Is Avantis Emerging Markets Small Cap Equity ETF (AVEE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Emerging Markets Small Cap Equity ETF (AVEE) research center and poll results.
AMEX : AVEE
Avantis Emerging Markets Small Cap Equity ETF — Technical Indicators
$66.0879 USD
$0.07 (0.11%)
- Volume
- 20.36K
- Average Volume
- 11.1K
- Market Capitalization
- $56.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $72.93
- Year Low
- $59.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
67.64
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.80
Average
58.65
Maximum
71.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 67.64 | $66.09 | 20365 |
| 2026-07-21 | 67.78 | $66.01 | 9400 |
| 2026-07-20 | 68.06 | $64.86 | 12000 |
| 2026-07-17 | 68.40 | $65.60 | 15500 |
| 2026-07-16 | 68.65 | $66.80 | 11900 |
| 2026-07-15 | 68.87 | $67.48 | 16300 |
| 2026-07-14 | 69.11 | $67.38 | 7819 |
| 2026-07-13 | 69.28 | $67.21 | 8000 |
| 2026-07-10 | 69.43 | $68.85 | 16400 |
| 2026-07-09 | 69.36 | $68.09 | 5017 |
| 2026-07-08 | 69.37 | $67.52 | 15700 |
| 2026-07-07 | 69.41 | $67.72 | 6800 |
| 2026-07-06 | 69.42 | $69.46 | 9700 |
| 2026-07-02 | 69.52 | $68.46 | 29800 |
| 2026-07-01 | 69.65 | $68.44 | 4000 |
| 2026-06-30 | 69.82 | $69.32 | 7048 |
| 2026-06-29 | 69.96 | $68.62 | 8634 |
| 2026-06-26 | 70.10 | $67.91 | 18800 |
| 2026-06-25 | 70.29 | $68.30 | 23100 |
| 2026-06-24 | 70.45 | $68.68 | 3200 |
| 2026-06-23 | 70.64 | $68.82 | 8400 |
| 2026-06-22 | 70.73 | $71.62 | 9621 |
| 2026-06-18 | 70.63 | $71.69 | 3300 |
| 2026-06-17 | 70.52 | $70.67 | 7300 |
| 2026-06-16 | 70.41 | $71.17 | 19803 |
| 2026-06-15 | 70.32 | $72.27 | 23800 |
| 2026-06-12 | 70.19 | $70.69 | 39400 |
| 2026-06-11 | 70.25 | $70.24 | 8931 |
| 2026-06-10 | 70.31 | $67.58 | 8319 |
| 2026-06-09 | 70.47 | $68.20 | 33400 |
| 2026-06-08 | 70.69 | $68.29 | 18510 |
| 2026-06-05 | 70.92 | $68.04 | 16530 |
| 2026-06-04 | 71.12 | $71.43 | 5900 |
| 2026-06-03 | 71.19 | $71.00 | 5000 |
| 2026-06-02 | 71.23 | $71.90 | 16429 |
| 2026-06-01 | 71.15 | $72.10 | 22900 |
| 2026-05-29 | 71.09 | $71.38 | 8000 |
| 2026-05-28 | 71.07 | $71.70 | 3500 |
| 2026-05-27 | 70.97 | $71.44 | 8000 |
| 2026-05-26 | 70.89 | $72.59 | 20616 |
| 2026-05-22 | 70.76 | $70.50 | 11300 |
| 2026-05-21 | 70.76 | $69.79 | 9100 |
| 2026-05-20 | 70.74 | $69.36 | 18618 |
| 2026-05-19 | 70.82 | $68.54 | 4338 |
| 2026-05-18 | 70.87 | $69.39 | 7017 |
| 2026-05-15 | 70.92 | $69.66 | 4725 |
| 2026-05-14 | 70.97 | $71.77 | 5735 |
| 2026-05-13 | 70.84 | $71.48 | 1309 |
| 2026-05-12 | 70.70 | $70.86 | 4700 |
| 2026-05-11 | 70.60 | $72.62 | 4113 |
| 2026-05-08 | 70.37 | $72.86 | 1430 |
| 2026-05-07 | 70.09 | $71.98 | 3800 |
| 2026-05-06 | 69.83 | $72.82 | 11400 |
| 2026-05-05 | 69.53 | $71.84 | 2932 |
| 2026-05-04 | 69.12 | $70.39 | 3429 |
| 2026-05-01 | 68.79 | $70.91 | 6313 |
| 2026-04-30 | 68.42 | $70.99 | 5120 |
| 2026-04-29 | 68.07 | $69.64 | 8800 |
| 2026-04-28 | 67.76 | $69.87 | 5600 |
| 2026-04-27 | 67.36 | $69.96 | 2814 |
| 2026-04-24 | 66.98 | $70.45 | 4400 |
| 2026-04-23 | 66.57 | $69.39 | 6746 |
| 2026-04-22 | 66.31 | $71.02 | 2200 |
| 2026-04-21 | 65.90 | $69.53 | 7743 |
| 2026-04-20 | 65.62 | $70.28 | 3920 |
| 2026-04-17 | 65.24 | $70.74 | 25208 |
| 2026-04-16 | 64.91 | $69.11 | 7400 |
| 2026-04-15 | 64.63 | $68.79 | 4823 |
| 2026-04-14 | 64.42 | $68.72 | 12608 |
| 2026-04-13 | 64.19 | $68.03 | 15337 |
| 2026-04-10 | 63.94 | $67.27 | 4221 |
| 2026-04-09 | 63.73 | $66.91 | 5400 |
| 2026-04-08 | 63.61 | $66.74 | 11244 |
| 2026-04-07 | 63.48 | $63.68 | 12227 |
| 2026-04-06 | 63.52 | $63.76 | 4136 |
| 2026-04-02 | 63.51 | $63.47 | 5200 |
| 2026-04-01 | 63.51 | $64.11 | 10700 |
| 2026-03-31 | 63.53 | $63.43 | 19338 |
| 2026-03-30 | 63.60 | $61.81 | 5847 |
| 2026-03-27 | 63.89 | $62.33 | 15400 |
| 2026-03-26 | 64.21 | $62.28 | 28900 |
| 2026-03-25 | 64.53 | $64.19 | 9800 |
| 2026-03-24 | 64.78 | $62.80 | 5800 |
| 2026-03-23 | 65.09 | $64.00 | 19000 |
| 2026-03-20 | 65.30 | $62.55 | 44500 |
| 2026-03-19 | 65.61 | $64.18 | 3600 |
| 2026-03-18 | 65.78 | $63.63 | 1821 |
| 2026-03-17 | 65.99 | $64.52 | 7504 |
| 2026-03-16 | 66.15 | $64.18 | 10929 |
| 2026-03-13 | 66.33 | $62.88 | 16500 |
| 2026-03-12 | 66.56 | $63.11 | 21104 |
| 2026-03-11 | 66.81 | $64.49 | 9636 |
| 2026-03-10 | 66.95 | $64.27 | 10130 |
| 2026-03-09 | 67.11 | $64.34 | 20113 |
| 2026-03-06 | 67.21 | $63.53 | 21900 |
| 2026-03-05 | 67.31 | $63.48 | 34118 |
| 2026-03-04 | 67.44 | $64.59 | 37912 |
| 2026-03-03 | 67.52 | $64.89 | 35918 |
| 2026-03-02 | 67.57 | $67.54 | 8144 |
| 2026-02-27 | 67.48 | $68.66 | 8942 |
| 2026-02-26 | 67.39 | $68.77 | 20100 |
| 2026-02-25 | 67.30 | $69.21 | 5824 |
| 2026-02-24 | 67.18 | $68.91 | 4800 |
| 2026-02-23 | 67.04 | $68.19 | 12712 |
| 2026-02-20 | 66.92 | $68.74 | 36700 |
| 2026-02-19 | 66.76 | $67.68 | 18400 |
| 2026-02-18 | 66.62 | $67.87 | 8900 |
| 2026-02-17 | 66.43 | $67.67 | 25747 |
| 2026-02-13 | 66.25 | $67.69 | 18039 |
| 2026-02-12 | 66.09 | $67.48 | 16148 |
| 2026-02-11 | 65.93 | $68.10 | 7100 |
| 2026-02-10 | 65.72 | $67.38 | 8148 |
| 2026-02-09 | 65.56 | $67.41 | 8301 |
| 2026-02-06 | 65.37 | $66.47 | 4700 |
| 2026-02-05 | 65.21 | $65.50 | 11100 |
| 2026-02-04 | 65.12 | $66.10 | 17045 |
| 2026-02-03 | 65.00 | $66.20 | 14536 |
| 2026-02-02 | 64.86 | $65.77 | 10948 |
| 2026-01-30 | 64.73 | $65.87 | 15934 |
| 2026-01-29 | 64.56 | $66.69 | 10800 |
| 2026-01-28 | 64.35 | $67.06 | 12301 |
| 2026-01-27 | 64.10 | $66.87 | 4900 |
| 2026-01-26 | 63.89 | $66.12 | 31206 |
| 2026-01-23 | 63.71 | $65.72 | 14212 |
| 2026-01-22 | 63.55 | $65.50 | 13300 |
| 2026-01-21 | 63.39 | $64.91 | 168900 |
| 2026-01-20 | 63.23 | $64.03 | 9200 |
| 2026-01-16 | 63.09 | $64.15 | 9333 |
| 2026-01-15 | 62.93 | $64.53 | 5018 |
| 2026-01-14 | 62.77 | $64.21 | 3500 |
| 2026-01-13 | 62.71 | $63.83 | 15100 |
| 2026-01-12 | 62.66 | $64.18 | 12000 |
| 2026-01-09 | 62.61 | $63.67 | 37305 |
| 2026-01-08 | 62.58 | $63.37 | 9015 |
| 2026-01-07 | 62.56 | $63.56 | 5526 |
| 2026-01-06 | 62.52 | $63.72 | 14742 |
| 2026-01-05 | 62.48 | $63.41 | 6436 |
| 2026-01-02 | 62.47 | $63.25 | 6600 |
| 2025-12-31 | 62.47 | $62.41 | 12100 |
| 2025-12-30 | 62.50 | $62.40 | 22800 |
| 2025-12-29 | 62.54 | $62.25 | 10700 |
| 2025-12-26 | 62.59 | $62.67 | 12402 |
| 2025-12-24 | 62.60 | $62.52 | 4300 |
| 2025-12-23 | 62.60 | $62.49 | 9213 |
| 2025-12-22 | 62.58 | $62.15 | 6233 |
| 2025-12-19 | 62.56 | $61.83 | 18800 |
| 2025-12-18 | 62.56 | $61.28 | 88300 |
| 2025-12-17 | 62.62 | $60.91 | 5900 |
| 2025-12-16 | 62.72 | $61.35 | 17841 |
| 2025-12-15 | 62.80 | $63.02 | 4708 |
| 2025-12-12 | 62.86 | $62.71 | 1500 |
| 2025-12-11 | 62.91 | $63.16 | 9140 |
| 2025-12-10 | 62.97 | $63.18 | 5203 |
| 2025-12-09 | 63.02 | $62.91 | 3600 |
| 2025-12-08 | 63.08 | $62.71 | 8400 |
| 2025-12-05 | 63.11 | $63.07 | 7304 |
| 2025-12-04 | 63.14 | $63.12 | 5300 |
| 2025-12-03 | 63.19 | $63.17 | 4400 |
| 2025-12-02 | 63.20 | $63.16 | 14700 |
| 2025-12-01 | 63.27 | $63.09 | 8800 |
| 2025-11-28 | 63.33 | $63.27 | 11100 |
| 2025-11-26 | 63.37 | $62.93 | 6900 |
| 2025-11-25 | 63.46 | $62.47 | 6731 |
| 2025-11-24 | 63.58 | $62.09 | 4817 |
| 2025-11-21 | 63.71 | $61.76 | 13500 |
| 2025-11-20 | 63.83 | $61.89 | 3407 |
| 2025-11-19 | 63.94 | $62.49 | 5700 |
| 2025-11-18 | 64.00 | $62.78 | 5800 |
| 2025-11-17 | 64.05 | $63.07 | 24900 |
| 2025-11-14 | 64.10 | $64.10 | 4107 |
| 2025-11-13 | 64.07 | $63.84 | 6024 |
| 2025-11-12 | 64.07 | $64.29 | 2737 |
| 2025-11-11 | 64.04 | $64.20 | 4900 |
| 2025-11-10 | 63.96 | $64.15 | 14000 |
| 2025-11-07 | 63.93 | $63.32 | 5817 |
| 2025-11-06 | 63.86 | $63.58 | 13900 |
| 2025-11-05 | 63.87 | $64.14 | 2500 |
| 2025-11-04 | 63.88 | $63.43 | 1900 |
| 2025-11-03 | 63.91 | $64.57 | 3914 |
| 2025-10-31 | 63.90 | $64.15 | 4933 |
| 2025-10-30 | 63.91 | $64.14 | 6909 |
| 2025-10-29 | 63.92 | $64.75 | 4600 |
| 2025-10-28 | 63.91 | $64.76 | 9000 |
| 2025-10-27 | 63.88 | $64.75 | 3205 |
| 2025-10-24 | 63.83 | $64.29 | 2024 |
| 2025-10-23 | 63.79 | $63.92 | 2326 |
| 2025-10-22 | 63.79 | $63.80 | 5300 |
| 2025-10-21 | 63.82 | $63.73 | 2600 |
| 2025-10-20 | 63.89 | $64.16 | 2900 |
| 2025-10-17 | 63.96 | $63.45 | 13500 |
| 2025-10-16 | 64.05 | $63.86 | 5239 |
| 2025-10-15 | 64.13 | $63.68 | 2921 |
| 2025-10-14 | 64.21 | $62.60 | 3400 |
| 2025-10-13 | 64.34 | $63.48 | 2742 |
| 2025-10-10 | 64.41 | $61.96 | 18400 |
| 2025-10-09 | 64.53 | $63.86 | 3432 |
| 2025-10-08 | 64.56 | $64.33 | 1849 |
| 2025-10-07 | 64.56 | $63.96 | 5709 |
| 2025-10-06 | 64.56 | $64.44 | 5610 |
| 2025-10-03 | 64.54 | $64.36 | 3009 |
| 2025-10-02 | 64.50 | $64.22 | 5400 |
| 2025-10-01 | 64.43 | $64.54 | 5300 |
| 2025-09-30 | 64.34 | $64.12 | 2800 |
| 2025-09-29 | 64.25 | $63.81 | 6700 |
| 2025-09-26 | 64.21 | $63.51 | 3000 |
| 2025-09-25 | 64.18 | $63.97 | 2628 |
| 2025-09-24 | 64.12 | $64.45 | 6900 |
| 2025-09-23 | 64.04 | $65.02 | 8300 |
| 2025-09-22 | 63.93 | $65.54 | 13037 |
| 2025-09-19 | 63.80 | $65.32 | 2806 |
| 2025-09-18 | 63.63 | $65.34 | 7900 |
| 2025-09-17 | 63.46 | $65.42 | 3700 |
| 2025-09-16 | 63.30 | $65.19 | 6121 |
| 2025-09-15 | 63.17 | $64.75 | 6105 |
| 2025-09-12 | 63.03 | $64.43 | 9422 |
| 2025-09-11 | 62.89 | $64.52 | 2428 |
| 2025-09-10 | 62.77 | $64.20 | 2245 |
| 2025-09-09 | 62.65 | $64.02 | 6400 |
| 2025-09-08 | 62.51 | $64.05 | 4800 |
| 2025-09-05 | 62.37 | $63.54 | 5237 |
| 2025-09-04 | 62.26 | $62.82 | 2000 |
| 2025-09-03 | 62.17 | $62.86 | 2546 |
| 2025-09-02 | 62.07 | $62.29 | 2526 |
| 2025-08-29 | 61.97 | $62.86 | 1243 |
| 2025-08-28 | 61.83 | $63.06 | 14739 |
| 2025-08-27 | 61.68 | $62.75 | 3227 |
| 2025-08-26 | 61.58 | $62.77 | 8800 |
| 2025-08-25 | 61.51 | $62.78 | 3500 |
| 2025-08-22 | 61.42 | $63.01 | 2249 |
| 2025-08-21 | 61.34 | $61.97 | 2226 |
| 2025-08-20 | 61.32 | $61.85 | 3030 |
| 2025-08-19 | 61.33 | $62.19 | 2209 |
| 2025-08-18 | 61.30 | $62.68 | 1222 |
| 2025-08-15 | 61.25 | $62.00 | 2600 |
| 2025-08-14 | 61.22 | $61.66 | 3919 |
| 2025-08-13 | 61.23 | $62.07 | 2145 |
| 2025-08-12 | 61.19 | $61.80 | 6300 |
| 2025-08-11 | 61.15 | $61.18 | 6517 |
| 2025-08-08 | 61.13 | $61.23 | 6600 |
| 2025-08-07 | 61.10 | $61.29 | 2800 |
| 2025-08-06 | 61.06 | $61.11 | 3800 |
| 2025-08-05 | 61.04 | $60.76 | 1728 |
| 2025-08-04 | 61.02 | $60.41 | 6000 |
| 2025-08-01 | 60.99 | $60.00 | 6303 |
| 2025-07-31 | 61.05 | $60.17 | 1628 |
| 2025-07-30 | 61.07 | $60.71 | 3332 |
| 2025-07-29 | 61.05 | $61.30 | 15500 |
| 2025-07-28 | 61.00 | $60.91 | 6406 |
| 2025-07-25 | 60.95 | $61.42 | 1301 |
| 2025-07-24 | 60.87 | $61.70 | 2702 |
| 2025-07-23 | 60.76 | $62.08 | 1642 |
| 2025-07-22 | 60.62 | $61.49 | 7344 |
| 2025-07-21 | 60.47 | $61.73 | 3547 |
| 2025-07-18 | 60.28 | $61.39 | 6400 |
| 2025-07-17 | 60.15 | $61.75 | 3300 |
| 2025-07-16 | 60.01 | $61.27 | 27339 |
| 2025-07-15 | 59.92 | $61.08 | 549 |
| 2025-07-14 | 59.81 | $60.80 | 7600 |
| 2025-07-11 | 59.77 | $60.57 | 9500 |
| 2025-07-10 | 59.73 | $60.63 | 3219 |
| 2025-07-09 | 59.67 | $60.55 | 17408 |
| 2025-07-08 | 59.59 | $60.38 | 2124 |
| 2025-07-07 | 59.50 | $59.95 | 5100 |
| 2025-07-03 | 59.42 | $61.09 | 3436 |
| 2025-07-02 | 59.27 | $60.61 | 6815 |
| 2025-07-01 | 59.11 | $60.36 | 6527 |
| 2025-06-30 | 58.97 | $60.25 | 3800 |
| 2025-06-27 | 58.81 | $59.80 | 2937 |
| 2025-06-26 | 58.69 | $59.89 | 5632 |
| 2025-06-25 | 58.55 | $59.54 | 3300 |
| 2025-06-24 | 58.44 | $59.34 | 1016 |
| 2025-06-23 | 58.32 | $58.40 | 1210 |
| 2025-06-20 | 58.24 | $57.95 | 1301 |
| 2025-06-18 | 58.19 | $58.87 | 2800 |
| 2025-06-17 | 58.08 | $58.77 | 4800 |
| 2025-06-16 | 57.99 | $59.59 | 937 |
| 2025-06-13 | 57.84 | $58.94 | 2300 |
| 2025-06-12 | 57.72 | $59.99 | 315 |
| 2025-06-11 | 57.55 | $59.69 | 1629 |
| 2025-06-10 | 57.37 | $59.39 | 925 |
| 2025-06-09 | 57.19 | $59.01 | 2100 |
| 2025-06-06 | 56.97 | $58.50 | 3000 |
| 2025-06-05 | 56.76 | $58.33 | 6100 |
| 2025-06-04 | 56.55 | $58.11 | 923 |
| 2025-06-03 | 56.39 | $57.50 | 2700 |
| 2025-06-02 | 56.29 | $57.46 | 2739 |
| 2025-05-30 | 56.17 | $57.08 | 3100 |
