
| 2024-09-04 | 54.31 | $54.01 | 2637 |
| 2024-09-03 | 54.26 | $53.96 | 3634 |
| 2024-08-30 | 54.20 | $55.17 | 2318 |
| 2024-08-29 | 54.01 | $54.89 | 1547 |
| 2024-08-28 | 53.83 | $54.86 | 2200 |
| 2024-08-27 | 53.65 | $55.36 | 1200 |
| 2024-08-26 | 53.42 | $55.13 | 2237 |
| 2024-08-23 | 53.19 | $55.29 | 800 |
| 2024-08-22 | 52.95 | $54.10 | 800 |
| 2024-08-21 | 52.81 | $54.54 | 226 |
| 2024-08-20 | 52.62 | $54.13 | 2000 |
| 2024-08-19 | 52.47 | $54.19 | 5100 |
| 2024-08-16 | 52.31 | $53.53 | 24100 |
| 2024-08-15 | 52.21 | $53.24 | 900 |
| 2024-08-14 | 52.15 | $52.81 | 6200 |
| 2024-08-13 | 52.13 | $52.68 | 2328 |
| 2024-08-12 | 52.13 | $51.79 | 1235 |
| 2024-08-09 | 52.23 | $51.68 | 4313 |
| 2024-08-08 | 52.34 | $51.36 | 6300 |
| 2024-08-07 | 52.50 | $50.58 | 6200 |
| 2024-08-06 | 52.75 | $50.56 | 10600 |
| 2024-08-05 | 53.00 | $50.35 | 54946 |
| 2024-08-02 | 53.29 | $51.66 | 5322 |
| 2024-08-01 | 53.46 | $52.69 | 5413 |
| 2024-07-31 | 53.53 | $54.25 | 6700 |
| 2024-07-30 | 53.44 | $53.38 | 16830 |
| 2024-07-29 | 53.42 | $53.16 | 936 |
| 2024-07-26 | 53.42 | $53.48 | 2026 |
| 2024-07-25 | 53.38 | $52.73 | 1800 |
| 2024-07-24 | 53.41 | $53.07 | 300520 |
| 2024-07-23 | 53.39 | $53.63 | 3619 |
| 2024-07-22 | 53.32 | $53.81 | 1426 |
| 2024-07-19 | 53.23 | $53.39 | 800 |
| 2024-07-18 | 53.17 | $53.81 | 1100 |
| 2024-07-17 | 53.07 | $54.13 | 2308 |
| 2024-07-16 | 52.93 | $54.36 | 600 |
| 2024-07-15 | 52.76 | $53.87 | 423 |
| 2024-07-12 | 52.63 | $54.16 | 200 |
| 2024-07-11 | 52.48 | $53.50 | 211 |
| 2024-07-10 | 52.38 | $53.08 | 120 |
| 2024-07-09 | 52.33 | $52.50 | 217 |
| 2024-07-08 | 52.33 | $52.48 | 1800 |
| 2024-07-05 | 52.35 | $52.83 | 4929 |
| 2024-07-03 | 52.33 | $52.58 | 100 |
| 2024-07-02 | 52.35 | $51.87 | 14700 |
| 2024-07-01 | 52.45 | $51.80 | 316 |
| 2024-06-28 | 52.57 | $51.80 | 1400 |
| 2024-06-27 | 52.69 | $51.93 | 522 |
| 2024-06-26 | 52.81 | $51.64 | 2916 |
| 2024-06-25 | 52.97 | $52.01 | 908 |
| 2024-06-24 | 53.10 | $52.15 | 2400 |
| 2024-06-21 | 53.23 | $52.45 | 1500 |
| 2024-06-20 | 53.33 | $52.91 | 2736 |
| 2024-06-18 | 53.39 | $52.92 | 900 |
| 2024-06-17 | 53.46 | $52.68 | 5227 |
| 2024-06-14 | 53.55 | $52.36 | 4800 |
| 2024-06-13 | 53.69 | $52.82 | 1605 |
| 2024-06-12 | 53.79 | $53.77 | 2100 |
| 2024-06-11 | 53.80 | $53.11 | 100 |
| 2024-06-10 | 53.87 | $53.66 | 119 |
| 2024-06-07 | 53.88 | $53.36 | 430 |
| 2024-06-06 | 53.93 | $54.07 | 800 |
| 2024-06-05 | 53.90 | $54.12 | 500 |
| 2024-06-04 | 53.87 | $54.03 | 338 |
| 2024-06-03 | 53.83 | $54.38 | 3500 |
| 2024-05-31 | 53.76 | $54.33 | 2500 |
| 2024-05-30 | 53.68 | $53.80 | 1531 |
| 2024-05-29 | 53.64 | $53.05 | 2800 |
| 2024-05-28 | 53.66 | $54.02 | 700 |
| 2024-05-24 | 53.58 | $53.87 | 1714 |
| 2024-05-23 | 53.51 | $53.22 | 1704 |
| 2024-05-22 | 53.49 | $53.53 | 100 |
| 2024-05-21 | 53.43 | $54.20 | 325 |
| 2024-05-20 | 53.30 | $54.30 | 10349 |
| 2024-05-17 | 53.14 | $54.15 | 5200 |
| 2024-05-16 | 52.99 | $53.86 | 47036 |
| 2024-05-15 | 52.84 | $54.14 | 5000 |
| 2024-05-14 | 52.66 | $53.74 | 3400 |
| 2024-05-13 | 52.50 | $53.35 | 300 |
| 2024-05-10 | 52.37 | $53.35 | 338 |
| 2024-05-09 | 52.24 | $53.39 | 508 |
| 2024-05-08 | 52.10 | $53.00 | 100 |
| 2024-05-07 | 51.99 | $52.94 | 2000 |
| 2024-05-06 | 51.89 | $52.96 | 1522 |
| 2024-05-03 | 51.79 | $52.64 | 7200 |
| 2024-05-02 | 51.73 | $52.21 | 700 |
| 2024-05-01 | 51.70 | $51.43 | 100 |
| 2024-04-30 | 51.76 | $51.57 | 239 |
| 2024-04-29 | 51.81 | $52.42 | 2220 |
| 2024-04-26 | 51.79 | $51.78 | 100 |
| 2024-04-25 | 51.83 | $51.29 | 6100 |
| 2024-04-24 | 51.92 | $51.67 | 736 |
| 2024-04-23 | 51.99 | $51.88 | 505 |
| 2024-04-22 | 52.03 | $51.44 | 709 |
| 2024-04-19 | 52.13 | $51.00 | 1741 |
| 2024-04-18 | 52.28 | $51.09 | 2200 |
| 2024-04-17 | 52.42 | $51.10 | 1200 |
| 2024-04-16 | 52.57 | $51.01 | 4300 |
| 2024-04-15 | 52.74 | $51.78 | 2100 |
| 2024-04-12 | 52.83 | $52.00 | 900 |
| 2024-04-11 | 52.90 | $52.90 | 4605 |
| 2024-04-10 | 52.89 | $52.68 | 100 |
| 2024-04-09 | 52.89 | $53.35 | 746 |
| 2024-04-08 | 52.83 | $53.27 | 5744 |
| 2024-04-05 | 52.77 | $52.98 | 333 |
| 2024-04-04 | 52.73 | $52.72 | 9400 |
| 2024-04-03 | 52.72 | $53.08 | 5000 |
| 2024-04-02 | 52.66 | $52.57 | 100 |
| 2024-04-01 | 52.65 | $52.94 | 127 |
| 2024-03-28 | 52.59 | $53.16 | 700 |
| 2024-03-27 | 52.51 | $53.21 | 2301 |
| 2024-03-26 | 52.41 | $52.78 | 1300 |
| 2024-03-25 | 52.34 | $52.59 | 1000 |
| 2024-03-22 | 52.28 | $52.64 | 1300 |
| 2024-03-21 | 52.21 | $52.86 | 3833 |
| 2024-03-20 | 52.12 | $52.87 | 7416 |
| 2024-03-19 | 52.01 | $52.34 | 3919 |
| 2024-03-18 | 51.94 | $52.21 | 4623 |
| 2024-03-15 | 51.88 | $52.13 | 3400 |
| 2024-03-14 | 51.81 | $52.03 | 1735 |
| 2024-03-13 | 51.75 | $52.43 | 11328 |
| 2024-03-12 | 51.64 | $52.42 | 806 |
| 2024-03-11 | 51.52 | $52.05 | 800 |
| 2024-03-08 | 51.42 | $52.50 | 2401 |
| 2024-03-07 | 51.27 | $52.57 | 4100 |
| 2024-03-06 | 51.10 | $52.08 | 1439 |
| 2024-03-05 | 50.97 | $51.32 | 935 |
| 2024-03-04 | 50.91 | $51.35 | 10900 |
| 2024-03-01 | 50.84 | $51.71 | 1326 |
| 2024-02-29 | 50.73 | $51.18 | 931 |
| 2024-02-28 | 50.67 | $50.94 | 2146 |
| 2024-02-27 | 50.63 | $51.24 | 1200 |
| 2024-02-26 | 50.56 | $51.03 | 25012 |
| 2024-02-23 | 50.51 | $51.07 | 700 |
| 2024-02-22 | 50.45 | $51.14 | 5900 |
| 2024-02-21 | 50.38 | $50.67 | 626 |
| 2024-02-20 | 50.35 | $50.66 | 11400 |
| 2024-02-16 | 50.33 | $50.65 | 1000 |
| 2024-02-15 | 50.30 | $50.54 | — |
| 2024-02-14 | 50.27 | $50.05 | 7837 |
| 2024-02-13 | 50.29 | $49.49 | 640 |
| 2024-02-12 | 50.37 | $50.51 | 2445 |
| 2024-02-09 | 50.35 | $50.27 | 2100 |
| 2024-02-08 | 50.36 | $50.05 | 13400 |
| 2024-02-07 | 50.39 | $50.20 | 5900 |
| 2024-02-06 | 50.42 | $50.24 | 5900 |
| 2024-02-05 | 50.44 | $49.93 | 7829 |
| 2024-02-02 | 50.49 | $50.50 | 125 |
| 2024-02-01 | 50.49 | $50.97 | 900 |
| 2024-01-31 | 50.45 | $50.49 | 429 |
| 2024-01-30 | 50.45 | $50.70 | 337 |
| 2024-01-29 | 50.44 | $50.90 | 700 |
| 2024-01-26 | 50.41 | $50.69 | 214 |
| 2024-01-25 | 50.41 | $50.60 | 1618 |
| 2024-01-24 | 50.42 | $50.36 | 2021 |
| 2024-01-23 | 50.46 | $50.09 | 1637 |
| 2024-01-22 | 50.53 | $50.19 | 300 |
| 2024-01-19 | 50.59 | $49.91 | 3900 |
| 2024-01-18 | 50.68 | $49.89 | 200 |
| 2024-01-17 | 50.77 | $49.49 | 2027 |
| 2024-01-16 | 50.91 | $49.99 | 122 |
| 2024-01-12 | 51.00 | $51.01 | 7006 |
| 2024-01-11 | 50.99 | $50.80 | 3300 |
| 2024-01-10 | 50.99 | $51.01 | 2047 |
| 2024-01-09 | 50.95 | $50.78 | 842 |
| 2024-01-08 | 50.94 | $51.15 | 200 |
| 2024-01-05 | 50.87 | $50.59 | 3300 |
| 2024-01-04 | 50.86 | $50.69 | 1326 |
| 2024-01-03 | 50.82 | $50.58 | 100 |
| 2024-01-02 | 50.78 | $51.10 | 200 |
| 2023-12-29 | 50.68 | $51.76 | 1500 |
| 2023-12-28 | 50.51 | $51.70 | 101 |
| 2023-12-27 | 50.33 | $51.80 | 2335 |
| 2023-12-26 | 50.13 | $51.49 | 223 |
| 2023-12-22 | 49.93 | $51.32 | 1700 |
| 2023-12-21 | 49.75 | $51.05 | 548 |
| 2023-12-20 | 49.57 | $50.24 | 7831 |
| 2023-12-19 | 49.46 | $50.67 | 100 |
| 2023-12-18 | 49.30 | $50.07 | 2106 |
| 2023-12-15 | 49.18 | $50.31 | 700 |
| 2023-12-14 | 49.03 | $50.68 | 100 |
| 2023-12-13 | 48.83 | $49.78 | 4009 |
| 2023-12-12 | 48.70 | $48.87 | 200 |
| 2023-12-11 | 48.65 | $49.03 | 6900 |
| 2023-12-08 | 48.58 | $49.04 | 3000 |
| 2023-12-07 | 48.48 | $49.06 | 100 |
| 2023-12-06 | 48.37 | $48.67 | 400 |
| 2023-12-05 | 48.29 | $48.50 | 200 |
| 2023-12-04 | 48.21 | $48.75 | 100 |
| 2023-12-01 | 48.10 | $49.20 | 100 |
| 2023-11-30 | 47.94 | $48.59 | 2902 |
| 2023-11-29 | 47.81 | $48.87 | 718 |
| 2023-11-28 | 47.65 | $48.68 | 6500 |
| 2023-11-27 | 47.48 | $48.39 | 300 |
| 2023-11-24 | 47.32 | $48.45 | 700 |
| 2023-11-22 | 47.13 | $48.12 | 2701 |
| 2023-11-21 | 46.95 | $47.97 | 100 |
| 2023-11-20 | 46.78 | $48.24 | 200 |
| 2023-11-17 | 46.56 | $48.04 | 1300 |
| 2023-11-16 | 46.34 | $47.28 | 7700 |
| 2023-11-15 | 46.18 | $47.73 | 300 |
| 2023-11-14 | 45.97 | $47.90 | 100 |
| 2023-11-13 | 45.74 | $46.39 | 100 |
| 2023-11-10 | 45.64 | $46.32 | 201 |
| 2023-11-09 | 45.55 | $46.08 | 300 |
| 2023-11-08 | 45.48 | $45.98 | 300 |
| 2023-11-07 | 45.43 | $46.22 | 105 |
| 2023-11-06 | 45.35 | $46.60 | 700 |
| 2023-11-03 | 45.23 | $47.16 | 100 |
| 2023-11-02 | 45.06 | $46.27 | 506 |
| 2023-11-01 | 44.97 | $45.29 | 100 |
| 2023-10-31 | 44.97 | $45.10 | 300 |
| 2023-10-30 | 44.99 | $44.69 | 300 |
| 2023-10-27 | 45.06 | $44.22 | 2200 |
| 2023-10-26 | 45.19 | $43.94 | 1200 |
| 2023-10-25 | 45.35 | $44.11 | 400 |
| 2023-10-24 | 45.52 | $44.79 | 3313 |
| 2023-10-23 | 45.62 | $44.45 | 800 |
| 2023-10-20 | 45.78 | $44.63 | 329 |
| 2023-10-19 | 45.93 | $44.97 | 102 |
| 2023-10-18 | 46.06 | $45.16 | 800 |
| 2023-10-17 | 46.19 | $45.94 | 100 |
| 2023-10-16 | 46.25 | $45.93 | 100 |
| 2023-10-13 | 46.33 | $45.63 | 200 |
| 2023-10-12 | 46.45 | $46.16 | 134 |
| 2023-10-11 | 46.53 | $46.61 | 400 |
| 2023-10-10 | 46.57 | $46.68 | 241 |
| 2023-10-09 | 46.61 | $46.12 | 101 |
| 2023-10-06 | 46.72 | $46.21 | 100 |
| 2023-10-05 | 46.83 | $45.71 | 207 |
| 2023-10-04 | 47.00 | $45.15 | 837 |
| 2023-10-03 | 47.24 | $45.39 | 100 |
| 2023-10-02 | 47.47 | $46.15 | 201 |
| 2023-09-29 | 47.64 | $46.98 | 100 |
| 2023-09-28 | 47.74 | $47.08 | — |
| 2023-09-27 | 47.83 | $46.76 | 103 |
| 2023-09-26 | 47.97 | $46.77 | — |
| 2023-09-25 | 48.11 | $47.47 | — |
| 2023-09-22 | 48.19 | $47.61 | 100 |
| 2023-09-21 | 48.26 | $47.50 | — |
| 2023-09-20 | 48.33 | $48.08 | 800 |
| 2023-09-19 | 48.35 | $48.29 | — |
| 2023-09-18 | 48.35 | $48.22 | 519 |
| 2023-09-15 | 48.35 | $48.39 | — |
| 2023-09-14 | 48.32 | $48.63 | — |
| 2023-09-13 | 48.28 | $48.08 | 100 |
| 2023-09-12 | 48.29 | $48.32 | — |
| 2023-09-11 | 48.27 | $48.52 | 300 |
| 2023-09-08 | 48.24 | $47.95 | 4900 |
| 2023-09-07 | 48.28 | $48.11 | 241 |
| 2023-09-06 | 48.30 | $48.34 | — |
| 2023-09-05 | 48.30 | $48.58 | 146 |
| 2023-09-01 | 48.29 | $48.96 | 100 |
| 2023-08-31 | 48.24 | $48.91 | 700 |
| 2023-08-30 | 48.20 | $48.75 | 2610 |
| 2023-08-29 | 48.17 | $48.74 | 100 |
| 2023-08-28 | 48.15 | $48.05 | — |
| 2023-08-25 | 48.21 | $47.68 | — |
| 2023-08-24 | 48.32 | $47.39 | 100 |
| 2023-08-23 | 48.47 | $48.05 | 100 |
| 2023-08-22 | 48.57 | $47.57 | 400 |
| 2023-08-21 | 48.72 | $47.58 | 200 |
| 2023-08-18 | 48.89 | $47.56 | 100 |
| 2023-08-17 | 49.07 | $47.71 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.34
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.28
Average
59.24
Maximum
79.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.34 | $75.03 | 50017 |
| 2026-07-16 | 75.46 | $75.63 | 9200 |
| 2026-07-15 | 75.47 | $76.24 | 19315 |
| 2026-07-14 | 75.36 | $75.69 | 11917 |
| 2026-07-13 | 75.35 | $75.02 | 27100 |
| 2026-07-10 | 75.48 | $75.85 | 41004 |
| 2026-07-09 | 75.46 | $75.38 | 54300 |
| 2026-07-08 | 75.54 | $75.09 | 95800 |
| 2026-07-07 | 75.70 | $75.73 | 22400 |
| 2026-07-06 | 75.75 | $77.15 | 14810 |
| 2026-07-02 | 75.51 | $76.13 | 16907 |
| 2026-07-01 | 75.45 | $75.60 | 182623 |
| 2026-06-30 | 75.50 | $75.26 | 18014 |
| 2026-06-29 | 75.64 | $75.34 | 34300 |
| 2026-06-26 | 75.78 | $75.01 | 22011 |
| 2026-06-25 | 76.02 | $75.16 | 29100 |
| 2026-06-24 | 76.26 | $74.86 | 22249 |
| 2026-06-23 | 76.62 | $75.23 | 20500 |
| 2026-06-22 | 76.95 | $76.81 | 23200 |
| 2026-06-18 | 77.01 | $76.82 | 31729 |
| 2026-06-17 | 77.08 | $76.67 | 26448 |
| 2026-06-16 | 77.19 | $77.64 | 22237 |
| 2026-06-15 | 77.11 | $77.62 | 22637 |
| 2026-06-12 | 77.03 | $76.90 | 13600 |
| 2026-06-11 | 77.09 | $76.36 | 27141 |
| 2026-06-10 | 77.27 | $74.38 | 18013 |
| 2026-06-09 | 77.90 | $75.43 | 36225 |
| 2026-06-08 | 78.41 | $76.74 | 44500 |
| 2026-06-05 | 78.72 | $76.30 | 12934 |
| 2026-06-04 | 79.17 | $78.68 | 19328 |
| 2026-06-03 | 79.19 | $78.17 | 11000 |
| 2026-06-02 | 79.31 | $79.03 | 14700 |
| 2026-06-01 | 79.27 | $78.68 | 45640 |
| 2026-05-29 | 79.29 | $79.55 | 30700 |
| 2026-05-28 | 79.13 | $79.20 | 32631 |
| 2026-05-27 | 79.00 | $79.08 | 13300 |
| 2026-05-26 | 78.88 | $79.48 | 15000 |
| 2026-05-22 | 78.65 | $78.26 | 9207 |
| 2026-05-21 | 78.63 | $78.24 | 12532 |
| 2026-05-20 | 78.61 | $78.04 | 16100 |
| 2026-05-19 | 78.62 | $77.12 | 10800 |
| 2026-05-18 | 78.82 | $77.96 | 27842 |
| 2026-05-15 | 78.87 | $77.88 | 20400 |
| 2026-05-14 | 78.94 | $79.29 | 10831 |
| 2026-05-13 | 78.71 | $79.30 | 14800 |
| 2026-05-12 | 78.44 | $78.93 | 18600 |
| 2026-05-11 | 78.20 | $79.34 | 17607 |
| 2026-05-08 | 77.82 | $79.12 | 13214 |
| 2026-05-07 | 77.43 | $78.19 | 17115 |
| 2026-05-06 | 77.16 | $78.60 | 28900 |
| 2026-05-05 | 76.76 | $76.96 | 19415 |
| 2026-05-04 | 76.63 | $76.09 | 25500 |
| 2026-05-01 | 76.66 | $76.70 | 18400 |
| 2026-04-30 | 76.56 | $76.90 | 25700 |
| 2026-04-29 | 76.41 | $75.18 | 29209 |
| 2026-04-28 | 76.58 | $75.88 | 22700 |
| 2026-04-27 | 76.63 | $76.04 | 11943 |
| 2026-04-24 | 76.65 | $75.97 | 25317 |
| 2026-04-23 | 76.68 | $75.89 | 11100 |
| 2026-04-22 | 76.73 | $76.66 | 9700 |
| 2026-04-21 | 76.62 | $76.22 | 20500 |
| 2026-04-20 | 76.57 | $77.76 | 12824 |
| 2026-04-17 | 76.19 | $78.33 | 22700 |
| 2026-04-16 | 75.62 | $77.20 | 11003 |
| 2026-04-15 | 75.19 | $77.09 | 18807 |
| 2026-04-14 | 74.71 | $77.43 | 14217 |
| 2026-04-13 | 74.08 | $76.61 | 13100 |
| 2026-04-10 | 73.52 | $76.17 | 23109 |
| 2026-04-09 | 72.97 | $75.95 | 33200 |
| 2026-04-08 | 72.37 | $76.17 | 30748 |
| 2026-04-07 | 71.63 | $73.41 | 19339 |
| 2026-04-06 | 71.36 | $73.38 | 28821 |
| 2026-04-02 | 71.06 | $72.74 | 35941 |
| 2026-04-01 | 70.85 | $73.46 | 15206 |
| 2026-03-31 | 70.47 | $71.85 | 58616 |
| 2026-03-30 | 70.37 | $69.59 | 19000 |
| 2026-03-27 | 70.75 | $69.89 | 32000 |
| 2026-03-26 | 71.13 | $70.40 | 33500 |
| 2026-03-25 | 71.48 | $71.87 | 26223 |
| 2026-03-24 | 71.58 | $70.54 | 26200 |
| 2026-03-23 | 71.98 | $70.83 | 27800 |
| 2026-03-20 | 72.40 | $69.52 | 18002 |
| 2026-03-19 | 73.17 | $71.54 | 135100 |
| 2026-03-18 | 73.65 | $72.00 | 36003 |
| 2026-03-17 | 74.11 | $72.91 | 35649 |
| 2026-03-16 | 74.46 | $72.72 | 13938 |
| 2026-03-13 | 74.91 | $71.73 | 26225 |
| 2026-03-12 | 75.64 | $72.96 | 22500 |
| 2026-03-11 | 76.23 | $74.39 | 20110 |
| 2026-03-10 | 76.61 | $74.62 | 34909 |
| 2026-03-09 | 77.01 | $74.36 | 25400 |
| 2026-03-06 | 77.52 | $74.57 | 33600 |
| 2026-03-05 | 78.07 | $75.29 | 24506 |
| 2026-03-04 | 78.55 | $76.47 | 23340 |
| 2026-03-03 | 78.85 | $75.78 | 66500 |
| 2026-03-02 | 79.34 | $78.29 | 33800 |
| 2026-02-27 | 79.37 | $79.43 | 31900 |
| 2026-02-26 | 79.15 | $79.20 | 24624 |
| 2026-02-25 | 78.93 | $79.05 | 29938 |
| 2026-02-24 | 78.70 | $78.48 | 40045 |
| 2026-02-23 | 78.54 | $78.19 | 31447 |
| 2026-02-20 | 78.41 | $78.38 | 26300 |
| 2026-02-19 | 78.21 | $77.85 | 23900 |
| 2026-02-18 | 78.08 | $77.82 | 28100 |
| 2026-02-17 | 77.92 | $77.69 | 14134 |
| 2026-02-13 | 77.75 | $77.85 | 32749 |
| 2026-02-12 | 77.51 | $77.62 | 25815 |
| 2026-02-11 | 77.26 | $78.51 | 27801 |
| 2026-02-10 | 76.78 | $78.12 | 32746 |
| 2026-02-09 | 76.30 | $77.32 | 32835 |
| 2026-02-06 | 75.90 | $75.71 | 22949 |
| 2026-02-05 | 75.76 | $74.20 | 20500 |
| 2026-02-04 | 75.91 | $75.53 | 27030 |
| 2026-02-03 | 75.79 | $75.27 | 19103 |
| 2026-02-02 | 75.70 | $74.35 | 47842 |
| 2026-01-30 | 75.78 | $74.58 | 34638 |
| 2026-01-29 | 75.81 | $76.47 | 26600 |
| 2026-01-28 | 75.44 | $76.21 | 23248 |
| 2026-01-27 | 75.05 | $76.76 | 60500 |
| 2026-01-26 | 74.47 | $75.59 | 26336 |
| 2026-01-23 | 74.03 | $75.26 | 36538 |
| 2026-01-22 | 73.58 | $74.60 | 373336 |
| 2026-01-21 | 73.20 | $73.64 | 18818 |
| 2026-01-20 | 72.94 | $72.82 | 29100 |
| 2026-01-16 | 72.81 | $73.27 | 32400 |
| 2026-01-15 | 72.55 | $72.87 | 36247 |
| 2026-01-14 | 72.33 | $72.78 | 22328 |
| 2026-01-13 | 72.09 | $72.38 | 23142 |
| 2026-01-12 | 71.88 | $72.89 | 26633 |
| 2026-01-09 | 71.52 | $72.33 | 129700 |
| 2026-01-08 | 71.22 | $71.84 | 27000 |
| 2026-01-07 | 70.97 | $71.63 | 15400 |
| 2026-01-06 | 70.72 | $71.43 | 32540 |
| 2026-01-05 | 70.46 | $71.22 | 24000 |
| 2026-01-02 | 70.20 | $70.35 | 31700 |
| 2025-12-31 | 70.08 | $69.81 | 18746 |
| 2025-12-30 | 70.05 | $70.18 | 38000 |
| 2025-12-29 | 69.93 | $70.08 | 19941 |
| 2025-12-26 | 69.81 | $70.18 | 12625 |
| 2025-12-24 | 69.64 | $70.19 | 17249 |
| 2025-12-23 | 69.44 | $70.07 | 51200 |
| 2025-12-22 | 69.22 | $69.64 | 13124 |
| 2025-12-19 | 69.06 | $69.06 | 18086 |
| 2025-12-18 | 69.00 | $68.66 | 55700 |
| 2025-12-17 | 69.00 | $68.14 | 11300 |
| 2025-12-16 | 69.11 | $68.49 | 18800 |
| 2025-12-15 | 69.16 | $69.62 | 11600 |
| 2025-12-12 | 68.97 | $69.27 | 11300 |
| 2025-12-11 | 68.82 | $69.61 | 10602 |
| 2025-12-10 | 68.58 | $69.28 | 9900 |
| 2025-12-09 | 68.36 | $68.68 | 17000 |
| 2025-12-08 | 68.23 | $68.76 | 11704 |
| 2025-12-05 | 68.06 | $68.95 | 4328 |
| 2025-12-04 | 67.82 | $68.74 | 10800 |
| 2025-12-03 | 67.58 | $68.63 | 11040 |
| 2025-12-02 | 67.33 | $68.20 | 8923 |
| 2025-12-01 | 67.13 | $68.43 | 16200 |
| 2025-11-28 | 66.84 | $68.75 | 5200 |
| 2025-11-26 | 66.44 | $67.88 | 12415 |
| 2025-11-25 | 66.16 | $67.03 | 20118 |
| 2025-11-24 | 66.01 | $66.22 | 11300 |
| 2025-11-21 | 66.02 | $65.57 | 14900 |
| 2025-11-20 | 66.17 | $64.72 | 32642 |
| 2025-11-19 | 66.52 | $65.66 | 8700 |
| 2025-11-18 | 66.73 | $65.65 | 5400 |
| 2025-11-17 | 66.97 | $66.38 | 20200 |
| 2025-11-14 | 67.11 | $67.06 | 11900 |
| 2025-11-13 | 67.12 | $67.17 | 21600 |
| 2025-11-12 | 67.11 | $67.85 | 6648 |
| 2025-11-11 | 66.96 | $67.37 | 8300 |
| 2025-11-10 | 66.88 | $67.25 | 17500 |
| 2025-11-07 | 66.82 | $66.28 | 5220 |
| 2025-11-06 | 66.95 | $65.98 | 7400 |
| 2025-11-05 | 67.17 | $66.37 | 11200 |
| 2025-11-04 | 67.34 | $66.12 | 12004 |
| 2025-11-03 | 67.59 | $67.01 | 4242 |
| 2025-10-31 | 67.69 | $67.10 | 15700 |
| 2025-10-30 | 67.79 | $67.35 | 10100 |
| 2025-10-29 | 67.85 | $67.49 | 29000 |
| 2025-10-28 | 67.89 | $67.89 | 14400 |
| 2025-10-27 | 67.85 | $68.34 | 14048 |
| 2025-10-24 | 67.70 | $68.07 | 17305 |
| 2025-10-23 | 67.59 | $67.92 | 9700 |
| 2025-10-22 | 67.49 | $67.06 | 17025 |
| 2025-10-21 | 67.55 | $66.94 | 15416 |
| 2025-10-20 | 67.64 | $67.83 | 8200 |
| 2025-10-17 | 67.56 | $67.25 | 11349 |
| 2025-10-16 | 67.59 | $67.53 | 11600 |
| 2025-10-15 | 67.56 | $67.49 | 4400 |
| 2025-10-14 | 67.53 | $66.94 | 9714 |
| 2025-10-13 | 67.62 | $66.84 | 15027 |
| 2025-10-10 | 67.73 | $66.10 | 26900 |
| 2025-10-09 | 68.02 | $67.44 | 8617 |
| 2025-10-08 | 68.06 | $67.89 | 12800 |
| 2025-10-07 | 68.01 | $67.70 | 12200 |
| 2025-10-06 | 68.00 | $68.32 | 13925 |
| 2025-10-03 | 67.84 | $68.15 | 7111 |
| 2025-10-02 | 67.69 | $67.53 | 5225 |
| 2025-10-01 | 67.64 | $67.59 | 8449 |
| 2025-09-30 | 67.57 | $67.55 | 11400 |
| 2025-09-29 | 67.49 | $67.41 | 3500 |
| 2025-09-26 | 67.42 | $66.95 | 10823 |
| 2025-09-25 | 67.44 | $66.53 | 24300 |
| 2025-09-24 | 67.54 | $66.92 | 7708 |
| 2025-09-23 | 67.57 | $67.43 | 8819 |
| 2025-09-22 | 67.49 | $67.55 | 9200 |
| 2025-09-19 | 67.37 | $67.03 | 8700 |
| 2025-09-18 | 67.34 | $67.31 | 14100 |
| 2025-09-17 | 67.23 | $67.11 | 12600 |
| 2025-09-16 | 67.15 | $67.46 | 22900 |
| 2025-09-15 | 66.97 | $67.42 | 6721 |
| 2025-09-12 | 66.76 | $67.00 | 13200 |
| 2025-09-11 | 66.61 | $67.18 | 7517 |
| 2025-09-10 | 66.39 | $66.48 | 9323 |
| 2025-09-09 | 66.27 | $66.46 | 15909 |
| 2025-09-08 | 66.14 | $66.75 | 11547 |
| 2025-09-05 | 65.91 | $65.99 | 12118 |
| 2025-09-04 | 65.81 | $65.49 | 8732 |
| 2025-09-03 | 65.79 | $65.18 | 8900 |
| 2025-09-02 | 65.84 | $65.08 | 21400 |
| 2025-08-29 | 65.90 | $65.72 | 4900 |
| 2025-08-28 | 65.83 | $65.87 | 8547 |
| 2025-08-27 | 65.72 | $65.69 | 12600 |
| 2025-08-26 | 65.62 | $65.74 | 7423 |
| 2025-08-25 | 65.49 | $65.65 | 32300 |
| 2025-08-22 | 65.35 | $66.16 | 6800 |
| 2025-08-21 | 65.08 | $64.86 | 18313 |
| 2025-08-20 | 65.04 | $64.99 | 12700 |
| 2025-08-19 | 64.95 | $64.97 | 7323 |
| 2025-08-18 | 64.85 | $65.01 | 10900 |
| 2025-08-15 | 64.72 | $65.01 | 12021 |
| 2025-08-14 | 64.56 | $64.81 | 27600 |
| 2025-08-13 | 64.42 | $64.88 | 6636 |
| 2025-08-12 | 64.23 | $64.75 | 13518 |
| 2025-08-11 | 64.04 | $64.21 | 11702 |
| 2025-08-08 | 63.93 | $64.47 | 17404 |
| 2025-08-07 | 63.74 | $64.29 | 16748 |
| 2025-08-06 | 63.55 | $63.91 | 8200 |
| 2025-08-05 | 63.41 | $63.39 | 8400 |
| 2025-08-04 | 63.36 | $63.19 | 9500 |
| 2025-08-01 | 63.33 | $62.49 | 27500 |
| 2025-07-31 | 63.45 | $62.25 | 11922 |
| 2025-07-30 | 63.63 | $62.44 | 15242 |
| 2025-07-29 | 63.80 | $63.01 | 20200 |
| 2025-07-28 | 63.86 | $63.09 | 7400 |
| 2025-07-25 | 63.92 | $64.07 | 6837 |
| 2025-07-24 | 63.78 | $64.15 | 10200 |
| 2025-07-23 | 63.58 | $64.56 | 7200 |
| 2025-07-22 | 63.27 | $63.59 | 4100 |
| 2025-07-21 | 63.10 | $63.16 | 4700 |
| 2025-07-18 | 63.00 | $62.60 | 8839 |
| 2025-07-17 | 62.99 | $62.69 | 5018 |
| 2025-07-16 | 62.95 | $62.56 | 10000 |
| 2025-07-15 | 62.93 | $62.21 | 8825 |
| 2025-07-14 | 62.98 | $62.74 | 5014 |
| 2025-07-11 | 62.91 | $62.80 | 4300 |
| 2025-07-10 | 62.82 | $63.10 | 17626 |
| 2025-07-09 | 62.64 | $62.95 | 11700 |
| 2025-07-08 | 62.46 | $62.52 | 13109 |
| 2025-07-07 | 62.34 | $61.96 | 16100 |
| 2025-07-03 | 62.31 | $62.59 | 2800 |
| 2025-07-02 | 62.13 | $62.43 | 10230 |
| 2025-07-01 | 61.96 | $62.20 | 9900 |
| 2025-06-30 | 61.80 | $62.21 | 13972 |
| 2025-06-27 | 61.61 | $61.83 | 9124 |
| 2025-06-26 | 61.46 | $61.52 | 10700 |
| 2025-06-25 | 61.34 | $60.56 | 7220 |
| 2025-06-24 | 61.41 | $60.59 | 3500 |
| 2025-06-23 | 61.48 | $60.76 | 8400 |
| 2025-06-20 | 61.51 | $60.50 | 7100 |
| 2025-06-18 | 61.60 | $60.87 | 2927 |
| 2025-06-17 | 61.62 | $60.80 | 6500 |
| 2025-06-16 | 61.65 | $61.24 | 3300 |
| 2025-06-13 | 61.59 | $60.91 | 4620 |
| 2025-06-12 | 61.57 | $61.65 | 8426 |
| 2025-06-11 | 61.39 | $61.22 | 4012 |
| 2025-06-10 | 61.27 | $61.04 | 6134 |
| 2025-06-09 | 61.15 | $60.93 | 7301 |
| 2025-06-06 | 61.03 | $60.88 | 14000 |
| 2025-06-05 | 60.89 | $60.98 | 17800 |
| 2025-06-04 | 60.69 | $60.92 | 11812 |
| 2025-06-03 | 60.48 | $60.49 | 17500 |
| 2025-06-02 | 60.30 | $60.92 | 13800 |
| 2025-05-30 | 60.01 | $60.08 | 12000 |
| 2025-05-29 | 59.83 | $59.91 | 4329 |
| 2025-05-28 | 59.65 | $59.68 | 9400 |
| 2025-05-27 | 59.49 | $60.04 | 13033 |
| 2025-05-23 | 59.21 | $59.28 | 2300 |
| 2025-05-22 | 59.04 | $58.80 | 3219 |
| 2025-05-21 | 58.94 | $58.83 | 4900 |
| 2025-05-20 | 58.81 | $59.20 | 7247 |
| 2025-05-19 | 58.57 | $58.96 | 5700 |
| 2025-05-16 | 58.34 | $58.58 | 13814 |
| 2025-05-15 | 58.14 | $58.44 | 8700 |
| 2025-05-14 | 57.93 | $58.01 | 10800 |
| 2025-05-13 | 57.77 | $58.29 | 9200 |
| 2025-05-12 | 57.52 | $57.99 | 8340 |
| 2025-05-09 | 57.29 | $57.76 | 9100 |
| 2025-05-08 | 57.06 | $57.32 | 4200 |
| 2025-05-07 | 56.88 | $57.30 | 9107 |
| 2025-05-06 | 56.67 | $57.55 | 20810 |
| 2025-05-05 | 56.36 | $57.14 | 20200 |
| 2025-05-02 | 56.09 | $56.93 | 15000 |
| 2025-05-01 | 55.82 | $56.29 | 5948 |
| 2025-04-30 | 55.63 | $56.55 | 1800 |
| 2025-04-29 | 55.35 | $56.66 | 6000 |
| 2025-04-28 | 55.01 | $56.56 | 7102 |
| 2025-04-25 | 54.62 | $56.03 | 4130 |
| 2025-04-24 | 54.28 | $56.00 | 16328 |
| 2025-04-23 | 53.89 | $55.29 | 15432 |
| 2025-04-22 | 53.59 | $55.41 | 5300 |
| 2025-04-21 | 53.22 | $54.69 | 11300 |
| 2025-04-17 | 52.93 | $54.64 | 20600 |
| 2025-04-16 | 52.62 | $54.00 | 5600 |
| 2025-04-15 | 52.39 | $53.93 | 17300 |
| 2025-04-14 | 52.14 | $53.69 | 4200 |
| 2025-04-11 | 51.92 | $52.99 | 15340 |
| 2025-04-10 | 51.80 | $51.41 | 9707 |
| 2025-04-09 | 52.01 | $52.13 | 35500 |
| 2025-04-08 | 52.10 | $48.90 | 33617 |
| 2025-04-07 | 52.90 | $48.64 | 37400 |
| 2025-04-04 | 53.88 | $49.54 | 37100 |
| 2025-04-03 | 54.84 | $53.26 | 15302 |
| 2025-04-02 | 55.16 | $54.42 | 10844 |
| 2025-04-01 | 55.29 | $54.35 | 94028 |
| 2025-03-31 | 55.45 | $54.30 | 17300 |
| 2025-03-28 | 55.65 | $54.79 | 19900 |
| 2025-03-27 | 55.78 | $55.43 | 10532 |
| 2025-03-26 | 55.78 | $55.33 | 19236 |
| 2025-03-25 | 55.80 | $55.90 | 19018 |
| 2025-03-24 | 55.71 | $55.47 | 20024 |
| 2025-03-21 | 55.68 | $55.53 | 20800 |
| 2025-03-20 | 55.64 | $55.88 | 27800 |
| 2025-03-19 | 55.51 | $56.23 | 8416 |
| 2025-03-18 | 55.28 | $56.04 | 23400 |
| 2025-03-17 | 55.05 | $56.03 | 12400 |
| 2025-03-14 | 54.78 | $55.39 | 13620 |
| 2025-03-13 | 54.60 | $54.32 | 207800 |
| 2025-03-12 | 54.62 | $54.63 | 12300 |
| 2025-03-11 | 54.57 | $54.17 | 14600 |
| 2025-03-10 | 54.61 | $54.22 | 54700 |
| 2025-03-07 | 54.64 | $55.40 | 27324 |
| 2025-03-06 | 54.42 | $54.75 | 39900 |
| 2025-03-05 | 54.31 | $54.96 | 16539 |
| 2025-03-04 | 54.13 | $53.52 | 12037 |
| 2025-03-03 | 54.22 | $53.77 | 22106 |
| 2025-02-28 | 54.28 | $53.50 | 4646 |
| 2025-02-27 | 54.40 | $53.62 | 9042 |
| 2025-02-26 | 54.50 | $54.19 | 3700 |
| 2025-02-25 | 54.51 | $54.20 | 2727 |
| 2025-02-24 | 54.50 | $54.01 | 1500 |
| 2025-02-21 | 54.53 | $54.09 | 4100 |
| 2025-02-20 | 54.55 | $54.69 | 1635 |
| 2025-02-19 | 54.44 | $54.47 | 2802 |
| 2025-02-18 | 54.36 | $54.79 | 305 |
| 2025-02-14 | 54.18 | $54.70 | 1840 |
| 2025-02-13 | 54.00 | $54.71 | 3244 |
| 2025-02-12 | 53.78 | $54.15 | 10200 |
| 2025-02-11 | 53.65 | $54.14 | 1600 |
| 2025-02-10 | 53.48 | $54.01 | 800 |
| 2025-02-07 | 53.32 | $53.70 | 4437 |
| 2025-02-06 | 53.20 | $54.00 | 6500 |
| 2025-02-05 | 52.98 | $53.79 | 4620 |
| 2025-02-04 | 52.78 | $53.21 | 3728 |
| 2025-02-03 | 52.67 | $52.63 | 2800 |
| 2025-01-31 | 52.66 | $53.07 | 15000 |
| 2025-01-30 | 52.55 | $53.48 | 2646 |
| 2025-01-29 | 52.34 | $52.85 | 1302 |
| 2025-01-28 | 52.23 | $52.87 | 6100 |
| 2025-01-27 | 52.10 | $52.79 | 4604 |
| 2025-01-24 | 51.96 | $53.05 | 99200 |
| 2025-01-23 | 51.74 | $52.74 | 12500 |
| 2025-01-22 | 51.56 | $52.59 | 700 |
| 2025-01-21 | 51.39 | $52.74 | 805 |
| 2025-01-17 | 51.15 | $51.74 | 1001 |
| 2025-01-16 | 51.09 | $51.52 | 1400 |
| 2025-01-15 | 51.07 | $51.46 | 4400 |
| 2025-01-14 | 51.07 | $50.67 | 2844 |
| 2025-01-13 | 51.23 | $50.53 | 900 |
| 2025-01-10 | 51.46 | $50.73 | 2400 |
| 2025-01-08 | 51.68 | $51.46 | 2448 |
| 2025-01-07 | 51.79 | $51.86 | 7814 |
| 2025-01-06 | 51.83 | $52.33 | 423 |
| 2025-01-03 | 51.78 | $52.06 | 1620 |
| 2025-01-02 | 51.79 | $51.80 | 4437 |
| 2024-12-31 | 51.85 | $51.83 | 14845 |
| 2024-12-30 | 51.93 | $51.83 | 1700 |
| 2024-12-27 | 52.02 | $51.89 | 5009 |
| 2024-12-26 | 52.11 | $51.95 | 900 |
| 2024-12-24 | 52.21 | $51.79 | 700 |
| 2024-12-23 | 52.36 | $51.57 | 16000 |
| 2024-12-20 | 52.58 | $51.41 | 4300 |
| 2024-12-19 | 52.88 | $51.29 | 8746 |
| 2024-12-18 | 53.25 | $51.23 | 1135 |
| 2024-12-17 | 53.69 | $52.41 | 645 |
| 2024-12-16 | 53.96 | $53.56 | 201 |
| 2024-12-13 | 54.03 | $53.69 | 8100 |
| 2024-12-12 | 54.08 | $53.86 | 1800 |
| 2024-12-11 | 54.10 | $54.51 | 543 |
| 2024-12-10 | 53.98 | $54.15 | 524 |
| 2024-12-09 | 53.93 | $54.58 | 413 |
| 2024-12-06 | 53.77 | $54.55 | 100 |
| 2024-12-05 | 53.59 | $54.63 | 1600 |
| 2024-12-04 | 53.36 | $54.21 | 3414 |
| 2024-12-03 | 53.19 | $54.25 | 733 |
| 2024-12-02 | 52.98 | $53.91 | 300 |
| 2024-11-29 | 52.82 | $54.00 | 130 |
| 2024-11-27 | 52.60 | $53.12 | 205 |
| 2024-11-26 | 52.55 | $52.82 | 921 |
| 2024-11-25 | 52.54 | $53.20 | 7300 |
| 2024-11-22 | 52.46 | $52.83 | 1029 |
| 2024-11-21 | 52.45 | $52.59 | 5000 |
| 2024-11-20 | 52.50 | $52.41 | 2100 |
| 2024-11-19 | 52.59 | $52.72 | 1400 |
| 2024-11-18 | 52.63 | $52.67 | 2723 |
| 2024-11-15 | 52.69 | $52.28 | 5539 |
| 2024-11-14 | 52.85 | $52.35 | 400 |
| 2024-11-13 | 53.03 | $52.37 | 1100 |
| 2024-11-12 | 53.23 | $52.65 | 1100 |
| 2024-11-11 | 53.41 | $53.49 | 141 |
| 2024-11-08 | 53.44 | $53.49 | 318 |
| 2024-11-07 | 53.48 | $54.18 | 1346 |
| 2024-11-06 | 53.38 | $53.18 | 21613 |
| 2024-11-05 | 53.48 | $53.78 | 100 |
| 2024-11-04 | 53.48 | $53.27 | 424 |
| 2024-11-01 | 53.58 | $53.17 | 200 |
| 2024-10-31 | 53.72 | $53.28 | 3218 |
| 2024-10-30 | 53.87 | $53.52 | 800 |
| 2024-10-29 | 53.99 | $53.51 | 7606 |
| 2024-10-28 | 54.13 | $53.70 | 1800 |
| 2024-10-25 | 54.26 | $53.42 | 100 |
| 2024-10-24 | 54.47 | $53.63 | 1423 |
| 2024-10-23 | 54.67 | $53.42 | 1516 |
| 2024-10-22 | 54.95 | $54.30 | 837 |
| 2024-10-21 | 55.09 | $54.45 | 800 |
| 2024-10-18 | 55.22 | $55.14 | 100 |
| 2024-10-17 | 55.23 | $54.76 | 1226 |
| 2024-10-16 | 55.31 | $54.92 | 8318 |
| 2024-10-15 | 55.37 | $54.71 | 410 |
| 2024-10-14 | 55.49 | $55.03 | 700 |
| 2024-10-11 | 55.55 | $55.13 | 808 |
| 2024-10-10 | 55.61 | $54.91 | 1106 |
| 2024-10-09 | 55.71 | $54.99 | 738 |
| 2024-10-08 | 55.82 | $55.08 | 1700 |
| 2024-10-07 | 55.92 | $55.28 | 2432 |
| 2024-10-04 | 55.99 | $55.73 | 1509 |
| 2024-10-03 | 55.97 | $55.21 | 800 |
| 2024-10-02 | 56.05 | $55.67 | 100 |
| 2024-10-01 | 56.05 | $56.00 | 2300 |
| 2024-09-30 | 55.98 | $56.37 | 25800 |
| 2024-09-27 | 55.81 | $56.14 | 3600 |
| 2024-09-26 | 55.65 | $56.67 | 100 |
| 2024-09-25 | 55.36 | $55.42 | 3000 |
| 2024-09-24 | 55.28 | $55.74 | 703 |
| 2024-09-23 | 55.11 | $55.55 | 111 |
| 2024-09-20 | 54.96 | $55.31 | 700 |
| 2024-09-19 | 54.83 | $55.80 | 1600 |
| 2024-09-18 | 54.57 | $54.71 | 1441 |
| 2024-09-17 | 54.49 | $54.69 | 4733 |
| 2024-09-16 | 54.41 | $54.87 | 330 |
| 2024-09-13 | 54.28 | $54.56 | 2100 |
| 2024-09-12 | 54.18 | $54.23 | 2800 |
| 2024-09-11 | 54.14 | $53.72 | 3001 |
| 2024-09-10 | 54.20 | $53.59 | 1200 |
| 2024-09-09 | 54.29 | $53.57 | 1400 |
| 2024-09-06 | 54.40 | $53.07 | 5515 |
| 2024-09-05 | 54.63 | $54.23 | 2938 |
| 2024-09-04 | 54.65 | $54.01 | 2637 |
| 2024-09-03 | 54.72 | $53.96 | 3634 |
| 2024-08-30 | 54.80 | $55.17 | 2318 |
| 2024-08-29 | 54.64 | $54.89 | 1547 |
| 2024-08-28 | 54.51 | $54.86 | 2200 |
| 2024-08-27 | 54.36 | $55.36 | 1200 |
| 2024-08-26 | 54.07 | $55.13 | 2237 |
| 2024-08-23 | 53.79 | $55.29 | 800 |
| 2024-08-22 | 53.42 | $54.10 | 800 |
| 2024-08-21 | 53.24 | $54.54 | 226 |
| 2024-08-20 | 52.94 | $54.13 | 2000 |
| 2024-08-19 | 52.68 | $54.19 | 5100 |
| 2024-08-16 | 52.36 | $53.53 | 24100 |
| 2024-08-15 | 52.13 | $53.24 | 900 |
| 2024-08-14 | 51.93 | $52.81 | 6200 |
| 2024-08-13 | 51.79 | $52.68 | 2328 |
| 2024-08-12 | 51.65 | $51.79 | 1235 |
| 2024-08-09 | 51.68 | $51.68 | 4313 |
| 2024-08-08 | 51.75 | $51.36 | 6300 |
| 2024-08-07 | 51.89 | $50.58 | 6200 |
| 2024-08-06 | 52.23 | $50.56 | 10600 |
| 2024-08-05 | 52.63 | $50.35 | 54946 |
| 2024-08-02 | 53.13 | $51.66 | 5322 |
| 2024-08-01 | 53.44 | $52.69 | 5413 |
| 2024-07-31 | 53.59 | $54.25 | 6700 |
| 2024-07-30 | 53.42 | $53.38 | 16830 |
| 2024-07-29 | 53.42 | $53.16 | 936 |
| 2024-07-26 | 53.45 | $53.48 | 2026 |
| 2024-07-25 | 53.43 | $52.73 | 1800 |
| 2024-07-24 | 53.56 | $53.07 | 300520 |
| 2024-07-23 | 53.63 | $53.63 | 3619 |
| 2024-07-22 | 53.60 | $53.81 | 1426 |
| 2024-07-19 | 53.53 | $53.39 | 800 |
| 2024-07-18 | 53.53 | $53.81 | 1100 |
| 2024-07-17 | 53.43 | $54.13 | 2308 |
| 2024-07-16 | 53.26 | $54.36 | 600 |
| 2024-07-15 | 53.01 | $53.87 | 423 |
| 2024-07-12 | 52.82 | $54.16 | 200 |
| 2024-07-11 | 52.54 | $53.50 | 211 |
| 2024-07-10 | 52.35 | $53.08 | 120 |
| 2024-07-09 | 52.22 | $52.50 | 217 |
| 2024-07-08 | 52.20 | $52.48 | 1800 |
| 2024-07-05 | 52.18 | $52.83 | 4929 |
| 2024-07-03 | 52.08 | $52.58 | 100 |
| 2024-07-02 | 52.02 | $51.87 | 14700 |
| 2024-07-01 | 52.11 | $51.80 | 316 |
| 2024-06-28 | 52.22 | $51.80 | 1400 |
| 2024-06-27 | 52.36 | $51.93 | 522 |
| 2024-06-26 | 52.50 | $51.64 | 2916 |
| 2024-06-25 | 52.72 | $52.01 | 908 |
| 2024-06-24 | 52.89 | $52.15 | 2400 |
| 2024-06-21 | 53.07 | $52.45 | 1500 |
| 2024-06-20 | 53.22 | $52.91 | 2736 |
| 2024-06-18 | 53.29 | $52.92 | 900 |
| 2024-06-17 | 53.37 | $52.68 | 5227 |
| 2024-06-14 | 53.52 | $52.36 | 4800 |
| 2024-06-13 | 53.75 | $52.82 | 1605 |
| 2024-06-12 | 53.93 | $53.77 | 2100 |
| 2024-06-11 | 53.93 | $53.11 | 100 |
| 2024-06-10 | 54.07 | $53.66 | 119 |
| 2024-06-07 | 54.11 | $53.36 | 430 |
| 2024-06-06 | 54.22 | $54.07 | 800 |
| 2024-06-05 | 54.20 | $54.12 | 500 |
| 2024-06-04 | 54.16 | $54.03 | 338 |
| 2024-06-03 | 54.13 | $54.38 | 3500 |
| 2024-05-31 | 54.01 | $54.33 | 2500 |
| 2024-05-30 | 53.89 | $53.80 | 1531 |
| 2024-05-29 | 53.86 | $53.05 | 2800 |
| 2024-05-28 | 53.97 | $54.02 | 700 |
| 2024-05-24 | 53.90 | $53.87 | 1714 |
| 2024-05-23 | 53.84 | $53.22 | 1704 |
| 2024-05-22 | 53.91 | $53.53 | 100 |
| 2024-05-21 | 53.92 | $54.20 | 325 |
| 2024-05-20 | 53.79 | $54.30 | 10349 |
| 2024-05-17 | 53.62 | $54.15 | 5200 |
| 2024-05-16 | 53.44 | $53.86 | 47036 |
| 2024-05-15 | 53.29 | $54.14 | 5000 |
| 2024-05-14 | 53.06 | $53.74 | 3400 |
| 2024-05-13 | 52.87 | $53.35 | 300 |
| 2024-05-10 | 52.73 | $53.35 | 338 |
| 2024-05-09 | 52.57 | $53.39 | 508 |
| 2024-05-08 | 52.37 | $53.00 | 100 |
| 2024-05-07 | 52.23 | $52.94 | 2000 |
| 2024-05-06 | 52.07 | $52.96 | 1522 |
| 2024-05-03 | 51.88 | $52.64 | 7200 |
| 2024-05-02 | 51.73 | $52.21 | 700 |
| 2024-05-01 | 51.64 | $51.43 | 100 |
| 2024-04-30 | 51.71 | $51.57 | 239 |
| 2024-04-29 | 51.76 | $52.42 | 2220 |
| 2024-04-26 | 51.64 | $51.78 | 100 |
| 2024-04-25 | 51.63 | $51.29 | 6100 |
| 2024-04-24 | 51.73 | $51.67 | 736 |
| 2024-04-23 | 51.77 | $51.88 | 505 |
| 2024-04-22 | 51.77 | $51.44 | 709 |
| 2024-04-19 | 51.86 | $51.00 | 1741 |
| 2024-04-18 | 52.06 | $51.09 | 2200 |
| 2024-04-17 | 52.28 | $51.10 | 1200 |
| 2024-04-16 | 52.53 | $51.01 | 4300 |
| 2024-04-15 | 52.83 | $51.78 | 2100 |
| 2024-04-12 | 53.03 | $52.00 | 900 |
| 2024-04-11 | 53.20 | $52.90 | 4605 |
| 2024-04-10 | 53.21 | $52.68 | 100 |
| 2024-04-09 | 53.27 | $53.35 | 746 |
| 2024-04-08 | 53.19 | $53.27 | 5744 |
| 2024-04-05 | 53.11 | $52.98 | 333 |
| 2024-04-04 | 53.08 | $52.72 | 9400 |
| 2024-04-03 | 53.10 | $53.08 | 5000 |
| 2024-04-02 | 53.03 | $52.57 | 100 |
| 2024-04-01 | 53.07 | $52.94 | 127 |
| 2024-03-28 | 53.02 | $53.16 | 700 |
| 2024-03-27 | 52.92 | $53.21 | 2301 |
| 2024-03-26 | 52.79 | $52.78 | 1300 |
| 2024-03-25 | 52.72 | $52.59 | 1000 |
| 2024-03-22 | 52.68 | $52.64 | 1300 |
| 2024-03-21 | 52.62 | $52.86 | 3833 |
| 2024-03-20 | 52.51 | $52.87 | 7416 |
| 2024-03-19 | 52.36 | $52.34 | 3919 |
| 2024-03-18 | 52.30 | $52.21 | 4623 |
| 2024-03-15 | 52.26 | $52.13 | 3400 |
| 2024-03-14 | 52.22 | $52.03 | 1735 |
| 2024-03-13 | 52.20 | $52.43 | 11328 |
| 2024-03-12 | 52.08 | $52.42 | 806 |
| 2024-03-11 | 51.95 | $52.05 | 800 |
| 2024-03-08 | 51.86 | $52.50 | 2401 |
| 2024-03-07 | 51.67 | $52.57 | 4100 |
| 2024-03-06 | 51.42 | $52.08 | 1439 |
| 2024-03-05 | 51.24 | $51.32 | 935 |
| 2024-03-04 | 51.19 | $51.35 | 10900 |
| 2024-03-01 | 51.12 | $51.71 | 1326 |
| 2024-02-29 | 50.97 | $51.18 | 931 |
| 2024-02-28 | 50.89 | $50.94 | 2146 |
| 2024-02-27 | 50.86 | $51.24 | 1200 |
| 2024-02-26 | 50.75 | $51.03 | 25012 |
| 2024-02-23 | 50.68 | $51.07 | 700 |
| 2024-02-22 | 50.58 | $51.14 | 5900 |
| 2024-02-21 | 50.45 | $50.67 | 626 |
| 2024-02-20 | 50.40 | $50.66 | 11400 |
| 2024-02-16 | 50.34 | $50.65 | 1000 |
| 2024-02-15 | 50.27 | $50.54 | — |
| 2024-02-14 | 50.22 | $50.05 | 7837 |
| 2024-02-13 | 50.26 | $49.49 | 640 |
| 2024-02-12 | 50.42 | $50.51 | 2445 |
| 2024-02-09 | 50.40 | $50.27 | 2100 |
| 2024-02-08 | 50.42 | $50.05 | 13400 |
| 2024-02-07 | 50.50 | $50.20 | 5900 |
| 2024-02-06 | 50.55 | $50.24 | 5900 |
| 2024-02-05 | 50.60 | $49.93 | 7829 |
| 2024-02-02 | 50.73 | $50.50 | 125 |
| 2024-02-01 | 50.75 | $50.97 | 900 |
| 2024-01-31 | 50.68 | $50.49 | 429 |
| 2024-01-30 | 50.70 | $50.70 | 337 |
| 2024-01-29 | 50.67 | $50.90 | 700 |
| 2024-01-26 | 50.60 | $50.69 | 214 |
| 2024-01-25 | 50.56 | $50.60 | 1618 |
| 2024-01-24 | 50.53 | $50.36 | 2021 |
| 2024-01-23 | 50.54 | $50.09 | 1637 |
| 2024-01-22 | 50.61 | $50.19 | 300 |
| 2024-01-19 | 50.67 | $49.91 | 3900 |
| 2024-01-18 | 50.80 | $49.89 | 200 |
| 2024-01-17 | 50.95 | $49.49 | 2027 |
| 2024-01-16 | 51.21 | $49.99 | 122 |
| 2024-01-12 | 51.40 | $51.01 | 7006 |
| 2024-01-11 | 51.40 | $50.80 | 3300 |
| 2024-01-10 | 51.44 | $51.01 | 2047 |
| 2024-01-09 | 51.44 | $50.78 | 842 |
| 2024-01-08 | 51.48 | $51.15 | 200 |
| 2024-01-05 | 51.44 | $50.59 | 3300 |
| 2024-01-04 | 51.51 | $50.69 | 1326 |
| 2024-01-03 | 51.57 | $50.58 | 100 |
| 2024-01-02 | 51.65 | $51.10 | 200 |
| 2023-12-29 | 51.63 | $51.76 | 1500 |
| 2023-12-28 | 51.46 | $51.70 | 101 |
| 2023-12-27 | 51.27 | $51.80 | 2335 |
| 2023-12-26 | 51.02 | $51.49 | 223 |
| 2023-12-22 | 50.78 | $51.32 | 1700 |
| 2023-12-21 | 50.54 | $51.05 | 548 |
| 2023-12-20 | 50.32 | $50.24 | 7831 |
| 2023-12-19 | 50.21 | $50.67 | 100 |
| 2023-12-18 | 50.00 | $50.07 | 2106 |
| 2023-12-15 | 49.88 | $50.31 | 700 |
| 2023-12-14 | 49.67 | $50.68 | 100 |
| 2023-12-13 | 49.35 | $49.78 | 4009 |
| 2023-12-12 | 49.17 | $48.87 | 200 |
| 2023-12-11 | 49.14 | $49.03 | 6900 |
| 2023-12-08 | 49.07 | $49.04 | 3000 |
| 2023-12-07 | 48.98 | $49.06 | 100 |
| 2023-12-06 | 48.87 | $48.67 | 400 |
| 2023-12-05 | 48.81 | $48.50 | 200 |
| 2023-12-04 | 48.78 | $48.75 | 100 |
| 2023-12-01 | 48.69 | $49.20 | 100 |
| 2023-11-30 | 48.48 | $48.59 | 2902 |
| 2023-11-29 | 48.36 | $48.87 | 718 |
| 2023-11-28 | 48.16 | $48.68 | 6500 |
| 2023-11-27 | 47.97 | $48.39 | 300 |
| 2023-11-24 | 47.80 | $48.45 | 700 |
| 2023-11-22 | 47.58 | $48.12 | 2701 |
| 2023-11-21 | 47.40 | $47.97 | 100 |
| 2023-11-20 | 47.21 | $48.24 | 200 |
| 2023-11-17 | 46.94 | $48.04 | 1300 |
| 2023-11-16 | 46.66 | $47.28 | 7700 |
| 2023-11-15 | 46.49 | $47.73 | 300 |
| 2023-11-14 | 46.20 | $47.90 | 100 |
| 2023-11-13 | 45.83 | $46.39 | 100 |
| 2023-11-10 | 45.72 | $46.32 | 201 |
| 2023-11-09 | 45.60 | $46.08 | 300 |
| 2023-11-08 | 45.52 | $45.98 | 300 |
| 2023-11-07 | 45.44 | $46.22 | 105 |
| 2023-11-06 | 45.31 | $46.60 | 700 |
| 2023-11-03 | 45.07 | $47.16 | 100 |
| 2023-11-02 | 44.69 | $46.27 | 506 |
| 2023-11-01 | 44.43 | $45.29 | 100 |
| 2023-10-31 | 44.34 | $45.10 | 300 |
| 2023-10-30 | 44.28 | $44.69 | 300 |
| 2023-10-27 | 44.30 | $44.22 | 2200 |
| 2023-10-26 | 44.43 | $43.94 | 1200 |
| 2023-10-25 | 44.65 | $44.11 | 400 |
| 2023-10-24 | 44.87 | $44.79 | 3313 |
| 2023-10-23 | 44.99 | $44.45 | 800 |
| 2023-10-20 | 45.20 | $44.63 | 329 |
| 2023-10-19 | 45.42 | $44.97 | 102 |
| 2023-10-18 | 45.60 | $45.16 | 800 |
| 2023-10-17 | 45.78 | $45.94 | 100 |
| 2023-10-16 | 45.82 | $45.93 | 100 |
| 2023-10-13 | 45.88 | $45.63 | 200 |
| 2023-10-12 | 46.01 | $46.16 | 134 |
| 2023-10-11 | 46.06 | $46.61 | 400 |
| 2023-10-10 | 46.03 | $46.68 | 241 |
| 2023-10-09 | 45.98 | $46.12 | 101 |
| 2023-10-06 | 46.04 | $46.21 | 100 |
| 2023-10-05 | 46.10 | $45.71 | 207 |
| 2023-10-04 | 46.28 | $45.15 | 837 |
| 2023-10-03 | 46.61 | $45.39 | 100 |
| 2023-10-02 | 46.95 | $46.15 | 201 |
| 2023-09-29 | 47.19 | $46.98 | 100 |
| 2023-09-28 | 47.29 | $47.08 | — |
| 2023-09-27 | 47.39 | $46.76 | 103 |
| 2023-09-26 | 47.58 | $46.77 | — |
| 2023-09-25 | 47.79 | $47.47 | — |
| 2023-09-22 | 47.90 | $47.61 | 100 |
| 2023-09-21 | 47.99 | $47.50 | — |
| 2023-09-20 | 48.13 | $48.08 | 800 |
| 2023-09-19 | 48.17 | $48.29 | — |
| 2023-09-18 | 48.16 | $48.22 | 519 |
| 2023-09-15 | 48.18 | $48.39 | — |
| 2023-09-14 | 48.16 | $48.63 | — |
| 2023-09-13 | 48.09 | $48.08 | 100 |
| 2023-09-12 | 48.13 | $48.32 | — |
| 2023-09-11 | 48.12 | $48.52 | 300 |
| 2023-09-08 | 48.08 | $47.95 | 4900 |
| 2023-09-07 | 48.14 | $48.11 | 241 |
| 2023-09-06 | 48.19 | $48.34 | — |
| 2023-09-05 | 48.20 | $48.58 | 146 |
| 2023-09-01 | 48.16 | $48.96 | 100 |
| 2023-08-31 | 48.04 | $48.91 | 700 |
| 2023-08-30 | 47.90 | $48.75 | 2610 |
| 2023-08-29 | 47.79 | $48.74 | 100 |