| 2025-05-29 | 55.98 | $57.43 | 1005 |
| 2025-05-28 | 55.78 | $57.11 | 1200 |
| 2025-05-27 | 55.60 | $57.28 | 1200 |
| 2025-05-23 | 55.40 | $57.09 | 1443 |
| 2025-05-22 | 55.19 | $56.78 | 9200 |
| 2025-05-21 | 55.01 | $56.83 | 2337 |
| 2025-05-20 | 54.79 | $56.75 | 3200 |
| 2025-05-19 | 54.55 | $56.92 | 1630 |
| 2025-05-16 | 54.26 | $56.65 | 3633 |
| 2025-05-15 | 53.99 | $56.56 | 7800 |
| 2025-05-14 | 53.70 | $56.44 | 1700 |
| 2025-05-13 | 53.43 | $56.20 | 16017 |
| 2025-05-12 | 53.16 | $55.75 | 3005 |
| 2025-05-09 | 52.89 | $54.72 | 14842 |
| 2025-05-08 | 52.59 | $54.17 | 4908 |
| 2025-05-07 | 52.34 | $54.20 | 3832 |
| 2025-05-06 | 51.97 | $54.91 | 3616 |
| 2025-05-05 | 51.62 | $55.46 | 14124 |
| 2025-05-02 | 51.34 | $54.97 | 2100 |
| 2025-05-01 | 51.22 | $53.37 | 2200 |
| 2025-04-30 | 51.21 | $53.42 | 4926 |
| 2025-04-29 | 51.19 | $53.60 | 2000 |
| 2025-04-28 | 51.14 | $53.19 | 3748 |
| 2025-04-25 | 51.12 | $52.82 | 849 |
| 2025-04-24 | 51.18 | $53.28 | 800 |
| 2025-04-23 | 51.20 | $52.37 | 1400 |
| 2025-04-22 | 51.28 | $51.97 | 2000 |
| 2025-04-21 | 51.39 | $51.08 | 1618 |
| 2025-04-17 | 51.54 | $51.24 | 7200 |
| 2025-04-16 | 51.69 | $50.81 | 4220 |
| 2025-04-15 | 51.88 | $51.14 | 7100 |
| 2025-04-14 | 52.06 | $50.80 | 4023 |
| 2025-04-11 | 52.25 | $50.21 | 4221 |
| 2025-04-10 | 52.43 | $48.86 | 15700 |
| 2025-04-09 | 52.64 | $49.07 | 22400 |
| 2025-04-08 | 52.84 | $46.83 | 26800 |
| 2025-04-07 | 53.15 | $47.96 | 23200 |
| 2025-04-04 | 53.40 | $49.79 | 18240 |
| 2025-04-03 | 53.61 | $52.53 | 8900 |
| 2025-04-02 | 53.67 | $53.30 | 3500 |
| 2025-04-01 | 53.70 | $52.93 | 9500 |
| 2025-03-31 | 53.68 | $52.52 | 8021 |
| 2025-03-28 | 53.65 | $52.94 | 8602 |
| 2025-03-27 | 53.62 | $54.00 | 8000 |
| 2025-03-26 | 53.58 | $53.71 | 6940 |
| 2025-03-25 | 53.60 | $53.88 | 3718 |
| 2025-03-24 | 53.60 | $54.17 | 1446 |
| 2025-03-21 | 53.60 | $54.17 | 900 |
| 2025-03-20 | 53.62 | $54.19 | 2100 |
| 2025-03-19 | 53.66 | $54.66 | 3300 |
| 2025-03-18 | 53.65 | $54.60 | 5319 |
| 2025-03-17 | 53.63 | $54.66 | 11100 |
| 2025-03-14 | 53.60 | $53.88 | 7529 |
| 2025-03-13 | 53.60 | $52.95 | 9700 |
| 2025-03-12 | 53.63 | $53.17 | 1815 |
| 2025-03-11 | 53.64 | $53.05 | 7800 |
| 2025-03-10 | 53.67 | $52.81 | 11200 |
| 2025-03-07 | 53.69 | $53.98 | 13201 |
| 2025-03-06 | 53.67 | $53.75 | 5500 |
| 2025-03-05 | 53.64 | $54.06 | 4200 |
| 2025-03-04 | 53.57 | $52.39 | 8500 |
| 2025-03-03 | 53.57 | $51.91 | 9840 |
| 2025-02-28 | 53.60 | $52.45 | 6800 |
| 2025-02-27 | 53.64 | $53.20 | 7300 |
| 2025-02-26 | 53.62 | $54.11 | 1412 |
| 2025-02-25 | 53.54 | $53.92 | 6810 |
| 2025-02-24 | 53.47 | $54.15 | 4428 |
| 2025-02-21 | 53.42 | $54.56 | 6100 |
| 2025-02-20 | 53.35 | $54.92 | 5808 |
| 2025-02-19 | 53.25 | $54.42 | 3200 |
| 2025-02-18 | 53.19 | $54.20 | 17617 |
| 2025-02-14 | 53.10 | $54.14 | 4813 |
| 2025-02-13 | 53.00 | $53.89 | 9500 |
| 2025-02-12 | 52.91 | $53.53 | 3100 |
| 2025-02-11 | 52.82 | $53.40 | 1304 |
| 2025-02-10 | 52.71 | $53.68 | 5200 |
| 2025-02-07 | 52.61 | $53.23 | 508 |
| 2025-02-06 | 52.60 | $53.50 | 17116 |
| 2025-02-05 | 52.60 | $53.04 | 3115 |
| 2025-02-04 | 52.62 | $52.85 | 1527 |
| 2025-02-03 | 52.65 | $52.23 | 3200 |
| 2025-01-31 | 52.69 | $52.65 | 16900 |
| 2025-01-30 | 52.73 | $53.25 | 2900 |
| 2025-01-29 | 52.73 | $52.72 | 2300 |
| 2025-01-28 | 52.77 | $52.53 | 600 |
| 2025-01-27 | 52.83 | $52.41 | 4700 |
| 2025-01-24 | 52.90 | $53.24 | 7045 |
| 2025-01-23 | 52.91 | $53.08 | 1318 |
| 2025-01-22 | 52.94 | $53.09 | 2815 |
| 2025-01-21 | 52.97 | $53.08 | 3300 |
| 2025-01-17 | 52.97 | $52.54 | 2739 |
| 2025-01-16 | 53.08 | $51.99 | 12800 |
| 2025-01-15 | 53.27 | $52.17 | 2100 |
| 2025-01-14 | 53.49 | $51.69 | 4741 |
| 2025-01-13 | 53.73 | $51.25 | 6600 |
| 2025-01-10 | 54.01 | $51.64 | 5531 |
| 2025-01-08 | 54.25 | $53.04 | 2703 |
| 2025-01-07 | 54.45 | $53.45 | 538 |
| 2025-01-06 | 54.59 | $53.43 | 1535 |
| 2025-01-03 | 54.75 | $53.45 | 9007 |
| 2025-01-02 | 54.89 | $53.17 | 22500 |
| 2024-12-31 | 55.04 | $53.30 | 6023 |
| 2024-12-30 | 55.17 | $53.24 | 3721 |
| 2024-12-27 | 55.30 | $53.55 | 3646 |
| 2024-12-26 | 55.40 | $53.73 | 2941 |
| 2024-12-24 | 55.50 | $53.79 | 313 |
| 2024-12-23 | 55.59 | $53.56 | 4500 |
| 2024-12-20 | 55.67 | $53.73 | 6324 |
| 2024-12-19 | 55.75 | $53.58 | 6600 |
| 2024-12-18 | 55.82 | $53.19 | 5000 |
| 2024-12-17 | 55.93 | $54.58 | 800 |
| 2024-12-16 | 55.96 | $55.88 | 1836 |
| 2024-12-13 | 55.90 | $56.60 | 1700 |
| 2024-12-12 | 55.80 | $56.39 | 2200 |
| 2024-12-11 | 55.73 | $56.93 | 1635 |
| 2024-12-10 | 55.66 | $56.38 | 4800 |
| 2024-12-09 | 55.66 | $56.98 | 6900 |
| 2024-12-06 | 55.64 | $56.32 | 633 |
| 2024-12-05 | 55.74 | $56.55 | 3443 |
| 2024-12-04 | 55.78 | $56.32 | 3700 |
| 2024-12-03 | 55.84 | $56.13 | 5829 |
| 2024-12-02 | 55.89 | $55.88 | 12702 |
| 2024-11-29 | 55.94 | $55.93 | 9115 |
| 2024-11-27 | 55.99 | $55.59 | 735 |
| 2024-11-26 | 56.04 | $55.69 | 411 |
| 2024-11-25 | 56.09 | $55.67 | 3000 |
| 2024-11-22 | 56.16 | $55.17 | 1604 |
| 2024-11-21 | 56.23 | $55.17 | 3500 |
| 2024-11-20 | 56.32 | $55.14 | 8700 |
| 2024-11-19 | 56.41 | $55.32 | 1200 |
| 2024-11-18 | 56.51 | $55.12 | 6400 |
| 2024-11-15 | 56.62 | $54.71 | 1100 |
| 2024-11-14 | 56.76 | $54.69 | 630 |
| 2024-11-13 | 56.90 | $54.96 | 800 |
| 2024-11-12 | 57.05 | $55.40 | 3700 |
| 2024-11-11 | 57.12 | $56.36 | 2200 |
| 2024-11-08 | 57.21 | $56.71 | 1200 |
| 2024-11-07 | 57.27 | $58.36 | 2705 |
| 2024-11-06 | 57.25 | $57.23 | 2611 |
| 2024-11-05 | 57.29 | $57.66 | 1100 |
| 2024-11-04 | 57.33 | $57.02 | 745 |
| 2024-11-01 | 57.47 | $56.86 | 500 |
| 2024-10-31 | 57.60 | $56.87 | 1230 |
| 2024-10-30 | 57.70 | $56.72 | 4500 |
| 2024-10-29 | 57.86 | $56.73 | 729 |
| 2024-10-28 | 57.98 | $57.04 | 4700 |
| 2024-10-25 | 58.07 | $56.56 | 6400 |
| 2024-10-24 | 58.20 | $56.90 | 808 |
| 2024-10-23 | 58.29 | $57.06 | 500 |
| 2024-10-22 | 58.30 | $57.21 | 738 |
| 2024-10-21 | 58.34 | $57.31 | 800 |
| 2024-10-18 | 58.31 | $57.63 | 1730 |
| 2024-10-17 | 58.25 | $57.32 | 2223 |
| 2024-10-16 | 58.21 | $57.96 | 2921 |
| 2024-10-15 | 58.10 | $56.95 | 819 |
| 2024-10-14 | 58.04 | $58.01 | 1300 |
| 2024-10-11 | 57.93 | $58.08 | 611 |
| 2024-10-10 | 57.81 | $57.97 | 1700 |
| 2024-10-09 | 57.66 | $57.93 | 700 |
| 2024-10-08 | 57.50 | $58.54 | 1100 |
| 2024-10-07 | 57.30 | $59.81 | 5000 |
| 2024-10-04 | 57.05 | $59.30 | 3400 |
| 2024-10-03 | 56.80 | $58.89 | 5600 |
| 2024-10-02 | 56.62 | $60.08 | 513 |
| 2024-10-01 | 56.37 | $59.11 | 600 |
| 2024-09-30 | 56.17 | $58.85 | 3600 |
| 2024-09-27 | 56.03 | $59.02 | 1649 |
| 2024-09-26 | 55.86 | $58.74 | 6828 |
| 2024-09-25 | 55.71 | $57.31 | 500 |
| 2024-09-24 | 55.67 | $58.04 | 1200 |
| 2024-09-23 | 55.57 | $56.68 | 800 |
| 2024-09-20 | 55.56 | $56.32 | 4000 |
| 2024-09-19 | 55.52 | $56.64 | 2600 |
| 2024-09-18 | 55.50 | $55.65 | 9100 |
| 2024-09-17 | 55.52 | $55.84 | 9215 |
| 2024-09-16 | 55.55 | $55.87 | 1721 |
| 2024-09-13 | 55.53 | $55.58 | 600 |
| 2024-09-12 | 55.51 | $54.99 | 1300 |
| 2024-09-11 | 55.49 | $54.73 | 1322 |
| 2024-09-10 | 55.49 | $54.49 | 1500 |
| 2024-09-09 | 55.48 | $54.83 | 600 |
| 2024-09-06 | 55.44 | $54.26 | 5900 |
| 2024-09-05 | 55.42 | $55.33 | 227 |
| 2024-09-04 | 55.29 | $55.16 | 135 |
| 2024-09-03 | 55.12 | $55.08 | 15109 |
| 2024-08-30 | 54.95 | $55.98 | 3035 |
| 2024-08-29 | 54.85 | $55.77 | 900 |
| 2024-08-28 | 54.80 | $55.74 | 900 |
| 2024-08-27 | 54.78 | $56.36 | 2400 |
| 2024-08-26 | 54.69 | $56.12 | 500 |
| 2024-08-23 | 54.61 | $56.51 | 400 |
| 2024-08-22 | 54.53 | $55.44 | 900 |
| 2024-08-21 | 54.48 | $56.30 | 600 |
| 2024-08-20 | 54.39 | $56.02 | 615 |
| 2024-08-19 | 54.33 | $56.40 | 149 |
| 2024-08-16 | 54.29 | $55.49 | 2544 |
| 2024-08-15 | 54.28 | $55.16 | 2800 |
| 2024-08-14 | 54.31 | $54.55 | 800 |
| 2024-08-13 | 54.43 | $54.76 | 534 |
| 2024-08-12 | 54.55 | $54.35 | 2600 |
| 2024-08-09 | 54.67 | $54.09 | 700 |
| 2024-08-08 | 54.83 | $53.85 | 700 |
| 2024-08-07 | 54.99 | $52.68 | 2816 |
| 2024-08-06 | 55.20 | $51.76 | 6900 |
| 2024-08-05 | 55.43 | $51.71 | 5100 |
| 2024-08-02 | 55.70 | $54.03 | 339 |
| 2024-08-01 | 55.83 | $54.65 | 226 |
| 2024-07-31 | 55.92 | $55.36 | 2800 |
| 2024-07-30 | 55.95 | $54.55 | 3700 |
| 2024-07-29 | 56.00 | $54.50 | 2432 |
| 2024-07-26 | 56.05 | $54.93 | 710 |
| 2024-07-25 | 56.06 | $54.40 | 742 |
| 2024-07-24 | 56.10 | $54.52 | 2200 |
| 2024-07-23 | 56.14 | $54.94 | 5126 |
| 2024-07-22 | 56.18 | $55.50 | 6700 |
| 2024-07-19 | 56.20 | $55.29 | 4500 |
| 2024-07-18 | 56.24 | $55.87 | 5415 |
| 2024-07-17 | 56.26 | $56.82 | 47521 |
| 2024-07-16 | 56.22 | $57.20 | 1914 |
| 2024-07-15 | 56.15 | $56.77 | 2500 |
| 2024-07-12 | 56.10 | $57.26 | 1330 |
| 2024-07-11 | 56.03 | $57.14 | 900 |
| 2024-07-10 | 55.94 | $56.73 | 2640 |
| 2024-07-09 | 55.89 | $56.51 | 1500 |
| 2024-07-08 | 55.82 | $56.97 | 4922 |
| 2024-07-05 | 55.75 | $56.78 | 22300 |
| 2024-07-03 | 55.67 | $56.42 | 230 |
| 2024-07-02 | 55.58 | $55.82 | 800 |
| 2024-07-01 | 55.57 | $55.65 | 4500 |
| 2024-06-28 | 55.56 | $55.43 | 4100 |
| 2024-06-27 | 55.57 | $55.14 | 3119 |
| 2024-06-26 | 55.60 | $55.27 | 3309 |
| 2024-06-25 | 55.64 | $55.36 | 1900 |
| 2024-06-24 | 55.68 | $55.58 | 600 |
| 2024-06-21 | 55.69 | $56.02 | 437 |
| 2024-06-20 | 55.71 | $56.00 | 1500 |
| 2024-06-18 | 55.74 | $56.37 | 700 |
| 2024-06-17 | 55.77 | $55.96 | 600 |
| 2024-06-14 | 55.82 | $55.82 | 400 |
| 2024-06-13 | 55.86 | $55.79 | 343 |
| 2024-06-12 | 55.90 | $55.86 | 101 |
| 2024-06-11 | 55.90 | $55.41 | 844 |
| 2024-06-10 | 55.91 | $55.58 | 6841 |
| 2024-06-07 | 55.89 | $55.23 | 900 |
| 2024-06-06 | 55.89 | $55.52 | 600 |
| 2024-06-05 | 55.88 | $55.16 | 601 |
| 2024-06-04 | 55.88 | $54.68 | 2000 |
| 2024-06-03 | 55.92 | $55.58 | 18700 |
| 2024-05-31 | 55.92 | $55.35 | 900 |
| 2024-05-30 | 55.91 | $55.66 | 6700 |
| 2024-05-29 | 55.83 | $55.77 | 14600 |
| 2024-05-28 | 55.73 | $56.14 | 3826 |
| 2024-05-24 | 55.64 | $56.10 | 2727 |
| 2024-05-23 | 55.52 | $55.71 | 9539 |
| 2024-05-22 | 55.40 | $56.48 | 2600 |
| 2024-05-21 | 55.22 | $56.60 | 25100 |
| 2024-05-20 | 55.03 | $56.91 | 21935 |
| 2024-05-17 | 54.80 | $56.99 | 400 |
| 2024-05-16 | 54.55 | $56.70 | 19237 |
| 2024-05-15 | 54.33 | $56.58 | 139 |
| 2024-05-14 | 54.10 | $55.91 | 300 |
| 2024-05-13 | 53.89 | $55.48 | 400 |
| 2024-05-10 | 53.73 | $55.23 | 4803 |
| 2024-05-09 | 53.62 | $55.30 | 528 |
| 2024-05-08 | 53.54 | $55.17 | 700 |
| 2024-05-07 | 53.46 | $55.23 | 3434 |
| 2024-05-06 | 53.42 | $55.46 | 1526 |
| 2024-05-03 | 53.34 | $55.57 | 400 |
| 2024-05-02 | 53.25 | $55.28 | 1822 |
| 2024-05-01 | 53.17 | $53.93 | 1300 |
| 2024-04-30 | 53.17 | $53.82 | 400 |
| 2024-04-29 | 53.16 | $54.40 | 1620 |
| 2024-04-26 | 53.10 | $53.70 | 800 |
| 2024-04-25 | 53.06 | $53.18 | 6500 |
| 2024-04-24 | 53.05 | $52.92 | 300 |
| 2024-04-23 | 53.03 | $52.76 | 6545 |
| 2024-04-22 | 53.03 | $52.38 | 9300 |
| 2024-04-19 | 53.05 | $52.04 | 1100 |
| 2024-04-18 | 53.10 | $52.23 | 516 |
| 2024-04-17 | 53.12 | $52.04 | 225 |
| 2024-04-16 | 53.13 | $51.66 | 1839 |
| 2024-04-15 | 53.16 | $52.36 | 3200 |
| 2024-04-12 | 53.15 | $52.93 | 9100 |
| 2024-04-11 | 53.11 | $53.80 | 300 |
| 2024-04-10 | 53.02 | $53.54 | 1000 |
| 2024-04-09 | 52.99 | $54.35 | 1530 |
| 2024-04-08 | 52.90 | $53.95 | 200 |
| 2024-04-05 | 52.83 | $53.71 | 943 |
| 2024-04-04 | 52.78 | $53.71 | 2703 |
| 2024-04-03 | 52.73 | $53.87 | 7802 |
| 2024-04-02 | 52.65 | $53.57 | 3909 |
| 2024-04-01 | 52.60 | $53.32 | 2000 |
| 2024-03-28 | 52.58 | $52.95 | 511 |
| 2024-03-27 | 52.55 | $52.85 | 400 |
| 2024-03-26 | 52.51 | $52.49 | 406 |
| 2024-03-25 | 52.53 | $52.89 | 900 |
| 2024-03-22 | 52.52 | $52.80 | 13500 |
| 2024-03-21 | 52.52 | $52.95 | 2500 |
| 2024-03-20 | 52.52 | $52.75 | 1446 |
| 2024-03-19 | 52.51 | $52.18 | 2400 |
| 2024-03-18 | 52.51 | $52.27 | 3000 |
| 2024-03-15 | 52.50 | $52.07 | 1200 |
| 2024-03-14 | 52.47 | $52.10 | 2000 |
| 2024-03-13 | 52.43 | $52.15 | 400 |
| 2024-03-12 | 52.35 | $52.82 | 1800 |
| 2024-03-11 | 52.30 | $52.63 | 6900 |