| 2023-08-28 | 47.66 | $48.05 | — |
| 2023-08-25 | 47.67 | $47.68 | — |
| 2023-08-24 | 47.75 | $47.39 | 100 |
| 2023-08-23 | 47.91 | $48.05 | 100 |
| 2023-08-22 | 47.97 | $47.57 | 400 |
| 2023-08-21 | 48.14 | $47.58 | 200 |
| 2023-08-18 | 48.34 | $47.56 | 100 |
| 2023-08-17 | 48.58 | $47.71 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
75.28
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.06
Average
59.24
Maximum
79.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.28 | $75.03 | 50017 |
| 2026-07-16 | 75.43 | $75.63 | 9200 |
| 2026-07-15 | 75.42 | $76.24 | 19315 |
| 2026-07-14 | 75.22 | $75.69 | 11917 |
| 2026-07-13 | 75.16 | $75.02 | 27100 |
| 2026-07-10 | 75.30 | $75.85 | 41004 |
| 2026-07-09 | 75.23 | $75.38 | 54300 |
| 2026-07-08 | 75.29 | $75.09 | 95800 |
| 2026-07-07 | 75.47 | $75.73 | 22400 |
| 2026-07-06 | 75.49 | $77.15 | 14810 |
| 2026-07-02 | 75.08 | $76.13 | 16907 |
| 2026-07-01 | 74.92 | $75.60 | 182623 |
| 2026-06-30 | 74.89 | $75.26 | 18014 |
| 2026-06-29 | 74.99 | $75.34 | 34300 |
| 2026-06-26 | 75.09 | $75.01 | 22011 |
| 2026-06-25 | 75.34 | $75.16 | 29100 |
| 2026-06-24 | 75.61 | $74.86 | 22249 |
| 2026-06-23 | 76.04 | $75.23 | 20500 |
| 2026-06-22 | 76.46 | $76.81 | 23200 |
| 2026-06-18 | 76.48 | $76.82 | 31729 |
| 2026-06-17 | 76.52 | $76.67 | 26448 |
| 2026-06-16 | 76.61 | $77.64 | 22237 |
| 2026-06-15 | 76.43 | $77.62 | 22637 |
| 2026-06-12 | 76.22 | $76.90 | 13600 |
| 2026-06-11 | 76.20 | $76.36 | 27141 |
| 2026-06-10 | 76.37 | $74.38 | 18013 |
| 2026-06-09 | 77.21 | $75.43 | 36225 |
| 2026-06-08 | 77.90 | $76.74 | 44500 |
| 2026-06-05 | 78.33 | $76.30 | 12934 |
| 2026-06-04 | 79.00 | $78.68 | 19328 |
| 2026-06-03 | 79.05 | $78.17 | 11000 |
| 2026-06-02 | 79.27 | $79.03 | 14700 |
| 2026-06-01 | 79.25 | $78.68 | 45640 |
| 2026-05-29 | 79.33 | $79.55 | 30700 |
| 2026-05-28 | 79.15 | $79.20 | 32631 |
| 2026-05-27 | 79.02 | $79.08 | 13300 |
| 2026-05-26 | 78.89 | $79.48 | 15000 |
| 2026-05-22 | 78.59 | $78.26 | 9207 |
| 2026-05-21 | 78.61 | $78.24 | 12532 |
| 2026-05-20 | 78.63 | $78.04 | 16100 |
| 2026-05-19 | 78.70 | $77.12 | 10800 |
| 2026-05-18 | 79.07 | $77.96 | 27842 |
| 2026-05-15 | 79.23 | $77.88 | 20400 |
| 2026-05-14 | 79.45 | $79.29 | 10831 |
| 2026-05-13 | 79.24 | $79.30 | 14800 |
| 2026-05-12 | 78.96 | $78.93 | 18600 |
| 2026-05-11 | 78.72 | $79.34 | 17607 |
| 2026-05-08 | 78.28 | $79.12 | 13214 |
| 2026-05-07 | 77.79 | $78.19 | 17115 |
| 2026-05-06 | 77.48 | $78.60 | 28900 |
| 2026-05-05 | 76.96 | $76.96 | 19415 |
| 2026-05-04 | 76.83 | $76.09 | 25500 |
| 2026-05-01 | 76.94 | $76.70 | 18400 |
| 2026-04-30 | 76.87 | $76.90 | 25700 |
| 2026-04-29 | 76.71 | $75.18 | 29209 |
| 2026-04-28 | 77.05 | $75.88 | 22700 |
| 2026-04-27 | 77.22 | $76.04 | 11943 |
| 2026-04-24 | 77.37 | $75.97 | 25317 |
| 2026-04-23 | 77.54 | $75.89 | 11100 |
| 2026-04-22 | 77.77 | $76.66 | 9700 |
| 2026-04-21 | 77.77 | $76.22 | 20500 |
| 2026-04-20 | 77.89 | $77.76 | 12824 |
| 2026-04-17 | 77.52 | $78.33 | 22700 |
| 2026-04-16 | 76.86 | $77.20 | 11003 |
| 2026-04-15 | 76.40 | $77.09 | 18807 |
| 2026-04-14 | 75.85 | $77.43 | 14217 |
| 2026-04-13 | 75.05 | $76.61 | 13100 |
| 2026-04-10 | 74.33 | $76.17 | 23109 |
| 2026-04-09 | 73.58 | $75.95 | 33200 |
| 2026-04-08 | 72.73 | $76.17 | 30748 |
| 2026-04-07 | 71.63 | $73.41 | 19339 |
| 2026-04-06 | 71.17 | $73.38 | 28821 |
| 2026-04-02 | 70.64 | $72.74 | 35941 |
| 2026-04-01 | 70.21 | $73.46 | 15206 |
| 2026-03-31 | 69.49 | $71.85 | 58616 |
| 2026-03-30 | 69.14 | $69.59 | 19000 |
| 2026-03-27 | 69.47 | $69.89 | 32000 |
| 2026-03-26 | 69.81 | $70.40 | 33500 |
| 2026-03-25 | 70.09 | $71.87 | 26223 |
| 2026-03-24 | 70.00 | $70.54 | 26200 |
| 2026-03-23 | 70.35 | $70.83 | 27800 |
| 2026-03-20 | 70.72 | $69.52 | 18002 |
| 2026-03-19 | 71.62 | $71.54 | 135100 |
| 2026-03-18 | 72.10 | $72.00 | 36003 |
| 2026-03-17 | 72.57 | $72.91 | 35649 |
| 2026-03-16 | 72.89 | $72.72 | 13938 |
| 2026-03-13 | 73.35 | $71.73 | 26225 |
| 2026-03-12 | 74.25 | $72.96 | 22500 |
| 2026-03-11 | 74.98 | $74.39 | 20110 |
| 2026-03-10 | 75.43 | $74.62 | 34909 |
| 2026-03-09 | 75.91 | $74.36 | 25400 |
| 2026-03-06 | 76.59 | $74.57 | 33600 |
| 2026-03-05 | 77.35 | $75.29 | 24506 |
| 2026-03-04 | 78.05 | $76.47 | 23340 |
| 2026-03-03 | 78.51 | $75.78 | 66500 |
| 2026-03-02 | 79.29 | $78.29 | 33800 |
| 2026-02-27 | 79.42 | $79.43 | 31900 |
| 2026-02-26 | 79.20 | $79.20 | 24624 |
| 2026-02-25 | 78.98 | $79.05 | 29938 |
| 2026-02-24 | 78.75 | $78.48 | 40045 |
| 2026-02-23 | 78.62 | $78.19 | 31447 |
| 2026-02-20 | 78.53 | $78.38 | 26300 |
| 2026-02-19 | 78.34 | $77.85 | 23900 |
| 2026-02-18 | 78.26 | $77.82 | 28100 |
| 2026-02-17 | 78.15 | $77.69 | 14134 |
| 2026-02-13 | 78.03 | $77.85 | 32749 |
| 2026-02-12 | 77.80 | $77.62 | 25815 |
| 2026-02-11 | 77.58 | $78.51 | 27801 |
| 2026-02-10 | 77.00 | $78.12 | 32746 |
| 2026-02-09 | 76.40 | $77.32 | 32835 |
| 2026-02-06 | 75.90 | $75.71 | 22949 |
| 2026-02-05 | 75.79 | $74.20 | 20500 |
| 2026-02-04 | 76.10 | $75.53 | 27030 |
| 2026-02-03 | 76.04 | $75.27 | 19103 |
| 2026-02-02 | 76.04 | $74.35 | 47842 |
| 2026-01-30 | 76.29 | $74.58 | 34638 |
| 2026-01-29 | 76.50 | $76.47 | 26600 |
| 2026-01-28 | 76.13 | $76.21 | 23248 |
| 2026-01-27 | 75.73 | $76.76 | 60500 |
| 2026-01-26 | 75.05 | $75.59 | 26336 |
| 2026-01-23 | 74.55 | $75.26 | 36538 |
| 2026-01-22 | 74.03 | $74.60 | 373336 |
| 2026-01-21 | 73.58 | $73.64 | 18818 |
| 2026-01-20 | 73.32 | $72.82 | 29100 |
| 2026-01-16 | 73.24 | $73.27 | 32400 |
| 2026-01-15 | 72.98 | $72.87 | 36247 |
| 2026-01-14 | 72.77 | $72.78 | 22328 |
| 2026-01-13 | 72.53 | $72.38 | 23142 |
| 2026-01-12 | 72.34 | $72.89 | 26633 |
| 2026-01-09 | 71.93 | $72.33 | 129700 |
| 2026-01-08 | 71.58 | $71.84 | 27000 |
| 2026-01-07 | 71.30 | $71.63 | 15400 |
| 2026-01-06 | 71.02 | $71.43 | 32540 |
| 2026-01-05 | 70.72 | $71.22 | 24000 |
| 2026-01-02 | 70.40 | $70.35 | 31700 |
| 2025-12-31 | 70.29 | $69.81 | 18746 |
| 2025-12-30 | 70.31 | $70.18 | 38000 |
| 2025-12-29 | 70.20 | $70.08 | 19941 |
| 2025-12-26 | 70.09 | $70.18 | 12625 |
| 2025-12-24 | 69.91 | $70.19 | 17249 |
| 2025-12-23 | 69.68 | $70.07 | 51200 |
| 2025-12-22 | 69.42 | $69.64 | 13124 |
| 2025-12-19 | 69.24 | $69.06 | 18086 |
| 2025-12-18 | 69.19 | $68.66 | 55700 |
| 2025-12-17 | 69.25 | $68.14 | 11300 |
| 2025-12-16 | 69.48 | $68.49 | 18800 |
| 2025-12-15 | 69.63 | $69.62 | 11600 |
| 2025-12-12 | 69.45 | $69.27 | 11300 |
| 2025-12-11 | 69.32 | $69.61 | 10602 |
| 2025-12-10 | 69.05 | $69.28 | 9900 |
| 2025-12-09 | 68.80 | $68.68 | 17000 |
| 2025-12-08 | 68.69 | $68.76 | 11704 |
| 2025-12-05 | 68.51 | $68.95 | 4328 |
| 2025-12-04 | 68.22 | $68.74 | 10800 |
| 2025-12-03 | 67.93 | $68.63 | 11040 |
| 2025-12-02 | 67.60 | $68.20 | 8923 |
| 2025-12-01 | 67.33 | $68.43 | 16200 |
| 2025-11-28 | 66.93 | $68.75 | 5200 |
| 2025-11-26 | 66.34 | $67.88 | 12415 |
| 2025-11-25 | 65.90 | $67.03 | 20118 |
| 2025-11-24 | 65.63 | $66.22 | 11300 |
| 2025-11-21 | 65.58 | $65.57 | 14900 |
| 2025-11-20 | 65.72 | $64.72 | 32642 |
| 2025-11-19 | 66.18 | $65.66 | 8700 |
| 2025-11-18 | 66.44 | $65.65 | 5400 |
| 2025-11-17 | 66.77 | $66.38 | 20200 |
| 2025-11-14 | 66.95 | $67.06 | 11900 |
| 2025-11-13 | 66.95 | $67.17 | 21600 |
| 2025-11-12 | 66.92 | $67.85 | 6648 |
| 2025-11-11 | 66.67 | $67.37 | 8300 |
| 2025-11-10 | 66.52 | $67.25 | 17500 |
| 2025-11-07 | 66.38 | $66.28 | 5220 |
| 2025-11-06 | 66.52 | $65.98 | 7400 |
| 2025-11-05 | 66.79 | $66.37 | 11200 |
| 2025-11-04 | 67.01 | $66.12 | 12004 |
| 2025-11-03 | 67.35 | $67.01 | 4242 |
| 2025-10-31 | 67.49 | $67.10 | 15700 |
| 2025-10-30 | 67.63 | $67.35 | 10100 |
| 2025-10-29 | 67.72 | $67.49 | 29000 |
| 2025-10-28 | 67.79 | $67.89 | 14400 |
| 2025-10-27 | 67.73 | $68.34 | 14048 |
| 2025-10-24 | 67.52 | $68.07 | 17305 |
| 2025-10-23 | 67.35 | $67.92 | 9700 |
| 2025-10-22 | 67.19 | $67.06 | 17025 |
| 2025-10-21 | 67.26 | $66.94 | 15416 |
| 2025-10-20 | 67.39 | $67.83 | 8200 |
| 2025-10-17 | 67.27 | $67.25 | 11349 |
| 2025-10-16 | 67.30 | $67.53 | 11600 |
| 2025-10-15 | 67.24 | $67.49 | 4400 |
| 2025-10-14 | 67.19 | $66.94 | 9714 |
| 2025-10-13 | 67.30 | $66.84 | 15027 |
| 2025-10-10 | 67.46 | $66.10 | 26900 |
| 2025-10-09 | 67.89 | $67.44 | 8617 |
| 2025-10-08 | 67.98 | $67.89 | 12800 |
| 2025-10-07 | 67.95 | $67.70 | 12200 |
| 2025-10-06 | 67.95 | $68.32 | 13925 |
| 2025-10-03 | 67.76 | $68.15 | 7111 |
| 2025-10-02 | 67.57 | $67.53 | 5225 |
| 2025-10-01 | 67.52 | $67.59 | 8449 |
| 2025-09-30 | 67.44 | $67.55 | 11400 |
| 2025-09-29 | 67.35 | $67.41 | 3500 |
| 2025-09-26 | 67.28 | $66.95 | 10823 |
| 2025-09-25 | 67.33 | $66.53 | 24300 |
| 2025-09-24 | 67.52 | $66.92 | 7708 |
| 2025-09-23 | 67.61 | $67.43 | 8819 |
| 2025-09-22 | 67.55 | $67.55 | 9200 |
| 2025-09-19 | 67.43 | $67.03 | 8700 |
| 2025-09-18 | 67.44 | $67.31 | 14100 |
| 2025-09-17 | 67.35 | $67.11 | 12600 |
| 2025-09-16 | 67.29 | $67.46 | 22900 |
| 2025-09-15 | 67.09 | $67.42 | 6721 |
| 2025-09-12 | 66.85 | $67.00 | 13200 |
| 2025-09-11 | 66.68 | $67.18 | 7517 |
| 2025-09-10 | 66.40 | $66.48 | 9323 |
| 2025-09-09 | 66.28 | $66.46 | 15909 |
| 2025-09-08 | 66.13 | $66.75 | 11547 |
| 2025-09-05 | 65.84 | $65.99 | 12118 |
| 2025-09-04 | 65.72 | $65.49 | 8732 |
| 2025-09-03 | 65.73 | $65.18 | 8900 |
| 2025-09-02 | 65.83 | $65.08 | 21400 |
| 2025-08-29 | 65.97 | $65.72 | 4900 |
| 2025-08-28 | 65.93 | $65.87 | 8547 |
| 2025-08-27 | 65.82 | $65.69 | 12600 |
| 2025-08-26 | 65.74 | $65.74 | 7423 |
| 2025-08-25 | 65.61 | $65.65 | 32300 |
| 2025-08-22 | 65.46 | $66.16 | 6800 |
| 2025-08-21 | 65.12 | $64.86 | 18313 |
| 2025-08-20 | 65.10 | $64.99 | 12700 |
| 2025-08-19 | 65.02 | $64.97 | 7323 |
| 2025-08-18 | 64.93 | $65.01 | 10900 |
| 2025-08-15 | 64.79 | $65.01 | 12021 |
| 2025-08-14 | 64.61 | $64.81 | 27600 |
| 2025-08-13 | 64.44 | $64.88 | 6636 |
| 2025-08-12 | 64.21 | $64.75 | 13518 |
| 2025-08-11 | 63.96 | $64.21 | 11702 |
| 2025-08-08 | 63.83 | $64.47 | 17404 |
| 2025-08-07 | 63.57 | $64.29 | 16748 |
| 2025-08-06 | 63.31 | $63.91 | 8200 |
| 2025-08-05 | 63.10 | $63.39 | 8400 |
| 2025-08-04 | 63.02 | $63.19 | 9500 |
| 2025-08-01 | 62.98 | $62.49 | 27500 |
| 2025-07-31 | 63.14 | $62.25 | 11922 |
| 2025-07-30 | 63.42 | $62.44 | 15242 |
| 2025-07-29 | 63.69 | $63.01 | 20200 |
| 2025-07-28 | 63.83 | $63.09 | 7400 |
| 2025-07-25 | 63.96 | $64.07 | 6837 |
| 2025-07-24 | 63.80 | $64.15 | 10200 |
| 2025-07-23 | 63.58 | $64.56 | 7200 |
| 2025-07-22 | 63.16 | $63.59 | 4100 |
| 2025-07-21 | 62.95 | $63.16 | 4700 |
| 2025-07-18 | 62.82 | $62.60 | 8839 |
| 2025-07-17 | 62.83 | $62.69 | 5018 |
| 2025-07-16 | 62.81 | $62.56 | 10000 |
| 2025-07-15 | 62.81 | $62.21 | 8825 |
| 2025-07-14 | 62.92 | $62.74 | 5014 |
| 2025-07-11 | 62.88 | $62.80 | 4300 |
| 2025-07-10 | 62.79 | $63.10 | 17626 |
| 2025-07-09 | 62.58 | $62.95 | 11700 |
| 2025-07-08 | 62.36 | $62.52 | 13109 |
| 2025-07-07 | 62.22 | $61.96 | 16100 |
| 2025-07-03 | 62.22 | $62.59 | 2800 |
| 2025-07-02 | 62.01 | $62.43 | 10230 |
| 2025-07-01 | 61.79 | $62.20 | 9900 |
| 2025-06-30 | 61.59 | $62.21 | 13972 |
| 2025-06-27 | 61.33 | $61.83 | 9124 |
| 2025-06-26 | 61.13 | $61.52 | 10700 |
| 2025-06-25 | 60.97 | $60.56 | 7220 |
| 2025-06-24 | 61.08 | $60.59 | 3500 |
| 2025-06-23 | 61.20 | $60.76 | 8400 |
| 2025-06-20 | 61.28 | $60.50 | 7100 |
| 2025-06-18 | 61.46 | $60.87 | 2927 |
| 2025-06-17 | 61.54 | $60.80 | 6500 |
| 2025-06-16 | 61.65 | $61.24 | 3300 |
| 2025-06-13 | 61.62 | $60.91 | 4620 |
| 2025-06-12 | 61.68 | $61.65 | 8426 |
| 2025-06-11 | 61.51 | $61.22 | 4012 |
| 2025-06-10 | 61.41 | $61.04 | 6134 |
| 2025-06-09 | 61.33 | $60.93 | 7301 |
| 2025-06-06 | 61.25 | $60.88 | 14000 |
| 2025-06-05 | 61.15 | $60.98 | 17800 |
| 2025-06-04 | 60.98 | $60.92 | 11812 |
| 2025-06-03 | 60.76 | $60.49 | 17500 |
| 2025-06-02 | 60.62 | $60.92 | 13800 |
| 2025-05-30 | 60.29 | $60.08 | 12000 |
| 2025-05-29 | 60.14 | $59.91 | 4329 |
| 2025-05-28 | 59.98 | $59.68 | 9400 |
| 2025-05-27 | 59.85 | $60.04 | 13033 |
| 2025-05-23 | 59.55 | $59.28 | 2300 |
| 2025-05-22 | 59.41 | $58.80 | 3219 |
| 2025-05-21 | 59.38 | $58.83 | 4900 |
| 2025-05-20 | 59.30 | $59.20 | 7247 |
| 2025-05-19 | 59.08 | $58.96 | 5700 |
| 2025-05-16 | 58.85 | $58.58 | 13814 |
| 2025-05-15 | 58.68 | $58.44 | 8700 |
| 2025-05-14 | 58.50 | $58.01 | 10800 |
| 2025-05-13 | 58.39 | $58.29 | 9200 |
| 2025-05-12 | 58.15 | $57.99 | 8340 |
| 2025-05-09 | 57.94 | $57.76 | 9100 |
| 2025-05-08 | 57.73 | $57.32 | 4200 |
| 2025-05-07 | 57.59 | $57.30 | 9107 |
| 2025-05-06 | 57.41 | $57.55 | 20810 |
| 2025-05-05 | 57.09 | $57.14 | 20200 |
| 2025-05-02 | 56.82 | $56.93 | 15000 |
| 2025-05-01 | 56.53 | $56.29 | 5948 |
| 2025-04-30 | 56.37 | $56.55 | 1800 |
| 2025-04-29 | 56.07 | $56.66 | 6000 |
| 2025-04-28 | 55.66 | $56.56 | 7102 |
| 2025-04-25 | 55.18 | $56.03 | 4130 |
| 2025-04-24 | 54.75 | $56.00 | 16328 |
| 2025-04-23 | 54.24 | $55.29 | 15432 |
| 2025-04-22 | 53.82 | $55.41 | 5300 |
| 2025-04-21 | 53.28 | $54.69 | 11300 |
| 2025-04-17 | 52.85 | $54.64 | 20600 |
| 2025-04-16 | 52.35 | $54.00 | 5600 |
| 2025-04-15 | 51.94 | $53.93 | 17300 |
| 2025-04-14 | 51.49 | $53.69 | 4200 |
| 2025-04-11 | 51.03 | $52.99 | 15340 |
| 2025-04-10 | 50.71 | $51.41 | 9707 |
| 2025-04-09 | 50.84 | $52.13 | 35500 |
| 2025-04-08 | 50.80 | $48.90 | 33617 |
| 2025-04-07 | 51.80 | $48.64 | 37400 |
| 2025-04-04 | 53.11 | $49.54 | 37100 |
| 2025-04-03 | 54.44 | $53.26 | 15302 |
| 2025-04-02 | 54.89 | $54.42 | 10844 |
| 2025-04-01 | 55.07 | $54.35 | 94028 |
| 2025-03-31 | 55.31 | $54.30 | 17300 |
| 2025-03-28 | 55.61 | $54.79 | 19900 |
| 2025-03-27 | 55.82 | $55.43 | 10532 |
| 2025-03-26 | 55.87 | $55.33 | 19236 |
| 2025-03-25 | 55.95 | $55.90 | 19018 |
| 2025-03-24 | 55.86 | $55.47 | 20024 |
| 2025-03-21 | 55.88 | $55.53 | 20800 |
| 2025-03-20 | 55.87 | $55.88 | 27800 |
| 2025-03-19 | 55.73 | $56.23 | 8416 |
| 2025-03-18 | 55.45 | $56.04 | 23400 |
| 2025-03-17 | 55.16 | $56.03 | 12400 |
| 2025-03-14 | 54.80 | $55.39 | 13620 |
| 2025-03-13 | 54.56 | $54.32 | 207800 |
| 2025-03-12 | 54.60 | $54.63 | 12300 |
| 2025-03-11 | 54.55 | $54.17 | 14600 |
| 2025-03-10 | 54.63 | $54.22 | 54700 |
| 2025-03-07 | 54.71 | $55.40 | 27324 |
| 2025-03-06 | 54.42 | $54.75 | 39900 |
| 2025-03-05 | 54.27 | $54.96 | 16539 |
| 2025-03-04 | 54.02 | $53.52 | 12037 |
| 2025-03-03 | 54.17 | $53.77 | 22106 |
| 2025-02-28 | 54.26 | $53.50 | 4646 |
| 2025-02-27 | 54.46 | $53.62 | 9042 |
| 2025-02-26 | 54.65 | $54.19 | 3700 |
| 2025-02-25 | 54.70 | $54.20 | 2727 |
| 2025-02-24 | 54.75 | $54.01 | 1500 |
| 2025-02-21 | 54.87 | $54.09 | 4100 |
| 2025-02-20 | 54.96 | $54.69 | 1635 |
| 2025-02-19 | 54.88 | $54.47 | 2802 |
| 2025-02-18 | 54.84 | $54.79 | 305 |
| 2025-02-14 | 54.67 | $54.70 | 1840 |
| 2025-02-13 | 54.49 | $54.71 | 3244 |
| 2025-02-12 | 54.25 | $54.15 | 10200 |
| 2025-02-11 | 54.12 | $54.14 | 1600 |
| 2025-02-10 | 53.95 | $54.01 | 800 |
| 2025-02-07 | 53.79 | $53.70 | 4437 |
| 2025-02-06 | 53.67 | $54.00 | 6500 |
| 2025-02-05 | 53.42 | $53.79 | 4620 |
| 2025-02-04 | 53.18 | $53.21 | 3728 |
| 2025-02-03 | 53.07 | $52.63 | 2800 |
| 2025-01-31 | 53.10 | $53.07 | 15000 |
| 2025-01-30 | 53.00 | $53.48 | 2646 |
| 2025-01-29 | 52.74 | $52.85 | 1302 |
| 2025-01-28 | 52.62 | $52.87 | 6100 |
| 2025-01-27 | 52.45 | $52.79 | 4604 |
| 2025-01-24 | 52.28 | $53.05 | 99200 |
| 2025-01-23 | 51.99 | $52.74 | 12500 |
| 2025-01-22 | 51.73 | $52.59 | 700 |
| 2025-01-21 | 51.46 | $52.74 | 805 |
| 2025-01-17 | 51.09 | $51.74 | 1001 |
| 2025-01-16 | 50.96 | $51.52 | 1400 |
| 2025-01-15 | 50.88 | $51.46 | 4400 |
| 2025-01-14 | 50.82 | $50.67 | 2844 |
| 2025-01-13 | 51.00 | $50.53 | 900 |
| 2025-01-10 | 51.27 | $50.73 | 2400 |
| 2025-01-08 | 51.55 | $51.46 | 2448 |
| 2025-01-07 | 51.67 | $51.86 | 7814 |
| 2025-01-06 | 51.69 | $52.33 | 423 |
| 2025-01-03 | 51.57 | $52.06 | 1620 |
| 2025-01-02 | 51.53 | $51.80 | 4437 |
| 2024-12-31 | 51.57 | $51.83 | 14845 |
| 2024-12-30 | 51.61 | $51.83 | 1700 |
| 2024-12-27 | 51.68 | $51.89 | 5009 |
| 2024-12-26 | 51.75 | $51.95 | 900 |
| 2024-12-24 | 51.82 | $51.79 | 700 |
| 2024-12-23 | 51.98 | $51.57 | 16000 |
| 2024-12-20 | 52.24 | $51.41 | 4300 |
| 2024-12-19 | 52.63 | $51.29 | 8746 |
| 2024-12-18 | 53.14 | $51.23 | 1135 |
| 2024-12-17 | 53.79 | $52.41 | 645 |
| 2024-12-16 | 54.20 | $53.56 | 201 |
| 2024-12-13 | 54.33 | $53.69 | 8100 |
| 2024-12-12 | 54.45 | $53.86 | 1800 |
| 2024-12-11 | 54.53 | $54.51 | 543 |
| 2024-12-10 | 54.42 | $54.15 | 524 |
| 2024-12-09 | 54.39 | $54.58 | 413 |
| 2024-12-06 | 54.21 | $54.55 | 100 |
| 2024-12-05 | 54.00 | $54.63 | 1600 |
| 2024-12-04 | 53.71 | $54.21 | 3414 |
| 2024-12-03 | 53.48 | $54.25 | 733 |
| 2024-12-02 | 53.19 | $53.91 | 300 |
| 2024-11-29 | 52.95 | $54.00 | 130 |
| 2024-11-27 | 52.63 | $53.12 | 205 |
| 2024-11-26 | 52.52 | $52.82 | 921 |
| 2024-11-25 | 52.48 | $53.20 | 7300 |
| 2024-11-22 | 52.33 | $52.83 | 1029 |
| 2024-11-21 | 52.27 | $52.59 | 5000 |
| 2024-11-20 | 52.27 | $52.41 | 2100 |
| 2024-11-19 | 52.35 | $52.72 | 1400 |
| 2024-11-18 | 52.35 | $52.67 | 2723 |
| 2024-11-15 | 52.39 | $52.28 | 5539 |
| 2024-11-14 | 52.56 | $52.35 | 400 |
| 2024-11-13 | 52.75 | $52.37 | 1100 |
| 2024-11-12 | 52.99 | $52.65 | 1100 |
| 2024-11-11 | 53.21 | $53.49 | 141 |
| 2024-11-08 | 53.21 | $53.49 | 318 |
| 2024-11-07 | 53.22 | $54.18 | 1346 |
| 2024-11-06 | 53.02 | $53.18 | 21613 |
| 2024-11-05 | 53.11 | $53.78 | 100 |
| 2024-11-04 | 53.03 | $53.27 | 424 |
| 2024-11-01 | 53.11 | $53.17 | 200 |
| 2024-10-31 | 53.24 | $53.28 | 3218 |
| 2024-10-30 | 53.38 | $53.52 | 800 |
| 2024-10-29 | 53.49 | $53.51 | 7606 |
| 2024-10-28 | 53.63 | $53.70 | 1800 |
| 2024-10-25 | 53.75 | $53.42 | 100 |
| 2024-10-24 | 54.00 | $53.63 | 1423 |
| 2024-10-23 | 54.24 | $53.42 | 1516 |
| 2024-10-22 | 54.61 | $54.30 | 837 |
| 2024-10-21 | 54.78 | $54.45 | 800 |
| 2024-10-18 | 54.94 | $55.14 | 100 |
| 2024-10-17 | 54.92 | $54.76 | 1226 |
| 2024-10-16 | 55.03 | $54.92 | 8318 |
| 2024-10-15 | 55.10 | $54.71 | 410 |
| 2024-10-14 | 55.26 | $55.03 | 700 |
| 2024-10-11 | 55.35 | $55.13 | 808 |
| 2024-10-10 | 55.42 | $54.91 | 1106 |
| 2024-10-09 | 55.58 | $54.99 | 738 |
| 2024-10-08 | 55.75 | $55.08 | 1700 |
| 2024-10-07 | 55.92 | $55.28 | 2432 |
| 2024-10-04 | 56.06 | $55.73 | 1509 |
| 2024-10-03 | 56.07 | $55.21 | 800 |
| 2024-10-02 | 56.25 | $55.67 | 100 |
| 2024-10-01 | 56.31 | $56.00 | 2300 |
| 2024-09-30 | 56.26 | $56.37 | 25800 |
| 2024-09-27 | 56.08 | $56.14 | 3600 |
| 2024-09-26 | 55.92 | $56.67 | 100 |
| 2024-09-25 | 55.55 | $55.42 | 3000 |
| 2024-09-24 | 55.48 | $55.74 | 703 |
| 2024-09-23 | 55.29 | $55.55 | 111 |
| 2024-09-20 | 55.11 | $55.31 | 700 |
| 2024-09-19 | 54.96 | $55.80 | 1600 |
| 2024-09-18 | 54.61 | $54.71 | 1441 |
| 2024-09-17 | 54.53 | $54.69 | 4733 |
| 2024-09-16 | 54.43 | $54.87 | 330 |
| 2024-09-13 | 54.24 | $54.56 | 2100 |
| 2024-09-12 | 54.12 | $54.23 | 2800 |
| 2024-09-11 | 54.06 | $53.72 | 3001 |
| 2024-09-10 | 54.16 | $53.59 | 1200 |
| 2024-09-09 | 54.31 | $53.57 | 1400 |
| 2024-09-06 | 54.50 | $53.07 | 5515 |
| 2024-09-05 | 54.88 | $54.23 | 2938 |
| 2024-09-04 | 54.97 | $54.01 | 2637 |
| 2024-09-03 | 55.13 | $53.96 | 3634 |
| 2024-08-30 | 55.34 | $55.17 | 2318 |
| 2024-08-29 | 55.20 | $54.89 | 1547 |
| 2024-08-28 | 55.10 | $54.86 | 2200 |
| 2024-08-27 | 54.97 | $55.36 | 1200 |
| 2024-08-26 | 54.65 | $55.13 | 2237 |
| 2024-08-23 | 54.31 | $55.29 | 800 |
| 2024-08-22 | 53.84 | $54.10 | 800 |
| 2024-08-21 | 53.63 | $54.54 | 226 |
| 2024-08-20 | 53.24 | $54.13 | 2000 |
| 2024-08-19 | 52.88 | $54.19 | 5100 |
| 2024-08-16 | 52.42 | $53.53 | 24100 |
| 2024-08-15 | 52.08 | $53.24 | 900 |
| 2024-08-14 | 51.75 | $52.81 | 6200 |
| 2024-08-13 | 51.50 | $52.68 | 2328 |
| 2024-08-12 | 51.24 | $51.79 | 1235 |
| 2024-08-09 | 51.21 | $51.68 | 4313 |
| 2024-08-08 | 51.23 | $51.36 | 6300 |
| 2024-08-07 | 51.36 | $50.58 | 6200 |
| 2024-08-06 | 51.78 | $50.56 | 10600 |
| 2024-08-05 | 52.31 | $50.35 | 54946 |
| 2024-08-02 | 53.02 | $51.66 | 5322 |
| 2024-08-01 | 53.47 | $52.69 | 5413 |
| 2024-07-31 | 53.70 | $54.25 | 6700 |
| 2024-07-30 | 53.48 | $53.38 | 16830 |
| 2024-07-29 | 53.48 | $53.16 | 936 |
| 2024-07-26 | 53.55 | $53.48 | 2026 |
| 2024-07-25 | 53.53 | $52.73 | 1800 |
| 2024-07-24 | 53.75 | $53.07 | 300520 |
| 2024-07-23 | 53.89 | $53.63 | 3619 |
| 2024-07-22 | 53.89 | $53.81 | 1426 |
| 2024-07-19 | 53.82 | $53.39 | 800 |
| 2024-07-18 | 53.87 | $53.81 | 1100 |
| 2024-07-17 | 53.78 | $54.13 | 2308 |
| 2024-07-16 | 53.57 | $54.36 | 600 |
| 2024-07-15 | 53.24 | $53.87 | 423 |
| 2024-07-12 | 52.98 | $54.16 | 200 |
| 2024-07-11 | 52.57 | $53.50 | 211 |
| 2024-07-10 | 52.29 | $53.08 | 120 |
| 2024-07-09 | 52.08 | $52.50 | 217 |
| 2024-07-08 | 52.01 | $52.48 | 1800 |
| 2024-07-05 | 51.94 | $52.83 | 4929 |
| 2024-07-03 | 51.75 | $52.58 | 100 |
| 2024-07-02 | 51.60 | $51.87 | 14700 |
| 2024-07-01 | 51.66 | $51.80 | 316 |
| 2024-06-28 | 51.76 | $51.80 | 1400 |
| 2024-06-27 | 51.89 | $51.93 | 522 |
| 2024-06-26 | 52.02 | $51.64 | 2916 |
| 2024-06-25 | 52.28 | $52.01 | 908 |
| 2024-06-24 | 52.49 | $52.15 | 2400 |
| 2024-06-21 | 52.71 | $52.45 | 1500 |
| 2024-06-20 | 52.88 | $52.91 | 2736 |
| 2024-06-18 | 52.95 | $52.92 | 900 |
| 2024-06-17 | 53.03 | $52.68 | 5227 |
| 2024-06-14 | 53.21 | $52.36 | 4800 |
| 2024-06-13 | 53.54 | $52.82 | 1605 |
| 2024-06-12 | 53.79 | $53.77 | 2100 |
| 2024-06-11 | 53.79 | $53.11 | 100 |
| 2024-06-10 | 54.00 | $53.66 | 119 |
| 2024-06-07 | 54.08 | $53.36 | 430 |
| 2024-06-06 | 54.27 | $54.07 | 800 |
| 2024-06-05 | 54.27 | $54.12 | 500 |
| 2024-06-04 | 54.24 | $54.03 | 338 |
| 2024-06-03 | 54.23 | $54.38 | 3500 |
| 2024-05-31 | 54.10 | $54.33 | 2500 |
| 2024-05-30 | 53.96 | $53.80 | 1531 |
| 2024-05-29 | 53.94 | $53.05 | 2800 |
| 2024-05-28 | 54.15 | $54.02 | 700 |
| 2024-05-24 | 54.09 | $53.87 | 1714 |
| 2024-05-23 | 54.06 | $53.22 | 1704 |
| 2024-05-22 | 54.22 | $53.53 | 100 |
| 2024-05-21 | 54.30 | $54.20 | 325 |
| 2024-05-20 | 54.18 | $54.30 | 10349 |
| 2024-05-17 | 53.99 | $54.15 | 5200 |
| 2024-05-16 | 53.80 | $53.86 | 47036 |
| 2024-05-15 | 53.64 | $54.14 | 5000 |
| 2024-05-14 | 53.36 | $53.74 | 3400 |
| 2024-05-13 | 53.13 | $53.35 | 300 |
| 2024-05-10 | 52.97 | $53.35 | 338 |
| 2024-05-09 | 52.77 | $53.39 | 508 |
| 2024-05-08 | 52.50 | $53.00 | 100 |
| 2024-05-07 | 52.30 | $52.94 | 2000 |
| 2024-05-06 | 52.08 | $52.96 | 1522 |
| 2024-05-03 | 51.79 | $52.64 | 7200 |
| 2024-05-02 | 51.55 | $52.21 | 700 |
| 2024-05-01 | 51.40 | $51.43 | 100 |
| 2024-04-30 | 51.46 | $51.57 | 239 |
| 2024-04-29 | 51.50 | $52.42 | 2220 |
| 2024-04-26 | 51.28 | $51.78 | 100 |
| 2024-04-25 | 51.23 | $51.29 | 6100 |
| 2024-04-24 | 51.32 | $51.67 | 736 |
| 2024-04-23 | 51.32 | $51.88 | 505 |
| 2024-04-22 | 51.26 | $51.44 | 709 |
| 2024-04-19 | 51.33 | $51.00 | 1741 |
| 2024-04-18 | 51.57 | $51.09 | 2200 |
| 2024-04-17 | 51.84 | $51.10 | 1200 |
| 2024-04-16 | 52.16 | $51.01 | 4300 |
| 2024-04-15 | 52.59 | $51.78 | 2100 |
| 2024-04-12 | 52.87 | $52.00 | 900 |
| 2024-04-11 | 53.13 | $52.90 | 4605 |
| 2024-04-10 | 53.17 | $52.68 | 100 |
| 2024-04-09 | 53.28 | $53.35 | 746 |
| 2024-04-08 | 53.19 | $53.27 | 5744 |
| 2024-04-05 | 53.11 | $52.98 | 333 |
| 2024-04-04 | 53.09 | $52.72 | 9400 |
| 2024-04-03 | 53.14 | $53.08 | 5000 |
| 2024-04-02 | 53.09 | $52.57 | 100 |
| 2024-04-01 | 53.17 | $52.94 | 127 |
| 2024-03-28 | 53.15 | $53.16 | 700 |
| 2024-03-27 | 53.05 | $53.21 | 2301 |
| 2024-03-26 | 52.90 | $52.78 | 1300 |
| 2024-03-25 | 52.85 | $52.59 | 1000 |
| 2024-03-22 | 52.84 | $52.64 | 1300 |
| 2024-03-21 | 52.80 | $52.86 | 3833 |
| 2024-03-20 | 52.67 | $52.87 | 7416 |
| 2024-03-19 | 52.51 | $52.34 | 3919 |
| 2024-03-18 | 52.47 | $52.21 | 4623 |
| 2024-03-15 | 52.45 | $52.13 | 3400 |
| 2024-03-14 | 52.45 | $52.03 | 1735 |
| 2024-03-13 | 52.47 | $52.43 | 11328 |
| 2024-03-12 | 52.35 | $52.42 | 806 |
| 2024-03-11 | 52.21 | $52.05 | 800 |
| 2024-03-08 | 52.14 | $52.50 | 2401 |
| 2024-03-07 | 51.91 | $52.57 | 4100 |
| 2024-03-06 | 51.60 | $52.08 | 1439 |
| 2024-03-05 | 51.37 | $51.32 | 935 |
| 2024-03-04 | 51.32 | $51.35 | 10900 |
| 2024-03-01 | 51.25 | $51.71 | 1326 |
| 2024-02-29 | 51.04 | $51.18 | 931 |
| 2024-02-28 | 50.96 | $50.94 | 2146 |
| 2024-02-27 | 50.93 | $51.24 | 1200 |
| 2024-02-26 | 50.79 | $51.03 | 25012 |
| 2024-02-23 | 50.69 | $51.07 | 700 |
| 2024-02-22 | 50.55 | $51.14 | 5900 |
| 2024-02-21 | 50.35 | $50.67 | 626 |
| 2024-02-20 | 50.27 | $50.66 | 11400 |
| 2024-02-16 | 50.17 | $50.65 | 1000 |
| 2024-02-15 | 50.05 | $50.54 | — |
| 2024-02-14 | 49.94 | $50.05 | 7837 |
| 2024-02-13 | 49.97 | $49.49 | 640 |
| 2024-02-12 | 50.19 | $50.51 | 2445 |
| 2024-02-09 | 50.13 | $50.27 | 2100 |
| 2024-02-08 | 50.14 | $50.05 | 13400 |
| 2024-02-07 | 50.22 | $50.20 | 5900 |
| 2024-02-06 | 50.28 | $50.24 | 5900 |
| 2024-02-05 | 50.34 | $49.93 | 7829 |
| 2024-02-02 | 50.51 | $50.50 | 125 |
| 2024-02-01 | 50.53 | $50.97 | 900 |
| 2024-01-31 | 50.41 | $50.49 | 429 |
| 2024-01-30 | 50.42 | $50.70 | 337 |
| 2024-01-29 | 50.37 | $50.90 | 700 |
| 2024-01-26 | 50.24 | $50.69 | 214 |
| 2024-01-25 | 50.15 | $50.60 | 1618 |
| 2024-01-24 | 50.07 | $50.36 | 2021 |
| 2024-01-23 | 50.05 | $50.09 | 1637 |
| 2024-01-22 | 50.12 | $50.19 | 300 |
| 2024-01-19 | 50.18 | $49.91 | 3900 |
| 2024-01-18 | 50.33 | $49.89 | 200 |
| 2024-01-17 | 50.53 | $49.49 | 2027 |
| 2024-01-16 | 50.89 | $49.99 | 122 |
| 2024-01-12 | 51.18 | $51.01 | 7006 |
| 2024-01-11 | 51.20 | $50.80 | 3300 |
| 2024-01-10 | 51.28 | $51.01 | 2047 |
| 2024-01-09 | 51.30 | $50.78 | 842 |
| 2024-01-08 | 51.40 | $51.15 | 200 |
| 2024-01-05 | 51.39 | $50.59 | 3300 |
| 2024-01-04 | 51.55 | $50.69 | 1326 |
| 2024-01-03 | 51.69 | $50.58 | 100 |
| 2024-01-02 | 51.89 | $51.10 | 200 |
| 2023-12-29 | 51.95 | $51.76 | 1500 |
| 2023-12-28 | 51.81 | $51.70 | 101 |
| 2023-12-27 | 51.62 | $51.80 | 2335 |
| 2023-12-26 | 51.35 | $51.49 | 223 |
| 2023-12-22 | 51.11 | $51.32 | 1700 |
| 2023-12-21 | 50.84 | $51.05 | 548 |
| 2023-12-20 | 50.59 | $50.24 | 7831 |
| 2023-12-19 | 50.53 | $50.67 | 100 |
| 2023-12-18 | 50.30 | $50.07 | 2106 |
| 2023-12-15 | 50.20 | $50.31 | 700 |
| 2023-12-14 | 49.99 | $50.68 | 100 |
| 2023-12-13 | 49.59 | $49.78 | 4009 |
| 2023-12-12 | 49.39 | $48.87 | 200 |
| 2023-12-11 | 49.42 | $49.03 | 6900 |
| 2023-12-08 | 49.39 | $49.04 | 3000 |
| 2023-12-07 | 49.33 | $49.06 | 100 |
| 2023-12-06 | 49.25 | $48.67 | 400 |
| 2023-12-05 | 49.26 | $48.50 | 200 |
| 2023-12-04 | 49.31 | $48.75 | 100 |
| 2023-12-01 | 49.27 | $49.20 | 100 |
| 2023-11-30 | 49.07 | $48.59 | 2902 |
| 2023-11-29 | 49.00 | $48.87 | 718 |
| 2023-11-28 | 48.82 | $48.68 | 6500 |
| 2023-11-27 | 48.64 | $48.39 | 300 |
| 2023-11-24 | 48.49 | $48.45 | 700 |
| 2023-11-22 | 48.28 | $48.12 | 2701 |
| 2023-11-21 | 48.11 | $47.97 | 100 |
| 2023-11-20 | 47.94 | $48.24 | 200 |
| 2023-11-17 | 47.64 | $48.04 | 1300 |
| 2023-11-16 | 47.31 | $47.28 | 7700 |
| 2023-11-15 | 47.15 | $47.73 | 300 |
| 2023-11-14 | 46.80 | $47.90 | 100 |
| 2023-11-13 | 46.31 | $46.39 | 100 |
| 2023-11-10 | 46.19 | $46.32 | 201 |
| 2023-11-09 | 46.06 | $46.08 | 300 |
| 2023-11-08 | 45.98 | $45.98 | 300 |
| 2023-11-07 | 45.91 | $46.22 | 105 |
| 2023-11-06 | 45.74 | $46.60 | 700 |
| 2023-11-03 | 45.41 | $47.16 | 100 |
| 2023-11-02 | 44.84 | $46.27 | 506 |
| 2023-11-01 | 44.43 | $45.29 | 100 |
| 2023-10-31 | 44.25 | $45.10 | 300 |
| 2023-10-30 | 44.10 | $44.69 | 300 |
| 2023-10-27 | 44.06 | $44.22 | 2200 |
| 2023-10-26 | 44.17 | $43.94 | 1200 |
| 2023-10-25 | 44.42 | $44.11 | 400 |
| 2023-10-24 | 44.67 | $44.79 | 3313 |
| 2023-10-23 | 44.78 | $44.45 | 800 |
| 2023-10-20 | 45.02 | $44.63 | 329 |
| 2023-10-19 | 45.28 | $44.97 | 102 |
| 2023-10-18 | 45.50 | $45.16 | 800 |
| 2023-10-17 | 45.71 | $45.94 | 100 |
| 2023-10-16 | 45.73 | $45.93 | 100 |
| 2023-10-13 | 45.77 | $45.63 | 200 |
| 2023-10-12 | 45.91 | $46.16 | 134 |
| 2023-10-11 | 45.94 | $46.61 | 400 |
| 2023-10-10 | 45.83 | $46.68 | 241 |
| 2023-10-09 | 45.69 | $46.12 | 101 |
| 2023-10-06 | 45.71 | $46.21 | 100 |
| 2023-10-05 | 45.72 | $45.71 | 207 |
| 2023-10-04 | 45.90 | $45.15 | 837 |
| 2023-10-03 | 46.31 | $45.39 | 100 |
| 2023-10-02 | 46.75 | $46.15 | 201 |
| 2023-09-29 | 47.04 | $46.98 | 100 |
| 2023-09-28 | 47.15 | $47.08 | — |
| 2023-09-27 | 47.26 | $46.76 | 103 |
| 2023-09-26 | 47.50 | $46.77 | — |
| 2023-09-25 | 47.79 | $47.47 | — |
| 2023-09-22 | 47.93 | $47.61 | 100 |
| 2023-09-21 | 48.06 | $47.50 | — |
| 2023-09-20 | 48.26 | $48.08 | 800 |
| 2023-09-19 | 48.31 | $48.29 | — |
| 2023-09-18 | 48.31 | $48.22 | 519 |
| 2023-09-15 | 48.34 | $48.39 | — |
| 2023-09-14 | 48.31 | $48.63 | — |
| 2023-09-13 | 48.21 | $48.08 | 100 |
| 2023-09-12 | 48.26 | $48.32 | — |
| 2023-09-11 | 48.25 | $48.52 | 300 |
| 2023-09-08 | 48.17 | $47.95 | 4900 |
| 2023-09-07 | 48.26 | $48.11 | 241 |
| 2023-09-06 | 48.33 | $48.34 | — |
| 2023-09-05 | 48.33 | $48.58 | 146 |
| 2023-09-01 | 48.27 | $48.96 | 100 |
| 2023-08-31 | 48.07 | $48.91 | 700 |
| 2023-08-30 | 47.85 | $48.75 | 2610 |
| 2023-08-29 | 47.64 | $48.74 | 100 |
| 2023-08-28 | 47.40 | $48.05 | — |
| 2023-08-25 | 47.34 | $47.68 | — |
| 2023-08-24 | 47.39 | $47.39 | 100 |
| 2023-08-23 | 47.55 | $48.05 | 100 |
| 2023-08-22 | 47.55 | $47.57 | 400 |
| 2023-08-21 | 47.72 | $47.58 | 200 |
| 2023-08-18 | 47.93 | $47.56 | 100 |
| 2023-08-17 | 48.21 | $47.71 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.27
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.78
Average
54.31
Maximum
79.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.27 | $75.03 | 50017 |
| 2026-07-16 | 47.50 | $75.63 | 9200 |
| 2026-07-15 | 49.87 | $76.24 | 19315 |
| 2026-07-14 | 47.63 | $75.69 | 11917 |
| 2026-07-13 | 44.77 | $75.02 | 27100 |
| 2026-07-10 | 47.84 | $75.85 | 41004 |
| 2026-07-09 | 45.84 | $75.38 | 54300 |
| 2026-07-08 | 44.60 | $75.09 | 95800 |
| 2026-07-07 | 46.86 | $75.73 | 22400 |
| 2026-07-06 | 52.45 | $77.15 | 14810 |
| 2026-07-02 | 48.23 | $76.13 | 16907 |
| 2026-07-01 | 45.86 | $75.60 | 182623 |
| 2026-06-30 | 44.31 | $75.26 | 18014 |
| 2026-06-29 | 44.59 | $75.34 | 34300 |
| 2026-06-26 | 43.16 | $75.01 | 22011 |
| 2026-06-25 | 43.65 | $75.16 | 29100 |
| 2026-06-24 | 42.40 | $74.86 | 22249 |
| 2026-06-23 | 43.53 | $75.23 | 20500 |
| 2026-06-22 | 48.77 | $76.81 | 23200 |
| 2026-06-18 | 48.80 | $76.82 | 31729 |
| 2026-06-17 | 48.27 | $76.67 | 26448 |
| 2026-06-16 | 51.57 | $77.64 | 22237 |
| 2026-06-15 | 51.51 | $77.62 | 22637 |
| 2026-06-12 | 49.17 | $76.90 | 13600 |
| 2026-06-11 | 47.37 | $76.36 | 27141 |
| 2026-06-10 | 39.94 | $74.38 | 18013 |
| 2026-06-09 | 43.00 | $75.43 | 36225 |
| 2026-06-08 | 47.29 | $76.74 | 44500 |
| 2026-06-05 | 45.55 | $76.30 | 12934 |
| 2026-06-04 | 54.81 | $78.68 | 19328 |
| 2026-06-03 | 52.86 | $78.17 | 11000 |
| 2026-06-02 | 56.79 | $79.03 | 14700 |
| 2026-06-01 | 55.51 | $78.68 | 45640 |
| 2026-05-29 | 59.68 | $79.55 | 30700 |
| 2026-05-28 | 58.49 | $79.20 | 32631 |
| 2026-05-27 | 58.08 | $79.08 | 13300 |
| 2026-05-26 | 59.93 | $79.48 | 15000 |
| 2026-05-22 | 55.87 | $78.26 | 9207 |
| 2026-05-21 | 55.80 | $78.24 | 12532 |
| 2026-05-20 | 55.13 | $78.04 | 16100 |
| 2026-05-19 | 51.93 | $77.12 | 10800 |
| 2026-05-18 | 55.35 | $77.96 | 27842 |
| 2026-05-15 | 55.08 | $77.88 | 20400 |
| 2026-05-14 | 61.24 | $79.29 | 10831 |
| 2026-05-13 | 61.28 | $79.30 | 14800 |
| 2026-05-12 | 60.23 | $78.93 | 18600 |
| 2026-05-11 | 62.01 | $79.34 | 17607 |
| 2026-05-08 | 61.43 | $79.12 | 13214 |
| 2026-05-07 | 58.91 | $78.19 | 17115 |
| 2026-05-06 | 60.56 | $78.60 | 28900 |
| 2026-05-05 | 55.85 | $76.96 | 19415 |
| 2026-05-04 | 53.02 | $76.09 | 25500 |
| 2026-05-01 | 55.38 | $76.70 | 18400 |
| 2026-04-30 | 56.16 | $76.90 | 25700 |
| 2026-04-29 | 50.46 | $75.18 | 29209 |
| 2026-04-28 | 53.13 | $75.88 | 22700 |
| 2026-04-27 | 53.75 | $76.04 | 11943 |
| 2026-04-24 | 53.53 | $75.97 | 25317 |
| 2026-04-23 | 53.28 | $75.89 | 11100 |
| 2026-04-22 | 56.00 | $76.66 | 9700 |
| 2026-04-21 | 54.74 | $76.22 | 20500 |
| 2026-04-20 | 60.47 | $77.76 | 12824 |
| 2026-04-17 | 62.77 | $78.33 | 22700 |
| 2026-04-16 | 59.89 | $77.20 | 11003 |
| 2026-04-15 | 59.60 | $77.09 | 18807 |
| 2026-04-14 | 60.89 | $77.43 | 14217 |
| 2026-04-13 | 58.85 | $76.61 | 13100 |
| 2026-04-10 | 57.73 | $76.17 | 23109 |
| 2026-04-09 | 57.17 | $75.95 | 33200 |
| 2026-04-08 | 57.90 | $76.17 | 30748 |
| 2026-04-07 | 50.42 | $73.41 | 19339 |
| 2026-04-06 | 50.33 | $73.38 | 28821 |
| 2026-04-02 | 48.41 | $72.74 | 35941 |
| 2026-04-01 | 50.50 | $73.46 | 15206 |
| 2026-03-31 | 45.51 | $71.85 | 58616 |
| 2026-03-30 | 37.06 | $69.59 | 19000 |
| 2026-03-27 | 37.80 | $69.89 | 32000 |
| 2026-03-26 | 39.06 | $70.40 | 33500 |
| 2026-03-25 | 42.98 | $71.87 | 26223 |
| 2026-03-24 | 37.60 | $70.54 | 26200 |
| 2026-03-23 | 38.35 | $70.83 | 27800 |
| 2026-03-20 | 32.58 | $69.52 | 18002 |
| 2026-03-19 | 37.75 | $71.54 | 135100 |
| 2026-03-18 | 39.09 | $72.00 | 36003 |
| 2026-03-17 | 41.90 | $72.91 | 35649 |
| 2026-03-16 | 41.06 | $72.72 | 13938 |
| 2026-03-13 | 36.53 | $71.73 | 26225 |
| 2026-03-12 | 40.17 | $72.96 | 22500 |
| 2026-03-11 | 45.15 | $74.39 | 20110 |
| 2026-03-10 | 46.02 | $74.62 | 34909 |
| 2026-03-09 | 44.88 | $74.36 | 25400 |
| 2026-03-06 | 45.62 | $74.57 | 33600 |
| 2026-03-05 | 48.21 | $75.29 | 24506 |
| 2026-03-04 | 52.89 | $76.47 | 23340 |
| 2026-03-03 | 50.21 | $75.78 | 66500 |
| 2026-03-02 | 62.51 | $78.29 | 33800 |
| 2026-02-27 | 69.91 | $79.43 | 31900 |
| 2026-02-26 | 69.21 | $79.20 | 24624 |
| 2026-02-25 | 68.76 | $79.05 | 29938 |
| 2026-02-24 | 67.03 | $78.48 | 40045 |
| 2026-02-23 | 66.12 | $78.19 | 31447 |
| 2026-02-20 | 67.27 | $78.38 | 26300 |
| 2026-02-19 | 65.68 | $77.85 | 23900 |
| 2026-02-18 | 65.59 | $77.82 | 28100 |
| 2026-02-17 | 65.22 | $77.69 | 14134 |
| 2026-02-13 | 66.06 | $77.85 | 32749 |
| 2026-02-12 | 65.45 | $77.62 | 25815 |
| 2026-02-11 | 70.07 | $78.51 | 27801 |
| 2026-02-10 | 69.17 | $78.12 | 32746 |
| 2026-02-09 | 67.23 | $77.32 | 32835 |
| 2026-02-06 | 62.77 | $75.71 | 22949 |
| 2026-02-05 | 57.62 | $74.20 | 20500 |
| 2026-02-04 | 65.16 | $75.53 | 27030 |
| 2026-02-03 | 64.29 | $75.27 | 19103 |
| 2026-02-02 | 61.03 | $74.35 | 47842 |
| 2026-01-30 | 62.38 | $74.58 | 34638 |
| 2026-01-29 | 75.43 | $76.47 | 26600 |
| 2026-01-28 | 74.74 | $76.21 | 23248 |
| 2026-01-27 | 79.21 | $76.76 | 60500 |
| 2026-01-26 | 76.35 | $75.59 | 26336 |
| 2026-01-23 | 75.45 | $75.26 | 36538 |
| 2026-01-22 | 73.52 | $74.60 | 373336 |
| 2026-01-21 | 70.30 | $73.64 | 18818 |
| 2026-01-20 | 67.05 | $72.82 | 29100 |
| 2026-01-16 | 71.11 | $73.27 | 32400 |
| 2026-01-15 | 69.55 | $72.87 | 36247 |
| 2026-01-14 | 69.20 | $72.78 | 22328 |
| 2026-01-13 | 67.61 | $72.38 | 23142 |
| 2026-01-12 | 72.12 | $72.89 | 26633 |
| 2026-01-09 | 70.04 | $72.33 | 129700 |
| 2026-01-08 | 68.05 | $71.84 | 27000 |
| 2026-01-07 | 67.16 | $71.63 | 15400 |
| 2026-01-06 | 66.31 | $71.43 | 32540 |
| 2026-01-05 | 65.42 | $71.22 | 24000 |
| 2026-01-02 | 61.41 | $70.35 | 31700 |
| 2025-12-31 | 58.58 | $69.81 | 18746 |
| 2025-12-30 | 61.52 | $70.18 | 38000 |
| 2025-12-29 | 61.01 | $70.08 | 19941 |
| 2025-12-26 | 61.78 | $70.18 | 12625 |
| 2025-12-24 | 61.85 | $70.19 | 17249 |
| 2025-12-23 | 61.33 | $70.07 | 51200 |
| 2025-12-22 | 59.42 | $69.64 | 13124 |
| 2025-12-19 | 56.68 | $69.06 | 18086 |
| 2025-12-18 | 54.68 | $68.66 | 55700 |
| 2025-12-17 | 51.94 | $68.14 | 11300 |
| 2025-12-16 | 54.03 | $68.49 | 18800 |
| 2025-12-15 | 61.64 | $69.62 | 11600 |
| 2025-12-12 | 59.98 | $69.27 | 11300 |
| 2025-12-11 | 62.48 | $69.61 | 10602 |
| 2025-12-10 | 60.98 | $69.28 | 9900 |
| 2025-12-09 | 58.09 | $68.68 | 17000 |
| 2025-12-08 | 58.64 | $68.76 | 11704 |
| 2025-12-05 | 59.92 | $68.95 | 4328 |
| 2025-12-04 | 58.98 | $68.74 | 10800 |
| 2025-12-03 | 58.50 | $68.63 | 11040 |
| 2025-12-02 | 56.60 | $68.20 | 8923 |
| 2025-12-01 | 57.95 | $68.43 | 16200 |
| 2025-11-28 | 59.83 | $68.75 | 5200 |
| 2025-11-26 | 56.15 | $67.88 | 12415 |
| 2025-11-25 | 52.06 | $67.03 | 20118 |
| 2025-11-24 | 47.65 | $66.22 | 11300 |
| 2025-11-21 | 43.70 | $65.57 | 14900 |
| 2025-11-20 | 37.88 | $64.72 | 32642 |
| 2025-11-19 | 42.50 | $65.66 | 8700 |
| 2025-11-18 | 42.43 | $65.65 | 5400 |
| 2025-11-17 | 46.40 | $66.38 | 20200 |
| 2025-11-14 | 50.59 | $67.06 | 11900 |
| 2025-11-13 | 51.30 | $67.17 | 21600 |
| 2025-11-12 | 55.92 | $67.85 | 6648 |
| 2025-11-11 | 53.08 | $67.37 | 8300 |
| 2025-11-10 | 52.36 | $67.25 | 17500 |
| 2025-11-07 | 45.92 | $66.28 | 5220 |
| 2025-11-06 | 43.68 | $65.98 | 7400 |
| 2025-11-05 | 46.03 | $66.37 | 11200 |
| 2025-11-04 | 44.20 | $66.12 | 12004 |
| 2025-11-03 | 49.92 | $67.01 | 4242 |
| 2025-10-31 | 50.55 | $67.10 | 15700 |
| 2025-10-30 | 52.29 | $67.35 | 10100 |
| 2025-10-29 | 53.26 | $67.49 | 29000 |
| 2025-10-28 | 56.10 | $67.89 | 14400 |
| 2025-10-27 | 59.48 | $68.34 | 14048 |
| 2025-10-24 | 58.04 | $68.07 | 17305 |
| 2025-10-23 | 57.23 | $67.92 | 9700 |
| 2025-10-22 | 52.25 | $67.06 | 17025 |
| 2025-10-21 | 51.51 | $66.94 | 15416 |
| 2025-10-20 | 57.90 | $67.83 | 8200 |
| 2025-10-17 | 54.39 | $67.25 | 11349 |
| 2025-10-16 | 56.55 | $67.53 | 11600 |
| 2025-10-15 | 56.32 | $67.49 | 4400 |
| 2025-10-14 | 52.99 | $66.94 | 9714 |
| 2025-10-13 | 52.37 | $66.84 | 15027 |
| 2025-10-10 | 47.44 | $66.10 | 26900 |
| 2025-10-09 | 57.71 | $67.44 | 8617 |
| 2025-10-08 | 61.98 | $67.89 | 12800 |
| 2025-10-07 | 60.82 | $67.70 | 12200 |
| 2025-10-06 | 67.20 | $68.32 | 13925 |
| 2025-10-03 | 66.28 | $68.15 | 7111 |
| 2025-10-02 | 62.64 | $67.53 | 5225 |
| 2025-10-01 | 63.27 | $67.59 | 8449 |
| 2025-09-30 | 63.04 | $67.55 | 11400 |
| 2025-09-29 | 62.23 | $67.41 | 3500 |
| 2025-09-26 | 59.49 | $66.95 | 10823 |
| 2025-09-25 | 56.76 | $66.53 | 24300 |
| 2025-09-24 | 60.34 | $66.92 | 7708 |
| 2025-09-23 | 65.48 | $67.43 | 8819 |
| 2025-09-22 | 66.75 | $67.55 | 9200 |
| 2025-09-19 | 63.86 | $67.03 | 8700 |
| 2025-09-18 | 66.83 | $67.31 | 14100 |
| 2025-09-17 | 65.75 | $67.11 | 12600 |
| 2025-09-16 | 69.50 | $67.46 | 22900 |
| 2025-09-15 | 69.31 | $67.42 | 6721 |
| 2025-09-12 | 67.28 | $67.00 | 13200 |
| 2025-09-11 | 69.15 | $67.18 | 7517 |
| 2025-09-10 | 65.62 | $66.48 | 9323 |
| 2025-09-09 | 65.51 | $66.46 | 15909 |
| 2025-09-08 | 68.45 | $66.75 | 11547 |
| 2025-09-05 | 64.48 | $65.99 | 12118 |
| 2025-09-04 | 61.46 | $65.49 | 8732 |
| 2025-09-03 | 59.42 | $65.18 | 8900 |
| 2025-09-02 | 58.75 | $65.08 | 21400 |
| 2025-08-29 | 65.28 | $65.72 | 4900 |
| 2025-08-28 | 66.94 | $65.87 | 8547 |
| 2025-08-27 | 65.96 | $65.69 | 12600 |
| 2025-08-26 | 66.48 | $65.74 | 7423 |
| 2025-08-25 | 66.02 | $65.65 | 32300 |
| 2025-08-22 | 71.29 | $66.16 | 6800 |
| 2025-08-21 | 64.41 | $64.86 | 18313 |
| 2025-08-20 | 65.91 | $64.99 | 12700 |
| 2025-08-19 | 65.79 | $64.97 | 7323 |
| 2025-08-18 | 66.22 | $65.01 | 10900 |
| 2025-08-15 | 66.22 | $65.01 | 12021 |
| 2025-08-14 | 65.19 | $64.81 | 27600 |
| 2025-08-13 | 65.86 | $64.88 | 6636 |
| 2025-08-12 | 65.23 | $64.75 | 13518 |
| 2025-08-11 | 62.52 | $64.21 | 11702 |
| 2025-08-08 | 64.84 | $64.47 | 17404 |