| 2024-03-08 | 52.23 | $52.51 | 139 |
| 2024-03-07 | 52.16 | $52.67 | 1900 |
| 2024-03-06 | 52.09 | $52.72 | 2300 |
| 2024-03-05 | 52.03 | $52.29 | 441 |
| 2024-03-04 | 51.93 | $52.65 | 100 |
| 2024-03-01 | 51.82 | $52.93 | 1529 |
| 2024-02-29 | 51.72 | $52.31 | 1121 |
| 2024-02-28 | 51.63 | $52.09 | 1618 |
| 2024-02-27 | 51.56 | $52.83 | 7126 |
| 2024-02-26 | 51.47 | $52.69 | 3613 |
| 2024-02-23 | 51.39 | $52.81 | 911 |
| 2024-02-22 | 51.30 | $52.89 | 1330 |
| 2024-02-21 | 51.21 | $52.52 | 2017 |
| 2024-02-20 | 51.11 | $52.25 | 1011 |
| 2024-02-16 | 51.00 | $52.02 | 5047 |
| 2024-02-15 | 50.93 | $51.58 | 1100 |
| 2024-02-14 | 50.86 | $51.22 | 1325 |
| 2024-02-13 | 50.80 | $50.66 | 1100 |
| 2024-02-12 | 50.81 | $51.73 | 800 |
| 2024-02-09 | 50.83 | $51.24 | 2200 |
| 2024-02-08 | 50.86 | $51.08 | 800 |
| 2024-02-07 | 50.90 | $51.29 | 4200 |
| 2024-02-06 | 50.93 | $51.43 | 1200 |
| 2024-02-05 | 50.99 | $50.31 | 515 |
| 2024-02-02 | 51.10 | $50.47 | 600 |
| 2024-02-01 | 51.18 | $50.98 | 433 |
| 2024-01-31 | 51.26 | $50.45 | 3541 |
| 2024-01-30 | 51.37 | $50.74 | 600 |
| 2024-01-29 | 51.51 | $50.97 | 500 |
| 2024-01-26 | 51.62 | $51.06 | 1420 |
| 2024-01-25 | 51.71 | $51.06 | 1306 |
| 2024-01-24 | 51.79 | $51.14 | 1742 |
| 2024-01-23 | 51.86 | $50.58 | 1900 |
| 2024-01-22 | 51.97 | $50.08 | 523 |
| 2024-01-19 | 52.06 | $50.51 | 1600 |
| 2024-01-18 | 52.16 | $50.12 | 1100 |
| 2024-01-17 | 52.26 | $50.05 | 1509 |
| 2024-01-16 | 52.37 | $50.97 | 19500 |
| 2024-01-12 | 52.47 | $52.04 | 528 |
| 2024-01-11 | 52.48 | $51.94 | 3410 |
| 2024-01-10 | 52.47 | $51.75 | 710 |
| 2024-01-09 | 52.46 | $51.91 | 3635 |
| 2024-01-08 | 52.44 | $52.63 | 2913 |
| 2024-01-05 | 52.40 | $52.45 | 2800 |
| 2024-01-04 | 52.36 | $52.21 | 2500 |
| 2024-01-03 | 52.33 | $52.57 | 143 |
| 2024-01-02 | 52.30 | $52.66 | 7200 |
| 2023-12-29 | 52.31 | $53.44 | 1642 |
| 2023-12-28 | 52.24 | $53.27 | 3200 |
| 2023-12-27 | 52.19 | $52.90 | 1420 |
| 2023-12-26 | 52.18 | $52.63 | 7300 |
| 2023-12-22 | 52.16 | $52.51 | 1800 |
| 2023-12-21 | 52.16 | $52.73 | 10141 |
| 2023-12-20 | 52.13 | $51.92 | 50400 |
| 2023-12-19 | 52.14 | $52.40 | 1400 |
| 2023-12-18 | 52.16 | $52.12 | 3632 |
| 2023-12-15 | 52.15 | $52.41 | 1700 |
| 2023-12-14 | 52.09 | $52.97 | 2100 |
| 2023-12-13 | 52.05 | $52.14 | 1500 |
| 2023-12-12 | 52.02 | $51.69 | 1300 |
| 2023-12-11 | 51.94 | $51.62 | 1339 |
| 2023-12-08 | 51.87 | $51.46 | 700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
67.52
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.01
Average
58.63
Maximum
70.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 67.52 | $66.09 | 20365 |
| 2026-07-21 | 67.67 | $66.01 | 9400 |
| 2026-07-20 | 67.84 | $64.86 | 12000 |
| 2026-07-17 | 68.16 | $65.60 | 15500 |
| 2026-07-16 | 68.43 | $66.80 | 11900 |
| 2026-07-15 | 68.60 | $67.48 | 16300 |
| 2026-07-14 | 68.72 | $67.38 | 7819 |
| 2026-07-13 | 68.86 | $67.21 | 8000 |
| 2026-07-10 | 69.03 | $68.85 | 16400 |
| 2026-07-09 | 69.05 | $68.09 | 5017 |
| 2026-07-08 | 69.15 | $67.52 | 15700 |
| 2026-07-07 | 69.32 | $67.72 | 6800 |
| 2026-07-06 | 69.49 | $69.46 | 9700 |
| 2026-07-02 | 69.50 | $68.46 | 29800 |
| 2026-07-01 | 69.60 | $68.44 | 4000 |
| 2026-06-30 | 69.73 | $69.32 | 7048 |
| 2026-06-29 | 69.77 | $68.62 | 8634 |
| 2026-06-26 | 69.89 | $67.91 | 18800 |
| 2026-06-25 | 70.10 | $68.30 | 23100 |
| 2026-06-24 | 70.29 | $68.68 | 3200 |
| 2026-06-23 | 70.46 | $68.82 | 8400 |
| 2026-06-22 | 70.63 | $71.62 | 9621 |
| 2026-06-18 | 70.53 | $71.69 | 3300 |
| 2026-06-17 | 70.40 | $70.67 | 7300 |
| 2026-06-16 | 70.38 | $71.17 | 19803 |
| 2026-06-15 | 70.29 | $72.27 | 23800 |
| 2026-06-12 | 70.08 | $70.69 | 39400 |
| 2026-06-11 | 70.02 | $70.24 | 8931 |
| 2026-06-10 | 70.00 | $67.58 | 8319 |
| 2026-06-09 | 70.25 | $68.20 | 33400 |
| 2026-06-08 | 70.47 | $68.29 | 18510 |
| 2026-06-05 | 70.70 | $68.04 | 16530 |
| 2026-06-04 | 70.98 | $71.43 | 5900 |
| 2026-06-03 | 70.93 | $71.00 | 5000 |
| 2026-06-02 | 70.92 | $71.90 | 16429 |
| 2026-06-01 | 70.82 | $72.10 | 22900 |
| 2026-05-29 | 70.68 | $71.38 | 8000 |
| 2026-05-28 | 70.61 | $71.70 | 3500 |
| 2026-05-27 | 70.49 | $71.44 | 8000 |
| 2026-05-26 | 70.39 | $72.59 | 20616 |
| 2026-05-22 | 70.16 | $70.50 | 11300 |
| 2026-05-21 | 70.13 | $69.79 | 9100 |
| 2026-05-20 | 70.16 | $69.36 | 18618 |
| 2026-05-19 | 70.25 | $68.54 | 4338 |
| 2026-05-18 | 70.43 | $69.39 | 7017 |
| 2026-05-15 | 70.54 | $69.66 | 4725 |
| 2026-05-14 | 70.63 | $71.77 | 5735 |
| 2026-05-13 | 70.51 | $71.48 | 1309 |
| 2026-05-12 | 70.41 | $70.86 | 4700 |
| 2026-05-11 | 70.36 | $72.62 | 4113 |
| 2026-05-08 | 70.12 | $72.86 | 1430 |
| 2026-05-07 | 69.83 | $71.98 | 3800 |
| 2026-05-06 | 69.61 | $72.82 | 11400 |
| 2026-05-05 | 69.27 | $71.84 | 2932 |
| 2026-05-04 | 69.00 | $70.39 | 3429 |
| 2026-05-01 | 68.85 | $70.91 | 6313 |
| 2026-04-30 | 68.63 | $70.99 | 5120 |
| 2026-04-29 | 68.38 | $69.64 | 8800 |
| 2026-04-28 | 68.25 | $69.87 | 5600 |
| 2026-04-27 | 68.08 | $69.96 | 2814 |
| 2026-04-24 | 67.88 | $70.45 | 4400 |
| 2026-04-23 | 67.61 | $69.39 | 6746 |
| 2026-04-22 | 67.43 | $71.02 | 2200 |
| 2026-04-21 | 67.05 | $69.53 | 7743 |
| 2026-04-20 | 66.79 | $70.28 | 3920 |
| 2026-04-17 | 66.42 | $70.74 | 25208 |
| 2026-04-16 | 65.97 | $69.11 | 7400 |
| 2026-04-15 | 65.63 | $68.79 | 4823 |
| 2026-04-14 | 65.30 | $68.72 | 12608 |
| 2026-04-13 | 64.94 | $68.03 | 15337 |
| 2026-04-10 | 64.62 | $67.27 | 4221 |
| 2026-04-09 | 64.34 | $66.91 | 5400 |
| 2026-04-08 | 64.07 | $66.74 | 11244 |
| 2026-04-07 | 63.79 | $63.68 | 12227 |
| 2026-04-06 | 63.80 | $63.76 | 4136 |
| 2026-04-02 | 63.80 | $63.47 | 5200 |
| 2026-04-01 | 63.84 | $64.11 | 10700 |
| 2026-03-31 | 63.81 | $63.43 | 19338 |
| 2026-03-30 | 63.85 | $61.81 | 5847 |
| 2026-03-27 | 64.06 | $62.33 | 15400 |
| 2026-03-26 | 64.25 | $62.28 | 28900 |
| 2026-03-25 | 64.45 | $64.19 | 9800 |
| 2026-03-24 | 64.48 | $62.80 | 5800 |
| 2026-03-23 | 64.66 | $64.00 | 19000 |
| 2026-03-20 | 64.73 | $62.55 | 44500 |
| 2026-03-19 | 64.96 | $64.18 | 3600 |
| 2026-03-18 | 65.04 | $63.63 | 1821 |
| 2026-03-17 | 65.19 | $64.52 | 7504 |
| 2026-03-16 | 65.26 | $64.18 | 10929 |
| 2026-03-13 | 65.37 | $62.88 | 16500 |
| 2026-03-12 | 65.63 | $63.11 | 21104 |
| 2026-03-11 | 65.90 | $64.49 | 9636 |
| 2026-03-10 | 66.04 | $64.27 | 10130 |
| 2026-03-09 | 66.23 | $64.34 | 20113 |
| 2026-03-06 | 66.43 | $63.53 | 21900 |
| 2026-03-05 | 66.73 | $63.48 | 34118 |
| 2026-03-04 | 67.08 | $64.59 | 37912 |
| 2026-03-03 | 67.34 | $64.89 | 35918 |
| 2026-03-02 | 67.60 | $67.54 | 8144 |
| 2026-02-27 | 67.60 | $68.66 | 8942 |
| 2026-02-26 | 67.49 | $68.77 | 20100 |
| 2026-02-25 | 67.36 | $69.21 | 5824 |
| 2026-02-24 | 67.16 | $68.91 | 4800 |
| 2026-02-23 | 66.98 | $68.19 | 12712 |
| 2026-02-20 | 66.85 | $68.74 | 36700 |
| 2026-02-19 | 66.65 | $67.68 | 18400 |
| 2026-02-18 | 66.54 | $67.87 | 8900 |
| 2026-02-17 | 66.40 | $67.67 | 25747 |
| 2026-02-13 | 66.27 | $67.69 | 18039 |
| 2026-02-12 | 66.12 | $67.48 | 16148 |
| 2026-02-11 | 65.98 | $68.10 | 7100 |
| 2026-02-10 | 65.75 | $67.38 | 8148 |
| 2026-02-09 | 65.58 | $67.41 | 8301 |
| 2026-02-06 | 65.39 | $66.47 | 4700 |
| 2026-02-05 | 65.27 | $65.50 | 11100 |
| 2026-02-04 | 65.25 | $66.10 | 17045 |
| 2026-02-03 | 65.16 | $66.20 | 14536 |
| 2026-02-02 | 65.05 | $65.77 | 10948 |
| 2026-01-30 | 64.98 | $65.87 | 15934 |
| 2026-01-29 | 64.88 | $66.69 | 10800 |
| 2026-01-28 | 64.69 | $67.06 | 12301 |
| 2026-01-27 | 64.44 | $66.87 | 4900 |
| 2026-01-26 | 64.19 | $66.12 | 31206 |
| 2026-01-23 | 63.98 | $65.72 | 14212 |
| 2026-01-22 | 63.80 | $65.50 | 13300 |
| 2026-01-21 | 63.62 | $64.91 | 168900 |
| 2026-01-20 | 63.49 | $64.03 | 9200 |
| 2026-01-16 | 63.43 | $64.15 | 9333 |
| 2026-01-15 | 63.35 | $64.53 | 5018 |
| 2026-01-14 | 63.23 | $64.21 | 3500 |
| 2026-01-13 | 63.13 | $63.83 | 15100 |
| 2026-01-12 | 63.05 | $64.18 | 12000 |
| 2026-01-09 | 62.93 | $63.67 | 37305 |
| 2026-01-08 | 62.86 | $63.37 | 9015 |
| 2026-01-07 | 62.80 | $63.56 | 5526 |
| 2026-01-06 | 62.72 | $63.72 | 14742 |
| 2026-01-05 | 62.62 | $63.41 | 6436 |
| 2026-01-02 | 62.53 | $63.25 | 6600 |
| 2025-12-31 | 62.46 | $62.41 | 12100 |
| 2025-12-30 | 62.46 | $62.40 | 22800 |
| 2025-12-29 | 62.47 | $62.25 | 10700 |
| 2025-12-26 | 62.49 | $62.67 | 12402 |
| 2025-12-24 | 62.47 | $62.52 | 4300 |
| 2025-12-23 | 62.47 | $62.49 | 9213 |
| 2025-12-22 | 62.47 | $62.15 | 6233 |
| 2025-12-19 | 62.50 | $61.83 | 18800 |
| 2025-12-18 | 62.57 | $61.28 | 88300 |
| 2025-12-17 | 62.70 | $60.91 | 5900 |
| 2025-12-16 | 62.89 | $61.35 | 17841 |
| 2025-12-15 | 63.06 | $63.02 | 4708 |
| 2025-12-12 | 63.06 | $62.71 | 1500 |
| 2025-12-11 | 63.10 | $63.16 | 9140 |
| 2025-12-10 | 63.09 | $63.18 | 5203 |
| 2025-12-09 | 63.08 | $62.91 | 3600 |
| 2025-12-08 | 63.10 | $62.71 | 8400 |
| 2025-12-05 | 63.14 | $63.07 | 7304 |
| 2025-12-04 | 63.15 | $63.12 | 5300 |
| 2025-12-03 | 63.15 | $63.17 | 4400 |
| 2025-12-02 | 63.15 | $63.16 | 14700 |
| 2025-12-01 | 63.14 | $63.09 | 8800 |
| 2025-11-28 | 63.15 | $63.27 | 11100 |
| 2025-11-26 | 63.14 | $62.93 | 6900 |
| 2025-11-25 | 63.16 | $62.47 | 6731 |
| 2025-11-24 | 63.23 | $62.09 | 4817 |
| 2025-11-21 | 63.35 | $61.76 | 13500 |
| 2025-11-20 | 63.52 | $61.89 | 3407 |
| 2025-11-19 | 63.69 | $62.49 | 5700 |
| 2025-11-18 | 63.82 | $62.78 | 5800 |
| 2025-11-17 | 63.93 | $63.07 | 24900 |
| 2025-11-14 | 64.02 | $64.10 | 4107 |
| 2025-11-13 | 64.01 | $63.84 | 6024 |
| 2025-11-12 | 64.03 | $64.29 | 2737 |
| 2025-11-11 | 64.00 | $64.20 | 4900 |
| 2025-11-10 | 63.98 | $64.15 | 14000 |
| 2025-11-07 | 63.96 | $63.32 | 5817 |
| 2025-11-06 | 64.03 | $63.58 | 13900 |
| 2025-11-05 | 64.08 | $64.14 | 2500 |
| 2025-11-04 | 64.07 | $63.43 | 1900 |
| 2025-11-03 | 64.14 | $64.57 | 3914 |
| 2025-10-31 | 64.09 | $64.15 | 4933 |
| 2025-10-30 | 64.08 | $64.14 | 6909 |
| 2025-10-29 | 64.08 | $64.75 | 4600 |
| 2025-10-28 | 64.01 | $64.76 | 9000 |
| 2025-10-27 | 63.93 | $64.75 | 3205 |
| 2025-10-24 | 63.84 | $64.29 | 2024 |
| 2025-10-23 | 63.80 | $63.92 | 2326 |
| 2025-10-22 | 63.78 | $63.80 | 5300 |
| 2025-10-21 | 63.78 | $63.73 | 2600 |
| 2025-10-20 | 63.79 | $64.16 | 2900 |
| 2025-10-17 | 63.75 | $63.45 | 13500 |
| 2025-10-16 | 63.78 | $63.86 | 5239 |
| 2025-10-15 | 63.77 | $63.68 | 2921 |
| 2025-10-14 | 63.78 | $62.60 | 3400 |
| 2025-10-13 | 63.90 | $63.48 | 2742 |
| 2025-10-10 | 63.95 | $61.96 | 18400 |
| 2025-10-09 | 64.16 | $63.86 | 3432 |
| 2025-10-08 | 64.19 | $64.33 | 1849 |
| 2025-10-07 | 64.17 | $63.96 | 5709 |
| 2025-10-06 | 64.20 | $64.44 | 5610 |
| 2025-10-03 | 64.17 | $64.36 | 3009 |
| 2025-10-02 | 64.15 | $64.22 | 5400 |
| 2025-10-01 | 64.14 | $64.54 | 5300 |
| 2025-09-30 | 64.10 | $64.12 | 2800 |
| 2025-09-29 | 64.10 | $63.81 | 6700 |
| 2025-09-26 | 64.13 | $63.51 | 3000 |
| 2025-09-25 | 64.20 | $63.97 | 2628 |
| 2025-09-24 | 64.22 | $64.45 | 6900 |
| 2025-09-23 | 64.19 | $65.02 | 8300 |
| 2025-09-22 | 64.11 | $65.54 | 13037 |
| 2025-09-19 | 63.96 | $65.32 | 2806 |
| 2025-09-18 | 63.81 | $65.34 | 7900 |
| 2025-09-17 | 63.65 | $65.42 | 3700 |
| 2025-09-16 | 63.47 | $65.19 | 6121 |
| 2025-09-15 | 63.29 | $64.75 | 6105 |
| 2025-09-12 | 63.13 | $64.43 | 9422 |
| 2025-09-11 | 62.99 | $64.52 | 2428 |
| 2025-09-10 | 62.83 | $64.20 | 2245 |
| 2025-09-09 | 62.69 | $64.02 | 6400 |
| 2025-09-08 | 62.55 | $64.05 | 4800 |
| 2025-09-05 | 62.39 | $63.54 | 5237 |
| 2025-09-04 | 62.27 | $62.82 | 2000 |
| 2025-09-03 | 62.21 | $62.86 | 2546 |
| 2025-09-02 | 62.15 | $62.29 | 2526 |
| 2025-08-29 | 62.13 | $62.86 | 1243 |
| 2025-08-28 | 62.05 | $63.06 | 14739 |
| 2025-08-27 | 61.95 | $62.75 | 3227 |
| 2025-08-26 | 61.86 | $62.77 | 8800 |
| 2025-08-25 | 61.77 | $62.78 | 3500 |
| 2025-08-22 | 61.66 | $63.01 | 2249 |
| 2025-08-21 | 61.52 | $61.97 | 2226 |
| 2025-08-20 | 61.47 | $61.85 | 3030 |
| 2025-08-19 | 61.43 | $62.19 | 2209 |
| 2025-08-18 | 61.35 | $62.68 | 1222 |
| 2025-08-15 | 61.21 | $62.00 | 2600 |
| 2025-08-14 | 61.13 | $61.66 | 3919 |
| 2025-08-13 | 61.07 | $62.07 | 2145 |
| 2025-08-12 | 60.97 | $61.80 | 6300 |