| 2025-08-07 | 63.96 | $64.29 | 16748 |
| 2025-08-06 | 62.06 | $63.91 | 8200 |
| 2025-08-05 | 59.27 | $63.39 | 8400 |
| 2025-08-04 | 58.14 | $63.19 | 9500 |
| 2025-08-01 | 53.91 | $62.49 | 27500 |
| 2025-07-31 | 52.34 | $62.25 | 11922 |
| 2025-07-30 | 53.71 | $62.44 | 15242 |
| 2025-07-29 | 58.07 | $63.01 | 20200 |
| 2025-07-28 | 58.70 | $63.09 | 7400 |
| 2025-07-25 | 67.24 | $64.07 | 6837 |
| 2025-07-24 | 68.01 | $64.15 | 10200 |
| 2025-07-23 | 72.01 | $64.56 | 7200 |
| 2025-07-22 | 67.74 | $63.59 | 4100 |
| 2025-07-21 | 65.53 | $63.16 | 4700 |
| 2025-07-18 | 62.34 | $62.60 | 8839 |
| 2025-07-17 | 63.23 | $62.69 | 5018 |
| 2025-07-16 | 62.49 | $62.56 | 10000 |
| 2025-07-15 | 60.46 | $62.21 | 8825 |
| 2025-07-14 | 65.57 | $62.74 | 5014 |
| 2025-07-11 | 66.17 | $62.80 | 4300 |
| 2025-07-10 | 69.19 | $63.10 | 17626 |
| 2025-07-09 | 68.51 | $62.95 | 11700 |
| 2025-07-08 | 66.49 | $62.52 | 13109 |
| 2025-07-07 | 63.60 | $61.96 | 16100 |
| 2025-07-03 | 70.05 | $62.59 | 2800 |
| 2025-07-02 | 69.30 | $62.43 | 10230 |
| 2025-07-01 | 68.21 | $62.20 | 9900 |
| 2025-06-30 | 68.31 | $62.21 | 13972 |
| 2025-06-27 | 66.54 | $61.83 | 9124 |
| 2025-06-26 | 65.02 | $61.52 | 10700 |
| 2025-06-25 | 59.64 | $60.56 | 7220 |
| 2025-06-24 | 59.91 | $60.59 | 3500 |
| 2025-06-23 | 61.43 | $60.76 | 8400 |
| 2025-06-20 | 59.96 | $60.50 | 7100 |
| 2025-06-18 | 63.22 | $60.87 | 2927 |
| 2025-06-17 | 62.86 | $60.80 | 6500 |
| 2025-06-16 | 66.81 | $61.24 | 3300 |
| 2025-06-13 | 65.25 | $60.91 | 4620 |
| 2025-06-12 | 72.48 | $61.65 | 8426 |
| 2025-06-11 | 70.69 | $61.22 | 4012 |
| 2025-06-10 | 69.91 | $61.04 | 6134 |
| 2025-06-09 | 69.43 | $60.93 | 7301 |
| 2025-06-06 | 69.23 | $60.88 | 14000 |
| 2025-06-05 | 70.13 | $60.98 | 17800 |
| 2025-06-04 | 69.91 | $60.92 | 11812 |
| 2025-06-03 | 68.28 | $60.49 | 17500 |
| 2025-06-02 | 71.98 | $60.92 | 13800 |
| 2025-05-30 | 68.85 | $60.08 | 12000 |
| 2025-05-29 | 68.17 | $59.91 | 4329 |
| 2025-05-28 | 67.24 | $59.68 | 9400 |
| 2025-05-27 | 70.28 | $60.04 | 13033 |
| 2025-05-23 | 67.32 | $59.28 | 2300 |
| 2025-05-22 | 65.24 | $58.80 | 3219 |
| 2025-05-21 | 65.49 | $58.83 | 4900 |
| 2025-05-20 | 68.53 | $59.20 | 7247 |
| 2025-05-19 | 67.60 | $58.96 | 5700 |
| 2025-05-16 | 66.10 | $58.58 | 13814 |
| 2025-05-15 | 65.54 | $58.44 | 8700 |
| 2025-05-14 | 63.80 | $58.01 | 10800 |
| 2025-05-13 | 65.86 | $58.29 | 9200 |
| 2025-05-12 | 64.70 | $57.99 | 8340 |
| 2025-05-09 | 63.81 | $57.76 | 9100 |
| 2025-05-08 | 62.06 | $57.32 | 4200 |
| 2025-05-07 | 61.98 | $57.30 | 9107 |
| 2025-05-06 | 63.56 | $57.55 | 20810 |
| 2025-05-05 | 62.06 | $57.14 | 20200 |
| 2025-05-02 | 61.28 | $56.93 | 15000 |
| 2025-05-01 | 58.84 | $56.29 | 5948 |
| 2025-04-30 | 60.30 | $56.55 | 1800 |
| 2025-04-29 | 60.91 | $56.66 | 6000 |
| 2025-04-28 | 60.57 | $56.56 | 7102 |
| 2025-04-25 | 58.74 | $56.03 | 4130 |
| 2025-04-24 | 58.63 | $56.00 | 16328 |
| 2025-04-23 | 56.16 | $55.29 | 15432 |
| 2025-04-22 | 56.70 | $55.41 | 5300 |
| 2025-04-21 | 54.18 | $54.69 | 11300 |
| 2025-04-17 | 54.00 | $54.64 | 20600 |
| 2025-04-16 | 51.73 | $54.00 | 5600 |
| 2025-04-15 | 51.48 | $53.93 | 17300 |
| 2025-04-14 | 50.65 | $53.69 | 4200 |
| 2025-04-11 | 48.20 | $52.99 | 15340 |
| 2025-04-10 | 42.02 | $51.41 | 9707 |
| 2025-04-09 | 44.31 | $52.13 | 35500 |
| 2025-04-08 | 27.49 | $48.90 | 33617 |
| 2025-04-07 | 25.78 | $48.64 | 37400 |
| 2025-04-04 | 27.95 | $49.54 | 37100 |
| 2025-04-03 | 41.77 | $53.26 | 15302 |
| 2025-04-02 | 48.95 | $54.42 | 10844 |
| 2025-04-01 | 48.44 | $54.35 | 94028 |
| 2025-03-31 | 48.09 | $54.30 | 17300 |
| 2025-03-28 | 51.34 | $54.79 | 19900 |
| 2025-03-27 | 56.03 | $55.43 | 10532 |
| 2025-03-26 | 55.43 | $55.33 | 19236 |
| 2025-03-25 | 59.89 | $55.90 | 19018 |
| 2025-03-24 | 57.43 | $55.47 | 20024 |
| 2025-03-21 | 57.90 | $55.53 | 20800 |
| 2025-03-20 | 60.65 | $55.88 | 27800 |
| 2025-03-19 | 63.52 | $56.23 | 8416 |
| 2025-03-18 | 62.61 | $56.04 | 23400 |
| 2025-03-17 | 62.56 | $56.03 | 12400 |
| 2025-03-14 | 59.48 | $55.39 | 13620 |
| 2025-03-13 | 53.39 | $54.32 | 207800 |
| 2025-03-12 | 55.69 | $54.63 | 12300 |
| 2025-03-11 | 52.82 | $54.17 | 14600 |
| 2025-03-10 | 53.18 | $54.22 | 54700 |
| 2025-03-07 | 62.63 | $55.40 | 27324 |
| 2025-03-06 | 58.80 | $54.75 | 39900 |
| 2025-03-05 | 60.71 | $54.96 | 16539 |
| 2025-03-04 | 50.15 | $53.52 | 12037 |
| 2025-03-03 | 52.48 | $53.77 | 22106 |
| 2025-02-28 | 50.10 | $53.50 | 4646 |
| 2025-02-27 | 51.18 | $53.62 | 9042 |
| 2025-02-26 | 56.70 | $54.19 | 3700 |
| 2025-02-25 | 56.80 | $54.20 | 2727 |
| 2025-02-24 | 55.35 | $54.01 | 1500 |
| 2025-02-21 | 56.10 | $54.09 | 4100 |
| 2025-02-20 | 62.13 | $54.69 | 1635 |
| 2025-02-19 | 60.65 | $54.47 | 2802 |
| 2025-02-18 | 64.09 | $54.79 | 305 |
| 2025-02-14 | 63.54 | $54.70 | 1840 |
| 2025-02-13 | 63.65 | $54.71 | 3244 |
| 2025-02-12 | 60.20 | $54.15 | 10200 |
| 2025-02-11 | 60.14 | $54.14 | 1600 |
| 2025-02-10 | 59.33 | $54.01 | 800 |
| 2025-02-07 | 57.37 | $53.70 | 4437 |
| 2025-02-06 | 60.03 | $54.00 | 6500 |
| 2025-02-05 | 58.76 | $53.79 | 4620 |
| 2025-02-04 | 55.00 | $53.21 | 3728 |
| 2025-02-03 | 50.74 | $52.63 | 2800 |
| 2025-01-31 | 54.46 | $53.07 | 15000 |
| 2025-01-30 | 58.23 | $53.48 | 2646 |
| 2025-01-29 | 53.53 | $52.85 | 1302 |
| 2025-01-28 | 53.72 | $52.87 | 6100 |
| 2025-01-27 | 53.11 | $52.79 | 4604 |
| 2025-01-24 | 55.35 | $53.05 | 99200 |
| 2025-01-23 | 53.11 | $52.74 | 12500 |
| 2025-01-22 | 52.00 | $52.59 | 700 |
| 2025-01-21 | 53.19 | $52.74 | 805 |
| 2025-01-17 | 45.24 | $51.74 | 1001 |
| 2025-01-16 | 43.22 | $51.52 | 1400 |
| 2025-01-15 | 42.67 | $51.46 | 4400 |
| 2025-01-14 | 34.81 | $50.67 | 2844 |
| 2025-01-13 | 33.27 | $50.53 | 900 |
| 2025-01-10 | 34.37 | $50.73 | 2400 |
| 2025-01-08 | 38.83 | $51.46 | 2448 |
| 2025-01-07 | 41.65 | $51.86 | 7814 |
| 2025-01-06 | 45.31 | $52.33 | 423 |
| 2025-01-03 | 42.55 | $52.06 | 1620 |
| 2025-01-02 | 39.77 | $51.80 | 4437 |
| 2024-12-31 | 39.99 | $51.83 | 14845 |
| 2024-12-30 | 39.99 | $51.83 | 1700 |
| 2024-12-27 | 40.37 | $51.89 | 5009 |
| 2024-12-26 | 40.75 | $51.95 | 900 |
| 2024-12-24 | 39.32 | $51.79 | 700 |
| 2024-12-23 | 37.34 | $51.57 | 16000 |
| 2024-12-20 | 35.90 | $51.41 | 4300 |
| 2024-12-19 | 34.83 | $51.29 | 8746 |
| 2024-12-18 | 34.31 | $51.23 | 1135 |
| 2024-12-17 | 40.33 | $52.41 | 645 |
| 2024-12-16 | 48.15 | $53.56 | 201 |
| 2024-12-13 | 49.18 | $53.69 | 8100 |
| 2024-12-12 | 50.51 | $53.86 | 1800 |
| 2024-12-11 | 56.04 | $54.51 | 543 |
| 2024-12-10 | 53.35 | $54.15 | 524 |
| 2024-12-09 | 57.33 | $54.58 | 413 |
| 2024-12-06 | 57.12 | $54.55 | 100 |
| 2024-12-05 | 57.84 | $54.63 | 1600 |
| 2024-12-04 | 54.98 | $54.21 | 3414 |
| 2024-12-03 | 55.32 | $54.25 | 733 |
| 2024-12-02 | 52.98 | $53.91 | 300 |
| 2024-11-29 | 53.69 | $54.00 | 130 |
| 2024-11-27 | 47.12 | $53.12 | 205 |
| 2024-11-26 | 44.58 | $52.82 | 921 |
| 2024-11-25 | 47.32 | $53.20 | 7300 |
| 2024-11-22 | 44.15 | $52.83 | 1029 |
| 2024-11-21 | 41.99 | $52.59 | 5000 |
| 2024-11-20 | 40.35 | $52.41 | 2100 |
| 2024-11-19 | 42.31 | $52.72 | 1400 |
| 2024-11-18 | 41.88 | $52.67 | 2723 |
| 2024-11-15 | 38.46 | $52.28 | 5539 |
| 2024-11-14 | 38.85 | $52.35 | 400 |
| 2024-11-13 | 38.96 | $52.37 | 1100 |
| 2024-11-12 | 40.44 | $52.65 | 1100 |
| 2024-11-11 | 45.35 | $53.49 | 141 |
| 2024-11-08 | 45.35 | $53.49 | 318 |
| 2024-11-07 | 49.84 | $54.18 | 1346 |
| 2024-11-06 | 41.93 | $53.18 | 21613 |
| 2024-11-05 | 46.07 | $53.78 | 100 |
| 2024-11-04 | 41.40 | $53.27 | 424 |
| 2024-11-01 | 40.43 | $53.17 | 200 |
| 2024-10-31 | 41.14 | $53.28 | 3218 |
| 2024-10-30 | 42.68 | $53.52 | 800 |
| 2024-10-29 | 42.60 | $53.51 | 7606 |
| 2024-10-28 | 43.77 | $53.70 | 1800 |
| 2024-10-25 | 41.51 | $53.42 | 100 |
| 2024-10-24 | 42.74 | $53.63 | 1423 |
| 2024-10-23 | 41.09 | $53.42 | 1516 |
| 2024-10-22 | 46.41 | $54.30 | 837 |
| 2024-10-21 | 47.40 | $54.45 | 800 |
| 2024-10-18 | 52.29 | $55.14 | 100 |
| 2024-10-17 | 49.57 | $54.76 | 1226 |
| 2024-10-16 | 50.73 | $54.92 | 8318 |
| 2024-10-15 | 49.25 | $54.71 | 410 |
| 2024-10-14 | 51.49 | $55.03 | 700 |
| 2024-10-11 | 52.19 | $55.13 | 808 |
| 2024-10-10 | 50.78 | $54.91 | 1106 |
| 2024-10-09 | 51.30 | $54.99 | 738 |
| 2024-10-08 | 51.87 | $55.08 | 1700 |
| 2024-10-07 | 53.12 | $55.28 | 2432 |
| 2024-10-04 | 55.99 | $55.73 | 1509 |
| 2024-10-03 | 53.21 | $55.21 | 800 |
| 2024-10-02 | 56.19 | $55.67 | 100 |
| 2024-10-01 | 58.42 | $56.00 | 2300 |
| 2024-09-30 | 60.99 | $56.37 | 25800 |
| 2024-09-27 | 59.95 | $56.14 | 3600 |
| 2024-09-26 | 63.67 | $56.67 | 100 |
| 2024-09-25 | 57.80 | $55.42 | 3000 |
| 2024-09-24 | 60.16 | $55.74 | 703 |
| 2024-09-23 | 59.22 | $55.55 | 111 |
| 2024-09-20 | 58.03 | $55.31 | 700 |
| 2024-09-19 | 61.51 | $55.80 | 1600 |
| 2024-09-18 | 55.92 | $54.71 | 1441 |
| 2024-09-17 | 55.81 | $54.69 | 4733 |
| 2024-09-16 | 57.05 | $54.87 | 330 |
| 2024-09-13 | 55.43 | $54.56 | 2100 |
| 2024-09-12 | 53.67 | $54.23 | 2800 |
| 2024-09-11 | 50.80 | $53.72 | 3001 |
| 2024-09-10 | 50.06 | $53.59 | 1200 |
| 2024-09-09 | 49.95 | $53.57 | 1400 |
| 2024-09-06 | 47.16 | $53.07 | 5515 |
| 2024-09-05 | 53.76 | $54.23 | 2938 |
| 2024-09-04 | 52.57 | $54.01 | 2637 |
| 2024-09-03 | 52.30 | $53.96 | 3634 |
| 2024-08-30 | 60.06 | $55.17 | 2318 |
| 2024-08-29 | 58.71 | $54.89 | 1547 |
| 2024-08-28 | 58.57 | $54.86 | 2200 |
| 2024-08-27 | 61.95 | $55.36 | 1200 |
| 2024-08-26 | 60.97 | $55.13 | 2237 |
| 2024-08-23 | 62.03 | $55.29 | 800 |
| 2024-08-22 | 56.71 | $54.10 | 800 |
| 2024-08-21 | 59.64 | $54.54 | 226 |
| 2024-08-20 | 57.70 | $54.13 | 2000 |
| 2024-08-19 | 58.09 | $54.19 | 5100 |
| 2024-08-16 | 54.93 | $53.53 | 24100 |
| 2024-08-15 | 53.46 | $53.24 | 900 |
| 2024-08-14 | 51.22 | $52.81 | 6200 |
| 2024-08-13 | 50.54 | $52.68 | 2328 |
| 2024-08-12 | 45.59 | $51.79 | 1235 |
| 2024-08-09 | 44.94 | $51.68 | 4313 |
| 2024-08-08 | 43.07 | $51.36 | 6300 |
| 2024-08-07 | 38.20 | $50.58 | 6200 |
| 2024-08-06 | 38.07 | $50.56 | 10600 |
| 2024-08-05 | 36.76 | $50.35 | 54946 |
| 2024-08-02 | 42.05 | $51.66 | 5322 |
| 2024-08-01 | 47.13 | $52.69 | 5413 |
| 2024-07-31 | 57.02 | $54.25 | 6700 |
| 2024-07-30 | 51.64 | $53.38 | 16830 |
| 2024-07-29 | 50.14 | $53.16 | 936 |
| 2024-07-26 | 52.39 | $53.48 | 2026 |
| 2024-07-25 | 47.12 | $52.73 | 1800 |
| 2024-07-24 | 49.47 | $53.07 | 300520 |
| 2024-07-23 | 53.68 | $53.63 | 3619 |
| 2024-07-22 | 55.11 | $53.81 | 1426 |
| 2024-07-19 | 52.29 | $53.39 | 800 |
| 2024-07-18 | 55.60 | $53.81 | 1100 |
| 2024-07-17 | 58.28 | $54.13 | 2308 |
| 2024-07-16 | 60.26 | $54.36 | 600 |
| 2024-07-15 | 57.32 | $53.87 | 423 |
| 2024-07-12 | 59.81 | $54.16 | 200 |
| 2024-07-11 | 55.66 | $53.50 | 211 |
| 2024-07-10 | 52.71 | $53.08 | 120 |
| 2024-07-09 | 48.18 | $52.50 | 217 |
| 2024-07-08 | 48.02 | $52.48 | 1800 |
| 2024-07-05 | 50.67 | $52.83 | 4929 |
| 2024-07-03 | 48.75 | $52.58 | 100 |
| 2024-07-02 | 42.75 | $51.87 | 14700 |
| 2024-07-01 | 42.11 | $51.80 | 316 |
| 2024-06-28 | 42.11 | $51.80 | 1400 |
| 2024-06-27 | 42.91 | $51.93 | 522 |
| 2024-06-26 | 40.52 | $51.64 | 2916 |
| 2024-06-25 | 42.68 | $52.01 | 908 |
| 2024-06-24 | 43.52 | $52.15 | 2400 |
| 2024-06-21 | 45.33 | $52.45 | 1500 |
| 2024-06-20 | 48.24 | $52.91 | 2736 |
| 2024-06-18 | 48.31 | $52.92 | 900 |
| 2024-06-17 | 46.69 | $52.68 | 5227 |
| 2024-06-14 | 44.49 | $52.36 | 4800 |
| 2024-06-13 | 47.15 | $52.82 | 1605 |
| 2024-06-12 | 53.40 | $53.77 | 2100 |
| 2024-06-11 | 48.93 | $53.11 | 100 |
| 2024-06-10 | 52.96 | $53.66 | 119 |
| 2024-06-07 | 50.86 | $53.36 | 430 |
| 2024-06-06 | 56.52 | $54.07 | 800 |
| 2024-06-05 | 56.94 | $54.12 | 500 |
| 2024-06-04 | 56.38 | $54.03 | 338 |
| 2024-06-03 | 59.23 | $54.38 | 3500 |
| 2024-05-31 | 58.95 | $54.33 | 2500 |
| 2024-05-30 | 55.89 | $53.80 | 1531 |
| 2024-05-29 | 50.97 | $53.05 | 2800 |
| 2024-05-28 | 59.05 | $54.02 | 700 |
| 2024-05-24 | 58.08 | $53.87 | 1714 |
| 2024-05-23 | 53.51 | $53.22 | 1704 |
| 2024-05-22 | 56.29 | $53.53 | 100 |
| 2024-05-21 | 63.00 | $54.20 | 325 |
| 2024-05-20 | 64.08 | $54.30 | 10349 |
| 2024-05-17 | 63.18 | $54.15 | 5200 |
| 2024-05-16 | 61.40 | $53.86 | 47036 |
| 2024-05-15 | 64.25 | $54.14 | 5000 |
| 2024-05-14 | 61.84 | $53.74 | 3400 |
| 2024-05-13 | 59.31 | $53.35 | 300 |
| 2024-05-10 | 59.31 | $53.35 | 338 |
| 2024-05-09 | 59.68 | $53.39 | 508 |
| 2024-05-08 | 57.23 | $53.00 | 100 |
| 2024-05-07 | 56.85 | $52.94 | 2000 |
| 2024-05-06 | 57.01 | $52.96 | 1522 |
| 2024-05-03 | 55.06 | $52.64 | 7200 |
| 2024-05-02 | 52.31 | $52.21 | 700 |
| 2024-05-01 | 46.69 | $51.43 | 100 |
| 2024-04-30 | 47.65 | $51.57 | 239 |
| 2024-04-29 | 54.05 | $52.42 | 2220 |
| 2024-04-26 | 49.16 | $51.78 | 100 |
| 2024-04-25 | 44.91 | $51.29 | 6100 |
| 2024-04-24 | 47.86 | $51.67 | 736 |
| 2024-04-23 | 49.57 | $51.88 | 505 |
| 2024-04-22 | 45.71 | $51.44 | 709 |
| 2024-04-19 | 41.45 | $51.00 | 1741 |
| 2024-04-18 | 42.09 | $51.09 | 2200 |
| 2024-04-17 | 42.16 | $51.10 | 1200 |
| 2024-04-16 | 41.34 | $51.01 | 4300 |
| 2024-04-15 | 46.73 | $51.78 | 2100 |
| 2024-04-12 | 48.44 | $52.00 | 900 |
| 2024-04-11 | 56.51 | $52.90 | 4605 |
| 2024-04-10 | 54.76 | $52.68 | 100 |
| 2024-04-09 | 61.97 | $53.35 | 746 |
| 2024-04-08 | 61.39 | $53.27 | 5744 |
| 2024-04-05 | 59.26 | $52.98 | 333 |
| 2024-04-04 | 57.26 | $52.72 | 9400 |
| 2024-04-03 | 61.22 | $53.08 | 5000 |
| 2024-04-02 | 57.24 | $52.57 | 100 |
| 2024-04-01 | 61.60 | $52.94 | 127 |
| 2024-03-28 | 64.37 | $53.16 | 700 |
| 2024-03-27 | 65.00 | $53.21 | 2301 |
| 2024-03-26 | 61.95 | $52.78 | 1300 |
| 2024-03-25 | 60.51 | $52.59 | 1000 |
| 2024-03-22 | 61.09 | $52.64 | 1300 |
| 2024-03-21 | 63.64 | $52.86 | 3833 |
| 2024-03-20 | 63.75 | $52.87 | 7416 |
| 2024-03-19 | 60.13 | $52.34 | 3919 |
| 2024-03-18 | 59.18 | $52.21 | 4623 |
| 2024-03-15 | 58.60 | $52.13 | 3400 |
| 2024-03-14 | 57.90 | $52.03 | 1735 |
| 2024-03-13 | 61.91 | $52.43 | 11328 |
| 2024-03-12 | 61.85 | $52.42 | 806 |
| 2024-03-11 | 59.50 | $52.05 | 800 |
| 2024-03-08 | 64.05 | $52.50 | 2401 |
| 2024-03-07 | 64.79 | $52.57 | 4100 |
| 2024-03-06 | 61.89 | $52.08 | 1439 |
| 2024-03-05 | 56.62 | $51.32 | 935 |
| 2024-03-04 | 56.92 | $51.35 | 10900 |
| 2024-03-01 | 60.51 | $51.71 | 1326 |
| 2024-02-29 | 56.69 | $51.18 | 931 |
| 2024-02-28 | 54.80 | $50.94 | 2146 |
| 2024-02-27 | 57.79 | $51.24 | 1200 |
| 2024-02-26 | 56.20 | $51.03 | 25012 |
| 2024-02-23 | 56.58 | $51.07 | 700 |
| 2024-02-22 | 57.24 | $51.14 | 5900 |
| 2024-02-21 | 53.85 | $50.67 | 626 |
| 2024-02-20 | 53.78 | $50.66 | 11400 |
| 2024-02-16 | 53.70 | $50.65 | 1000 |
| 2024-02-15 | 52.96 | $50.54 | — |
| 2024-02-14 | 49.49 | $50.05 | 7837 |
| 2024-02-13 | 45.11 | $49.49 | 640 |
| 2024-02-12 | 53.08 | $50.51 | 2445 |
| 2024-02-09 | 51.15 | $50.27 | 2100 |
| 2024-02-08 | 49.34 | $50.05 | 13400 |
| 2024-02-07 | 50.55 | $50.20 | 5900 |
| 2024-02-06 | 50.87 | $50.24 | 5900 |
| 2024-02-05 | 48.49 | $49.93 | 7829 |
| 2024-02-02 | 52.98 | $50.50 | 125 |
| 2024-02-01 | 57.13 | $50.97 | 900 |
| 2024-01-31 | 53.60 | $50.49 | 429 |
| 2024-01-30 | 55.50 | $50.70 | 337 |
| 2024-01-29 | 57.33 | $50.90 | 700 |
| 2024-01-26 | 55.88 | $50.69 | 214 |
| 2024-01-25 | 55.26 | $50.60 | 1618 |
| 2024-01-24 | 53.60 | $50.36 | 2021 |
| 2024-01-23 | 51.69 | $50.09 | 1637 |
| 2024-01-22 | 52.45 | $50.19 | 300 |
| 2024-01-19 | 50.52 | $49.91 | 3900 |
| 2024-01-18 | 50.38 | $49.89 | 200 |
| 2024-01-17 | 47.63 | $49.49 | 2027 |
| 2024-01-16 | 50.99 | $49.99 | 122 |
| 2024-01-12 | 59.06 | $51.01 | 7006 |
| 2024-01-11 | 57.76 | $50.80 | 3300 |
| 2024-01-10 | 59.56 | $51.01 | 2047 |
| 2024-01-09 | 58.20 | $50.78 | 842 |
| 2024-01-08 | 61.36 | $51.15 | 200 |
| 2024-01-05 | 58.09 | $50.59 | 3300 |
| 2024-01-04 | 58.94 | $50.69 | 1326 |
| 2024-01-03 | 58.30 | $50.58 | 100 |
| 2024-01-02 | 62.65 | $51.10 | 200 |
| 2023-12-29 | 68.84 | $51.76 | 1500 |
| 2023-12-28 | 68.57 | $51.70 | 101 |
| 2023-12-27 | 69.52 | $51.80 | 2335 |
| 2023-12-26 | 68.23 | $51.49 | 223 |
| 2023-12-22 | 67.51 | $51.32 | 1700 |
| 2023-12-21 | 66.36 | $51.05 | 548 |
| 2023-12-20 | 62.60 | $50.24 | 7831 |
| 2023-12-19 | 66.34 | $50.67 | 100 |
| 2023-12-18 | 63.45 | $50.07 | 2106 |
| 2023-12-15 | 65.59 | $50.31 | 700 |
| 2023-12-14 | 69.01 | $50.68 | 100 |
| 2023-12-13 | 64.77 | $49.78 | 4009 |
| 2023-12-12 | 59.43 | $48.87 | 200 |
| 2023-12-11 | 60.98 | $49.03 | 6900 |
| 2023-12-08 | 61.07 | $49.04 | 3000 |
| 2023-12-07 | 61.25 | $49.06 | 100 |
| 2023-12-06 | 59.02 | $48.67 | 400 |
| 2023-12-05 | 58.02 | $48.50 | 200 |
| 2023-12-04 | 60.07 | $48.75 | 100 |
| 2023-12-01 | 63.93 | $49.20 | 100 |
| 2023-11-30 | 60.67 | $48.59 | 2902 |
| 2023-11-29 | 63.16 | $48.87 | 718 |
| 2023-11-28 | 62.16 | $48.68 | 6500 |
| 2023-11-27 | 60.61 | $48.39 | 300 |
| 2023-11-24 | 61.10 | $48.45 | 700 |
| 2023-11-22 | 59.38 | $48.12 | 2701 |
| 2023-11-21 | 58.59 | $47.97 | 100 |
| 2023-11-20 | 60.61 | $48.24 | 200 |
| 2023-11-17 | 59.63 | $48.04 | 1300 |
| 2023-11-16 | 55.64 | $47.28 | 7700 |
| 2023-11-15 | 58.91 | $47.73 | 300 |
| 2023-11-14 | 60.18 | $47.90 | 100 |
| 2023-11-13 | 51.33 | $46.39 | 100 |
| 2023-11-10 | 50.85 | $46.32 | 201 |
| 2023-11-09 | 49.21 | $46.08 | 300 |
| 2023-11-08 | 48.54 | $45.98 | 300 |
| 2023-11-07 | 50.06 | $46.22 | 105 |
| 2023-11-06 | 52.54 | $46.60 | 700 |
| 2023-11-03 | 56.46 | $47.16 | 100 |
| 2023-11-02 | 50.93 | $46.27 | 506 |
| 2023-11-01 | 43.43 | $45.29 | 100 |
| 2023-10-31 | 41.79 | $45.10 | 300 |
| 2023-10-30 | 38.11 | $44.69 | 300 |
| 2023-10-27 | 33.54 | $44.22 | 2200 |
| 2023-10-26 | 30.64 | $43.94 | 1200 |
| 2023-10-25 | 31.43 | $44.11 | 400 |
| 2023-10-24 | 34.85 | $44.79 | 3313 |
| 2023-10-23 | 31.30 | $44.45 | 800 |
| 2023-10-20 | 32.18 | $44.63 | 329 |
| 2023-10-19 | 33.90 | $44.97 | 102 |
| 2023-10-18 | 34.88 | $45.16 | 800 |
| 2023-10-17 | 39.35 | $45.94 | 100 |
| 2023-10-16 | 39.25 | $45.93 | 100 |
| 2023-10-13 | 36.42 | $45.63 | 200 |
| 2023-10-12 | 39.51 | $46.16 | 134 |
| 2023-10-11 | 42.41 | $46.61 | 400 |
| 2023-10-10 | 42.88 | $46.68 | 241 |
| 2023-10-09 | 37.68 | $46.12 | 101 |
| 2023-10-06 | 38.21 | $46.21 | 100 |
| 2023-10-05 | 33.25 | $45.71 | 207 |
| 2023-10-04 | 27.02 | $45.15 | 837 |
| 2023-10-03 | 28.09 | $45.39 | 100 |
| 2023-10-02 | 31.88 | $46.15 | 201 |
| 2023-09-29 | 37.07 | $46.98 | 100 |
| 2023-09-28 | 37.77 | $47.08 | — |
| 2023-09-27 | 33.96 | $46.76 | 103 |
| 2023-09-26 | 34.02 | $46.77 | — |
| 2023-09-25 | 38.72 | $47.47 | — |
| 2023-09-22 | 39.76 | $47.61 | 100 |
| 2023-09-21 | 38.52 | $47.50 | — |
| 2023-09-20 | 42.93 | $48.08 | 800 |
| 2023-09-19 | 44.69 | $48.29 | — |
| 2023-09-18 | 43.96 | $48.22 | 519 |
| 2023-09-15 | 45.33 | $48.39 | — |
| 2023-09-14 | 47.32 | $48.63 | — |
| 2023-09-13 | 41.77 | $48.08 | 100 |
| 2023-09-12 | 43.68 | $48.32 | — |
| 2023-09-11 | 45.32 | $48.52 | 300 |
| 2023-09-08 | 39.14 | $47.95 | 4900 |
| 2023-09-07 | 40.35 | $48.11 | 241 |
| 2023-09-06 | 42.14 | $48.34 | — |
| 2023-09-05 | 44.08 | $48.58 | 146 |
| 2023-09-01 | 47.35 | $48.96 | 100 |
| 2023-08-31 | 46.85 | $48.91 | 700 |
| 2023-08-30 | 45.30 | $48.75 | 2610 |
| 2023-08-29 | 45.20 | $48.74 | 100 |
| 2023-08-28 | 38.13 | $48.05 | — |
| 2023-08-25 | 33.78 | $47.68 | — |
| 2023-08-24 | 30.12 | $47.39 | 100 |
| 2023-08-23 | 34.21 | $48.05 | 100 |
| 2023-08-22 | 27.40 | $47.57 | 400 |
| 2023-08-21 | 27.46 | $47.58 | 200 |
| 2023-08-18 | 27.18 | $47.56 | 100 |
| 2023-08-17 | 27.96 | $47.71 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.65
2026-07-17
Close Price
$75.03
Vol: 50017