| 2025-08-11 | 60.88 | $61.18 | 6517 |
| 2025-08-08 | 60.85 | $61.23 | 6600 |
| 2025-08-07 | 60.81 | $61.29 | 2800 |
| 2025-08-06 | 60.76 | $61.11 | 3800 |
| 2025-08-05 | 60.72 | $60.76 | 1728 |
| 2025-08-04 | 60.72 | $60.41 | 6000 |
| 2025-08-01 | 60.75 | $60.00 | 6303 |
| 2025-07-31 | 60.83 | $60.17 | 1628 |
| 2025-07-30 | 60.90 | $60.71 | 3332 |
| 2025-07-29 | 60.92 | $61.30 | 15500 |
| 2025-07-28 | 60.88 | $60.91 | 6406 |
| 2025-07-25 | 60.88 | $61.42 | 1301 |
| 2025-07-24 | 60.82 | $61.70 | 2702 |
| 2025-07-23 | 60.73 | $62.08 | 1642 |
| 2025-07-22 | 60.59 | $61.49 | 7344 |
| 2025-07-21 | 60.49 | $61.73 | 3547 |
| 2025-07-18 | 60.36 | $61.39 | 6400 |
| 2025-07-17 | 60.25 | $61.75 | 3300 |
| 2025-07-16 | 60.09 | $61.27 | 27339 |
| 2025-07-15 | 59.97 | $61.08 | 549 |
| 2025-07-14 | 59.85 | $60.80 | 7600 |
| 2025-07-11 | 59.75 | $60.57 | 9500 |
| 2025-07-10 | 59.67 | $60.63 | 3219 |
| 2025-07-09 | 59.57 | $60.55 | 17408 |
| 2025-07-08 | 59.46 | $60.38 | 2124 |
| 2025-07-07 | 59.36 | $59.95 | 5100 |
| 2025-07-03 | 59.30 | $61.09 | 3436 |
| 2025-07-02 | 59.12 | $60.61 | 6815 |
| 2025-07-01 | 58.96 | $60.36 | 6527 |
| 2025-06-30 | 58.81 | $60.25 | 3800 |
| 2025-06-27 | 58.66 | $59.80 | 2937 |
| 2025-06-26 | 58.54 | $59.89 | 5632 |
| 2025-06-25 | 58.40 | $59.54 | 3300 |
| 2025-06-24 | 58.28 | $59.34 | 1016 |
| 2025-06-23 | 58.16 | $58.40 | 1210 |
| 2025-06-20 | 58.14 | $57.95 | 1301 |
| 2025-06-18 | 58.16 | $58.87 | 2800 |
| 2025-06-17 | 58.08 | $58.77 | 4800 |
| 2025-06-16 | 58.01 | $59.59 | 937 |
| 2025-06-13 | 57.85 | $58.94 | 2300 |
| 2025-06-12 | 57.73 | $59.99 | 315 |
| 2025-06-11 | 57.49 | $59.69 | 1629 |
| 2025-06-10 | 57.26 | $59.39 | 925 |
| 2025-06-09 | 57.04 | $59.01 | 2100 |
| 2025-06-06 | 56.83 | $58.50 | 3000 |
| 2025-06-05 | 56.65 | $58.33 | 6100 |
| 2025-06-04 | 56.48 | $58.11 | 923 |
| 2025-06-03 | 56.30 | $57.50 | 2700 |
| 2025-06-02 | 56.18 | $57.46 | 2739 |
| 2025-05-30 | 56.04 | $57.08 | 3100 |
| 2025-05-29 | 55.93 | $57.43 | 1005 |
| 2025-05-28 | 55.78 | $57.11 | 1200 |
| 2025-05-27 | 55.64 | $57.28 | 1200 |
| 2025-05-23 | 55.46 | $57.09 | 1443 |
| 2025-05-22 | 55.29 | $56.78 | 9200 |
| 2025-05-21 | 55.14 | $56.83 | 2337 |
| 2025-05-20 | 54.96 | $56.75 | 3200 |
| 2025-05-19 | 54.77 | $56.92 | 1630 |
| 2025-05-16 | 54.54 | $56.65 | 3633 |
| 2025-05-15 | 54.32 | $56.56 | 7800 |
| 2025-05-14 | 54.08 | $56.44 | 1700 |
| 2025-05-13 | 53.84 | $56.20 | 16017 |
| 2025-05-12 | 53.59 | $55.75 | 3005 |
| 2025-05-09 | 53.36 | $54.72 | 14842 |
| 2025-05-08 | 53.22 | $54.17 | 4908 |
| 2025-05-07 | 53.12 | $54.20 | 3832 |
| 2025-05-06 | 53.00 | $54.91 | 3616 |
| 2025-05-05 | 52.80 | $55.46 | 14124 |
| 2025-05-02 | 52.52 | $54.97 | 2100 |
| 2025-05-01 | 52.26 | $53.37 | 2200 |
| 2025-04-30 | 52.15 | $53.42 | 4926 |
| 2025-04-29 | 52.01 | $53.60 | 2000 |
| 2025-04-28 | 51.85 | $53.19 | 3748 |
| 2025-04-25 | 51.70 | $52.82 | 849 |
| 2025-04-24 | 51.59 | $53.28 | 800 |
| 2025-04-23 | 51.41 | $52.37 | 1400 |
| 2025-04-22 | 51.31 | $51.97 | 2000 |
| 2025-04-21 | 51.24 | $51.08 | 1618 |
| 2025-04-17 | 51.25 | $51.24 | 7200 |
| 2025-04-16 | 51.26 | $50.81 | 4220 |
| 2025-04-15 | 51.30 | $51.14 | 7100 |
| 2025-04-14 | 51.32 | $50.80 | 4023 |
| 2025-04-11 | 51.37 | $50.21 | 4221 |
| 2025-04-10 | 51.50 | $48.86 | 15700 |
| 2025-04-09 | 51.78 | $49.07 | 22400 |
| 2025-04-08 | 52.06 | $46.83 | 26800 |
| 2025-04-07 | 52.61 | $47.96 | 23200 |
| 2025-04-04 | 53.10 | $49.79 | 18240 |
| 2025-04-03 | 53.45 | $52.53 | 8900 |
| 2025-04-02 | 53.55 | $53.30 | 3500 |
| 2025-04-01 | 53.57 | $52.93 | 9500 |
| 2025-03-31 | 53.64 | $52.52 | 8021 |
| 2025-03-28 | 53.76 | $52.94 | 8602 |
| 2025-03-27 | 53.84 | $54.00 | 8000 |
| 2025-03-26 | 53.83 | $53.71 | 6940 |
| 2025-03-25 | 53.84 | $53.88 | 3718 |
| 2025-03-24 | 53.83 | $54.17 | 1446 |
| 2025-03-21 | 53.80 | $54.17 | 900 |
| 2025-03-20 | 53.76 | $54.19 | 2100 |
| 2025-03-19 | 53.71 | $54.66 | 3300 |
| 2025-03-18 | 53.61 | $54.60 | 5319 |
| 2025-03-17 | 53.51 | $54.66 | 11100 |
| 2025-03-14 | 53.39 | $53.88 | 7529 |
| 2025-03-13 | 53.34 | $52.95 | 9700 |
| 2025-03-12 | 53.38 | $53.17 | 1815 |
| 2025-03-11 | 53.40 | $53.05 | 7800 |
| 2025-03-10 | 53.44 | $52.81 | 11200 |
| 2025-03-07 | 53.50 | $53.98 | 13201 |
| 2025-03-06 | 53.45 | $53.75 | 5500 |
| 2025-03-05 | 53.42 | $54.06 | 4200 |
| 2025-03-04 | 53.35 | $52.39 | 8500 |
| 2025-03-03 | 53.45 | $51.91 | 9840 |
| 2025-02-28 | 53.62 | $52.45 | 6800 |
| 2025-02-27 | 53.74 | $53.20 | 7300 |
| 2025-02-26 | 53.80 | $54.11 | 1412 |
| 2025-02-25 | 53.76 | $53.92 | 6810 |
| 2025-02-24 | 53.75 | $54.15 | 4428 |
| 2025-02-21 | 53.70 | $54.56 | 6100 |
| 2025-02-20 | 53.61 | $54.92 | 5808 |
| 2025-02-19 | 53.48 | $54.42 | 3200 |
| 2025-02-18 | 53.38 | $54.20 | 17617 |
| 2025-02-14 | 53.29 | $54.14 | 4813 |
| 2025-02-13 | 53.20 | $53.89 | 9500 |
| 2025-02-12 | 53.13 | $53.53 | 3100 |
| 2025-02-11 | 53.09 | $53.40 | 1304 |
| 2025-02-10 | 53.05 | $53.68 | 5200 |
| 2025-02-07 | 52.99 | $53.23 | 508 |
| 2025-02-06 | 52.96 | $53.50 | 17116 |
| 2025-02-05 | 52.90 | $53.04 | 3115 |
| 2025-02-04 | 52.89 | $52.85 | 1527 |
| 2025-02-03 | 52.89 | $52.23 | 3200 |
| 2025-01-31 | 52.96 | $52.65 | 16900 |
| 2025-01-30 | 53.00 | $53.25 | 2900 |
| 2025-01-29 | 52.97 | $52.72 | 2300 |
| 2025-01-28 | 53.00 | $52.53 | 600 |
| 2025-01-27 | 53.04 | $52.41 | 4700 |
| 2025-01-24 | 53.11 | $53.24 | 7045 |
| 2025-01-23 | 53.10 | $53.08 | 1318 |
| 2025-01-22 | 53.10 | $53.09 | 2815 |
| 2025-01-21 | 53.10 | $53.08 | 3300 |
| 2025-01-17 | 53.10 | $52.54 | 2739 |
| 2025-01-16 | 53.16 | $51.99 | 12800 |
| 2025-01-15 | 53.28 | $52.17 | 2100 |
| 2025-01-14 | 53.40 | $51.69 | 4741 |
| 2025-01-13 | 53.58 | $51.25 | 6600 |
| 2025-01-10 | 53.83 | $51.64 | 5531 |
| 2025-01-08 | 54.06 | $53.04 | 2703 |
| 2025-01-07 | 54.17 | $53.45 | 538 |
| 2025-01-06 | 54.24 | $53.43 | 1535 |
| 2025-01-03 | 54.33 | $53.45 | 9007 |
| 2025-01-02 | 54.42 | $53.17 | 22500 |
| 2024-12-31 | 54.55 | $53.30 | 6023 |
| 2024-12-30 | 54.68 | $53.24 | 3721 |
| 2024-12-27 | 54.83 | $53.55 | 3646 |
| 2024-12-26 | 54.97 | $53.73 | 2941 |
| 2024-12-24 | 55.10 | $53.79 | 313 |
| 2024-12-23 | 55.24 | $53.56 | 4500 |
| 2024-12-20 | 55.41 | $53.73 | 6324 |
| 2024-12-19 | 55.59 | $53.58 | 6600 |
| 2024-12-18 | 55.80 | $53.19 | 5000 |
| 2024-12-17 | 56.08 | $54.58 | 800 |
| 2024-12-16 | 56.23 | $55.88 | 1836 |
| 2024-12-13 | 56.27 | $56.60 | 1700 |
| 2024-12-12 | 56.24 | $56.39 | 2200 |
| 2024-12-11 | 56.22 | $56.93 | 1635 |
| 2024-12-10 | 56.14 | $56.38 | 4800 |
| 2024-12-09 | 56.12 | $56.98 | 6900 |
| 2024-12-06 | 56.03 | $56.32 | 633 |
| 2024-12-05 | 56.00 | $56.55 | 3443 |
| 2024-12-04 | 55.94 | $56.32 | 3700 |
| 2024-12-03 | 55.90 | $56.13 | 5829 |
| 2024-12-02 | 55.88 | $55.88 | 12702 |
| 2024-11-29 | 55.88 | $55.93 | 9115 |
| 2024-11-27 | 55.87 | $55.59 | 735 |
| 2024-11-26 | 55.90 | $55.69 | 411 |
| 2024-11-25 | 55.92 | $55.67 | 3000 |
| 2024-11-22 | 55.95 | $55.17 | 1604 |
| 2024-11-21 | 56.03 | $55.17 | 3500 |
| 2024-11-20 | 56.12 | $55.14 | 8700 |
| 2024-11-19 | 56.22 | $55.32 | 1200 |
| 2024-11-18 | 56.32 | $55.12 | 6400 |
| 2024-11-15 | 56.44 | $54.71 | 1100 |
| 2024-11-14 | 56.63 | $54.69 | 630 |
| 2024-11-13 | 56.83 | $54.96 | 800 |
| 2024-11-12 | 57.03 | $55.40 | 3700 |
| 2024-11-11 | 57.20 | $56.36 | 2200 |
| 2024-11-08 | 57.29 | $56.71 | 1200 |
| 2024-11-07 | 57.35 | $58.36 | 2705 |
| 2024-11-06 | 57.24 | $57.23 | 2611 |
| 2024-11-05 | 57.24 | $57.66 | 1100 |
| 2024-11-04 | 57.20 | $57.02 | 745 |
| 2024-11-01 | 57.22 | $56.86 | 500 |
| 2024-10-31 | 57.25 | $56.87 | 1230 |
| 2024-10-30 | 57.29 | $56.72 | 4500 |
| 2024-10-29 | 57.35 | $56.73 | 729 |
| 2024-10-28 | 57.42 | $57.04 | 4700 |
| 2024-10-25 | 57.46 | $56.56 | 6400 |
| 2024-10-24 | 57.56 | $56.90 | 808 |
| 2024-10-23 | 57.62 | $57.06 | 500 |
| 2024-10-22 | 57.68 | $57.21 | 738 |
| 2024-10-21 | 57.73 | $57.31 | 800 |
| 2024-10-18 | 57.78 | $57.63 | 1730 |
| 2024-10-17 | 57.79 | $57.32 | 2223 |
| 2024-10-16 | 57.84 | $57.96 | 2921 |
| 2024-10-15 | 57.83 | $56.95 | 819 |
| 2024-10-14 | 57.92 | $58.01 | 1300 |
| 2024-10-11 | 57.91 | $58.08 | 611 |
| 2024-10-10 | 57.90 | $57.97 | 1700 |
| 2024-10-09 | 57.89 | $57.93 | 700 |
| 2024-10-08 | 57.88 | $58.54 | 1100 |
| 2024-10-07 | 57.82 | $59.81 | 5000 |
| 2024-10-04 | 57.61 | $59.30 | 3400 |
| 2024-10-03 | 57.43 | $58.89 | 5600 |
| 2024-10-02 | 57.27 | $60.08 | 513 |
| 2024-10-01 | 56.98 | $59.11 | 600 |
| 2024-09-30 | 56.75 | $58.85 | 3600 |
| 2024-09-27 | 56.53 | $59.02 | 1649 |
| 2024-09-26 | 56.27 | $58.74 | 6828 |
| 2024-09-25 | 56.01 | $57.31 | 500 |
| 2024-09-24 | 55.88 | $58.04 | 1200 |
| 2024-09-23 | 55.65 | $56.68 | 800 |
| 2024-09-20 | 55.54 | $56.32 | 4000 |
| 2024-09-19 | 55.46 | $56.64 | 2600 |
| 2024-09-18 | 55.33 | $55.65 | 9100 |
| 2024-09-17 | 55.30 | $55.84 | 9215 |
| 2024-09-16 | 55.24 | $55.87 | 1721 |
| 2024-09-13 | 55.17 | $55.58 | 600 |
| 2024-09-12 | 55.13 | $54.99 | 1300 |
| 2024-09-11 | 55.15 | $54.73 | 1322 |
| 2024-09-10 | 55.19 | $54.49 | 1500 |
| 2024-09-09 | 55.26 | $54.83 | 600 |
| 2024-09-06 | 55.31 | $54.26 | 5900 |
| 2024-09-05 | 55.42 | $55.33 | 227 |
| 2024-09-04 | 55.43 | $55.16 | 135 |
| 2024-09-03 | 55.46 | $55.08 | 15109 |
| 2024-08-30 | 55.50 | $55.98 | 3035 |
| 2024-08-29 | 55.45 | $55.77 | 900 |
| 2024-08-28 | 55.41 | $55.74 | 900 |
| 2024-08-27 | 55.38 | $56.36 | 2400 |
| 2024-08-26 | 55.28 | $56.12 | 500 |
| 2024-08-23 | 55.19 | $56.51 | 400 |
| 2024-08-22 | 55.05 | $55.44 | 900 |
| 2024-08-21 | 55.01 | $56.30 | 600 |
| 2024-08-20 | 54.87 | $56.02 | 615 |
| 2024-08-19 | 54.75 | $56.40 | 149 |
| 2024-08-16 | 54.58 | $55.49 | 2544 |
| 2024-08-15 | 54.48 | $55.16 | 2800 |
| 2024-08-14 | 54.41 | $54.55 | 800 |
| 2024-08-13 | 54.39 | $54.76 | 534 |
| 2024-08-12 | 54.36 | $54.35 | 2600 |
| 2024-08-09 | 54.36 | $54.09 | 700 |
| 2024-08-08 | 54.38 | $53.85 | 700 |
| 2024-08-07 | 54.44 | $52.68 | 2816 |
| 2024-08-06 | 54.63 | $51.76 | 6900 |
| 2024-08-05 | 54.93 | $51.71 | 5100 |
| 2024-08-02 | 55.27 | $54.03 | 339 |
| 2024-08-01 | 55.40 | $54.65 | 226 |
| 2024-07-31 | 55.48 | $55.36 | 2800 |
| 2024-07-30 | 55.49 | $54.55 | 3700 |
| 2024-07-29 | 55.59 | $54.50 | 2432 |
| 2024-07-26 | 55.70 | $54.93 | 710 |
| 2024-07-25 | 55.78 | $54.40 | 742 |
| 2024-07-24 | 55.93 | $54.52 | 2200 |
| 2024-07-23 | 56.08 | $54.94 | 5126 |
| 2024-07-22 | 56.20 | $55.50 | 6700 |
| 2024-07-19 | 56.27 | $55.29 | 4500 |
| 2024-07-18 | 56.37 | $55.87 | 5415 |
| 2024-07-17 | 56.42 | $56.82 | 47521 |
| 2024-07-16 | 56.38 | $57.20 | 1914 |
| 2024-07-15 | 56.30 | $56.77 | 2500 |
| 2024-07-12 | 56.25 | $57.26 | 1330 |
| 2024-07-11 | 56.14 | $57.14 | 900 |
| 2024-07-10 | 56.03 | $56.73 | 2640 |
| 2024-07-09 | 55.96 | $56.51 | 1500 |
| 2024-07-08 | 55.90 | $56.97 | 4922 |
| 2024-07-05 | 55.79 | $56.78 | 22300 |
| 2024-07-03 | 55.69 | $56.42 | 230 |
| 2024-07-02 | 55.61 | $55.82 | 800 |
| 2024-07-01 | 55.59 | $55.65 | 4500 |
| 2024-06-28 | 55.58 | $55.43 | 4100 |
| 2024-06-27 | 55.60 | $55.14 | 3119 |
| 2024-06-26 | 55.65 | $55.27 | 3309 |
| 2024-06-25 | 55.69 | $55.36 | 1900 |
| 2024-06-24 | 55.72 | $55.58 | 600 |
| 2024-06-21 | 55.74 | $56.02 | 437 |
| 2024-06-20 | 55.71 | $56.00 | 1500 |
| 2024-06-18 | 55.67 | $56.37 | 700 |
| 2024-06-17 | 55.60 | $55.96 | 600 |
| 2024-06-14 | 55.56 | $55.82 | 400 |
| 2024-06-13 | 55.54 | $55.79 | 343 |
| 2024-06-12 | 55.51 | $55.86 | 101 |
| 2024-06-11 | 55.47 | $55.41 | 844 |
| 2024-06-10 | 55.48 | $55.58 | 6841 |
| 2024-06-07 | 55.47 | $55.23 | 900 |
| 2024-06-06 | 55.49 | $55.52 | 600 |
| 2024-06-05 | 55.49 | $55.16 | 601 |
| 2024-06-04 | 55.53 | $54.68 | 2000 |
| 2024-06-03 | 55.61 | $55.58 | 18700 |
| 2024-05-31 | 55.62 | $55.35 | 900 |
| 2024-05-30 | 55.65 | $55.66 | 6700 |
| 2024-05-29 | 55.64 | $55.77 | 14600 |
| 2024-05-28 | 55.63 | $56.14 | 3826 |
| 2024-05-24 | 55.58 | $56.10 | 2727 |
| 2024-05-23 | 55.52 | $55.71 | 9539 |
| 2024-05-22 | 55.50 | $56.48 | 2600 |
| 2024-05-21 | 55.40 | $56.60 | 25100 |
| 2024-05-20 | 55.27 | $56.91 | 21935 |
| 2024-05-17 | 55.10 | $56.99 | 400 |
| 2024-05-16 | 54.90 | $56.70 | 19237 |
| 2024-05-15 | 54.71 | $56.58 | 139 |
| 2024-05-14 | 54.52 | $55.91 | 300 |
| 2024-05-13 | 54.37 | $55.48 | 400 |
| 2024-05-10 | 54.25 | $55.23 | 4803 |
| 2024-05-09 | 54.15 | $55.30 | 528 |
| 2024-05-08 | 54.03 | $55.17 | 700 |
| 2024-05-07 | 53.91 | $55.23 | 3434 |
| 2024-05-06 | 53.77 | $55.46 | 1526 |
| 2024-05-03 | 53.59 | $55.57 | 400 |
| 2024-05-02 | 53.38 | $55.28 | 1822 |
| 2024-05-01 | 53.19 | $53.93 | 1300 |
| 2024-04-30 | 53.11 | $53.82 | 400 |
| 2024-04-29 | 53.03 | $54.40 | 1620 |
| 2024-04-26 | 52.89 | $53.70 | 800 |
| 2024-04-25 | 52.80 | $53.18 | 6500 |
| 2024-04-24 | 52.76 | $52.92 | 300 |
| 2024-04-23 | 52.75 | $52.76 | 6545 |
| 2024-04-22 | 52.74 | $52.38 | 9300 |
| 2024-04-19 | 52.78 | $52.04 | 1100 |
| 2024-04-18 | 52.86 | $52.23 | 516 |
| 2024-04-17 | 52.93 | $52.04 | 225 |
| 2024-04-16 | 53.02 | $51.66 | 1839 |
| 2024-04-15 | 53.16 | $52.36 | 3200 |
| 2024-04-12 | 53.25 | $52.93 | 9100 |
| 2024-04-11 | 53.28 | $53.80 | 300 |
| 2024-04-10 | 53.23 | $53.54 | 1000 |
| 2024-04-09 | 53.19 | $54.35 | 1530 |
| 2024-04-08 | 53.07 | $53.95 | 200 |
| 2024-04-05 | 52.98 | $53.71 | 943 |
| 2024-04-04 | 52.90 | $53.71 | 2703 |
| 2024-04-03 | 52.82 | $53.87 | 7802 |
| 2024-04-02 | 52.71 | $53.57 | 3909 |
| 2024-04-01 | 52.62 | $53.32 | 2000 |
| 2024-03-28 | 52.54 | $52.95 | 511 |
| 2024-03-27 | 52.50 | $52.85 | 400 |
| 2024-03-26 | 52.46 | $52.49 | 406 |
| 2024-03-25 | 52.46 | $52.89 | 900 |
| 2024-03-22 | 52.41 | $52.80 | 13500 |
| 2024-03-21 | 52.37 | $52.95 | 2500 |
| 2024-03-20 | 52.31 | $52.75 | 1446 |
| 2024-03-19 | 52.27 | $52.18 | 2400 |
| 2024-03-18 | 52.28 | $52.27 | 3000 |
| 2024-03-15 | 52.28 | $52.07 | 1200 |
| 2024-03-14 | 52.30 | $52.10 | 2000 |
| 2024-03-13 | 52.32 | $52.15 | 400 |
| 2024-03-12 | 52.34 | $52.82 | 1800 |
| 2024-03-11 | 52.29 | $52.63 | 6900 |
| 2024-03-08 | 52.25 | $52.51 | 139 |
| 2024-03-07 | 52.22 | $52.67 | 1900 |
| 2024-03-06 | 52.18 | $52.72 | 2300 |
| 2024-03-05 | 52.12 | $52.29 | 441 |
| 2024-03-04 | 52.10 | $52.65 | 100 |
| 2024-03-01 | 52.05 | $52.93 | 1529 |
| 2024-02-29 | 51.95 | $52.31 | 1121 |
| 2024-02-28 | 51.91 | $52.09 | 1618 |
| 2024-02-27 | 51.90 | $52.83 | 7126 |
| 2024-02-26 | 51.80 | $52.69 | 3613 |
| 2024-02-23 | 51.70 | $52.81 | 911 |
| 2024-02-22 | 51.59 | $52.89 | 1330 |
| 2024-02-21 | 51.45 | $52.52 | 2017 |
| 2024-02-20 | 51.34 | $52.25 | 1011 |
| 2024-02-16 | 51.24 | $52.02 | 5047 |
| 2024-02-15 | 51.16 | $51.58 | 1100 |
| 2024-02-14 | 51.12 | $51.22 | 1325 |
| 2024-02-13 | 51.10 | $50.66 | 1100 |
| 2024-02-12 | 51.15 | $51.73 | 800 |
| 2024-02-09 | 51.09 | $51.24 | 2200 |
| 2024-02-08 | 51.07 | $51.08 | 800 |
| 2024-02-07 | 51.07 | $51.29 | 4200 |
| 2024-02-06 | 51.05 | $51.43 | 1200 |
| 2024-02-05 | 51.01 | $50.31 | 515 |
| 2024-02-02 | 51.08 | $50.47 | 600 |
| 2024-02-01 | 51.15 | $50.98 | 433 |
| 2024-01-31 | 51.17 | $50.45 | 3541 |
| 2024-01-30 | 51.24 | $50.74 | 600 |
| 2024-01-29 | 51.30 | $50.97 | 500 |
| 2024-01-26 | 51.33 | $51.06 | 1420 |
| 2024-01-25 | 51.36 | $51.06 | 1306 |
| 2024-01-24 | 51.39 | $51.14 | 1742 |
| 2024-01-23 | 51.42 | $50.58 | 1900 |
| 2024-01-22 | 51.50 | $50.08 | 523 |
| 2024-01-19 | 51.65 | $50.51 | 1600 |
| 2024-01-18 | 51.78 | $50.12 | 1100 |
| 2024-01-17 | 51.95 | $50.05 | 1509 |
| 2024-01-16 | 52.15 | $50.97 | 19500 |
| 2024-01-12 | 52.27 | $52.04 | 528 |
| 2024-01-11 | 52.30 | $51.94 | 3410 |
| 2024-01-10 | 52.34 | $51.75 | 710 |
| 2024-01-09 | 52.40 | $51.91 | 3635 |
| 2024-01-08 | 52.45 | $52.63 | 2913 |
| 2024-01-05 | 52.43 | $52.45 | 2800 |
| 2024-01-04 | 52.43 | $52.21 | 2500 |
| 2024-01-03 | 52.45 | $52.57 | 143 |
| 2024-01-02 | 52.44 | $52.66 | 7200 |
| 2023-12-29 | 52.41 | $53.44 | 1642 |
| 2023-12-28 | 52.31 | $53.27 | 3200 |
| 2023-12-27 | 52.20 | $52.90 | 1420 |
| 2023-12-26 | 52.13 | $52.63 | 7300 |
| 2023-12-22 | 52.08 | $52.51 | 1800 |
| 2023-12-21 | 52.03 | $52.73 | 10141 |
| 2023-12-20 | 51.96 | $51.92 | 50400 |
| 2023-12-19 | 51.96 | $52.40 | 1400 |
| 2023-12-18 | 51.92 | $52.12 | 3632 |
| 2023-12-15 | 51.90 | $52.41 | 1700 |
| 2023-12-14 | 51.84 | $52.97 | 2100 |
| 2023-12-13 | 51.72 | $52.14 | 1500 |
| 2023-12-12 | 51.68 | $51.69 | 1300 |
| 2023-12-11 | 51.68 | $51.62 | 1339 |
| 2023-12-08 | 51.69 | $51.46 | 700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
67.11
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.68
Average
58.72
Maximum
71.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 67.11 | $66.09 | 20365 |
| 2026-07-21 | 67.27 | $66.01 | 9400 |
| 2026-07-20 | 67.46 | $64.86 | 12000 |
| 2026-07-17 | 67.80 | $65.60 | 15500 |
| 2026-07-16 | 68.09 | $66.80 | 11900 |
| 2026-07-15 | 68.29 | $67.48 | 16300 |
| 2026-07-14 | 68.44 | $67.38 | 7819 |
| 2026-07-13 | 68.62 | $67.21 | 8000 |
| 2026-07-10 | 68.83 | $68.85 | 16400 |
| 2026-07-09 | 68.88 | $68.09 | 5017 |
| 2026-07-08 | 69.00 | $67.52 | 15700 |
| 2026-07-07 | 69.18 | $67.72 | 6800 |
| 2026-07-06 | 69.35 | $69.46 | 9700 |
| 2026-07-02 | 69.35 | $68.46 | 29800 |
| 2026-07-01 | 69.47 | $68.44 | 4000 |
| 2026-06-30 | 69.60 | $69.32 | 7048 |
| 2026-06-29 | 69.66 | $68.62 | 8634 |
| 2026-06-26 | 69.80 | $67.91 | 18800 |
| 2026-06-25 | 70.03 | $68.30 | 23100 |
| 2026-06-24 | 70.23 | $68.68 | 3200 |
| 2026-06-23 | 70.42 | $68.82 | 8400 |
| 2026-06-22 | 70.60 | $71.62 | 9621 |
| 2026-06-18 | 70.50 | $71.69 | 3300 |
| 2026-06-17 | 70.39 | $70.67 | 7300 |
| 2026-06-16 | 70.37 | $71.17 | 19803 |
| 2026-06-15 | 70.29 | $72.27 | 23800 |
| 2026-06-12 | 70.09 | $70.69 | 39400 |
| 2026-06-11 | 70.05 | $70.24 | 8931 |
| 2026-06-10 | 70.05 | $67.58 | 8319 |
| 2026-06-09 | 70.33 | $68.20 | 33400 |
| 2026-06-08 | 70.57 | $68.29 | 18510 |
| 2026-06-05 | 70.82 | $68.04 | 16530 |
| 2026-06-04 | 71.11 | $71.43 | 5900 |
| 2026-06-03 | 71.09 | $71.00 | 5000 |
| 2026-06-02 | 71.11 | $71.90 | 16429 |
| 2026-06-01 | 71.04 | $72.10 | 22900 |
| 2026-05-29 | 70.94 | $71.38 | 8000 |
| 2026-05-28 | 70.91 | $71.70 | 3500 |
| 2026-05-27 | 70.84 | $71.44 | 8000 |
| 2026-05-26 | 70.79 | $72.59 | 20616 |
| 2026-05-22 | 70.62 | $70.50 | 11300 |
| 2026-05-21 | 70.64 | $69.79 | 9100 |
| 2026-05-20 | 70.73 | $69.36 | 18618 |
| 2026-05-19 | 70.87 | $68.54 | 4338 |
| 2026-05-18 | 71.09 | $69.39 | 7017 |
| 2026-05-15 | 71.24 | $69.66 | 4725 |
| 2026-05-14 | 71.36 | $71.77 | 5735 |
| 2026-05-13 | 71.27 | $71.48 | 1309 |
| 2026-05-12 | 71.20 | $70.86 | 4700 |
| 2026-05-11 | 71.17 | $72.62 | 4113 |
| 2026-05-08 | 70.96 | $72.86 | 1430 |
| 2026-05-07 | 70.70 | $71.98 | 3800 |
| 2026-05-06 | 70.49 | $72.82 | 11400 |
| 2026-05-05 | 70.18 | $71.84 | 2932 |
| 2026-05-04 | 69.92 | $70.39 | 3429 |
| 2026-05-01 | 69.77 | $70.91 | 6313 |
| 2026-04-30 | 69.53 | $70.99 | 5120 |
| 2026-04-29 | 69.25 | $69.64 | 8800 |
| 2026-04-28 | 69.07 | $69.87 | 5600 |
| 2026-04-27 | 68.83 | $69.96 | 2814 |
| 2026-04-24 | 68.55 | $70.45 | 4400 |
| 2026-04-23 | 68.18 | $69.39 | 6746 |
| 2026-04-22 | 67.89 | $71.02 | 2200 |
| 2026-04-21 | 67.40 | $69.53 | 7743 |
| 2026-04-20 | 67.03 | $70.28 | 3920 |
| 2026-04-17 | 66.55 | $70.74 | 25208 |
| 2026-04-16 | 65.99 | $69.11 | 7400 |
| 2026-04-15 | 65.56 | $68.79 | 4823 |
| 2026-04-14 | 65.15 | $68.72 | 12608 |
| 2026-04-13 | 64.72 | $68.03 | 15337 |
| 2026-04-10 | 64.33 | $67.27 | 4221 |
| 2026-04-09 | 63.99 | $66.91 | 5400 |
| 2026-04-08 | 63.68 | $66.74 | 11244 |
| 2026-04-07 | 63.37 | $63.68 | 12227 |
| 2026-04-06 | 63.35 | $63.76 | 4136 |
| 2026-04-02 | 63.33 | $63.47 | 5200 |
| 2026-04-01 | 63.33 | $64.11 | 10700 |
| 2026-03-31 | 63.27 | $63.43 | 19338 |
| 2026-03-30 | 63.29 | $61.81 | 5847 |
| 2026-03-27 | 63.49 | $62.33 | 15400 |
| 2026-03-26 | 63.67 | $62.28 | 28900 |
| 2026-03-25 | 63.88 | $64.19 | 9800 |
| 2026-03-24 | 63.94 | $62.80 | 5800 |
| 2026-03-23 | 64.15 | $64.00 | 19000 |
| 2026-03-20 | 64.28 | $62.55 | 44500 |
| 2026-03-19 | 64.57 | $64.18 | 3600 |
| 2026-03-18 | 64.72 | $63.63 | 1821 |
| 2026-03-17 | 64.95 | $64.52 | 7504 |
| 2026-03-16 | 65.10 | $64.18 | 10929 |
| 2026-03-13 | 65.31 | $62.88 | 16500 |
| 2026-03-12 | 65.66 | $63.11 | 21104 |
| 2026-03-11 | 66.01 | $64.49 | 9636 |
| 2026-03-10 | 66.24 | $64.27 | 10130 |
| 2026-03-09 | 66.51 | $64.34 | 20113 |
| 2026-03-06 | 66.79 | $63.53 | 21900 |
| 2026-03-05 | 67.15 | $63.48 | 34118 |
| 2026-03-04 | 67.52 | $64.59 | 37912 |
| 2026-03-03 | 67.80 | $64.89 | 35918 |
| 2026-03-02 | 68.06 | $67.54 | 8144 |
| 2026-02-27 | 68.05 | $68.66 | 8942 |
| 2026-02-26 | 67.93 | $68.77 | 20100 |
| 2026-02-25 | 67.79 | $69.21 | 5824 |
| 2026-02-24 | 67.60 | $68.91 | 4800 |
| 2026-02-23 | 67.42 | $68.19 | 12712 |
| 2026-02-20 | 67.30 | $68.74 | 36700 |
| 2026-02-19 | 67.11 | $67.68 | 18400 |
| 2026-02-18 | 67.01 | $67.87 | 8900 |
| 2026-02-17 | 66.87 | $67.67 | 25747 |
| 2026-02-13 | 66.74 | $67.69 | 18039 |
| 2026-02-12 | 66.58 | $67.48 | 16148 |
| 2026-02-11 | 66.44 | $68.10 | 7100 |
| 2026-02-10 | 66.21 | $67.38 | 8148 |
| 2026-02-09 | 66.04 | $67.41 | 8301 |
| 2026-02-06 | 65.84 | $66.47 | 4700 |
| 2026-02-05 | 65.72 | $65.50 | 11100 |
| 2026-02-04 | 65.69 | $66.10 | 17045 |
| 2026-02-03 | 65.58 | $66.20 | 14536 |
| 2026-02-02 | 65.45 | $65.77 | 10948 |
| 2026-01-30 | 65.35 | $65.87 | 15934 |
| 2026-01-29 | 65.23 | $66.69 | 10800 |
| 2026-01-28 | 65.01 | $67.06 | 12301 |
| 2026-01-27 | 64.72 | $66.87 | 4900 |
| 2026-01-26 | 64.44 | $66.12 | 31206 |
| 2026-01-23 | 64.21 | $65.72 | 14212 |
| 2026-01-22 | 64.01 | $65.50 | 13300 |
| 2026-01-21 | 63.80 | $64.91 | 168900 |
| 2026-01-20 | 63.64 | $64.03 | 9200 |
| 2026-01-16 | 63.56 | $64.15 | 9333 |
| 2026-01-15 | 63.44 | $64.53 | 5018 |
| 2026-01-14 | 63.27 | $64.21 | 3500 |
| 2026-01-13 | 63.13 | $63.83 | 15100 |
| 2026-01-12 | 63.02 | $64.18 | 12000 |
| 2026-01-09 | 62.87 | $63.67 | 37305 |
| 2026-01-08 | 62.76 | $63.37 | 9015 |
| 2026-01-07 | 62.69 | $63.56 | 5526 |
| 2026-01-06 | 62.59 | $63.72 | 14742 |
| 2026-01-05 | 62.47 | $63.41 | 6436 |
| 2026-01-02 | 62.38 | $63.25 | 6600 |
| 2025-12-31 | 62.31 | $62.41 | 12100 |
| 2025-12-30 | 62.31 | $62.40 | 22800 |
| 2025-12-29 | 62.33 | $62.25 | 10700 |
| 2025-12-26 | 62.36 | $62.67 | 12402 |
| 2025-12-24 | 62.35 | $62.52 | 4300 |
| 2025-12-23 | 62.36 | $62.49 | 9213 |
| 2025-12-22 | 62.37 | $62.15 | 6233 |
| 2025-12-19 | 62.41 | $61.83 | 18800 |
| 2025-12-18 | 62.48 | $61.28 | 88300 |
| 2025-12-17 | 62.61 | $60.91 | 5900 |
| 2025-12-16 | 62.78 | $61.35 | 17841 |
| 2025-12-15 | 62.92 | $63.02 | 4708 |
| 2025-12-12 | 62.90 | $62.71 | 1500 |
| 2025-12-11 | 62.92 | $63.16 | 9140 |
| 2025-12-10 | 62.90 | $63.18 | 5203 |
| 2025-12-09 | 62.89 | $62.91 | 3600 |
| 2025-12-08 | 62.90 | $62.71 | 8400 |
| 2025-12-05 | 62.94 | $63.07 | 7304 |
| 2025-12-04 | 62.95 | $63.12 | 5300 |
| 2025-12-03 | 62.95 | $63.17 | 4400 |
| 2025-12-02 | 62.96 | $63.16 | 14700 |
| 2025-12-01 | 62.97 | $63.09 | 8800 |
| 2025-11-28 | 62.99 | $63.27 | 11100 |
| 2025-11-26 | 63.00 | $62.93 | 6900 |
| 2025-11-25 | 63.05 | $62.47 | 6731 |
| 2025-11-24 | 63.16 | $62.09 | 4817 |
| 2025-11-21 | 63.31 | $61.76 | 13500 |
| 2025-11-20 | 63.51 | $61.89 | 3407 |
| 2025-11-19 | 63.70 | $62.49 | 5700 |
| 2025-11-18 | 63.85 | $62.78 | 5800 |
| 2025-11-17 | 63.97 | $63.07 | 24900 |
| 2025-11-14 | 64.07 | $64.10 | 4107 |
| 2025-11-13 | 64.06 | $63.84 | 6024 |
| 2025-11-12 | 64.09 | $64.29 | 2737 |
| 2025-11-11 | 64.06 | $64.20 | 4900 |
| 2025-11-10 | 64.04 | $64.15 | 14000 |
| 2025-11-07 | 64.02 | $63.32 | 5817 |
| 2025-11-06 | 64.07 | $63.58 | 13900 |
| 2025-11-05 | 64.10 | $64.14 | 2500 |
| 2025-11-04 | 64.07 | $63.43 | 1900 |
| 2025-11-03 | 64.12 | $64.57 | 3914 |
| 2025-10-31 | 64.06 | $64.15 | 4933 |
| 2025-10-30 | 64.03 | $64.14 | 6909 |
| 2025-10-29 | 64.01 | $64.75 | 4600 |
| 2025-10-28 | 63.93 | $64.76 | 9000 |
| 2025-10-27 | 63.85 | $64.75 | 3205 |
| 2025-10-24 | 63.76 | $64.29 | 2024 |
| 2025-10-23 | 63.71 | $63.92 | 2326 |
| 2025-10-22 | 63.70 | $63.80 | 5300 |