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -78.65 | $75.03 | 50017 |
| 2026-07-16 | -68.82 | $75.63 | 9200 |
| 2026-07-15 | -52.42 | $76.24 | 19315 |
| 2026-07-14 | -67.20 | $75.69 | 11917 |
| 2026-07-13 | -85.22 | $75.02 | 27100 |
| 2026-07-10 | -62.90 | $75.85 | 41004 |
| 2026-07-09 | -73.37 | $75.38 | 54300 |
| 2026-07-08 | -80.94 | $75.09 | 95800 |
| 2026-07-07 | -64.23 | $75.73 | 22400 |
| 2026-07-06 | -27.15 | $77.15 | 14810 |
| 2026-07-02 | -59.50 | $76.13 | 16907 |
| 2026-07-01 | -71.62 | $75.60 | 182623 |
| 2026-06-30 | -81.93 | $75.26 | 18014 |
| 2026-06-29 | -80.32 | $75.34 | 34300 |
| 2026-06-26 | -88.89 | $75.01 | 22011 |
| 2026-06-25 | -86.32 | $75.16 | 29100 |
| 2026-06-24 | -91.45 | $74.86 | 22249 |
| 2026-06-23 | -85.13 | $75.23 | 20500 |
| 2026-06-22 | -58.12 | $76.81 | 23200 |
| 2026-06-18 | -57.95 | $76.82 | 31729 |
| 2026-06-17 | -60.51 | $76.67 | 26448 |
| 2026-06-16 | -43.93 | $77.64 | 22237 |
| 2026-06-15 | -44.27 | $77.62 | 22637 |
| 2026-06-12 | -56.58 | $76.90 | 13600 |
| 2026-06-11 | -65.81 | $76.36 | 27141 |
| 2026-06-10 | -99.66 | $74.38 | 18013 |
| 2026-06-09 | -85.82 | $75.43 | 36225 |
| 2026-06-08 | -86.97 | $76.74 | 44500 |
| 2026-06-05 | -98.00 | $76.30 | 12934 |
| 2026-06-04 | -47.22 | $78.68 | 19328 |
| 2026-06-03 | -62.96 | $78.17 | 11000 |
| 2026-06-02 | -32.60 | $79.03 | 14700 |
| 2026-06-01 | -35.01 | $78.68 | 45640 |
| 2026-05-29 | -15.10 | $79.55 | 30700 |
| 2026-05-28 | -12.27 | $79.20 | 32631 |
| 2026-05-27 | -12.63 | $79.08 | 13300 |
| 2026-05-26 | -4.07 | $79.48 | 15000 |
| 2026-05-22 | -30.19 | $78.26 | 9207 |
| 2026-05-21 | -30.62 | $78.24 | 12532 |
| 2026-05-20 | -34.90 | $78.04 | 16100 |
| 2026-05-19 | -54.60 | $77.12 | 10800 |
| 2026-05-18 | -36.62 | $77.96 | 27842 |
| 2026-05-15 | -38.33 | $77.88 | 20400 |
| 2026-05-14 | -8.14 | $79.29 | 10831 |
| 2026-05-13 | -7.92 | $79.30 | 14800 |
| 2026-05-12 | -15.85 | $78.93 | 18600 |
| 2026-05-11 | -7.07 | $79.34 | 17607 |
| 2026-05-08 | -3.96 | $79.12 | 13214 |
| 2026-05-07 | -24.94 | $78.19 | 17115 |
| 2026-05-06 | -7.46 | $78.60 | 28900 |
| 2026-05-05 | -49.61 | $76.96 | 19415 |
| 2026-05-04 | -42.17 | $76.09 | 25500 |
| 2026-05-01 | -32.98 | $76.70 | 18400 |
| 2026-04-30 | -26.82 | $76.90 | 25700 |
| 2026-04-29 | -50.00 | $75.18 | 29209 |
| 2026-04-28 | -36.22 | $75.88 | 22700 |
| 2026-04-27 | -30.25 | $76.04 | 11943 |
| 2026-04-24 | -31.00 | $75.97 | 25317 |
| 2026-04-23 | -31.85 | $75.89 | 11100 |
| 2026-04-22 | -23.67 | $76.66 | 9700 |
| 2026-04-21 | -28.34 | $76.22 | 20500 |
| 2026-04-20 | -12.00 | $77.76 | 12824 |
| 2026-04-17 | -5.80 | $78.33 | 22700 |
| 2026-04-16 | -3.28 | $77.20 | 11003 |
| 2026-04-15 | -4.61 | $77.09 | 18807 |
| 2026-04-14 | -0.49 | $77.43 | 14217 |
| 2026-04-13 | -0.14 | $76.61 | 13100 |
| 2026-04-10 | -6.09 | $76.17 | 23109 |
| 2026-04-09 | -9.07 | $75.95 | 33200 |
| 2026-04-08 | -6.09 | $76.17 | 30748 |
| 2026-04-07 | -36.76 | $73.41 | 19339 |
| 2026-04-06 | -37.22 | $73.38 | 28821 |
| 2026-04-02 | -46.90 | $72.74 | 35941 |
| 2026-04-01 | -37.43 | $73.46 | 15206 |
| 2026-03-31 | -64.01 | $71.85 | 58616 |
| 2026-03-30 | -95.05 | $69.59 | 19000 |
| 2026-03-27 | -93.02 | $69.89 | 32000 |
| 2026-03-26 | -88.79 | $70.40 | 33500 |
| 2026-03-25 | -74.71 | $71.87 | 26223 |
| 2026-03-24 | -87.45 | $70.54 | 26200 |
| 2026-03-23 | -84.67 | $70.83 | 27800 |
| 2026-03-20 | -97.22 | $69.52 | 18002 |
| 2026-03-19 | -87.14 | $71.54 | 135100 |
| 2026-03-18 | -95.16 | $72.00 | 36003 |
| 2026-03-17 | -83.87 | $72.91 | 35649 |
| 2026-03-16 | -86.23 | $72.72 | 13938 |
| 2026-03-13 | -98.51 | $71.73 | 26225 |
| 2026-03-12 | -92.17 | $72.96 | 22500 |
| 2026-03-11 | -72.53 | $74.39 | 20110 |
| 2026-03-10 | -69.37 | $74.62 | 34909 |
| 2026-03-09 | -72.94 | $74.36 | 25400 |
| 2026-03-06 | -87.63 | $74.57 | 33600 |
| 2026-03-05 | -78.21 | $75.29 | 24506 |
| 2026-03-04 | -57.14 | $76.47 | 23340 |
| 2026-03-03 | -69.46 | $75.78 | 66500 |
| 2026-03-02 | -24.34 | $78.29 | 33800 |
| 2026-02-27 | -4.23 | $79.43 | 31900 |
| 2026-02-26 | -0.38 | $79.20 | 24624 |
| 2026-02-25 | -2.88 | $79.05 | 29938 |
| 2026-02-24 | -6.47 | $78.48 | 40045 |
| 2026-02-23 | -12.53 | $78.19 | 31447 |
| 2026-02-20 | -8.56 | $78.38 | 26300 |
| 2026-02-19 | -19.62 | $77.85 | 23900 |
| 2026-02-18 | -16.99 | $77.82 | 28100 |
| 2026-02-17 | -17.94 | $77.69 | 14134 |
| 2026-02-13 | -15.33 | $77.85 | 32749 |
| 2026-02-12 | -19.09 | $77.62 | 25815 |
| 2026-02-11 | -1.97 | $78.51 | 27801 |
| 2026-02-10 | -2.96 | $78.12 | 32746 |
| 2026-02-09 | -2.30 | $77.32 | 32835 |
| 2026-02-06 | -23.47 | $75.71 | 22949 |
| 2026-02-05 | -49.17 | $74.20 | 20500 |
| 2026-02-04 | -24.01 | $75.53 | 27030 |
| 2026-02-03 | -28.14 | $75.27 | 19103 |
| 2026-02-02 | -39.78 | $74.35 | 47842 |
| 2026-01-30 | -33.09 | $74.58 | 34638 |
| 2026-01-29 | -5.48 | $76.47 | 26600 |
| 2026-01-28 | -7.83 | $76.21 | 23248 |
| 2026-01-27 | 0.00 | $76.76 | 60500 |
| 2026-01-26 | -6.85 | $75.59 | 26336 |
| 2026-01-23 | -1.25 | $75.26 | 36538 |
| 2026-01-22 | -3.57 | $74.60 | 373336 |
| 2026-01-21 | -0.93 | $73.64 | 18818 |
| 2026-01-20 | -11.63 | $72.82 | 29100 |
| 2026-01-16 | -1.04 | $73.27 | 32400 |
| 2026-01-15 | -5.37 | $72.87 | 36247 |
| 2026-01-14 | -3.51 | $72.78 | 22328 |
| 2026-01-13 | -11.78 | $72.38 | 23142 |
| 2026-01-12 | -1.24 | $72.89 | 26633 |
| 2026-01-09 | -2.09 | $72.33 | 129700 |
| 2026-01-08 | -0.53 | $71.84 | 27000 |
| 2026-01-07 | -3.30 | $71.63 | 15400 |
| 2026-01-06 | -2.64 | $71.43 | 32540 |
| 2026-01-05 | 0.00 | $71.22 | 24000 |
| 2026-01-02 | -5.49 | $70.35 | 31700 |
| 2025-12-31 | -28.27 | $69.81 | 18746 |
| 2025-12-30 | -12.05 | $70.18 | 38000 |
| 2025-12-29 | -10.30 | $70.08 | 19941 |
| 2025-12-26 | -6.01 | $70.18 | 12625 |
| 2025-12-24 | -0.69 | $70.19 | 17249 |
| 2025-12-23 | -0.26 | $70.07 | 51200 |
| 2025-12-22 | -5.07 | $69.64 | 13124 |
| 2025-12-19 | -16.22 | $69.06 | 18086 |
| 2025-12-18 | -23.15 | $68.66 | 55700 |
| 2025-12-17 | -33.27 | $68.14 | 11300 |
| 2025-12-16 | -26.46 | $68.49 | 18800 |
| 2025-12-15 | -4.47 | $69.62 | 11600 |
| 2025-12-12 | -9.88 | $69.27 | 11300 |
| 2025-12-11 | -2.00 | $69.61 | 10602 |
| 2025-12-10 | 0.00 | $69.28 | 9900 |
| 2025-12-09 | -10.59 | $68.68 | 17000 |
| 2025-12-08 | -8.78 | $68.76 | 11704 |
| 2025-12-05 | -4.29 | $68.95 | 4328 |
| 2025-12-04 | -3.13 | $68.74 | 10800 |
| 2025-12-03 | -2.97 | $68.63 | 11040 |
| 2025-12-02 | -13.61 | $68.20 | 8923 |
| 2025-12-01 | -7.92 | $68.43 | 16200 |
| 2025-11-28 | 0.00 | $68.75 | 5200 |
| 2025-11-26 | -1.55 | $67.88 | 12415 |
| 2025-11-25 | -27.73 | $67.03 | 20118 |
| 2025-11-24 | -55.06 | $66.22 | 11300 |
| 2025-11-21 | -76.82 | $65.57 | 14900 |
| 2025-11-20 | -99.73 | $64.72 | 32642 |
| 2025-11-19 | -86.25 | $65.66 | 8700 |
| 2025-11-18 | -86.56 | $65.65 | 5400 |
| 2025-11-17 | -74.45 | $66.38 | 20200 |
| 2025-11-14 | -49.64 | $67.06 | 11900 |
| 2025-11-13 | -45.62 | $67.17 | 21600 |
| 2025-11-12 | -20.80 | $67.85 | 6648 |
| 2025-11-11 | -38.32 | $67.37 | 8300 |
| 2025-11-10 | -42.70 | $67.25 | 17500 |
| 2025-11-07 | -78.10 | $66.28 | 5220 |
| 2025-11-06 | -95.69 | $65.98 | 7400 |
| 2025-11-05 | -86.86 | $66.37 | 11200 |
| 2025-11-04 | -97.46 | $66.12 | 12004 |
| 2025-11-03 | -59.75 | $67.01 | 4242 |
| 2025-10-31 | -56.12 | $67.10 | 15700 |
| 2025-10-30 | -45.57 | $67.35 | 10100 |
| 2025-10-29 | -39.66 | $67.49 | 29000 |
| 2025-10-28 | -22.78 | $67.89 | 14400 |
| 2025-10-27 | -3.80 | $68.34 | 14048 |
| 2025-10-24 | -15.19 | $68.07 | 17305 |
| 2025-10-23 | -21.52 | $67.92 | 9700 |
| 2025-10-22 | -57.81 | $67.06 | 17025 |
| 2025-10-21 | -62.87 | $66.94 | 15416 |
| 2025-10-20 | -25.32 | $67.83 | 8200 |
| 2025-10-17 | -49.79 | $67.25 | 11349 |
| 2025-10-16 | -37.97 | $67.53 | 11600 |
| 2025-10-15 | -39.66 | $67.49 | 4400 |
| 2025-10-14 | -62.87 | $66.94 | 9714 |
| 2025-10-13 | -67.09 | $66.84 | 15027 |
| 2025-10-10 | -98.31 | $66.10 | 26900 |
| 2025-10-09 | -51.30 | $67.44 | 8617 |
| 2025-10-08 | -27.98 | $67.89 | 12800 |
| 2025-10-07 | -36.87 | $67.70 | 12200 |
| 2025-10-06 | -5.39 | $68.32 | 13925 |
| 2025-10-03 | -5.88 | $68.15 | 7111 |
| 2025-10-02 | -15.35 | $67.53 | 5225 |
| 2025-10-01 | -8.02 | $67.59 | 8449 |
| 2025-09-30 | -9.06 | $67.55 | 11400 |
| 2025-09-29 | -12.23 | $67.41 | 3500 |
| 2025-09-26 | -26.65 | $66.95 | 10823 |
| 2025-09-25 | -39.81 | $66.53 | 24300 |
| 2025-09-24 | -27.59 | $66.92 | 7708 |
| 2025-09-23 | -11.60 | $67.43 | 8819 |
| 2025-09-22 | -6.67 | $67.55 | 9200 |
| 2025-09-19 | -23.17 | $67.03 | 8700 |
| 2025-09-18 | -14.29 | $67.31 | 14100 |
| 2025-09-17 | -20.63 | $67.11 | 12600 |
| 2025-09-16 | -3.06 | $67.46 | 22900 |
| 2025-09-15 | -2.09 | $67.42 | 6721 |
| 2025-09-12 | -8.43 | $67.00 | 13200 |
| 2025-09-11 | -1.50 | $67.18 | 7517 |
| 2025-09-10 | -12.67 | $66.48 | 9323 |
| 2025-09-09 | -12.30 | $66.46 | 15909 |
| 2025-09-08 | -0.38 | $66.75 | 11547 |
| 2025-09-05 | -17.19 | $65.99 | 12118 |
| 2025-09-04 | -32.88 | $65.49 | 8732 |
| 2025-09-03 | -40.55 | $65.18 | 8900 |
| 2025-09-02 | -37.05 | $65.08 | 21400 |
| 2025-08-29 | -15.61 | $65.72 | 4900 |
| 2025-08-28 | -8.25 | $65.87 | 8547 |
| 2025-08-27 | -12.62 | $65.69 | 12600 |
| 2025-08-26 | -11.41 | $65.74 | 7423 |
| 2025-08-25 | -13.59 | $65.65 | 32300 |
| 2025-08-22 | -1.21 | $66.16 | 6800 |
| 2025-08-21 | -14.51 | $64.86 | 18313 |
| 2025-08-20 | -10.49 | $64.99 | 12700 |
| 2025-08-19 | -11.11 | $64.97 | 7323 |
| 2025-08-18 | -1.02 | $65.01 | 10900 |
| 2025-08-15 | -1.02 | $65.01 | 12021 |
| 2025-08-14 | -5.56 | $64.81 | 27600 |
| 2025-08-13 | -3.13 | $64.88 | 6636 |
| 2025-08-12 | -0.37 | $64.75 | 13518 |
| 2025-08-11 | -15.87 | $64.21 | 11702 |
| 2025-08-08 | -5.56 | $64.47 | 17404 |
| 2025-08-07 | -12.70 | $64.29 | 16748 |
| 2025-08-06 | -27.78 | $63.91 | 8200 |
| 2025-08-05 | -48.41 | $63.39 | 8400 |
| 2025-08-04 | -56.35 | $63.19 | 9500 |
| 2025-08-01 | -76.81 | $62.49 | 27500 |
| 2025-07-31 | -85.51 | $62.25 | 11922 |
| 2025-07-30 | -78.62 | $62.44 | 15242 |
| 2025-07-29 | -57.97 | $63.01 | 20200 |
| 2025-07-28 | -54.29 | $63.09 | 7400 |
| 2025-07-25 | -18.24 | $64.07 | 6837 |
| 2025-07-24 | -13.22 | $64.15 | 10200 |
| 2025-07-23 | -1.17 | $64.56 | 7200 |
| 2025-07-22 | -0.91 | $63.59 | 4100 |
| 2025-07-21 | -7.34 | $63.16 | 4700 |
| 2025-07-18 | -19.54 | $62.60 | 8839 |
| 2025-07-17 | -16.61 | $62.69 | 5018 |
| 2025-07-16 | -20.85 | $62.56 | 10000 |
| 2025-07-15 | -32.25 | $62.21 | 8825 |
| 2025-07-14 | -14.98 | $62.74 | 5014 |
| 2025-07-11 | -13.03 | $62.80 | 4300 |
| 2025-07-10 | -3.26 | $63.10 | 17626 |
| 2025-07-09 | 0.00 | $62.95 | 11700 |
| 2025-07-08 | -7.00 | $62.52 | 13109 |
| 2025-07-07 | -28.79 | $61.96 | 16100 |
| 2025-07-03 | -4.28 | $62.59 | 2800 |
| 2025-07-02 | -10.51 | $62.43 | 10230 |
| 2025-07-01 | -19.46 | $62.20 | 9900 |
| 2025-06-30 | -19.07 | $62.21 | 13972 |
| 2025-06-27 | -28.81 | $61.83 | 9124 |
| 2025-06-26 | -39.07 | $61.52 | 10700 |
| 2025-06-25 | -70.39 | $60.56 | 7220 |
| 2025-06-24 | -69.41 | $60.59 | 3500 |
| 2025-06-23 | -51.46 | $60.76 | 8400 |
| 2025-06-20 | -54.32 | $60.50 | 7100 |
| 2025-06-18 | -45.19 | $60.87 | 2927 |
| 2025-06-17 | -46.91 | $60.80 | 6500 |
| 2025-06-16 | -35.44 | $61.24 | 3300 |
| 2025-06-13 | -40.13 | $60.91 | 4620 |
| 2025-06-12 | -22.98 | $61.65 | 8426 |
| 2025-06-11 | -31.36 | $61.22 | 4012 |
| 2025-06-10 | -35.02 | $61.04 | 6134 |
| 2025-06-09 | -45.38 | $60.93 | 7301 |
| 2025-06-06 | -45.93 | $60.88 | 14000 |
| 2025-06-05 | -41.06 | $60.98 | 17800 |
| 2025-06-04 | -41.83 | $60.92 | 11812 |
| 2025-06-03 | -48.72 | $60.49 | 17500 |
| 2025-06-02 | -40.22 | $60.92 | 13800 |
| 2025-05-30 | -51.80 | $60.08 | 12000 |
| 2025-05-29 | -48.72 | $59.91 | 4329 |
| 2025-05-28 | -51.20 | $59.68 | 9400 |
| 2025-05-27 | -46.41 | $60.04 | 13033 |
| 2025-05-23 | -56.52 | $59.28 | 2300 |
| 2025-05-22 | -60.56 | $58.80 | 3219 |
| 2025-05-21 | -58.97 | $58.83 | 4900 |
| 2025-05-20 | -52.29 | $59.20 | 7247 |
| 2025-05-19 | -43.57 | $58.96 | 5700 |
| 2025-05-16 | -47.19 | $58.58 | 13814 |
| 2025-05-15 | -48.52 | $58.44 | 8700 |
| 2025-05-14 | -52.62 | $58.01 | 10800 |
| 2025-05-13 | -49.95 | $58.29 | 9200 |
| 2025-05-12 | -52.81 | $57.99 | 8340 |
| 2025-05-09 | -31.33 | $57.76 | 9100 |
| 2025-05-08 | -31.83 | $57.32 | 4200 |
| 2025-05-07 | -3.52 | $57.30 | 9107 |
| 2025-05-06 | 0.00 | $57.55 | 20810 |
| 2025-05-05 | -1.30 | $57.14 | 20200 |
| 2025-05-02 | -1.33 | $56.93 | 15000 |
| 2025-05-01 | -4.93 | $56.29 | 5948 |
| 2025-04-30 | -1.95 | $56.55 | 1800 |
| 2025-04-29 | -0.69 | $56.66 | 6000 |
| 2025-04-28 | 0.00 | $56.56 | 7102 |
| 2025-04-25 | 0.00 | $56.03 | 4130 |
| 2025-04-24 | 0.00 | $56.00 | 16328 |
| 2025-04-23 | -7.25 | $55.29 | 15432 |
| 2025-04-22 | -6.32 | $55.41 | 5300 |
| 2025-04-21 | -15.42 | $54.69 | 11300 |
| 2025-04-17 | -16.06 | $54.64 | 20600 |
| 2025-04-16 | -24.34 | $54.00 | 5600 |
| 2025-04-15 | -28.98 | $53.93 | 17300 |
| 2025-04-14 | -31.86 | $53.69 | 4200 |
| 2025-04-11 | -40.24 | $52.99 | 15340 |
| 2025-04-10 | -59.16 | $51.41 | 9707 |
| 2025-04-09 | -50.54 | $52.13 | 35500 |
| 2025-04-08 | -89.22 | $48.90 | 33617 |
| 2025-04-07 | -92.34 | $48.64 | 37400 |
| 2025-04-04 | -97.15 | $49.54 | 37100 |
| 2025-04-03 | -98.41 | $53.26 | 15302 |
| 2025-04-02 | -74.81 | $54.42 | 10844 |
| 2025-04-01 | -77.52 | $54.35 | 94028 |
| 2025-03-31 | -57.58 | $54.30 | 17300 |
| 2025-03-28 | -43.82 | $54.79 | 19900 |
| 2025-03-27 | -25.84 | $55.43 | 10532 |
| 2025-03-26 | -28.65 | $55.33 | 19236 |
| 2025-03-25 | -12.64 | $55.90 | 19018 |
| 2025-03-24 | -24.72 | $55.47 | 20024 |
| 2025-03-21 | -23.03 | $55.53 | 20800 |
| 2025-03-20 | -13.20 | $55.88 | 27800 |
| 2025-03-19 | -3.37 | $56.23 | 8416 |
| 2025-03-18 | -2.99 | $56.04 | 23400 |
| 2025-03-17 | -0.61 | $56.03 | 12400 |
| 2025-03-14 | -2.26 | $55.39 | 13620 |
| 2025-03-13 | -42.48 | $54.32 | 207800 |
| 2025-03-12 | -30.83 | $54.63 | 12300 |
| 2025-03-11 | -48.12 | $54.17 | 14600 |
| 2025-03-10 | -46.24 | $54.22 | 54700 |
| 2025-03-07 | -1.88 | $55.40 | 27324 |
| 2025-03-06 | -15.15 | $54.75 | 39900 |
| 2025-03-05 | -2.25 | $54.96 | 16539 |
| 2025-03-04 | -66.36 | $53.52 | 12037 |
| 2025-03-03 | -44.07 | $53.77 | 22106 |
| 2025-02-28 | -54.07 | $53.50 | 4646 |
| 2025-02-27 | -49.63 | $53.62 | 9042 |
| 2025-02-26 | -28.52 | $54.19 | 3700 |
| 2025-02-25 | -28.15 | $54.20 | 2727 |
| 2025-02-24 | -35.19 | $54.01 | 1500 |
| 2025-02-21 | -32.22 | $54.09 | 4100 |
| 2025-02-20 | -10.00 | $54.69 | 1635 |
| 2025-02-19 | -18.15 | $54.47 | 2802 |
| 2025-02-18 | -6.30 | $54.79 | 305 |
| 2025-02-14 | -7.95 | $54.70 | 1840 |
| 2025-02-13 | -0.93 | $54.71 | 3244 |
| 2025-02-12 | -1.36 | $54.15 | 10200 |
| 2025-02-11 | -0.82 | $54.14 | 1600 |
| 2025-02-10 | -2.14 | $54.01 | 800 |
| 2025-02-07 | -10.46 | $53.70 | 4437 |
| 2025-02-06 | -2.41 | $54.00 | 6500 |
| 2025-02-05 | -1.15 | $53.79 | 4620 |
| 2025-02-04 | -13.90 | $53.21 | 3728 |
| 2025-02-03 | -31.42 | $52.63 | 2800 |
| 2025-01-31 | -18.13 | $53.07 | 15000 |
| 2025-01-30 | -5.74 | $53.48 | 2646 |
| 2025-01-29 | -15.02 | $52.85 | 1302 |
| 2025-01-28 | -14.33 | $52.87 | 6100 |
| 2025-01-27 | -17.06 | $52.79 | 4604 |
| 2025-01-24 | -8.19 | $53.05 | 99200 |
| 2025-01-23 | -1.65 | $52.74 | 12500 |
| 2025-01-22 | -6.69 | $52.59 | 700 |
| 2025-01-21 | -0.42 | $52.74 | 805 |
| 2025-01-17 | -35.21 | $51.74 | 1001 |
| 2025-01-16 | -45.54 | $51.52 | 1400 |
| 2025-01-15 | -66.15 | $51.46 | 4400 |
| 2025-01-14 | -91.53 | $50.67 | 2844 |
| 2025-01-13 | -95.36 | $50.53 | 900 |
| 2025-01-10 | -97.42 | $50.73 | 2400 |
| 2025-01-08 | -89.44 | $51.46 | 2448 |
| 2025-01-07 | -78.47 | $51.86 | 7814 |
| 2025-01-06 | -65.16 | $52.33 | 423 |
| 2025-01-03 | -73.18 | $52.06 | 1620 |
| 2025-01-02 | -80.45 | $51.80 | 4437 |
| 2024-12-31 | -79.61 | $51.83 | 14845 |
| 2024-12-30 | -79.61 | $51.83 | 1700 |
| 2024-12-27 | -77.93 | $51.89 | 5009 |
| 2024-12-26 | -76.26 | $51.95 | 900 |
| 2024-12-24 | -80.73 | $51.79 | 700 |
| 2024-12-23 | -86.87 | $51.57 | 16000 |
| 2024-12-20 | -91.34 | $51.41 | 4300 |
| 2024-12-19 | -97.98 | $51.29 | 8746 |
| 2024-12-18 | -100.00 | $51.23 | 1135 |
| 2024-12-17 | -93.03 | $52.41 | 645 |
| 2024-12-16 | -45.90 | $53.56 | 201 |
| 2024-12-13 | -39.92 | $53.69 | 8100 |
| 2024-12-12 | -33.06 | $53.86 | 1800 |
| 2024-12-11 | -6.85 | $54.51 | 543 |
| 2024-12-10 | -21.37 | $54.15 | 524 |
| 2024-12-09 | -4.03 | $54.58 | 413 |
| 2024-12-06 | -5.24 | $54.55 | 100 |
| 2024-12-05 | -2.02 | $54.63 | 1600 |
| 2024-12-04 | -5.63 | $54.21 | 3414 |
| 2024-12-03 | -3.76 | $54.25 | 733 |
| 2024-12-02 | -13.64 | $53.91 | 300 |
| 2024-11-29 | -9.09 | $54.00 | 130 |
| 2024-11-27 | -53.54 | $53.12 | 205 |
| 2024-11-26 | -68.69 | $52.82 | 921 |
| 2024-11-25 | -49.49 | $53.20 | 7300 |
| 2024-11-22 | -68.18 | $52.83 | 1029 |
| 2024-11-21 | -80.30 | $52.59 | 5000 |
| 2024-11-20 | -89.39 | $52.41 | 2100 |
| 2024-11-19 | -73.74 | $52.72 | 1400 |
| 2024-11-18 | -78.14 | $52.67 | 2723 |
| 2024-11-15 | -97.06 | $52.28 | 5539 |
| 2024-11-14 | -100.00 | $52.35 | 400 |
| 2024-11-13 | -99.28 | $52.37 | 1100 |
| 2024-11-12 | -98.42 | $52.65 | 1100 |
| 2024-11-11 | -69.04 | $53.49 | 141 |
| 2024-11-08 | -69.04 | $53.49 | 318 |
| 2024-11-07 | -41.87 | $54.18 | 1346 |
| 2024-11-06 | -82.52 | $53.18 | 21613 |
| 2024-11-05 | -60.85 | $53.78 | 100 |
| 2024-11-04 | -82.55 | $53.27 | 424 |
| 2024-11-01 | -88.35 | $53.17 | 200 |
| 2024-10-31 | -85.37 | $53.28 | 3218 |
| 2024-10-30 | -89.47 | $53.52 | 800 |
| 2024-10-29 | -89.88 | $53.51 | 7606 |
| 2024-10-28 | -84.72 | $53.70 | 1800 |
| 2024-10-25 | -95.18 | $53.42 | 100 |
| 2024-10-24 | -88.86 | $53.63 | 1423 |
| 2024-10-23 | -95.31 | $53.42 | 1516 |
| 2024-10-22 | -98.75 | $54.30 | 837 |
| 2024-10-21 | -100.00 | $54.45 | 800 |
| 2024-10-18 | -78.06 | $55.14 | 100 |
| 2024-10-17 | -97.45 | $54.76 | 1226 |
| 2024-10-16 | -89.29 | $54.92 | 8318 |
| 2024-10-15 | -98.99 | $54.71 | 410 |
| 2024-10-14 | -80.00 | $55.03 | 700 |
| 2024-10-11 | -75.12 | $55.13 | 808 |
| 2024-10-10 | -79.64 | $54.91 | 1106 |
| 2024-10-09 | -59.57 | $54.99 | 738 |
| 2024-10-08 | -43.21 | $55.08 | 1700 |
| 2024-10-07 | -37.77 | $55.28 | 2432 |
| 2024-10-04 | -25.54 | $55.73 | 1509 |
| 2024-10-03 | -39.67 | $55.21 | 800 |
| 2024-10-02 | -27.17 | $55.67 | 100 |
| 2024-10-01 | -18.21 | $56.00 | 2300 |
| 2024-09-30 | -8.15 | $56.37 | 25800 |
| 2024-09-27 | -14.40 | $56.14 | 3600 |
| 2024-09-26 | 0.00 | $56.67 | 100 |
| 2024-09-25 | -14.44 | $55.42 | 3000 |
| 2024-09-24 | -3.17 | $55.74 | 703 |
| 2024-09-23 | -9.86 | $55.55 | 111 |
| 2024-09-20 | -18.31 | $55.31 | 700 |
| 2024-09-19 | -1.06 | $55.80 | 1600 |
| 2024-09-18 | -27.43 | $54.71 | 1441 |
| 2024-09-17 | -28.27 | $54.69 | 4733 |
| 2024-09-16 | -20.68 | $54.87 | 330 |
| 2024-09-13 | -33.76 | $54.56 | 2100 |
| 2024-09-12 | -47.68 | $54.23 | 2800 |
| 2024-09-11 | -60.52 | $53.72 | 3001 |
| 2024-09-10 | -55.66 | $53.59 | 1200 |
| 2024-09-09 | -48.51 | $53.57 | 1400 |
| 2024-09-06 | -58.57 | $53.07 | 5515 |
| 2024-09-05 | -27.23 | $54.23 | 2938 |
| 2024-09-04 | -28.24 | $54.01 | 2637 |
| 2024-09-03 | -27.56 | $53.96 | 3634 |
| 2024-08-30 | -3.21 | $55.17 | 2318 |
| 2024-08-29 | -7.95 | $54.89 | 1547 |
| 2024-08-28 | -8.46 | $54.86 | 2200 |
| 2024-08-27 | 0.00 | $55.36 | 1200 |
| 2024-08-26 | -2.91 | $55.13 | 2237 |
| 2024-08-23 | 0.00 | $55.29 | 800 |
| 2024-08-22 | -8.64 | $54.10 | 800 |
| 2024-08-21 | 0.00 | $54.54 | 226 |
| 2024-08-20 | -6.21 | $54.13 | 2000 |
| 2024-08-19 | -5.01 | $54.19 | 5100 |
| 2024-08-16 | -18.24 | $53.53 | 24100 |