| 2025-10-21 | 63.70 | $63.73 | 2600 |
| 2025-10-20 | 63.72 | $64.16 | 2900 |
| 2025-10-17 | 63.70 | $63.45 | 13500 |
| 2025-10-16 | 63.76 | $63.86 | 5239 |
| 2025-10-15 | 63.78 | $63.68 | 2921 |
| 2025-10-14 | 63.83 | $62.60 | 3400 |
| 2025-10-13 | 64.00 | $63.48 | 2742 |
| 2025-10-10 | 64.09 | $61.96 | 18400 |
| 2025-10-09 | 64.33 | $63.86 | 3432 |
| 2025-10-08 | 64.40 | $64.33 | 1849 |
| 2025-10-07 | 64.42 | $63.96 | 5709 |
| 2025-10-06 | 64.48 | $64.44 | 5610 |
| 2025-10-03 | 64.48 | $64.36 | 3009 |
| 2025-10-02 | 64.50 | $64.22 | 5400 |
| 2025-10-01 | 64.52 | $64.54 | 5300 |
| 2025-09-30 | 64.50 | $64.12 | 2800 |
| 2025-09-29 | 64.51 | $63.81 | 6700 |
| 2025-09-26 | 64.55 | $63.51 | 3000 |
| 2025-09-25 | 64.61 | $63.97 | 2628 |
| 2025-09-24 | 64.63 | $64.45 | 6900 |
| 2025-09-23 | 64.59 | $65.02 | 8300 |
| 2025-09-22 | 64.48 | $65.54 | 13037 |
| 2025-09-19 | 64.32 | $65.32 | 2806 |
| 2025-09-18 | 64.16 | $65.34 | 7900 |
| 2025-09-17 | 63.98 | $65.42 | 3700 |
| 2025-09-16 | 63.78 | $65.19 | 6121 |
| 2025-09-15 | 63.58 | $64.75 | 6105 |
| 2025-09-12 | 63.42 | $64.43 | 9422 |
| 2025-09-11 | 63.27 | $64.52 | 2428 |
| 2025-09-10 | 63.11 | $64.20 | 2245 |
| 2025-09-09 | 62.96 | $64.02 | 6400 |
| 2025-09-08 | 62.82 | $64.05 | 4800 |
| 2025-09-05 | 62.66 | $63.54 | 5237 |
| 2025-09-04 | 62.53 | $62.82 | 2000 |
| 2025-09-03 | 62.47 | $62.86 | 2546 |
| 2025-09-02 | 62.40 | $62.29 | 2526 |
| 2025-08-29 | 62.37 | $62.86 | 1243 |
| 2025-08-28 | 62.27 | $63.06 | 14739 |
| 2025-08-27 | 62.14 | $62.75 | 3227 |
| 2025-08-26 | 62.02 | $62.77 | 8800 |
| 2025-08-25 | 61.90 | $62.78 | 3500 |
| 2025-08-22 | 61.77 | $63.01 | 2249 |
| 2025-08-21 | 61.62 | $61.97 | 2226 |
| 2025-08-20 | 61.55 | $61.85 | 3030 |
| 2025-08-19 | 61.50 | $62.19 | 2209 |
| 2025-08-18 | 61.42 | $62.68 | 1222 |
| 2025-08-15 | 61.28 | $62.00 | 2600 |
| 2025-08-14 | 61.21 | $61.66 | 3919 |
| 2025-08-13 | 61.17 | $62.07 | 2145 |
| 2025-08-12 | 61.08 | $61.80 | 6300 |
| 2025-08-11 | 61.02 | $61.18 | 6517 |
| 2025-08-08 | 61.02 | $61.23 | 6600 |
| 2025-08-07 | 61.00 | $61.29 | 2800 |
| 2025-08-06 | 60.98 | $61.11 | 3800 |
| 2025-08-05 | 60.98 | $60.76 | 1728 |
| 2025-08-04 | 61.00 | $60.41 | 6000 |
| 2025-08-01 | 61.06 | $60.00 | 6303 |
| 2025-07-31 | 61.16 | $60.17 | 1628 |
| 2025-07-30 | 61.24 | $60.71 | 3332 |
| 2025-07-29 | 61.27 | $61.30 | 15500 |
| 2025-07-28 | 61.25 | $60.91 | 6406 |
| 2025-07-25 | 61.25 | $61.42 | 1301 |
| 2025-07-24 | 61.20 | $61.70 | 2702 |
| 2025-07-23 | 61.11 | $62.08 | 1642 |
| 2025-07-22 | 60.97 | $61.49 | 7344 |
| 2025-07-21 | 60.87 | $61.73 | 3547 |
| 2025-07-18 | 60.73 | $61.39 | 6400 |
| 2025-07-17 | 60.61 | $61.75 | 3300 |
| 2025-07-16 | 60.45 | $61.27 | 27339 |
| 2025-07-15 | 60.32 | $61.08 | 549 |
| 2025-07-14 | 60.20 | $60.80 | 7600 |
| 2025-07-11 | 60.10 | $60.57 | 9500 |
| 2025-07-10 | 60.02 | $60.63 | 3219 |
| 2025-07-09 | 59.93 | $60.55 | 17408 |
| 2025-07-08 | 59.84 | $60.38 | 2124 |
| 2025-07-07 | 59.75 | $59.95 | 5100 |
| 2025-07-03 | 59.70 | $61.09 | 3436 |
| 2025-07-02 | 59.53 | $60.61 | 6815 |
| 2025-07-01 | 59.39 | $60.36 | 6527 |
| 2025-06-30 | 59.25 | $60.25 | 3800 |
| 2025-06-27 | 59.12 | $59.80 | 2937 |
| 2025-06-26 | 59.01 | $59.89 | 5632 |
| 2025-06-25 | 58.88 | $59.54 | 3300 |
| 2025-06-24 | 58.78 | $59.34 | 1016 |
| 2025-06-23 | 58.68 | $58.40 | 1210 |
| 2025-06-20 | 58.67 | $57.95 | 1301 |
| 2025-06-18 | 58.69 | $58.87 | 2800 |
| 2025-06-17 | 58.61 | $58.77 | 4800 |
| 2025-06-16 | 58.54 | $59.59 | 937 |
| 2025-06-13 | 58.37 | $58.94 | 2300 |
| 2025-06-12 | 58.26 | $59.99 | 315 |
| 2025-06-11 | 58.02 | $59.69 | 1629 |
| 2025-06-10 | 57.80 | $59.39 | 925 |
| 2025-06-09 | 57.59 | $59.01 | 2100 |
| 2025-06-06 | 57.40 | $58.50 | 3000 |
| 2025-06-05 | 57.23 | $58.33 | 6100 |
| 2025-06-04 | 57.07 | $58.11 | 923 |
| 2025-06-03 | 56.90 | $57.50 | 2700 |
| 2025-06-02 | 56.79 | $57.46 | 2739 |
| 2025-05-30 | 56.66 | $57.08 | 3100 |
| 2025-05-29 | 56.56 | $57.43 | 1005 |
| 2025-05-28 | 56.40 | $57.11 | 1200 |
| 2025-05-27 | 56.26 | $57.28 | 1200 |
| 2025-05-23 | 56.08 | $57.09 | 1443 |
| 2025-05-22 | 55.90 | $56.78 | 9200 |
| 2025-05-21 | 55.73 | $56.83 | 2337 |
| 2025-05-20 | 55.53 | $56.75 | 3200 |
| 2025-05-19 | 55.32 | $56.92 | 1630 |
| 2025-05-16 | 55.07 | $56.65 | 3633 |
| 2025-05-15 | 54.82 | $56.56 | 7800 |
| 2025-05-14 | 54.54 | $56.44 | 1700 |
| 2025-05-13 | 54.26 | $56.20 | 16017 |
| 2025-05-12 | 53.97 | $55.75 | 3005 |
| 2025-05-09 | 53.70 | $54.72 | 14842 |
| 2025-05-08 | 53.49 | $54.17 | 4908 |
| 2025-05-07 | 53.32 | $54.20 | 3832 |
| 2025-05-06 | 53.11 | $54.91 | 3616 |
| 2025-05-05 | 52.79 | $55.46 | 14124 |
| 2025-05-02 | 52.40 | $54.97 | 2100 |
| 2025-05-01 | 52.04 | $53.37 | 2200 |
| 2025-04-30 | 51.84 | $53.42 | 4926 |
| 2025-04-29 | 51.63 | $53.60 | 2000 |
| 2025-04-28 | 51.39 | $53.19 | 3748 |
| 2025-04-25 | 51.19 | $52.82 | 849 |
| 2025-04-24 | 51.04 | $53.28 | 800 |
| 2025-04-23 | 50.84 | $52.37 | 1400 |
| 2025-04-22 | 50.74 | $51.97 | 2000 |
| 2025-04-21 | 50.68 | $51.08 | 1618 |
| 2025-04-17 | 50.73 | $51.24 | 7200 |
| 2025-04-16 | 50.77 | $50.81 | 4220 |
| 2025-04-15 | 50.87 | $51.14 | 7100 |
| 2025-04-14 | 50.96 | $50.80 | 4023 |
| 2025-04-11 | 51.10 | $50.21 | 4221 |
| 2025-04-10 | 51.31 | $48.86 | 15700 |
| 2025-04-09 | 51.67 | $49.07 | 22400 |
| 2025-04-08 | 52.03 | $46.83 | 26800 |
| 2025-04-07 | 52.63 | $47.96 | 23200 |
| 2025-04-04 | 53.15 | $49.79 | 18240 |
| 2025-04-03 | 53.51 | $52.53 | 8900 |
| 2025-04-02 | 53.62 | $53.30 | 3500 |
| 2025-04-01 | 53.66 | $52.93 | 9500 |
| 2025-03-31 | 53.73 | $52.52 | 8021 |
| 2025-03-28 | 53.83 | $52.94 | 8602 |
| 2025-03-27 | 53.90 | $54.00 | 8000 |
| 2025-03-26 | 53.86 | $53.71 | 6940 |
| 2025-03-25 | 53.85 | $53.88 | 3718 |
| 2025-03-24 | 53.82 | $54.17 | 1446 |
| 2025-03-21 | 53.77 | $54.17 | 900 |
| 2025-03-20 | 53.72 | $54.19 | 2100 |
| 2025-03-19 | 53.67 | $54.66 | 3300 |
| 2025-03-18 | 53.57 | $54.60 | 5319 |
| 2025-03-17 | 53.48 | $54.66 | 11100 |
| 2025-03-14 | 53.38 | $53.88 | 7529 |
| 2025-03-13 | 53.35 | $52.95 | 9700 |
| 2025-03-12 | 53.41 | $53.17 | 1815 |
| 2025-03-11 | 53.46 | $53.05 | 7800 |
| 2025-03-10 | 53.52 | $52.81 | 11200 |
| 2025-03-07 | 53.60 | $53.98 | 13201 |
| 2025-03-06 | 53.57 | $53.75 | 5500 |
| 2025-03-05 | 53.56 | $54.06 | 4200 |
| 2025-03-04 | 53.52 | $52.39 | 8500 |
| 2025-03-03 | 53.63 | $51.91 | 9840 |
| 2025-02-28 | 53.79 | $52.45 | 6800 |
| 2025-02-27 | 53.90 | $53.20 | 7300 |
| 2025-02-26 | 53.94 | $54.11 | 1412 |
| 2025-02-25 | 53.89 | $53.92 | 6810 |
| 2025-02-24 | 53.85 | $54.15 | 4428 |
| 2025-02-21 | 53.78 | $54.56 | 6100 |
| 2025-02-20 | 53.66 | $54.92 | 5808 |
| 2025-02-19 | 53.50 | $54.42 | 3200 |
| 2025-02-18 | 53.38 | $54.20 | 17617 |
| 2025-02-14 | 53.28 | $54.14 | 4813 |
| 2025-02-13 | 53.17 | $53.89 | 9500 |
| 2025-02-12 | 53.08 | $53.53 | 3100 |
| 2025-02-11 | 53.01 | $53.40 | 1304 |
| 2025-02-10 | 52.94 | $53.68 | 5200 |
| 2025-02-07 | 52.84 | $53.23 | 508 |
| 2025-02-06 | 52.78 | $53.50 | 17116 |
| 2025-02-05 | 52.70 | $53.04 | 3115 |
| 2025-02-04 | 52.66 | $52.85 | 1527 |
| 2025-02-03 | 52.64 | $52.23 | 3200 |
| 2025-01-31 | 52.68 | $52.65 | 16900 |
| 2025-01-30 | 52.69 | $53.25 | 2900 |
| 2025-01-29 | 52.64 | $52.72 | 2300 |
| 2025-01-28 | 52.64 | $52.53 | 600 |
| 2025-01-27 | 52.67 | $52.41 | 4700 |
| 2025-01-24 | 52.72 | $53.24 | 7045 |
| 2025-01-23 | 52.69 | $53.08 | 1318 |
| 2025-01-22 | 52.67 | $53.09 | 2815 |
| 2025-01-21 | 52.66 | $53.08 | 3300 |
| 2025-01-17 | 52.65 | $52.54 | 2739 |
| 2025-01-16 | 52.70 | $51.99 | 12800 |
| 2025-01-15 | 52.82 | $52.17 | 2100 |
| 2025-01-14 | 52.95 | $51.69 | 4741 |
| 2025-01-13 | 53.14 | $51.25 | 6600 |
| 2025-01-10 | 53.41 | $51.64 | 5531 |
| 2025-01-08 | 53.66 | $53.04 | 2703 |
| 2025-01-07 | 53.79 | $53.45 | 538 |
| 2025-01-06 | 53.90 | $53.43 | 1535 |
| 2025-01-03 | 54.02 | $53.45 | 9007 |
| 2025-01-02 | 54.16 | $53.17 | 22500 |
| 2024-12-31 | 54.34 | $53.30 | 6023 |
| 2024-12-30 | 54.52 | $53.24 | 3721 |
| 2024-12-27 | 54.71 | $53.55 | 3646 |
| 2024-12-26 | 54.89 | $53.73 | 2941 |
| 2024-12-24 | 55.06 | $53.79 | 313 |
| 2024-12-23 | 55.23 | $53.56 | 4500 |
| 2024-12-20 | 55.43 | $53.73 | 6324 |
| 2024-12-19 | 55.62 | $53.58 | 6600 |
| 2024-12-18 | 55.84 | $53.19 | 5000 |
| 2024-12-17 | 56.10 | $54.58 | 800 |
| 2024-12-16 | 56.23 | $55.88 | 1836 |
| 2024-12-13 | 56.23 | $56.60 | 1700 |
| 2024-12-12 | 56.15 | $56.39 | 2200 |
| 2024-12-11 | 56.09 | $56.93 | 1635 |
| 2024-12-10 | 55.97 | $56.38 | 4800 |
| 2024-12-09 | 55.90 | $56.98 | 6900 |
| 2024-12-06 | 55.77 | $56.32 | 633 |
| 2024-12-05 | 55.72 | $56.55 | 3443 |
| 2024-12-04 | 55.65 | $56.32 | 3700 |
| 2024-12-03 | 55.60 | $56.13 | 5829 |
| 2024-12-02 | 55.58 | $55.88 | 12702 |
| 2024-11-29 | 55.58 | $55.93 | 9115 |
| 2024-11-27 | 55.59 | $55.59 | 735 |
| 2024-11-26 | 55.63 | $55.69 | 411 |
| 2024-11-25 | 55.67 | $55.67 | 3000 |
| 2024-11-22 | 55.72 | $55.17 | 1604 |
| 2024-11-21 | 55.82 | $55.17 | 3500 |
| 2024-11-20 | 55.93 | $55.14 | 8700 |
| 2024-11-19 | 56.05 | $55.32 | 1200 |
| 2024-11-18 | 56.16 | $55.12 | 6400 |
| 2024-11-15 | 56.30 | $54.71 | 1100 |
| 2024-11-14 | 56.50 | $54.69 | 630 |
| 2024-11-13 | 56.71 | $54.96 | 800 |
| 2024-11-12 | 56.91 | $55.40 | 3700 |
| 2024-11-11 | 57.07 | $56.36 | 2200 |
| 2024-11-08 | 57.15 | $56.71 | 1200 |
| 2024-11-07 | 57.21 | $58.36 | 2705 |
| 2024-11-06 | 57.10 | $57.23 | 2611 |
| 2024-11-05 | 57.11 | $57.66 | 1100 |
| 2024-11-04 | 57.08 | $57.02 | 745 |
| 2024-11-01 | 57.12 | $56.86 | 500 |
| 2024-10-31 | 57.19 | $56.87 | 1230 |
| 2024-10-30 | 57.27 | $56.72 | 4500 |
| 2024-10-29 | 57.38 | $56.73 | 729 |
| 2024-10-28 | 57.50 | $57.04 | 4700 |
| 2024-10-25 | 57.59 | $56.56 | 6400 |
| 2024-10-24 | 57.75 | $56.90 | 808 |
| 2024-10-23 | 57.88 | $57.06 | 500 |
| 2024-10-22 | 58.00 | $57.21 | 738 |
| 2024-10-21 | 58.11 | $57.31 | 800 |
| 2024-10-18 | 58.20 | $57.63 | 1730 |
| 2024-10-17 | 58.26 | $57.32 | 2223 |
| 2024-10-16 | 58.35 | $57.96 | 2921 |
| 2024-10-15 | 58.36 | $56.95 | 819 |
| 2024-10-14 | 58.46 | $58.01 | 1300 |
| 2024-10-11 | 58.46 | $58.08 | 611 |
| 2024-10-10 | 58.43 | $57.97 | 1700 |
| 2024-10-09 | 58.40 | $57.93 | 700 |
| 2024-10-08 | 58.36 | $58.54 | 1100 |
| 2024-10-07 | 58.24 | $59.81 | 5000 |
| 2024-10-04 | 57.98 | $59.30 | 3400 |
| 2024-10-03 | 57.74 | $58.89 | 5600 |
| 2024-10-02 | 57.52 | $60.08 | 513 |
| 2024-10-01 | 57.17 | $59.11 | 600 |
| 2024-09-30 | 56.89 | $58.85 | 3600 |
| 2024-09-27 | 56.62 | $59.02 | 1649 |
| 2024-09-26 | 56.32 | $58.74 | 6828 |
| 2024-09-25 | 56.03 | $57.31 | 500 |
| 2024-09-24 | 55.88 | $58.04 | 1200 |
| 2024-09-23 | 55.64 | $56.68 | 800 |
| 2024-09-20 | 55.54 | $56.32 | 4000 |
| 2024-09-19 | 55.46 | $56.64 | 2600 |
| 2024-09-18 | 55.35 | $55.65 | 9100 |
| 2024-09-17 | 55.34 | $55.84 | 9215 |
| 2024-09-16 | 55.31 | $55.87 | 1721 |
| 2024-09-13 | 55.28 | $55.58 | 600 |
| 2024-09-12 | 55.27 | $54.99 | 1300 |
| 2024-09-11 | 55.32 | $54.73 | 1322 |
| 2024-09-10 | 55.39 | $54.49 | 1500 |
| 2024-09-09 | 55.48 | $54.83 | 600 |
| 2024-09-06 | 55.54 | $54.26 | 5900 |
| 2024-09-05 | 55.65 | $55.33 | 227 |
| 2024-09-04 | 55.65 | $55.16 | 135 |
| 2024-09-03 | 55.65 | $55.08 | 15109 |
| 2024-08-30 | 55.63 | $55.98 | 3035 |
| 2024-08-29 | 55.53 | $55.77 | 900 |
| 2024-08-28 | 55.43 | $55.74 | 900 |
| 2024-08-27 | 55.34 | $56.36 | 2400 |
| 2024-08-26 | 55.18 | $56.12 | 500 |
| 2024-08-23 | 55.04 | $56.51 | 400 |
| 2024-08-22 | 54.85 | $55.44 | 900 |
| 2024-08-21 | 54.76 | $56.30 | 600 |
| 2024-08-20 | 54.58 | $56.02 | 615 |
| 2024-08-19 | 54.42 | $56.40 | 149 |
| 2024-08-16 | 54.22 | $55.49 | 2544 |
| 2024-08-15 | 54.10 | $55.16 | 2800 |
| 2024-08-14 | 54.02 | $54.55 | 800 |
| 2024-08-13 | 54.01 | $54.76 | 534 |
| 2024-08-12 | 53.99 | $54.35 | 2600 |
| 2024-08-09 | 54.02 | $54.09 | 700 |
| 2024-08-08 | 54.09 | $53.85 | 700 |
| 2024-08-07 | 54.20 | $52.68 | 2816 |
| 2024-08-06 | 54.44 | $51.76 | 6900 |
| 2024-08-05 | 54.79 | $51.71 | 5100 |
| 2024-08-02 | 55.17 | $54.03 | 339 |
| 2024-08-01 | 55.34 | $54.65 | 226 |
| 2024-07-31 | 55.46 | $55.36 | 2800 |
| 2024-07-30 | 55.52 | $54.55 | 3700 |
| 2024-07-29 | 55.65 | $54.50 | 2432 |
| 2024-07-26 | 55.80 | $54.93 | 710 |
| 2024-07-25 | 55.91 | $54.40 | 742 |
| 2024-07-24 | 56.07 | $54.52 | 2200 |
| 2024-07-23 | 56.23 | $54.94 | 5126 |
| 2024-07-22 | 56.34 | $55.50 | 6700 |
| 2024-07-19 | 56.41 | $55.29 | 4500 |
| 2024-07-18 | 56.50 | $55.87 | 5415 |
| 2024-07-17 | 56.54 | $56.82 | 47521 |
| 2024-07-16 | 56.48 | $57.20 | 1914 |
| 2024-07-15 | 56.38 | $56.77 | 2500 |
| 2024-07-12 | 56.32 | $57.26 | 1330 |
| 2024-07-11 | 56.20 | $57.14 | 900 |
| 2024-07-10 | 56.09 | $56.73 | 2640 |
| 2024-07-09 | 56.01 | $56.51 | 1500 |
| 2024-07-08 | 55.94 | $56.97 | 4922 |
| 2024-07-05 | 55.82 | $56.78 | 22300 |
| 2024-07-03 | 55.72 | $56.42 | 230 |
| 2024-07-02 | 55.64 | $55.82 | 800 |
| 2024-07-01 | 55.62 | $55.65 | 4500 |
| 2024-06-28 | 55.61 | $55.43 | 4100 |
| 2024-06-27 | 55.62 | $55.14 | 3119 |
| 2024-06-26 | 55.66 | $55.27 | 3309 |
| 2024-06-25 | 55.70 | $55.36 | 1900 |
| 2024-06-24 | 55.73 | $55.58 | 600 |
| 2024-06-21 | 55.74 | $56.02 | 437 |
| 2024-06-20 | 55.71 | $56.00 | 1500 |
| 2024-06-18 | 55.68 | $56.37 | 700 |
| 2024-06-17 | 55.63 | $55.96 | 600 |
| 2024-06-14 | 55.61 | $55.82 | 400 |
| 2024-06-13 | 55.62 | $55.79 | 343 |
| 2024-06-12 | 55.63 | $55.86 | 101 |
| 2024-06-11 | 55.63 | $55.41 | 844 |
| 2024-06-10 | 55.68 | $55.58 | 6841 |
| 2024-06-07 | 55.71 | $55.23 | 900 |
| 2024-06-06 | 55.77 | $55.52 | 600 |
| 2024-06-05 | 55.81 | $55.16 | 601 |
| 2024-06-04 | 55.87 | $54.68 | 2000 |
| 2024-06-03 | 55.99 | $55.58 | 18700 |
| 2024-05-31 | 56.02 | $55.35 | 900 |
| 2024-05-30 | 56.08 | $55.66 | 6700 |
| 2024-05-29 | 56.09 | $55.77 | 14600 |
| 2024-05-28 | 56.09 | $56.14 | 3826 |
| 2024-05-24 | 56.04 | $56.10 | 2727 |
| 2024-05-23 | 55.99 | $55.71 | 9539 |
| 2024-05-22 | 55.96 | $56.48 | 2600 |
| 2024-05-21 | 55.84 | $56.60 | 25100 |
| 2024-05-20 | 55.69 | $56.91 | 21935 |
| 2024-05-17 | 55.49 | $56.99 | 400 |
| 2024-05-16 | 55.25 | $56.70 | 19237 |
| 2024-05-15 | 55.03 | $56.58 | 139 |
| 2024-05-14 | 54.79 | $55.91 | 300 |
| 2024-05-13 | 54.60 | $55.48 | 400 |
| 2024-05-10 | 54.43 | $55.23 | 4803 |
| 2024-05-09 | 54.28 | $55.30 | 528 |
| 2024-05-08 | 54.11 | $55.17 | 700 |
| 2024-05-07 | 53.95 | $55.23 | 3434 |
| 2024-05-06 | 53.78 | $55.46 | 1526 |
| 2024-05-03 | 53.58 | $55.57 | 400 |
| 2024-05-02 | 53.35 | $55.28 | 1822 |
| 2024-05-01 | 53.15 | $53.93 | 1300 |
| 2024-04-30 | 53.08 | $53.82 | 400 |
| 2024-04-29 | 53.02 | $54.40 | 1620 |
| 2024-04-26 | 52.89 | $53.70 | 800 |
| 2024-04-25 | 52.83 | $53.18 | 6500 |
| 2024-04-24 | 52.82 | $52.92 | 300 |
| 2024-04-23 | 52.83 | $52.76 | 6545 |
| 2024-04-22 | 52.86 | $52.38 | 9300 |
| 2024-04-19 | 52.92 | $52.04 | 1100 |
| 2024-04-18 | 53.02 | $52.23 | 516 |
| 2024-04-17 | 53.11 | $52.04 | 225 |
| 2024-04-16 | 53.21 | $51.66 | 1839 |
| 2024-04-15 | 53.35 | $52.36 | 3200 |
| 2024-04-12 | 53.43 | $52.93 | 9100 |
| 2024-04-11 | 53.45 | $53.80 | 300 |
| 2024-04-10 | 53.37 | $53.54 | 1000 |
| 2024-04-09 | 53.32 | $54.35 | 1530 |
| 2024-04-08 | 53.18 | $53.95 | 200 |
| 2024-04-05 | 53.07 | $53.71 | 943 |
| 2024-04-04 | 52.99 | $53.71 | 2703 |
| 2024-04-03 | 52.89 | $53.87 | 7802 |
| 2024-04-02 | 52.78 | $53.57 | 3909 |
| 2024-04-01 | 52.68 | $53.32 | 2000 |
| 2024-03-28 | 52.61 | $52.95 | 511 |
| 2024-03-27 | 52.58 | $52.85 | 400 |
| 2024-03-26 | 52.54 | $52.49 | 406 |
| 2024-03-25 | 52.55 | $52.89 | 900 |
| 2024-03-22 | 52.51 | $52.80 | 13500 |
| 2024-03-21 | 52.49 | $52.95 | 2500 |
| 2024-03-20 | 52.44 | $52.75 | 1446 |
| 2024-03-19 | 52.42 | $52.18 | 2400 |
| 2024-03-18 | 52.45 | $52.27 | 3000 |
| 2024-03-15 | 52.47 | $52.07 | 1200 |
| 2024-03-14 | 52.51 | $52.10 | 2000 |
| 2024-03-13 | 52.54 | $52.15 | 400 |
| 2024-03-12 | 52.56 | $52.82 | 1800 |
| 2024-03-11 | 52.51 | $52.63 | 6900 |
| 2024-03-08 | 52.48 | $52.51 | 139 |
| 2024-03-07 | 52.44 | $52.67 | 1900 |
| 2024-03-06 | 52.39 | $52.72 | 2300 |
| 2024-03-05 | 52.32 | $52.29 | 441 |
| 2024-03-04 | 52.29 | $52.65 | 100 |
| 2024-03-01 | 52.21 | $52.93 | 1529 |
| 2024-02-29 | 52.09 | $52.31 | 1121 |
| 2024-02-28 | 52.03 | $52.09 | 1618 |
| 2024-02-27 | 51.98 | $52.83 | 7126 |
| 2024-02-26 | 51.85 | $52.69 | 3613 |
| 2024-02-23 | 51.72 | $52.81 | 911 |
| 2024-02-22 | 51.58 | $52.89 | 1330 |
| 2024-02-21 | 51.42 | $52.52 | 2017 |
| 2024-02-20 | 51.28 | $52.25 | 1011 |
| 2024-02-16 | 51.17 | $52.02 | 5047 |
| 2024-02-15 | 51.06 | $51.58 | 1100 |
| 2024-02-14 | 50.99 | $51.22 | 1325 |
| 2024-02-13 | 50.95 | $50.66 | 1100 |
| 2024-02-12 | 50.97 | $51.73 | 800 |
| 2024-02-09 | 50.88 | $51.24 | 2200 |
| 2024-02-08 | 50.84 | $51.08 | 800 |
| 2024-02-07 | 50.83 | $51.29 | 4200 |
| 2024-02-06 | 50.79 | $51.43 | 1200 |
| 2024-02-05 | 50.75 | $50.31 | 515 |
| 2024-02-02 | 50.83 | $50.47 | 600 |
| 2024-02-01 | 50.89 | $50.98 | 433 |
| 2024-01-31 | 50.92 | $50.45 | 3541 |
| 2024-01-30 | 51.01 | $50.74 | 600 |
| 2024-01-29 | 51.08 | $50.97 | 500 |
| 2024-01-26 | 51.14 | $51.06 | 1420 |
| 2024-01-25 | 51.21 | $51.06 | 1306 |
| 2024-01-24 | 51.28 | $51.14 | 1742 |
| 2024-01-23 | 51.34 | $50.58 | 1900 |
| 2024-01-22 | 51.48 | $50.08 | 523 |
| 2024-01-19 | 51.66 | $50.51 | 1600 |
| 2024-01-18 | 51.82 | $50.12 | 1100 |
| 2024-01-17 | 52.02 | $50.05 | 1509 |
| 2024-01-16 | 52.25 | $50.97 | 19500 |
| 2024-01-12 | 52.39 | $52.04 | 528 |
| 2024-01-11 | 52.43 | $51.94 | 3410 |
| 2024-01-10 | 52.48 | $51.75 | 710 |
| 2024-01-09 | 52.55 | $51.91 | 3635 |
| 2024-01-08 | 52.60 | $52.63 | 2913 |
| 2024-01-05 | 52.58 | $52.45 | 2800 |
| 2024-01-04 | 52.57 | $52.21 | 2500 |
| 2024-01-03 | 52.58 | $52.57 | 143 |
| 2024-01-02 | 52.55 | $52.66 | 7200 |
| 2023-12-29 | 52.52 | $53.44 | 1642 |
| 2023-12-28 | 52.41 | $53.27 | 3200 |
| 2023-12-27 | 52.30 | $52.90 | 1420 |
| 2023-12-26 | 52.24 | $52.63 | 7300 |
| 2023-12-22 | 52.19 | $52.51 | 1800 |
| 2023-12-21 | 52.16 | $52.73 | 10141 |
| 2023-12-20 | 52.10 | $51.92 | 50400 |
| 2023-12-19 | 52.12 | $52.40 | 1400 |
| 2023-12-18 | 52.10 | $52.12 | 3632 |
| 2023-12-15 | 52.10 | $52.41 | 1700 |
| 2023-12-14 | 52.07 | $52.97 | 2100 |
| 2023-12-13 | 51.98 | $52.14 | 1500 |
| 2023-12-12 | 51.97 | $51.69 | 1300 |
| 2023-12-11 | 52.00 | $51.62 | 1339 |
| 2023-12-08 | 52.02 | $51.46 | 700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
66.21
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.88
Average
58.89
Maximum
72.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 66.21 | $66.09 | 20365 |
| 2026-07-21 | 66.37 | $66.01 | 9400 |
| 2026-07-20 | 66.58 | $64.86 | 12000 |
| 2026-07-17 | 67.08 | $65.60 | 15500 |
| 2026-07-16 | 67.50 | $66.80 | 11900 |
| 2026-07-15 | 67.75 | $67.48 | 16300 |
| 2026-07-14 | 67.89 | $67.38 | 7819 |
| 2026-07-13 | 68.09 | $67.21 | 8000 |
| 2026-07-10 | 68.35 | $68.85 | 16400 |
| 2026-07-09 | 68.32 | $68.09 | 5017 |
| 2026-07-08 | 68.44 | $67.52 | 15700 |
| 2026-07-07 | 68.71 | $67.72 | 6800 |
| 2026-07-06 | 68.99 | $69.46 | 9700 |
| 2026-07-02 | 68.94 | $68.46 | 29800 |
| 2026-07-01 | 69.10 | $68.44 | 4000 |
| 2026-06-30 | 69.29 | $69.32 | 7048 |
| 2026-06-29 | 69.33 | $68.62 | 8634 |
| 2026-06-26 | 69.53 | $67.91 | 18800 |
| 2026-06-25 | 69.90 | $68.30 | 23100 |
| 2026-06-24 | 70.26 | $68.68 | 3200 |
| 2026-06-23 | 70.60 | $68.82 | 8400 |
| 2026-06-22 | 70.96 | $71.62 | 9621 |
| 2026-06-18 | 70.78 | $71.69 | 3300 |
| 2026-06-17 | 70.57 | $70.67 | 7300 |
| 2026-06-16 | 70.53 | $71.17 | 19803 |
| 2026-06-15 | 70.38 | $72.27 | 23800 |
| 2026-06-12 | 69.97 | $70.69 | 39400 |
| 2026-06-11 | 69.83 | $70.24 | 8931 |
| 2026-06-10 | 69.76 | $67.58 | 8319 |
| 2026-06-09 | 70.25 | $68.20 | 33400 |
| 2026-06-08 | 70.68 | $68.29 | 18510 |
| 2026-06-05 | 71.16 | $68.04 | 16530 |
| 2026-06-04 | 71.77 | $71.43 | 5900 |
| 2026-06-03 | 71.75 | $71.00 | 5000 |
| 2026-06-02 | 71.82 | $71.90 | 16429 |
| 2026-06-01 | 71.71 | $72.10 | 22900 |
| 2026-05-29 | 71.54 | $71.38 | 8000 |
| 2026-05-28 | 71.48 | $71.70 | 3500 |
| 2026-05-27 | 71.34 | $71.44 | 8000 |
| 2026-05-26 | 71.23 | $72.59 | 20616 |
| 2026-05-22 | 70.86 | $70.50 | 11300 |
| 2026-05-21 | 70.86 | $69.79 | 9100 |
| 2026-05-20 | 71.01 | $69.36 | 18618 |
| 2026-05-19 | 71.27 | $68.54 | 4338 |
| 2026-05-18 | 71.73 | $69.39 | 7017 |
| 2026-05-15 | 72.09 | $69.66 | 4725 |
| 2026-05-14 | 72.44 | $71.77 | 5735 |
| 2026-05-13 | 72.39 | $71.48 | 1309 |
| 2026-05-12 | 72.38 | $70.86 | 4700 |
| 2026-05-11 | 72.49 | $72.62 | 4113 |
| 2026-05-08 | 72.24 | $72.86 | 1430 |
| 2026-05-07 | 71.89 | $71.98 | 3800 |
| 2026-05-06 | 71.65 | $72.82 | 11400 |
| 2026-05-05 | 71.19 | $71.84 | 2932 |
| 2026-05-04 | 70.85 | $70.39 | 3429 |
| 2026-05-01 | 70.76 | $70.91 | 6313 |
| 2026-04-30 | 70.52 | $70.99 | 5120 |
| 2026-04-29 | 70.23 | $69.64 | 8800 |
| 2026-04-28 | 70.16 | $69.87 | 5600 |
| 2026-04-27 | 70.02 | $69.96 | 2814 |
| 2026-04-24 | 69.82 | $70.45 | 4400 |
| 2026-04-23 | 69.49 | $69.39 | 6746 |
| 2026-04-22 | 69.31 | $71.02 | 2200 |
| 2026-04-21 | 68.75 | $69.53 | 7743 |
| 2026-04-20 | 68.41 | $70.28 | 3920 |
| 2026-04-17 | 67.85 | $70.74 | 25208 |
| 2026-04-16 | 67.09 | $69.11 | 7400 |
| 2026-04-15 | 66.54 | $68.79 | 4823 |
| 2026-04-14 | 65.98 | $68.72 | 12608 |
| 2026-04-13 | 65.33 | $68.03 | 15337 |
| 2026-04-10 | 64.72 | $67.27 | 4221 |
| 2026-04-09 | 64.17 | $66.91 | 5400 |
| 2026-04-08 | 63.61 | $66.74 | 11244 |
| 2026-04-07 | 63.00 | $63.68 | 12227 |
| 2026-04-06 | 62.94 | $63.76 | 4136 |
| 2026-04-02 | 62.86 | $63.47 | 5200 |
| 2026-04-01 | 62.83 | $64.11 | 10700 |
| 2026-03-31 | 62.66 | $63.43 | 19338 |
| 2026-03-30 | 62.62 | $61.81 | 5847 |
| 2026-03-27 | 62.92 | $62.33 | 15400 |
| 2026-03-26 | 63.17 | $62.28 | 28900 |
| 2026-03-25 | 63.47 | $64.19 | 9800 |
| 2026-03-24 | 63.42 | $62.80 | 5800 |
| 2026-03-23 | 63.66 | $64.00 | 19000 |
| 2026-03-20 | 63.70 | $62.55 | 44500 |
| 2026-03-19 | 64.05 | $64.18 | 3600 |
| 2026-03-18 | 64.11 | $63.63 | 1821 |
| 2026-03-17 | 64.31 | $64.52 | 7504 |
| 2026-03-16 | 64.36 | $64.18 | 10929 |
| 2026-03-13 | 64.49 | $62.88 | 16500 |
| 2026-03-12 | 64.93 | $63.11 | 21104 |
| 2026-03-11 | 65.38 | $64.49 | 9636 |
| 2026-03-10 | 65.62 | $64.27 | 10130 |
| 2026-03-09 | 65.95 | $64.34 | 20113 |
| 2026-03-06 | 66.32 | $63.53 | 21900 |
| 2026-03-05 | 66.92 | $63.48 | 34118 |
| 2026-03-04 | 67.63 | $64.59 | 37912 |
| 2026-03-03 | 68.21 | $64.89 | 35918 |
| 2026-03-02 | 68.82 | $67.54 | 8144 |
| 2026-02-27 | 68.96 | $68.66 | 8942 |
| 2026-02-26 | 68.87 | $68.77 | 20100 |
| 2026-02-25 | 68.75 | $69.21 | 5824 |
| 2026-02-24 | 68.51 | $68.91 | 4800 |
| 2026-02-23 | 68.28 | $68.19 | 12712 |
| 2026-02-20 | 68.16 | $68.74 | 36700 |
| 2026-02-19 | 67.90 | $67.68 | 18400 |
| 2026-02-18 | 67.82 | $67.87 | 8900 |
| 2026-02-17 | 67.67 | $67.67 | 25747 |
| 2026-02-13 | 67.54 | $67.69 | 18039 |
| 2026-02-12 | 67.37 | $67.48 | 16148 |
| 2026-02-11 | 67.22 | $68.10 | 7100 |
| 2026-02-10 | 66.90 | $67.38 | 8148 |
| 2026-02-09 | 66.68 | $67.41 | 8301 |
| 2026-02-06 | 66.41 | $66.47 | 4700 |
| 2026-02-05 | 66.29 | $65.50 | 11100 |
| 2026-02-04 | 66.35 | $66.10 | 17045 |
| 2026-02-03 | 66.29 | $66.20 | 14536 |
| 2026-02-02 | 66.19 | $65.77 | 10948 |
| 2026-01-30 | 66.16 | $65.87 | 15934 |
| 2026-01-29 | 66.10 | $66.69 | 10800 |
| 2026-01-28 | 65.84 | $67.06 | 12301 |
| 2026-01-27 | 65.47 | $66.87 | 4900 |
| 2026-01-26 | 65.06 | $66.12 | 31206 |
| 2026-01-23 | 64.75 | $65.72 | 14212 |
| 2026-01-22 | 64.46 | $65.50 | 13300 |
| 2026-01-21 | 64.18 | $64.91 | 168900 |
| 2026-01-20 | 63.96 | $64.03 | 9200 |
| 2026-01-16 | 63.90 | $64.15 | 9333 |
| 2026-01-15 | 63.80 | $64.53 | 5018 |
| 2026-01-14 | 63.59 | $64.21 | 3500 |
| 2026-01-13 | 63.43 | $63.83 | 15100 |
| 2026-01-12 | 63.31 | $64.18 | 12000 |
| 2026-01-09 | 63.10 | $63.67 | 37305 |
| 2026-01-08 | 62.96 | $63.37 | 9015 |
| 2026-01-07 | 62.87 | $63.56 | 5526 |
| 2026-01-06 | 62.71 | $63.72 | 14742 |
| 2026-01-05 | 62.50 | $63.41 | 6436 |
| 2026-01-02 | 62.32 | $63.25 | 6600 |