| 2024-08-15 | -24.05 | $53.24 | 900 |
| 2024-08-14 | -32.67 | $52.81 | 6200 |
| 2024-08-13 | -35.27 | $52.68 | 2328 |
| 2024-08-12 | -53.11 | $51.79 | 1235 |
| 2024-08-09 | -55.31 | $51.68 | 4313 |
| 2024-08-08 | -61.72 | $51.36 | 6300 |
| 2024-08-07 | -77.35 | $50.58 | 6200 |
| 2024-08-06 | -77.76 | $50.56 | 10600 |
| 2024-08-05 | -81.96 | $50.35 | 54946 |
| 2024-08-02 | -95.86 | $51.66 | 5322 |
| 2024-08-01 | -89.29 | $52.69 | 5413 |
| 2024-07-31 | -9.69 | $54.25 | 6700 |
| 2024-07-30 | -35.77 | $53.38 | 16830 |
| 2024-07-29 | -43.80 | $53.16 | 936 |
| 2024-07-26 | -32.12 | $53.48 | 2026 |
| 2024-07-25 | -59.49 | $52.73 | 1800 |
| 2024-07-24 | -46.24 | $53.07 | 300520 |
| 2024-07-23 | -26.16 | $53.63 | 3619 |
| 2024-07-22 | -19.71 | $53.81 | 1426 |
| 2024-07-19 | -34.77 | $53.39 | 800 |
| 2024-07-18 | -19.71 | $53.81 | 1100 |
| 2024-07-17 | -8.24 | $54.13 | 2308 |
| 2024-07-16 | 0.00 | $54.36 | 600 |
| 2024-07-15 | -11.20 | $53.87 | 423 |
| 2024-07-12 | 0.00 | $54.16 | 200 |
| 2024-07-11 | -24.31 | $53.50 | 211 |
| 2024-07-10 | -40.78 | $53.08 | 120 |
| 2024-07-09 | -63.53 | $52.50 | 217 |
| 2024-07-08 | -64.31 | $52.48 | 1800 |
| 2024-07-05 | -50.59 | $52.83 | 4929 |
| 2024-07-03 | -60.39 | $52.58 | 100 |
| 2024-07-02 | -88.24 | $51.87 | 14700 |
| 2024-07-01 | -91.96 | $51.80 | 316 |
| 2024-06-28 | -91.96 | $51.80 | 1400 |
| 2024-06-27 | -87.41 | $51.93 | 522 |
| 2024-06-26 | -97.55 | $51.64 | 2916 |
| 2024-06-25 | -98.37 | $52.01 | 908 |
| 2024-06-24 | -99.13 | $52.15 | 2400 |
| 2024-06-21 | -86.09 | $52.45 | 1500 |
| 2024-06-20 | -66.09 | $52.91 | 2736 |
| 2024-06-18 | -65.65 | $52.92 | 900 |
| 2024-06-17 | -76.09 | $52.68 | 5227 |
| 2024-06-14 | -90.00 | $52.36 | 4800 |
| 2024-06-13 | -95.83 | $52.82 | 1605 |
| 2024-06-12 | -47.83 | $53.77 | 2100 |
| 2024-06-11 | -95.65 | $53.11 | 100 |
| 2024-06-10 | -55.80 | $53.66 | 119 |
| 2024-06-07 | -77.54 | $53.36 | 430 |
| 2024-06-06 | -26.09 | $54.07 | 800 |
| 2024-06-05 | -21.68 | $54.12 | 500 |
| 2024-06-04 | -25.97 | $54.03 | 338 |
| 2024-06-03 | -3.25 | $54.38 | 3500 |
| 2024-05-31 | -3.30 | $54.33 | 2500 |
| 2024-05-30 | -22.35 | $53.80 | 1531 |
| 2024-05-29 | -45.27 | $53.05 | 2800 |
| 2024-05-28 | -12.50 | $54.02 | 700 |
| 2024-05-24 | -17.57 | $53.87 | 1714 |
| 2024-05-23 | -39.53 | $53.22 | 1704 |
| 2024-05-22 | -27.22 | $53.53 | 100 |
| 2024-05-21 | -6.01 | $54.20 | 325 |
| 2024-05-20 | -2.85 | $54.30 | 10349 |
| 2024-05-17 | -1.02 | $54.15 | 5200 |
| 2024-05-16 | -8.78 | $53.86 | 47036 |
| 2024-05-15 | 0.00 | $54.14 | 5000 |
| 2024-05-14 | 0.00 | $53.74 | 3400 |
| 2024-05-13 | -2.43 | $53.35 | 300 |
| 2024-05-10 | -2.43 | $53.35 | 338 |
| 2024-05-09 | -0.81 | $53.39 | 508 |
| 2024-05-08 | -1.90 | $53.00 | 100 |
| 2024-05-07 | -4.76 | $52.94 | 2000 |
| 2024-05-06 | -16.18 | $52.96 | 1522 |
| 2024-05-03 | -29.46 | $52.64 | 7200 |
| 2024-05-02 | -47.30 | $52.21 | 700 |
| 2024-05-01 | -79.67 | $51.43 | 100 |
| 2024-04-30 | -73.86 | $51.57 | 239 |
| 2024-04-29 | -38.59 | $52.42 | 2220 |
| 2024-04-26 | -65.15 | $51.78 | 100 |
| 2024-04-25 | -85.48 | $51.29 | 6100 |
| 2024-04-24 | -69.71 | $51.67 | 736 |
| 2024-04-23 | -61.00 | $51.88 | 505 |
| 2024-04-22 | -79.25 | $51.44 | 709 |
| 2024-04-19 | -97.51 | $51.00 | 1741 |
| 2024-04-18 | -93.78 | $51.09 | 2200 |
| 2024-04-17 | -93.36 | $51.10 | 1200 |
| 2024-04-16 | -100.00 | $51.01 | 4300 |
| 2024-04-15 | -95.73 | $51.78 | 2100 |
| 2024-04-12 | -100.00 | $52.00 | 900 |
| 2024-04-11 | -34.09 | $52.90 | 4605 |
| 2024-04-10 | -50.76 | $52.68 | 100 |
| 2024-04-09 | 0.00 | $53.35 | 746 |
| 2024-04-08 | -5.59 | $53.27 | 5744 |
| 2024-04-05 | -17.83 | $52.98 | 333 |
| 2024-04-04 | -37.98 | $52.72 | 9400 |
| 2024-04-03 | -10.08 | $53.08 | 5000 |
| 2024-04-02 | -33.51 | $52.57 | 100 |
| 2024-04-01 | -14.14 | $52.94 | 127 |
| 2024-03-28 | -2.62 | $53.16 | 700 |
| 2024-03-27 | 0.00 | $53.21 | 2301 |
| 2024-03-26 | -10.24 | $52.78 | 1300 |
| 2024-03-25 | -19.51 | $52.59 | 1000 |
| 2024-03-22 | -17.07 | $52.64 | 1300 |
| 2024-03-21 | -6.34 | $52.86 | 3833 |
| 2024-03-20 | -3.98 | $52.87 | 7416 |
| 2024-03-19 | -23.50 | $52.34 | 3919 |
| 2024-03-18 | -28.81 | $52.21 | 4623 |
| 2024-03-15 | -32.20 | $52.13 | 3400 |
| 2024-03-14 | -36.44 | $52.03 | 1735 |
| 2024-03-13 | -15.23 | $52.43 | 11328 |
| 2024-03-12 | -13.74 | $52.42 | 806 |
| 2024-03-11 | -24.56 | $52.05 | 800 |
| 2024-03-08 | -11.40 | $52.50 | 2401 |
| 2024-03-07 | -2.52 | $52.57 | 4100 |
| 2024-03-06 | -2.97 | $52.08 | 1439 |
| 2024-03-05 | -19.21 | $51.32 | 935 |
| 2024-03-04 | -17.90 | $51.35 | 10900 |
| 2024-03-01 | -2.18 | $51.71 | 1326 |
| 2024-02-29 | -4.47 | $51.18 | 931 |
| 2024-02-28 | -17.88 | $50.94 | 2146 |
| 2024-02-27 | -1.12 | $51.24 | 1200 |
| 2024-02-26 | -6.59 | $51.03 | 25012 |
| 2024-02-23 | -4.19 | $51.07 | 700 |
| 2024-02-22 | 0.00 | $51.14 | 5900 |
| 2024-02-21 | -20.00 | $50.67 | 626 |
| 2024-02-20 | -20.67 | $50.66 | 11400 |
| 2024-02-16 | -21.33 | $50.65 | 1000 |
| 2024-02-15 | -28.67 | $50.54 | — |
| 2024-02-14 | -61.33 | $50.05 | 7837 |
| 2024-02-13 | -82.22 | $49.49 | 640 |
| 2024-02-12 | -25.56 | $50.51 | 2445 |
| 2024-02-09 | -40.22 | $50.27 | 2100 |
| 2024-02-08 | -52.17 | $50.05 | 13400 |
| 2024-02-07 | -44.02 | $50.20 | 5900 |
| 2024-02-06 | -41.85 | $50.24 | 5900 |
| 2024-02-05 | -61.62 | $49.93 | 7829 |
| 2024-02-02 | -32.83 | $50.50 | 125 |
| 2024-02-01 | -9.09 | $50.97 | 900 |
| 2024-01-31 | -33.33 | $50.49 | 429 |
| 2024-01-30 | -22.73 | $50.70 | 337 |
| 2024-01-29 | -37.32 | $50.90 | 700 |
| 2024-01-26 | -44.93 | $50.69 | 214 |
| 2024-01-25 | -48.19 | $50.60 | 1618 |
| 2024-01-24 | -56.88 | $50.36 | 2021 |
| 2024-01-23 | -66.67 | $50.09 | 1637 |
| 2024-01-22 | -63.04 | $50.19 | 300 |
| 2024-01-19 | -73.19 | $49.91 | 3900 |
| 2024-01-18 | -73.91 | $49.89 | 200 |
| 2024-01-17 | -88.41 | $49.49 | 2027 |
| 2024-01-16 | -100.00 | $49.99 | 122 |
| 2024-01-12 | -48.68 | $51.01 | 7006 |
| 2024-01-11 | -36.57 | $50.80 | 3300 |
| 2024-01-10 | -29.30 | $51.01 | 2047 |
| 2024-01-09 | -36.62 | $50.78 | 842 |
| 2024-01-08 | -24.84 | $51.15 | 200 |
| 2024-01-05 | -42.68 | $50.59 | 3300 |
| 2024-01-04 | -38.04 | $50.69 | 1326 |
| 2024-01-03 | -39.36 | $50.58 | 100 |
| 2024-01-02 | -24.20 | $51.10 | 200 |
| 2023-12-29 | -4.96 | $51.76 | 1500 |
| 2023-12-28 | -3.61 | $51.70 | 101 |
| 2023-12-27 | -0.60 | $51.80 | 2335 |
| 2023-12-26 | 0.00 | $51.49 | 223 |
| 2023-12-22 | -1.00 | $51.32 | 1700 |
| 2023-12-21 | 0.00 | $51.05 | 548 |
| 2023-12-20 | -16.73 | $50.24 | 7831 |
| 2023-12-19 | -0.37 | $50.67 | 100 |
| 2023-12-18 | -22.51 | $50.07 | 2106 |
| 2023-12-15 | -13.41 | $50.31 | 700 |
| 2023-12-14 | 0.00 | $50.68 | 100 |
| 2023-12-13 | 0.00 | $49.78 | 4009 |
| 2023-12-12 | -17.19 | $48.87 | 200 |
| 2023-12-11 | -6.05 | $49.03 | 6900 |
| 2023-12-08 | -5.56 | $49.04 | 3000 |
| 2023-12-07 | -4.49 | $49.06 | 100 |
| 2023-12-06 | -15.92 | $48.67 | 400 |
| 2023-12-05 | -21.02 | $48.50 | 200 |
| 2023-12-04 | -13.51 | $48.75 | 100 |
| 2023-12-01 | 0.00 | $49.20 | 100 |
| 2023-11-30 | -11.40 | $48.59 | 2902 |
| 2023-11-29 | -1.92 | $48.87 | 718 |
| 2023-11-28 | -1.06 | $48.68 | 6500 |
| 2023-11-27 | -2.12 | $48.39 | 300 |
| 2023-11-24 | -0.46 | $48.45 | 700 |
| 2023-11-22 | -2.79 | $48.12 | 2701 |
| 2023-11-21 | -6.28 | $47.97 | 100 |
| 2023-11-20 | 0.00 | $48.24 | 200 |
| 2023-11-17 | 0.00 | $48.04 | 1300 |
| 2023-11-16 | -15.66 | $47.28 | 7700 |
| 2023-11-15 | -4.29 | $47.73 | 300 |
| 2023-11-14 | 0.00 | $47.90 | 100 |
| 2023-11-13 | -23.91 | $46.39 | 100 |
| 2023-11-10 | -26.09 | $46.32 | 201 |
| 2023-11-09 | -33.54 | $46.08 | 300 |
| 2023-11-08 | -36.65 | $45.98 | 300 |
| 2023-11-07 | -29.19 | $46.22 | 105 |
| 2023-11-06 | -17.39 | $46.60 | 700 |
| 2023-11-03 | 0.00 | $47.16 | 100 |
| 2023-11-02 | -16.49 | $46.27 | 506 |
| 2023-11-01 | -51.61 | $45.29 | 100 |
| 2023-10-31 | -58.42 | $45.10 | 300 |
| 2023-10-30 | -73.12 | $44.69 | 300 |
| 2023-10-27 | -89.96 | $44.22 | 2200 |
| 2023-10-26 | -100.00 | $43.94 | 1200 |
| 2023-10-25 | -100.00 | $44.11 | 400 |
| 2023-10-24 | -87.07 | $44.79 | 3313 |
| 2023-10-23 | -100.00 | $44.45 | 800 |
| 2023-10-20 | -100.00 | $44.63 | 329 |
| 2023-10-19 | -95.65 | $44.97 | 102 |
| 2023-10-18 | -88.77 | $45.16 | 800 |
| 2023-10-17 | -67.75 | $45.94 | 100 |
| 2023-10-16 | -68.60 | $45.93 | 100 |
| 2023-10-13 | -77.46 | $45.63 | 200 |
| 2023-10-12 | -62.99 | $46.16 | 134 |
| 2023-10-11 | -53.44 | $46.61 | 400 |
| 2023-10-10 | -51.59 | $46.68 | 241 |
| 2023-10-09 | -66.40 | $46.12 | 101 |
| 2023-10-06 | -64.02 | $46.21 | 100 |
| 2023-10-05 | -77.25 | $45.71 | 207 |
| 2023-10-04 | -92.06 | $45.15 | 837 |
| 2023-10-03 | -100.00 | $45.39 | 100 |
| 2023-10-02 | -100.00 | $46.15 | 201 |
| 2023-09-29 | -90.00 | $46.98 | 100 |
| 2023-09-28 | -85.45 | $47.08 | — |
| 2023-09-27 | -100.00 | $46.76 | 103 |
| 2023-09-26 | -100.00 | $46.77 | — |
| 2023-09-25 | -100.00 | $47.47 | — |
| 2023-09-22 | -92.47 | $47.61 | 100 |
| 2023-09-21 | -92.99 | $47.50 | — |
| 2023-09-20 | -56.05 | $48.08 | 800 |
| 2023-09-19 | -42.68 | $48.29 | — |
| 2023-09-18 | -47.13 | $48.22 | 519 |
| 2023-09-15 | -36.31 | $48.39 | — |
| 2023-09-14 | -21.02 | $48.63 | — |
| 2023-09-13 | -56.05 | $48.08 | 100 |
| 2023-09-12 | -40.76 | $48.32 | — |
| 2023-09-11 | -28.03 | $48.52 | 300 |
| 2023-09-08 | -68.00 | $47.95 | 4900 |
| 2023-09-07 | -69.49 | $48.11 | 241 |
| 2023-09-06 | -59.75 | $48.34 | — |
| 2023-09-05 | -49.58 | $48.58 | 146 |
| 2023-09-01 | -33.47 | $48.96 | 100 |
| 2023-08-31 | -35.59 | $48.91 | 700 |
| 2023-08-30 | -42.37 | $48.75 | 2610 |
| 2023-08-29 | -42.80 | $48.74 | 100 |
| 2023-08-28 | -75.91 | $48.05 | — |
| 2023-08-25 | -91.10 | $47.68 | — |
| 2023-08-24 | -100.00 | $47.39 | 100 |
| 2023-08-23 | -84.19 | $48.05 | 100 |
| 2023-08-22 | -99.68 | $47.57 | 400 |
| 2023-08-21 | -99.35 | $47.58 | 200 |
| 2023-08-18 | -100.00 | $47.56 | 100 |
| 2023-08-17 | -100.00 | $47.71 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.73
2026-07-17
Close Price
$75.03
Vol: 50017Average Directional Index - Detailed Analysis
Minimum
4.46
Average
22.06
Maximum
56.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $75.03 | 50017 |
| 2026-07-16 | 14.53 | $75.63 | 9200 |
| 2026-07-15 | 14.74 | $76.24 | 19315 |
| 2026-07-14 | 15.05 | $75.69 | 11917 |
| 2026-07-13 | 15.27 | $75.02 | 27100 |
| 2026-07-10 | 15.14 | $75.85 | 41004 |
| 2026-07-09 | 15.18 | $75.38 | 54300 |
| 2026-07-08 | 14.92 | $75.09 | 95800 |
| 2026-07-07 | 14.54 | $75.73 | 22400 |
| 2026-07-06 | 14.55 | $77.15 | 14810 |
| 2026-07-02 | 15.06 | $76.13 | 16907 |
| 2026-07-01 | 15.34 | $75.60 | 182623 |
| 2026-06-30 | 15.21 | $75.26 | 18014 |
| 2026-06-29 | 14.76 | $75.34 | 34300 |
| 2026-06-26 | 14.29 | $75.01 | 22011 |
| 2026-06-25 | 13.76 | $75.16 | 29100 |
| 2026-06-24 | 13.27 | $74.86 | 22249 |
| 2026-06-23 | 12.53 | $75.23 | 20500 |
| 2026-06-22 | 11.92 | $76.81 | 23200 |
| 2026-06-18 | 11.79 | $76.82 | 31729 |
| 2026-06-17 | 11.65 | $76.67 | 26448 |
| 2026-06-16 | 11.51 | $77.64 | 22237 |
| 2026-06-15 | 11.68 | $77.62 | 22637 |
| 2026-06-12 | 11.86 | $76.90 | 13600 |
| 2026-06-11 | 11.62 | $76.36 | 27141 |
| 2026-06-10 | 11.14 | $74.38 | 18013 |
| 2026-06-09 | 10.08 | $75.43 | 36225 |
| 2026-06-08 | 9.05 | $76.74 | 44500 |
| 2026-06-05 | 8.51 | $76.30 | 12934 |
| 2026-06-04 | 7.95 | $78.68 | 19328 |
| 2026-06-03 | 8.13 | $78.17 | 11000 |
| 2026-06-02 | 8.27 | $79.03 | 14700 |
| 2026-06-01 | 8.68 | $78.68 | 45640 |
| 2026-05-29 | 9.03 | $79.55 | 30700 |
| 2026-05-28 | 9.11 | $79.20 | 32631 |
| 2026-05-27 | 9.47 | $79.08 | 13300 |
| 2026-05-26 | 9.70 | $79.48 | 15000 |
| 2026-05-22 | 9.81 | $78.26 | 9207 |
| 2026-05-21 | 10.28 | $78.24 | 12532 |
| 2026-05-20 | 10.78 | $78.04 | 16100 |
| 2026-05-19 | 11.16 | $77.12 | 10800 |
| 2026-05-18 | 11.27 | $77.96 | 27842 |
| 2026-05-15 | 11.59 | $77.88 | 20400 |
| 2026-05-14 | 11.87 | $79.29 | 10831 |
| 2026-05-13 | 12.19 | $79.30 | 14800 |
| 2026-05-12 | 12.60 | $78.93 | 18600 |
| 2026-05-11 | 13.17 | $79.34 | 17607 |
| 2026-05-08 | 13.31 | $79.12 | 13214 |
| 2026-05-07 | 13.59 | $78.19 | 17115 |
| 2026-05-06 | 13.90 | $78.60 | 28900 |
| 2026-05-05 | 14.39 | $76.96 | 19415 |
| 2026-05-04 | 14.73 | $76.09 | 25500 |
| 2026-05-01 | 15.01 | $76.70 | 18400 |
| 2026-04-30 | 15.55 | $76.90 | 25700 |
| 2026-04-29 | 16.09 | $75.18 | 29209 |
| 2026-04-28 | 16.19 | $75.88 | 22700 |
| 2026-04-27 | 16.51 | $76.04 | 11943 |
| 2026-04-24 | 16.96 | $75.97 | 25317 |
| 2026-04-23 | 17.39 | $75.89 | 11100 |
| 2026-04-22 | 17.84 | $76.66 | 9700 |
| 2026-04-21 | 18.65 | $76.22 | 20500 |
| 2026-04-20 | 19.50 | $77.76 | 12824 |
| 2026-04-17 | 20.26 | $78.33 | 22700 |
| 2026-04-16 | 20.77 | $77.20 | 11003 |
| 2026-04-15 | 21.73 | $77.09 | 18807 |
| 2026-04-14 | 22.77 | $77.43 | 14217 |
| 2026-04-13 | 23.81 | $76.61 | 13100 |
| 2026-04-10 | 24.96 | $76.17 | 23109 |
| 2026-04-09 | 26.27 | $75.95 | 33200 |
| 2026-04-08 | 27.58 | $76.17 | 30748 |
| 2026-04-07 | 29.01 | $73.41 | 19339 |
| 2026-04-06 | 29.57 | $73.38 | 28821 |
| 2026-04-02 | 30.32 | $72.74 | 35941 |
| 2026-04-01 | 30.93 | $73.46 | 15206 |
| 2026-03-31 | 32.01 | $71.85 | 58616 |
| 2026-03-30 | 32.43 | $69.59 | 19000 |
| 2026-03-27 | 32.10 | $69.89 | 32000 |
| 2026-03-26 | 31.78 | $70.40 | 33500 |
| 2026-03-25 | 31.61 | $71.87 | 26223 |
| 2026-03-24 | 31.75 | $70.54 | 26200 |
| 2026-03-23 | 31.27 | $70.83 | 27800 |
| 2026-03-20 | 30.81 | $69.52 | 18002 |
| 2026-03-19 | 30.26 | $71.54 | 135100 |
| 2026-03-18 | 29.90 | $72.00 | 36003 |
| 2026-03-17 | 29.89 | $72.91 | 35649 |
| 2026-03-16 | 30.11 | $72.72 | 13938 |
| 2026-03-13 | 30.16 | $71.73 | 26225 |
| 2026-03-12 | 30.21 | $72.96 | 22500 |
| 2026-03-11 | 30.53 | $74.39 | 20110 |
| 2026-03-10 | 31.19 | $74.62 | 34909 |
| 2026-03-09 | 32.10 | $74.36 | 25400 |
| 2026-03-06 | 32.43 | $74.57 | 33600 |
| 2026-03-05 | 33.21 | $75.29 | 24506 |
| 2026-03-04 | 34.24 | $76.47 | 23340 |
| 2026-03-03 | 35.77 | $75.78 | 66500 |
| 2026-03-02 | 37.18 | $78.29 | 33800 |
| 2026-02-27 | 37.64 | $79.43 | 31900 |
| 2026-02-26 | 37.34 | $79.20 | 24624 |
| 2026-02-25 | 37.17 | $79.05 | 29938 |
| 2026-02-24 | 36.82 | $78.48 | 40045 |
| 2026-02-23 | 36.62 | $78.19 | 31447 |
| 2026-02-20 | 36.45 | $78.38 | 26300 |
| 2026-02-19 | 36.29 | $77.85 | 23900 |
| 2026-02-18 | 36.31 | $77.82 | 28100 |
| 2026-02-17 | 36.17 | $77.69 | 14134 |
| 2026-02-13 | 36.16 | $77.85 | 32749 |
| 2026-02-12 | 35.99 | $77.62 | 25815 |
| 2026-02-11 | 35.46 | $78.51 | 27801 |
| 2026-02-10 | 34.62 | $78.12 | 32746 |
| 2026-02-09 | 33.81 | $77.32 | 32835 |
| 2026-02-06 | 33.16 | $75.71 | 22949 |
| 2026-02-05 | 32.96 | $74.20 | 20500 |
| 2026-02-04 | 33.01 | $75.53 | 27030 |
| 2026-02-03 | 32.37 | $75.27 | 19103 |
| 2026-02-02 | 31.98 | $74.35 | 47842 |
| 2026-01-30 | 31.84 | $74.58 | 34638 |
| 2026-01-29 | 31.63 | $76.47 | 26600 |
| 2026-01-28 | 30.29 | $76.21 | 23248 |
| 2026-01-27 | 29.03 | $76.76 | 60500 |
| 2026-01-26 | 27.42 | $75.59 | 26336 |
| 2026-01-23 | 25.93 | $75.26 | 36538 |
| 2026-01-22 | 24.56 | $74.60 | 373336 |
| 2026-01-21 | 23.32 | $73.64 | 18818 |
| 2026-01-20 | 22.44 | $72.82 | 29100 |
| 2026-01-16 | 21.80 | $73.27 | 32400 |
| 2026-01-15 | 20.77 | $72.87 | 36247 |
| 2026-01-14 | 19.77 | $72.78 | 22328 |
| 2026-01-13 | 18.89 | $72.38 | 23142 |
| 2026-01-12 | 17.97 | $72.89 | 26633 |
| 2026-01-09 | 16.74 | $72.33 | 129700 |
| 2026-01-08 | 15.68 | $71.84 | 27000 |
| 2026-01-07 | 14.83 | $71.63 | 15400 |
| 2026-01-06 | 14.00 | $71.43 | 32540 |
| 2026-01-05 | 13.24 | $71.22 | 24000 |
| 2026-01-02 | 12.59 | $70.35 | 31700 |
| 2025-12-31 | 12.36 | $69.81 | 18746 |
| 2025-12-30 | 12.40 | $70.18 | 38000 |
| 2025-12-29 | 12.12 | $70.08 | 19941 |
| 2025-12-26 | 12.05 | $70.18 | 12625 |
| 2025-12-24 | 11.78 | $70.19 | 17249 |
| 2025-12-23 | 11.56 | $70.07 | 51200 |
| 2025-12-22 | 11.41 | $69.64 | 13124 |
| 2025-12-19 | 11.48 | $69.06 | 18086 |
| 2025-12-18 | 11.82 | $68.66 | 55700 |
| 2025-12-17 | 12.37 | $68.14 | 11300 |
| 2025-12-16 | 12.84 | $68.49 | 18800 |
| 2025-12-15 | 13.48 | $69.62 | 11600 |
| 2025-12-12 | 13.38 | $69.27 | 11300 |
| 2025-12-11 | 13.32 | $69.61 | 10602 |
| 2025-12-10 | 13.01 | $69.28 | 9900 |
| 2025-12-09 | 12.93 | $68.68 | 17000 |
| 2025-12-08 | 13.14 | $68.76 | 11704 |
| 2025-12-05 | 13.33 | $68.95 | 4328 |
| 2025-12-04 | 13.36 | $68.74 | 10800 |
| 2025-12-03 | 13.55 | $68.63 | 11040 |
| 2025-12-02 | 13.88 | $68.20 | 8923 |
| 2025-12-01 | 14.37 | $68.43 | 16200 |
| 2025-11-28 | 14.58 | $68.75 | 5200 |
| 2025-11-26 | 14.80 | $67.88 | 12415 |
| 2025-11-25 | 15.50 | $67.03 | 20118 |
| 2025-11-24 | 15.83 | $66.22 | 11300 |
| 2025-11-21 | 15.52 | $65.57 | 14900 |
| 2025-11-20 | 14.78 | $64.72 | 32642 |
| 2025-11-19 | 14.00 | $65.66 | 8700 |
| 2025-11-18 | 13.59 | $65.65 | 5400 |
| 2025-11-17 | 13.04 | $66.38 | 20200 |
| 2025-11-14 | 13.04 | $67.06 | 11900 |
| 2025-11-13 | 13.35 | $67.17 | 21600 |
| 2025-11-12 | 13.95 | $67.85 | 6648 |
| 2025-11-11 | 14.43 | $67.37 | 8300 |
| 2025-11-10 | 15.08 | $67.25 | 17500 |
| 2025-11-07 | 15.66 | $66.28 | 5220 |
| 2025-11-06 | 15.43 | $65.98 | 7400 |
| 2025-11-05 | 15.30 | $66.37 | 11200 |
| 2025-11-04 | 15.34 | $66.12 | 12004 |
| 2025-11-03 | 15.38 | $67.01 | 4242 |
| 2025-10-31 | 15.93 | $67.10 | 15700 |
| 2025-10-30 | 16.51 | $67.35 | 10100 |
| 2025-10-29 | 17.30 | $67.49 | 29000 |
| 2025-10-28 | 18.18 | $67.89 | 14400 |
| 2025-10-27 | 18.76 | $68.34 | 14048 |
| 2025-10-24 | 18.95 | $68.07 | 17305 |
| 2025-10-23 | 19.33 | $67.92 | 9700 |
| 2025-10-22 | 19.85 | $67.06 | 17025 |
| 2025-10-21 | 20.79 | $66.94 | 15416 |
| 2025-10-20 | 21.79 | $67.83 | 8200 |
| 2025-10-17 | 22.48 | $67.25 | 11349 |
| 2025-10-16 | 23.61 | $67.53 | 11600 |
| 2025-10-15 | 24.46 | $67.49 | 4400 |
| 2025-10-14 | 25.53 | $66.94 | 9714 |
| 2025-10-13 | 26.69 | $66.84 | 15027 |
| 2025-10-10 | 27.68 | $66.10 | 26900 |
| 2025-10-09 | 28.72 | $67.44 | 8617 |
| 2025-10-08 | 29.58 | $67.89 | 12800 |
| 2025-10-07 | 30.03 | $67.70 | 12200 |
| 2025-10-06 | 30.51 | $68.32 | 13925 |
| 2025-10-03 | 30.35 | $68.15 | 7111 |
| 2025-10-02 | 30.30 | $67.53 | 5225 |
| 2025-10-01 | 30.50 | $67.59 | 8449 |
| 2025-09-30 | 30.40 | $67.55 | 11400 |
| 2025-09-29 | 30.40 | $67.41 | 3500 |
| 2025-09-26 | 30.48 | $66.95 | 10823 |
| 2025-09-25 | 30.85 | $66.53 | 24300 |
| 2025-09-24 | 31.49 | $66.92 | 7708 |
| 2025-09-23 | 31.76 | $67.43 | 8819 |
| 2025-09-22 | 31.49 | $67.55 | 9200 |
| 2025-09-19 | 31.35 | $67.03 | 8700 |
| 2025-09-18 | 31.49 | $67.31 | 14100 |
| 2025-09-17 | 31.53 | $67.11 | 12600 |
| 2025-09-16 | 31.45 | $67.46 | 22900 |
| 2025-09-15 | 31.11 | $67.42 | 6721 |
| 2025-09-12 | 30.79 | $67.00 | 13200 |
| 2025-09-11 | 30.66 | $67.18 | 7517 |
| 2025-09-10 | 30.52 | $66.48 | 9323 |
| 2025-09-09 | 30.67 | $66.46 | 15909 |
| 2025-09-08 | 30.87 | $66.75 | 11547 |
| 2025-09-05 | 30.98 | $65.99 | 12118 |
| 2025-09-04 | 31.32 | $65.49 | 8732 |
| 2025-09-03 | 32.21 | $65.18 | 8900 |
| 2025-09-02 | 33.32 | $65.08 | 21400 |
| 2025-08-29 | 34.50 | $65.72 | 4900 |
| 2025-08-28 | 34.76 | $65.87 | 8547 |
| 2025-08-27 | 34.84 | $65.69 | 12600 |
| 2025-08-26 | 35.06 | $65.74 | 7423 |
| 2025-08-25 | 34.95 | $65.65 | 32300 |
| 2025-08-22 | 34.84 | $66.16 | 6800 |
| 2025-08-21 | 34.36 | $64.86 | 18313 |
| 2025-08-20 | 34.50 | $64.99 | 12700 |
| 2025-08-19 | 34.64 | $64.97 | 7323 |
| 2025-08-18 | 34.60 | $65.01 | 10900 |
| 2025-08-15 | 34.73 | $65.01 | 12021 |
| 2025-08-14 | 34.79 | $64.81 | 27600 |
| 2025-08-13 | 34.98 | $64.88 | 6636 |
| 2025-08-12 | 34.97 | $64.75 | 13518 |
| 2025-08-11 | 35.07 | $64.21 | 11702 |
| 2025-08-08 | 35.38 | $64.47 | 17404 |
| 2025-08-07 | 35.43 | $64.29 | 16748 |
| 2025-08-06 | 35.65 | $63.91 | 8200 |
| 2025-08-05 | 36.06 | $63.39 | 8400 |
| 2025-08-04 | 36.75 | $63.19 | 9500 |
| 2025-08-01 | 37.63 | $62.49 | 27500 |
| 2025-07-31 | 39.00 | $62.25 | 11922 |
| 2025-07-30 | 40.43 | $62.44 | 15242 |
| 2025-07-29 | 41.80 | $63.01 | 20200 |
| 2025-07-28 | 42.69 | $63.09 | 7400 |
| 2025-07-25 | 43.54 | $64.07 | 6837 |
| 2025-07-24 | 43.65 | $64.15 | 10200 |
| 2025-07-23 | 43.36 | $64.56 | 7200 |
| 2025-07-22 | 43.07 | $63.59 | 4100 |
| 2025-07-21 | 43.17 | $63.16 | 4700 |
| 2025-07-18 | 43.38 | $62.60 | 8839 |
| 2025-07-17 | 43.83 | $62.69 | 5018 |
| 2025-07-16 | 44.43 | $62.56 | 10000 |
| 2025-07-15 | 45.14 | $62.21 | 8825 |
| 2025-07-14 | 45.88 | $62.74 | 5014 |
| 2025-07-11 | 46.08 | $62.80 | 4300 |
| 2025-07-10 | 46.27 | $63.10 | 17626 |
| 2025-07-09 | 46.35 | $62.95 | 11700 |
| 2025-07-08 | 46.53 | $62.52 | 13109 |
| 2025-07-07 | 46.85 | $61.96 | 16100 |
| 2025-07-03 | 47.30 | $62.59 | 2800 |
| 2025-07-02 | 47.08 | $62.43 | 10230 |
| 2025-07-01 | 46.93 | $62.20 | 9900 |
| 2025-06-30 | 46.76 | $62.21 | 13972 |
| 2025-06-27 | 46.62 | $61.83 | 9124 |
| 2025-06-26 | 46.53 | $61.52 | 10700 |
| 2025-06-25 | 46.58 | $60.56 | 7220 |
| 2025-06-24 | 46.97 | $60.59 | 3500 |
| 2025-06-23 | 47.30 | $60.76 | 8400 |
| 2025-06-20 | 47.65 | $60.50 | 7100 |
| 2025-06-18 | 47.72 | $60.87 | 2927 |
| 2025-06-17 | 47.51 | $60.80 | 6500 |
| 2025-06-16 | 47.29 | $61.24 | 3300 |
| 2025-06-13 | 46.68 | $60.91 | 4620 |
| 2025-06-12 | 46.16 | $61.65 | 8426 |
| 2025-06-11 | 45.05 | $61.22 | 4012 |
| 2025-06-10 | 43.94 | $61.04 | 6134 |
| 2025-06-09 | 42.80 | $60.93 | 7301 |
| 2025-06-06 | 41.52 | $60.88 | 14000 |
| 2025-06-05 | 40.50 | $60.98 | 17800 |
| 2025-06-04 | 39.29 | $60.92 | 11812 |
| 2025-06-03 | 38.06 | $60.49 | 17500 |
| 2025-06-02 | 36.85 | $60.92 | 13800 |
| 2025-05-30 | 35.52 | $60.08 | 12000 |
| 2025-05-29 | 34.28 | $59.91 | 4329 |
| 2025-05-28 | 33.02 | $59.68 | 9400 |
| 2025-05-27 | 31.69 | $60.04 | 13033 |
| 2025-05-23 | 30.08 | $59.28 | 2300 |
| 2025-05-22 | 28.58 | $58.80 | 3219 |
| 2025-05-21 | 27.09 | $58.83 | 4900 |
| 2025-05-20 | 25.39 | $59.20 | 7247 |
| 2025-05-19 | 23.62 | $58.96 | 5700 |
| 2025-05-16 | 21.81 | $58.58 | 13814 |
| 2025-05-15 | 19.97 | $58.44 | 8700 |
| 2025-05-14 | 18.05 | $58.01 | 10800 |
| 2025-05-13 | 16.05 | $58.29 | 9200 |
| 2025-05-12 | 13.94 | $57.99 | 8340 |
| 2025-05-09 | 11.72 | $57.76 | 9100 |
| 2025-05-08 | 10.65 | $57.32 | 4200 |
| 2025-05-07 | 9.52 | $57.30 | 9107 |
| 2025-05-06 | 9.49 | $57.55 | 20810 |
| 2025-05-05 | 9.49 | $57.14 | 20200 |
| 2025-05-02 | 9.65 | $56.93 | 15000 |
| 2025-05-01 | 9.91 | $56.29 | 5948 |
| 2025-04-30 | 10.39 | $56.55 | 1800 |
| 2025-04-29 | 10.91 | $56.66 | 6000 |
| 2025-04-28 | 11.26 | $56.56 | 7102 |
| 2025-04-25 | 11.71 | $56.03 | 4130 |
| 2025-04-24 | 12.21 | $56.00 | 16328 |
| 2025-04-23 | 12.73 | $55.29 | 15432 |
| 2025-04-22 | 13.20 | $55.41 | 5300 |
| 2025-04-21 | 13.62 | $54.69 | 11300 |
| 2025-04-17 | 14.04 | $54.64 | 20600 |
| 2025-04-16 | 14.64 | $54.00 | 5600 |
| 2025-04-15 | 15.33 | $53.93 | 17300 |
| 2025-04-14 | 15.98 | $53.69 | 4200 |
| 2025-04-11 | 16.45 | $52.99 | 15340 |
| 2025-04-10 | 16.60 | $51.41 | 9707 |
| 2025-04-09 | 16.64 | $52.13 | 35500 |
| 2025-04-08 | 16.45 | $48.90 | 33617 |
| 2025-04-07 | 15.30 | $48.64 | 37400 |
| 2025-04-04 | 13.29 | $49.54 | 37100 |
| 2025-04-03 | 11.49 | $53.26 | 15302 |
| 2025-04-02 | 11.18 | $54.42 | 10844 |
| 2025-04-01 | 11.23 | $54.35 | 94028 |
| 2025-03-31 | 11.39 | $54.30 | 17300 |
| 2025-03-28 | 11.56 | $54.79 | 19900 |
| 2025-03-27 | 12.01 | $55.43 | 10532 |
| 2025-03-26 | 12.07 | $55.33 | 19236 |
| 2025-03-25 | 12.12 | $55.90 | 19018 |
| 2025-03-24 | 11.75 | $55.47 | 20024 |
| 2025-03-21 | 11.56 | $55.53 | 20800 |
| 2025-03-20 | 11.36 | $55.88 | 27800 |
| 2025-03-19 | 11.04 | $56.23 | 8416 |
| 2025-03-18 | 10.44 | $56.04 | 23400 |
| 2025-03-17 | 9.94 | $56.03 | 12400 |
| 2025-03-14 | 9.45 | $55.39 | 13620 |
| 2025-03-13 | 9.30 | $54.32 | 207800 |
| 2025-03-12 | 9.68 | $54.63 | 12300 |
| 2025-03-11 | 10.06 | $54.17 | 14600 |
| 2025-03-10 | 10.48 | $54.22 | 54700 |
| 2025-03-07 | 11.01 | $55.40 | 27324 |
| 2025-03-06 | 10.97 | $54.75 | 39900 |
| 2025-03-05 | 11.14 | $54.96 | 16539 |
| 2025-03-04 | 11.38 | $53.52 | 12037 |
| 2025-03-03 | 11.61 | $53.77 | 22106 |
| 2025-02-28 | 11.92 | $53.50 | 4646 |
| 2025-02-27 | 12.13 | $53.62 | 9042 |
| 2025-02-26 | 12.73 | $54.19 | 3700 |
| 2025-02-25 | 12.95 | $54.20 | 2727 |
| 2025-02-24 | 13.25 | $54.01 | 1500 |
| 2025-02-21 | 13.66 | $54.09 | 4100 |
| 2025-02-20 | 13.99 | $54.69 | 1635 |
| 2025-02-19 | 13.96 | $54.47 | 2802 |
| 2025-02-18 | 14.04 | $54.79 | 305 |
| 2025-02-14 | 13.72 | $54.70 | 1840 |
| 2025-02-13 | 13.38 | $54.71 | 3244 |
| 2025-02-12 | 13.16 | $54.15 | 10200 |
| 2025-02-11 | 13.30 | $54.14 | 1600 |
| 2025-02-10 | 13.21 | $54.01 | 800 |
| 2025-02-07 | 13.17 | $53.70 | 4437 |
| 2025-02-06 | 13.28 | $54.00 | 6500 |
| 2025-02-05 | 13.18 | $53.79 | 4620 |
| 2025-02-04 | 13.24 | $53.21 | 3728 |
| 2025-02-03 | 13.68 | $52.63 | 2800 |
| 2025-01-31 | 14.33 | $53.07 | 15000 |
| 2025-01-30 | 14.51 | $53.48 | 2646 |
| 2025-01-29 | 14.34 | $52.85 | 1302 |
| 2025-01-28 | 14.70 | $52.87 | 6100 |
| 2025-01-27 | 15.10 | $52.79 | 4604 |
| 2025-01-24 | 15.59 | $53.05 | 99200 |
| 2025-01-23 | 15.72 | $52.74 | 12500 |
| 2025-01-22 | 16.23 | $52.59 | 700 |
| 2025-01-21 | 16.87 | $52.74 | 805 |
| 2025-01-17 | 17.46 | $51.74 | 1001 |
| 2025-01-16 | 18.06 | $51.52 | 1400 |
| 2025-01-15 | 18.37 | $51.46 | 4400 |
| 2025-01-14 | 18.60 | $50.67 | 2844 |
| 2025-01-13 | 18.14 | $50.53 | 900 |
| 2025-01-10 | 17.41 | $50.73 | 2400 |
| 2025-01-08 | 16.79 | $51.46 | 2448 |
| 2025-01-07 | 16.51 | $51.86 | 7814 |
| 2025-01-06 | 16.66 | $52.33 | 423 |
| 2025-01-03 | 17.19 | $52.06 | 1620 |
| 2025-01-02 | 17.31 | $51.80 | 4437 |
| 2024-12-31 | 17.30 | $51.83 | 14845 |
| 2024-12-30 | 17.35 | $51.83 | 1700 |
| 2024-12-27 | 17.15 | $51.89 | 5009 |
| 2024-12-26 | 16.94 | $51.95 | 900 |
| 2024-12-24 | 16.79 | $51.79 | 700 |
| 2024-12-23 | 16.41 | $51.57 | 16000 |
| 2024-12-20 | 15.81 | $51.41 | 4300 |
| 2024-12-19 | 15.17 | $51.29 | 8746 |
| 2024-12-18 | 14.22 | $51.23 | 1135 |
| 2024-12-17 | 13.22 | $52.41 | 645 |
| 2024-12-16 | 12.79 | $53.56 | 201 |
| 2024-12-13 | 13.13 | $53.69 | 8100 |
| 2024-12-12 | 13.56 | $53.86 | 1800 |
| 2024-12-11 | 14.19 | $54.51 | 543 |
| 2024-12-10 | 14.58 | $54.15 | 524 |
| 2024-12-09 | 15.18 | $54.58 | 413 |
| 2024-12-06 | 15.43 | $54.55 | 100 |
| 2024-12-05 | 15.75 | $54.63 | 1600 |
| 2024-12-04 | 16.01 | $54.21 | 3414 |
| 2024-12-03 | 16.56 | $54.25 | 733 |
| 2024-12-02 | 17.10 | $53.91 | 300 |
| 2024-11-29 | 17.99 | $54.00 | 130 |
| 2024-11-27 | 18.67 | $53.12 | 205 |
| 2024-11-26 | 19.21 | $52.82 | 921 |
| 2024-11-25 | 19.51 | $53.20 | 7300 |
| 2024-11-22 | 19.93 | $52.83 | 1029 |
| 2024-11-21 | 19.97 | $52.59 | 5000 |
| 2024-11-20 | 19.76 | $52.41 | 2100 |
| 2024-11-19 | 19.35 | $52.72 | 1400 |
| 2024-11-18 | 19.19 | $52.67 | 2723 |
| 2024-11-15 | 18.99 | $52.28 | 5539 |
| 2024-11-14 | 18.39 | $52.35 | 400 |
| 2024-11-13 | 17.83 | $52.37 | 1100 |
| 2024-11-12 | 17.14 | $52.65 | 1100 |
| 2024-11-11 | 16.53 | $53.49 | 141 |
| 2024-11-08 | 16.38 | $53.49 | 318 |
| 2024-11-07 | 16.22 | $54.18 | 1346 |
| 2024-11-06 | 16.32 | $53.18 | 21613 |
| 2024-11-05 | 15.51 | $53.78 | 100 |
| 2024-11-04 | 15.28 | $53.27 | 424 |
| 2024-11-01 | 14.60 | $53.17 | 200 |
| 2024-10-31 | 13.64 | $53.28 | 3218 |
| 2024-10-30 | 12.63 | $53.52 | 800 |
| 2024-10-29 | 11.97 | $53.51 | 7606 |
| 2024-10-28 | 11.25 | $53.70 | 1800 |
| 2024-10-25 | 10.71 | $53.42 | 100 |
| 2024-10-24 | 9.85 | $53.63 | 1423 |
| 2024-10-23 | 9.01 | $53.42 | 1516 |
| 2024-10-22 | 7.91 | $54.30 | 837 |
| 2024-10-21 | 7.40 | $54.45 | 800 |
| 2024-10-18 | 7.00 | $55.14 | 100 |
| 2024-10-17 | 7.13 | $54.76 | 1226 |
| 2024-10-16 | 7.08 | $54.92 | 8318 |
| 2024-10-15 | 7.11 | $54.71 | 410 |
| 2024-10-14 | 7.04 | $55.03 | 700 |
| 2024-10-11 | 7.10 | $55.13 | 808 |
| 2024-10-10 | 7.36 | $54.91 | 1106 |
| 2024-10-09 | 7.38 | $54.99 | 738 |
| 2024-10-08 | 7.40 | $55.08 | 1700 |
| 2024-10-07 | 7.52 | $55.28 | 2432 |
| 2024-10-04 | 7.83 | $55.73 | 1509 |
| 2024-10-03 | 8.20 | $55.21 | 800 |
| 2024-10-02 | 8.31 | $55.67 | 100 |
| 2024-10-01 | 8.74 | $56.00 | 2300 |
| 2024-09-30 | 9.17 | $56.37 | 25800 |
| 2024-09-27 | 9.61 | $56.14 | 3600 |
| 2024-09-26 | 9.59 | $56.67 | 100 |
| 2024-09-25 | 9.14 | $55.42 | 3000 |
| 2024-09-24 | 9.23 | $55.74 | 703 |
| 2024-09-23 | 9.19 | $55.55 | 111 |
| 2024-09-20 | 9.28 | $55.31 | 700 |
| 2024-09-19 | 9.44 | $55.80 | 1600 |
| 2024-09-18 | 9.22 | $54.71 | 1441 |
| 2024-09-17 | 9.66 | $54.69 | 4733 |
| 2024-09-16 | 10.11 | $54.87 | 330 |
| 2024-09-13 | 10.59 | $54.56 | 2100 |
| 2024-09-12 | 11.01 | $54.23 | 2800 |
| 2024-09-11 | 11.19 | $53.72 | 3001 |
| 2024-09-10 | 11.00 | $53.59 | 1200 |
| 2024-09-09 | 11.16 | $53.57 | 1400 |
| 2024-09-06 | 11.32 | $53.07 | 5515 |
| 2024-09-05 | 11.44 | $54.23 | 2938 |
| 2024-09-04 | 11.85 | $54.01 | 2637 |
| 2024-09-03 | 12.40 | $53.96 | 3634 |
| 2024-08-30 | 12.99 | $55.17 | 2318 |
| 2024-08-29 | 12.87 | $54.89 | 1547 |
| 2024-08-28 | 12.82 | $54.86 | 2200 |
| 2024-08-27 | 12.81 | $55.36 | 1200 |
| 2024-08-26 | 12.44 | $55.13 | 2237 |
| 2024-08-23 | 12.07 | $55.29 | 800 |
| 2024-08-22 | 11.70 | $54.10 | 800 |
| 2024-08-21 | 11.74 | $54.54 | 226 |
| 2024-08-20 | 11.60 | $54.13 | 2000 |
| 2024-08-19 | 11.67 | $54.19 | 5100 |
| 2024-08-16 | 11.75 | $53.53 | 24100 |
| 2024-08-15 | 12.22 | $53.24 | 900 |
| 2024-08-14 | 12.83 | $52.81 | 6200 |
| 2024-08-13 | 13.28 | $52.68 | 2328 |
| 2024-08-12 | 13.63 | $51.79 | 1235 |
| 2024-08-09 | 13.49 | $51.68 | 4313 |
| 2024-08-08 | 13.21 | $51.36 | 6300 |
| 2024-08-07 | 12.75 | $50.58 | 6200 |
| 2024-08-06 | 12.18 | $50.56 | 10600 |
| 2024-08-05 | 11.23 | $50.35 | 54946 |
| 2024-08-02 | 10.14 | $51.66 | 5322 |
| 2024-08-01 | 9.86 | $52.69 | 5413 |
| 2024-07-31 | 10.14 | $54.25 | 6700 |
| 2024-07-30 | 9.80 | $53.38 | 16830 |
| 2024-07-29 | 10.16 | $53.16 | 936 |
| 2024-07-26 | 10.64 | $53.48 | 2026 |
| 2024-07-25 | 11.08 | $52.73 | 1800 |
| 2024-07-24 | 11.46 | $53.07 | 300520 |
| 2024-07-23 | 12.00 | $53.63 | 3619 |
| 2024-07-22 | 12.07 | $53.81 | 1426 |
| 2024-07-19 | 12.04 | $53.39 | 800 |
| 2024-07-18 | 12.29 | $53.81 | 1100 |
| 2024-07-17 | 12.27 | $54.13 | 2308 |
| 2024-07-16 | 11.86 | $54.36 | 600 |
| 2024-07-15 | 11.43 | $53.87 | 423 |
| 2024-07-12 | 11.17 | $54.16 | 200 |
| 2024-07-11 | 10.60 | $53.50 | 211 |
| 2024-07-10 | 10.43 | $53.08 | 120 |
| 2024-07-09 | 10.56 | $52.50 | 217 |
| 2024-07-08 | 11.07 | $52.48 | 1800 |
| 2024-07-05 | 11.60 | $52.83 | 4929 |
| 2024-07-03 | 12.09 | $52.58 | 100 |
| 2024-07-02 | 12.60 | $51.87 | 14700 |
| 2024-07-01 | 12.52 | $51.80 | 316 |
| 2024-06-28 | 12.55 | $51.80 | 1400 |
| 2024-06-27 | 12.59 | $51.93 | 522 |
| 2024-06-26 | 12.72 | $51.64 | 2916 |
| 2024-06-25 | 12.57 | $52.01 | 908 |
| 2024-06-24 | 12.67 | $52.15 | 2400 |
| 2024-06-21 | 12.91 | $52.45 | 1500 |
| 2024-06-20 | 13.33 | $52.91 | 2736 |
| 2024-06-18 | 14.02 | $52.92 | 900 |
| 2024-06-17 | 14.76 | $52.68 | 5227 |
| 2024-06-14 | 15.37 | $52.36 | 4800 |
| 2024-06-13 | 15.85 | $52.82 | 1605 |
| 2024-06-12 | 16.60 | $53.77 | 2100 |
| 2024-06-11 | 16.60 | $53.11 | 100 |
| 2024-06-10 | 17.31 | $53.66 | 119 |
| 2024-06-07 | 17.79 | $53.36 | 430 |
| 2024-06-06 | 18.52 | $54.07 | 800 |
| 2024-06-05 | 18.65 | $54.12 | 500 |
| 2024-06-04 | 18.72 | $54.03 | 338 |
| 2024-06-03 | 18.82 | $54.38 | 3500 |
| 2024-05-31 | 18.73 | $54.33 | 2500 |
| 2024-05-30 | 18.69 | $53.80 | 1531 |
| 2024-05-29 | 18.94 | $53.05 | 2800 |
| 2024-05-28 | 19.76 | $54.02 | 700 |
| 2024-05-24 | 19.69 | $53.87 | 1714 |
| 2024-05-23 | 19.81 | $53.22 | 1704 |
| 2024-05-22 | 20.15 | $53.53 | 100 |
| 2024-05-21 | 20.19 | $54.20 | 325 |
| 2024-05-20 | 19.53 | $54.30 | 10349 |
| 2024-05-17 | 18.63 | $54.15 | 5200 |
| 2024-05-16 | 17.82 | $53.86 | 47036 |
| 2024-05-15 | 17.07 | $54.14 | 5000 |
| 2024-05-14 | 16.28 | $53.74 | 3400 |
| 2024-05-13 | 15.69 | $53.35 | 300 |
| 2024-05-10 | 15.33 | $53.35 | 338 |
| 2024-05-09 | 14.95 | $53.39 | 508 |
| 2024-05-08 | 14.51 | $53.00 | 100 |
| 2024-05-07 | 14.31 | $52.94 | 2000 |
| 2024-05-06 | 14.10 | $52.96 | 1522 |
| 2024-05-03 | 13.93 | $52.64 | 7200 |
| 2024-05-02 | 13.95 | $52.21 | 700 |
| 2024-05-01 | 14.25 | $51.43 | 100 |
| 2024-04-30 | 14.85 | $51.57 | 239 |
| 2024-04-29 | 15.58 | $52.42 | 2220 |
| 2024-04-26 | 15.76 | $51.78 | 100 |
| 2024-04-25 | 16.51 | $51.29 | 6100 |
| 2024-04-24 | 17.08 | $51.67 | 736 |
| 2024-04-23 | 17.94 | $51.88 | 505 |
| 2024-04-22 | 18.68 | $51.44 | 709 |
| 2024-04-19 | 19.46 | $51.00 | 1741 |
| 2024-04-18 | 19.90 | $51.09 | 2200 |
| 2024-04-17 | 20.47 | $51.10 | 1200 |
| 2024-04-16 | 20.81 | $51.01 | 4300 |
| 2024-04-15 | 21.22 | $51.78 | 2100 |
| 2024-04-12 | 22.23 | $52.00 | 900 |
| 2024-04-11 | 23.24 | $52.90 | 4605 |
| 2024-04-10 | 23.30 | $52.68 | 100 |
| 2024-04-09 | 23.56 | $53.35 | 746 |
| 2024-04-08 | 23.07 | $53.27 | 5744 |
| 2024-04-05 | 22.56 | $52.98 | 333 |
| 2024-04-04 | 22.29 | $52.72 | 9400 |
| 2024-04-03 | 22.06 | $53.08 | 5000 |
| 2024-04-02 | 21.81 | $52.57 | 100 |
| 2024-04-01 | 22.00 | $52.94 | 127 |
| 2024-03-28 | 21.72 | $53.16 | 700 |
| 2024-03-27 | 21.20 | $53.21 | 2301 |
| 2024-03-26 | 20.66 | $52.78 | 1300 |
| 2024-03-25 | 20.27 | $52.59 | 1000 |
| 2024-03-22 | 20.03 | $52.64 | 1300 |
| 2024-03-21 | 19.72 | $52.86 | 3833 |
| 2024-03-20 | 19.14 | $52.87 | 7416 |
| 2024-03-19 | 18.56 | $52.34 | 3919 |
| 2024-03-18 | 18.35 | $52.21 | 4623 |
| 2024-03-15 | 17.94 | $52.13 | 3400 |
| 2024-03-14 | 17.55 | $52.03 | 1735 |
| 2024-03-13 | 17.24 | $52.43 | 11328 |
| 2024-03-12 | 16.46 | $52.42 | 806 |
| 2024-03-11 | 15.72 | $52.05 | 800 |
| 2024-03-08 | 15.15 | $52.50 | 2401 |
| 2024-03-07 | 13.90 | $52.57 | 4100 |
| 2024-03-06 | 12.71 | $52.08 | 1439 |
| 2024-03-05 | 11.74 | $51.32 | 935 |
| 2024-03-04 | 11.32 | $51.35 | 10900 |
| 2024-03-01 | 10.85 | $51.71 | 1326 |
| 2024-02-29 | 10.35 | $51.18 | 931 |
| 2024-02-28 | 10.29 | $50.94 | 2146 |
| 2024-02-27 | 10.37 | $51.24 | 1200 |
| 2024-02-26 | 10.27 | $51.03 | 25012 |
| 2024-02-23 | 10.31 | $51.07 | 700 |
| 2024-02-22 | 10.29 | $51.14 | 5900 |
| 2024-02-21 | 10.26 | $50.67 | 626 |
| 2024-02-20 | 10.60 | $50.66 | 11400 |
| 2024-02-16 | 10.95 | $50.65 | 1000 |
| 2024-02-15 | 11.22 | $50.54 | — |
| 2024-02-14 | 11.76 | $50.05 | 7837 |
| 2024-02-13 | 12.04 | $49.49 | 640 |
| 2024-02-12 | 11.98 | $50.51 | 2445 |
| 2024-02-09 | 12.56 | $50.27 | 2100 |
| 2024-02-08 | 13.06 | $50.05 | 13400 |
| 2024-02-07 | 13.40 | $50.20 | 5900 |
| 2024-02-06 | 14.01 | $50.24 | 5900 |
| 2024-02-05 | 14.64 | $49.93 | 7829 |
| 2024-02-02 | 15.12 | $50.50 | 125 |
| 2024-02-01 | 15.62 | $50.97 | 900 |
| 2024-01-31 | 16.05 | $50.49 | 429 |
| 2024-01-30 | 16.82 | $50.70 | 337 |
| 2024-01-29 | 17.55 | $50.90 | 700 |
| 2024-01-26 | 18.23 | $50.69 | 214 |
| 2024-01-25 | 19.09 | $50.60 | 1618 |
| 2024-01-24 | 20.04 | $50.36 | 2021 |
| 2024-01-23 | 21.04 | $50.09 | 1637 |
| 2024-01-22 | 21.81 | $50.19 | 300 |
| 2024-01-19 | 22.72 | $49.91 | 3900 |
| 2024-01-18 | 23.41 | $49.89 | 200 |
| 2024-01-17 | 24.28 | $49.49 | 2027 |
| 2024-01-16 | 24.92 | $49.99 | 122 |
| 2024-01-12 | 26.10 | $51.01 | 7006 |
| 2024-01-11 | 26.84 | $50.80 | 3300 |
| 2024-01-10 | 27.75 | $51.01 | 2047 |
| 2024-01-09 | 28.20 | $50.78 | 842 |
| 2024-01-08 | 28.80 | $51.15 | 200 |
| 2024-01-05 | 29.04 | $50.59 | 3300 |
| 2024-01-04 | 29.35 | $50.69 | 1326 |
| 2024-01-03 | 29.77 | $50.58 | 100 |
| 2024-01-02 | 30.38 | $51.10 | 200 |
| 2023-12-29 | 30.58 | $51.76 | 1500 |
| 2023-12-28 | 30.13 | $51.70 | 101 |
| 2023-12-27 | 29.77 | $51.80 | 2335 |
| 2023-12-26 | 29.40 | $51.49 | 223 |
| 2023-12-22 | 29.15 | $51.32 | 1700 |
| 2023-12-21 | 28.95 | $51.05 | 548 |
| 2023-12-20 | 28.87 | $50.24 | 7831 |
| 2023-12-19 | 29.04 | $50.67 | 100 |
| 2023-12-18 | 28.85 | $50.07 | 2106 |
| 2023-12-15 | 28.92 | $50.31 | 700 |
| 2023-12-14 | 28.76 | $50.68 | 100 |
| 2023-12-13 | 28.25 | $49.78 | 4009 |
| 2023-12-12 | 28.13 | $48.87 | 200 |
| 2023-12-11 | 28.51 | $49.03 | 6900 |
| 2023-12-08 | 28.71 | $49.04 | 3000 |
| 2023-12-07 | 28.92 | $49.06 | 100 |
| 2023-12-06 | 29.05 | $48.67 | 400 |
| 2023-12-05 | 29.31 | $48.50 | 200 |
| 2023-12-04 | 29.67 | $48.75 | 100 |
| 2023-12-01 | 29.85 | $49.20 | 100 |
| 2023-11-30 | 29.64 | $48.59 | 2902 |
| 2023-11-29 | 29.67 | $48.87 | 718 |
| 2023-11-28 | 29.50 | $48.68 | 6500 |
| 2023-11-27 | 29.43 | $48.39 | 300 |
| 2023-11-24 | 29.50 | $48.45 | 700 |
| 2023-11-22 | 29.48 | $48.12 | 2701 |
| 2023-11-21 | 29.62 | $47.97 | 100 |
| 2023-11-20 | 29.83 | $48.24 | 200 |
| 2023-11-17 | 29.85 | $48.04 | 1300 |
| 2023-11-16 | 29.95 | $47.28 | 7700 |
| 2023-11-15 | 30.27 | $47.73 | 300 |
| 2023-11-14 | 30.30 | $47.90 | 100 |
| 2023-11-13 | 30.20 | $46.39 | 100 |
| 2023-11-10 | 30.73 | $46.32 | 201 |
| 2023-11-09 | 31.29 | $46.08 | 300 |
| 2023-11-08 | 32.00 | $45.98 | 300 |
| 2023-11-07 | 32.74 | $46.22 | 105 |
| 2023-11-06 | 33.37 | $46.60 | 700 |
| 2023-11-03 | 33.72 | $47.16 | 100 |
| 2023-11-02 | 33.71 | $46.27 | 506 |
| 2023-11-01 | 34.02 | $45.29 | 100 |
| 2023-10-31 | 34.77 | $45.10 | 300 |
| 2023-10-30 | 35.64 | $44.69 | 300 |
| 2023-10-27 | 36.72 | $44.22 | 2200 |
| 2023-10-26 | 38.10 | $43.94 | 1200 |
| 2023-10-25 | 39.60 | $44.11 | 400 |
| 2023-10-24 | 41.08 | $44.79 | 3313 |
| 2023-10-23 | 42.31 | $44.45 | 800 |
| 2023-10-20 | 43.70 | $44.63 | 329 |
| 2023-10-19 | 45.05 | $44.97 | 102 |
| 2023-10-18 | 46.29 | $45.16 | 800 |
| 2023-10-17 | 47.49 | $45.94 | 100 |
| 2023-10-16 | 48.31 | $45.93 | 100 |
| 2023-10-13 | 49.17 | $45.63 | 200 |
| 2023-10-12 | 50.17 | $46.16 | 134 |
| 2023-10-11 | 50.93 | $46.61 | 400 |
| 2023-10-10 | 51.54 | $46.68 | 241 |
| 2023-10-09 | 52.07 | $46.12 | 101 |
| 2023-10-06 | 52.77 | $46.21 | 100 |
| 2023-10-05 | 53.46 | $45.71 | 207 |
| 2023-10-04 | 54.30 | $45.15 | 837 |
| 2023-10-03 | 55.25 | $45.39 | 100 |
| 2023-10-02 | 56.00 | $46.15 | 201 |
| 2023-09-29 | 56.40 | $46.98 | 100 |
| 2023-09-28 | 56.38 | $47.08 | — |
| 2023-09-27 | 56.31 | $46.76 | 103 |
| 2023-09-26 | 56.29 | $46.77 | — |
| 2023-09-25 | 56.25 | $47.47 | — |
| 2023-09-22 | 55.87 | $47.61 | 100 |
| 2023-09-21 | 55.41 | $47.50 | — |
| 2023-09-20 | 54.93 | $48.08 | 800 |
| 2023-09-19 | 54.16 | $48.29 | — |
| 2023-09-18 | 53.26 | $48.22 | 519 |
| 2023-09-15 | 52.31 | $48.39 | — |
| 2023-09-14 | 51.24 | $48.63 | — |
| 2023-09-13 | 50.02 | $48.08 | 100 |
| 2023-09-12 | 48.76 | $48.32 | — |
| 2023-09-11 | 47.35 | $48.52 | 300 |
| 2023-09-08 | 45.78 | $47.95 | 4900 |
| 2023-09-07 | 44.16 | $48.11 | 241 |
| 2023-09-06 | 42.41 | $48.34 | — |
| 2023-09-05 | 40.48 | $48.58 | 146 |
| 2023-09-01 | 38.37 | $48.96 | 100 |
| 2023-08-31 | 36.04 | $48.91 | 700 |
| 2023-08-30 | 33.59 | $48.75 | 2610 |
| 2023-08-29 | 31.01 | $48.74 | 100 |
| 2023-08-28 | 28.30 | $48.05 | — |
| 2023-08-25 | 25.46 | $47.68 | — |
| 2023-08-24 | 22.48 | $47.39 | 100 |
| 2023-08-23 | 19.35 | $48.05 | 100 |
| 2023-08-22 | 15.90 | $47.57 | 400 |
| 2023-08-21 | 12.28 | $47.58 | 200 |
| 2023-08-18 | 8.47 | $47.56 | 100 |
| 2023-08-17 | 4.46 | $47.71 | 600 |
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