| 2025-12-31 | 62.15 | $62.41 | 12100 |
| 2025-12-30 | 62.13 | $62.40 | 22800 |
| 2025-12-29 | 62.10 | $62.25 | 10700 |
| 2025-12-26 | 62.11 | $62.67 | 12402 |
| 2025-12-24 | 62.03 | $62.52 | 4300 |
| 2025-12-23 | 61.98 | $62.49 | 9213 |
| 2025-12-22 | 61.92 | $62.15 | 6233 |
| 2025-12-19 | 61.93 | $61.83 | 18800 |
| 2025-12-18 | 62.01 | $61.28 | 88300 |
| 2025-12-17 | 62.22 | $60.91 | 5900 |
| 2025-12-16 | 62.55 | $61.35 | 17841 |
| 2025-12-15 | 62.84 | $63.02 | 4708 |
| 2025-12-12 | 62.82 | $62.71 | 1500 |
| 2025-12-11 | 62.87 | $63.16 | 9140 |
| 2025-12-10 | 62.84 | $63.18 | 5203 |
| 2025-12-09 | 62.79 | $62.91 | 3600 |
| 2025-12-08 | 62.79 | $62.71 | 8400 |
| 2025-12-05 | 62.84 | $63.07 | 7304 |
| 2025-12-04 | 62.83 | $63.12 | 5300 |
| 2025-12-03 | 62.80 | $63.17 | 4400 |
| 2025-12-02 | 62.76 | $63.16 | 14700 |
| 2025-12-01 | 62.72 | $63.09 | 8800 |
| 2025-11-28 | 62.68 | $63.27 | 11100 |
| 2025-11-26 | 62.61 | $62.93 | 6900 |
| 2025-11-25 | 62.60 | $62.47 | 6731 |
| 2025-11-24 | 62.68 | $62.09 | 4817 |
| 2025-11-21 | 62.86 | $61.76 | 13500 |
| 2025-11-20 | 63.15 | $61.89 | 3407 |
| 2025-11-19 | 63.45 | $62.49 | 5700 |
| 2025-11-18 | 63.68 | $62.78 | 5800 |
| 2025-11-17 | 63.88 | $63.07 | 24900 |
| 2025-11-14 | 64.06 | $64.10 | 4107 |
| 2025-11-13 | 64.05 | $63.84 | 6024 |
| 2025-11-12 | 64.09 | $64.29 | 2737 |
| 2025-11-11 | 64.04 | $64.20 | 4900 |
| 2025-11-10 | 64.00 | $64.15 | 14000 |
| 2025-11-07 | 63.96 | $63.32 | 5817 |
| 2025-11-06 | 64.10 | $63.58 | 13900 |
| 2025-11-05 | 64.20 | $64.14 | 2500 |
| 2025-11-04 | 64.20 | $63.43 | 1900 |
| 2025-11-03 | 64.35 | $64.57 | 3914 |
| 2025-10-31 | 64.28 | $64.15 | 4933 |
| 2025-10-30 | 64.29 | $64.14 | 6909 |
| 2025-10-29 | 64.30 | $64.75 | 4600 |
| 2025-10-28 | 64.18 | $64.76 | 9000 |
| 2025-10-27 | 64.04 | $64.75 | 3205 |
| 2025-10-24 | 63.88 | $64.29 | 2024 |
| 2025-10-23 | 63.79 | $63.92 | 2326 |
| 2025-10-22 | 63.76 | $63.80 | 5300 |
| 2025-10-21 | 63.76 | $63.73 | 2600 |
| 2025-10-20 | 63.76 | $64.16 | 2900 |
| 2025-10-17 | 63.68 | $63.45 | 13500 |
| 2025-10-16 | 63.74 | $63.86 | 5239 |
| 2025-10-15 | 63.72 | $63.68 | 2921 |
| 2025-10-14 | 63.73 | $62.60 | 3400 |
| 2025-10-13 | 63.97 | $63.48 | 2742 |
| 2025-10-10 | 64.07 | $61.96 | 18400 |
| 2025-10-09 | 64.50 | $63.86 | 3432 |
| 2025-10-08 | 64.60 | $64.33 | 1849 |
| 2025-10-07 | 64.61 | $63.96 | 5709 |
| 2025-10-06 | 64.71 | $64.44 | 5610 |
| 2025-10-03 | 64.71 | $64.36 | 3009 |
| 2025-10-02 | 64.72 | $64.22 | 5400 |
| 2025-10-01 | 64.77 | $64.54 | 5300 |
| 2025-09-30 | 64.75 | $64.12 | 2800 |
| 2025-09-29 | 64.82 | $63.81 | 6700 |
| 2025-09-26 | 64.95 | $63.51 | 3000 |
| 2025-09-25 | 65.17 | $63.97 | 2628 |
| 2025-09-24 | 65.32 | $64.45 | 6900 |
| 2025-09-23 | 65.39 | $65.02 | 8300 |
| 2025-09-22 | 65.34 | $65.54 | 13037 |
| 2025-09-19 | 65.17 | $65.32 | 2806 |
| 2025-09-18 | 65.01 | $65.34 | 7900 |
| 2025-09-17 | 64.81 | $65.42 | 3700 |
| 2025-09-16 | 64.56 | $65.19 | 6121 |
| 2025-09-15 | 64.32 | $64.75 | 6105 |
| 2025-09-12 | 64.12 | $64.43 | 9422 |
| 2025-09-11 | 63.95 | $64.52 | 2428 |
| 2025-09-10 | 63.73 | $64.20 | 2245 |
| 2025-09-09 | 63.53 | $64.02 | 6400 |
| 2025-09-08 | 63.34 | $64.05 | 4800 |
| 2025-09-05 | 63.11 | $63.54 | 5237 |
| 2025-09-04 | 62.94 | $62.82 | 2000 |
| 2025-09-03 | 62.90 | $62.86 | 2546 |
| 2025-09-02 | 62.83 | $62.29 | 2526 |
| 2025-08-29 | 62.87 | $62.86 | 1243 |
| 2025-08-28 | 62.80 | $63.06 | 14739 |
| 2025-08-27 | 62.67 | $62.75 | 3227 |
| 2025-08-26 | 62.57 | $62.77 | 8800 |
| 2025-08-25 | 62.46 | $62.78 | 3500 |
| 2025-08-22 | 62.32 | $63.01 | 2249 |
| 2025-08-21 | 62.10 | $61.97 | 2226 |
| 2025-08-20 | 62.07 | $61.85 | 3030 |
| 2025-08-19 | 62.05 | $62.19 | 2209 |
| 2025-08-18 | 61.95 | $62.68 | 1222 |
| 2025-08-15 | 61.74 | $62.00 | 2600 |
| 2025-08-14 | 61.63 | $61.66 | 3919 |
| 2025-08-13 | 61.57 | $62.07 | 2145 |
| 2025-08-12 | 61.41 | $61.80 | 6300 |
| 2025-08-11 | 61.28 | $61.18 | 6517 |
| 2025-08-08 | 61.26 | $61.23 | 6600 |
| 2025-08-07 | 61.23 | $61.29 | 2800 |
| 2025-08-06 | 61.17 | $61.11 | 3800 |
| 2025-08-05 | 61.14 | $60.76 | 1728 |
| 2025-08-04 | 61.17 | $60.41 | 6000 |
| 2025-08-01 | 61.29 | $60.00 | 6303 |
| 2025-07-31 | 61.50 | $60.17 | 1628 |
| 2025-07-30 | 61.71 | $60.71 | 3332 |
| 2025-07-29 | 61.84 | $61.30 | 15500 |
| 2025-07-28 | 61.85 | $60.91 | 6406 |
| 2025-07-25 | 61.95 | $61.42 | 1301 |
| 2025-07-24 | 61.95 | $61.70 | 2702 |
| 2025-07-23 | 61.88 | $62.08 | 1642 |
| 2025-07-22 | 61.72 | $61.49 | 7344 |
| 2025-07-21 | 61.65 | $61.73 | 3547 |
| 2025-07-18 | 61.51 | $61.39 | 6400 |
| 2025-07-17 | 61.41 | $61.75 | 3300 |
| 2025-07-16 | 61.22 | $61.27 | 27339 |
| 2025-07-15 | 61.09 | $61.08 | 549 |
| 2025-07-14 | 60.97 | $60.80 | 7600 |
| 2025-07-11 | 60.89 | $60.57 | 9500 |
| 2025-07-10 | 60.84 | $60.63 | 3219 |
| 2025-07-09 | 60.76 | $60.55 | 17408 |
| 2025-07-08 | 60.68 | $60.38 | 2124 |
| 2025-07-07 | 60.61 | $59.95 | 5100 |
| 2025-07-03 | 60.62 | $61.09 | 3436 |
| 2025-07-02 | 60.38 | $60.61 | 6815 |
| 2025-07-01 | 60.20 | $60.36 | 6527 |
| 2025-06-30 | 60.03 | $60.25 | 3800 |
| 2025-06-27 | 59.86 | $59.80 | 2937 |
| 2025-06-26 | 59.75 | $59.89 | 5632 |
| 2025-06-25 | 59.59 | $59.54 | 3300 |
| 2025-06-24 | 59.47 | $59.34 | 1016 |
| 2025-06-23 | 59.38 | $58.40 | 1210 |
| 2025-06-20 | 59.45 | $57.95 | 1301 |
| 2025-06-18 | 59.63 | $58.87 | 2800 |
| 2025-06-17 | 59.64 | $58.77 | 4800 |
| 2025-06-16 | 59.66 | $59.59 | 937 |
| 2025-06-13 | 59.50 | $58.94 | 2300 |
| 2025-06-12 | 59.44 | $59.99 | 315 |
| 2025-06-11 | 59.14 | $59.69 | 1629 |
| 2025-06-10 | 58.85 | $59.39 | 925 |
| 2025-06-09 | 58.57 | $59.01 | 2100 |
| 2025-06-06 | 58.32 | $58.50 | 3000 |
| 2025-06-05 | 58.13 | $58.33 | 6100 |
| 2025-06-04 | 57.93 | $58.11 | 923 |
| 2025-06-03 | 57.74 | $57.50 | 2700 |
| 2025-06-02 | 57.64 | $57.46 | 2739 |
| 2025-05-30 | 57.52 | $57.08 | 3100 |
| 2025-05-29 | 57.46 | $57.43 | 1005 |
| 2025-05-28 | 57.30 | $57.11 | 1200 |
| 2025-05-27 | 57.18 | $57.28 | 1200 |
| 2025-05-23 | 57.00 | $57.09 | 1443 |
| 2025-05-22 | 56.82 | $56.78 | 9200 |
| 2025-05-21 | 56.66 | $56.83 | 2337 |
| 2025-05-20 | 56.47 | $56.75 | 3200 |
| 2025-05-19 | 56.25 | $56.92 | 1630 |
| 2025-05-16 | 55.95 | $56.65 | 3633 |
| 2025-05-15 | 55.66 | $56.56 | 7800 |
| 2025-05-14 | 55.33 | $56.44 | 1700 |
| 2025-05-13 | 54.96 | $56.20 | 16017 |
| 2025-05-12 | 54.58 | $55.75 | 3005 |
| 2025-05-09 | 54.23 | $54.72 | 14842 |
| 2025-05-08 | 54.03 | $54.17 | 4908 |
| 2025-05-07 | 53.92 | $54.20 | 3832 |
| 2025-05-06 | 53.78 | $54.91 | 3616 |
| 2025-05-05 | 53.46 | $55.46 | 14124 |
| 2025-05-02 | 52.97 | $54.97 | 2100 |
| 2025-05-01 | 52.50 | $53.37 | 2200 |
| 2025-04-30 | 52.29 | $53.42 | 4926 |
| 2025-04-29 | 52.04 | $53.60 | 2000 |
| 2025-04-28 | 51.70 | $53.19 | 3748 |
| 2025-04-25 | 51.41 | $52.82 | 849 |
| 2025-04-24 | 51.14 | $53.28 | 800 |
| 2025-04-23 | 50.74 | $52.37 | 1400 |
| 2025-04-22 | 50.46 | $51.97 | 2000 |
| 2025-04-21 | 50.24 | $51.08 | 1618 |
| 2025-04-17 | 50.16 | $51.24 | 7200 |
| 2025-04-16 | 50.05 | $50.81 | 4220 |
| 2025-04-15 | 50.02 | $51.14 | 7100 |
| 2025-04-14 | 49.92 | $50.80 | 4023 |
| 2025-04-11 | 49.88 | $50.21 | 4221 |
| 2025-04-10 | 49.97 | $48.86 | 15700 |
| 2025-04-09 | 50.36 | $49.07 | 22400 |
| 2025-04-08 | 50.78 | $46.83 | 26800 |
| 2025-04-07 | 51.75 | $47.96 | 23200 |
| 2025-04-04 | 52.64 | $49.79 | 18240 |
| 2025-04-03 | 53.28 | $52.53 | 8900 |
| 2025-04-02 | 53.46 | $53.30 | 3500 |
| 2025-04-01 | 53.50 | $52.93 | 9500 |
| 2025-03-31 | 53.63 | $52.52 | 8021 |
| 2025-03-28 | 53.86 | $52.94 | 8602 |
| 2025-03-27 | 54.05 | $54.00 | 8000 |
| 2025-03-26 | 54.04 | $53.71 | 6940 |
| 2025-03-25 | 54.08 | $53.88 | 3718 |
| 2025-03-24 | 54.10 | $54.17 | 1446 |
| 2025-03-21 | 54.06 | $54.17 | 900 |
| 2025-03-20 | 54.01 | $54.19 | 2100 |
| 2025-03-19 | 53.94 | $54.66 | 3300 |
| 2025-03-18 | 53.77 | $54.60 | 5319 |
| 2025-03-17 | 53.57 | $54.66 | 11100 |
| 2025-03-14 | 53.34 | $53.88 | 7529 |
| 2025-03-13 | 53.23 | $52.95 | 9700 |
| 2025-03-12 | 53.30 | $53.17 | 1815 |
| 2025-03-11 | 53.33 | $53.05 | 7800 |
| 2025-03-10 | 53.40 | $52.81 | 11200 |
| 2025-03-07 | 53.53 | $53.98 | 13201 |
| 2025-03-06 | 53.43 | $53.75 | 5500 |
| 2025-03-05 | 53.37 | $54.06 | 4200 |
| 2025-03-04 | 53.23 | $52.39 | 8500 |
| 2025-03-03 | 53.42 | $51.91 | 9840 |
| 2025-02-28 | 53.74 | $52.45 | 6800 |
| 2025-02-27 | 54.00 | $53.20 | 7300 |
| 2025-02-26 | 54.14 | $54.11 | 1412 |
| 2025-02-25 | 54.11 | $53.92 | 6810 |
| 2025-02-24 | 54.11 | $54.15 | 4428 |
| 2025-02-21 | 54.06 | $54.56 | 6100 |
| 2025-02-20 | 53.92 | $54.92 | 5808 |
| 2025-02-19 | 53.68 | $54.42 | 3200 |
| 2025-02-18 | 53.50 | $54.20 | 17617 |
| 2025-02-14 | 53.34 | $54.14 | 4813 |
| 2025-02-13 | 53.16 | $53.89 | 9500 |
| 2025-02-12 | 53.01 | $53.53 | 3100 |
| 2025-02-11 | 52.92 | $53.40 | 1304 |
| 2025-02-10 | 52.83 | $53.68 | 5200 |
| 2025-02-07 | 52.68 | $53.23 | 508 |
| 2025-02-06 | 52.59 | $53.50 | 17116 |
| 2025-02-05 | 52.44 | $53.04 | 3115 |
| 2025-02-04 | 52.37 | $52.85 | 1527 |
| 2025-02-03 | 52.32 | $52.23 | 3200 |
| 2025-01-31 | 52.40 | $52.65 | 16900 |
| 2025-01-30 | 52.40 | $53.25 | 2900 |
| 2025-01-29 | 52.29 | $52.72 | 2300 |
| 2025-01-28 | 52.27 | $52.53 | 600 |
| 2025-01-27 | 52.29 | $52.41 | 4700 |
| 2025-01-24 | 52.34 | $53.24 | 7045 |
| 2025-01-23 | 52.24 | $53.08 | 1318 |
| 2025-01-22 | 52.15 | $53.09 | 2815 |
| 2025-01-21 | 52.05 | $53.08 | 3300 |
| 2025-01-17 | 51.95 | $52.54 | 2739 |
| 2025-01-16 | 51.94 | $51.99 | 12800 |
| 2025-01-15 | 52.06 | $52.17 | 2100 |
| 2025-01-14 | 52.17 | $51.69 | 4741 |
| 2025-01-13 | 52.40 | $51.25 | 6600 |
| 2025-01-10 | 52.76 | $51.64 | 5531 |
| 2025-01-08 | 53.11 | $53.04 | 2703 |
| 2025-01-07 | 53.23 | $53.45 | 538 |
| 2025-01-06 | 53.28 | $53.43 | 1535 |
| 2025-01-03 | 53.35 | $53.45 | 9007 |
| 2025-01-02 | 53.43 | $53.17 | 22500 |
| 2024-12-31 | 53.59 | $53.30 | 6023 |
| 2024-12-30 | 53.75 | $53.24 | 3721 |
| 2024-12-27 | 53.95 | $53.55 | 3646 |
| 2024-12-26 | 54.13 | $53.73 | 2941 |
| 2024-12-24 | 54.30 | $53.79 | 313 |
| 2024-12-23 | 54.49 | $53.56 | 4500 |
| 2024-12-20 | 54.77 | $53.73 | 6324 |
| 2024-12-19 | 55.06 | $53.58 | 6600 |
| 2024-12-18 | 55.42 | $53.19 | 5000 |
| 2024-12-17 | 55.93 | $54.58 | 800 |
| 2024-12-16 | 56.23 | $55.88 | 1836 |
| 2024-12-13 | 56.31 | $56.60 | 1700 |
| 2024-12-12 | 56.24 | $56.39 | 2200 |
| 2024-12-11 | 56.21 | $56.93 | 1635 |
| 2024-12-10 | 56.06 | $56.38 | 4800 |
| 2024-12-09 | 56.00 | $56.98 | 6900 |
| 2024-12-06 | 55.81 | $56.32 | 633 |
| 2024-12-05 | 55.72 | $56.55 | 3443 |
| 2024-12-04 | 55.58 | $56.32 | 3700 |
| 2024-12-03 | 55.46 | $56.13 | 5829 |
| 2024-12-02 | 55.36 | $55.88 | 12702 |
| 2024-11-29 | 55.31 | $55.93 | 9115 |
| 2024-11-27 | 55.24 | $55.59 | 735 |
| 2024-11-26 | 55.23 | $55.69 | 411 |
| 2024-11-25 | 55.20 | $55.67 | 3000 |
| 2024-11-22 | 55.18 | $55.17 | 1604 |
| 2024-11-21 | 55.26 | $55.17 | 3500 |
| 2024-11-20 | 55.36 | $55.14 | 8700 |
| 2024-11-19 | 55.49 | $55.32 | 1200 |
| 2024-11-18 | 55.60 | $55.12 | 6400 |
| 2024-11-15 | 55.78 | $54.71 | 1100 |
| 2024-11-14 | 56.07 | $54.69 | 630 |
| 2024-11-13 | 56.42 | $54.96 | 800 |
| 2024-11-12 | 56.77 | $55.40 | 3700 |
| 2024-11-11 | 57.09 | $56.36 | 2200 |
| 2024-11-08 | 57.25 | $56.71 | 1200 |
| 2024-11-07 | 57.37 | $58.36 | 2705 |
| 2024-11-06 | 57.16 | $57.23 | 2611 |
| 2024-11-05 | 57.15 | $57.66 | 1100 |
| 2024-11-04 | 57.05 | $57.02 | 745 |
| 2024-11-01 | 57.08 | $56.86 | 500 |
| 2024-10-31 | 57.14 | $56.87 | 1230 |
| 2024-10-30 | 57.20 | $56.72 | 4500 |
| 2024-10-29 | 57.32 | $56.73 | 729 |
| 2024-10-28 | 57.44 | $57.04 | 4700 |
| 2024-10-25 | 57.53 | $56.56 | 6400 |
| 2024-10-24 | 57.72 | $56.90 | 808 |
| 2024-10-23 | 57.88 | $57.06 | 500 |
| 2024-10-22 | 58.02 | $57.21 | 738 |
| 2024-10-21 | 58.16 | $57.31 | 800 |
| 2024-10-18 | 58.29 | $57.63 | 1730 |
| 2024-10-17 | 58.38 | $57.32 | 2223 |
| 2024-10-16 | 58.54 | $57.96 | 2921 |
| 2024-10-15 | 58.59 | $56.95 | 819 |
| 2024-10-14 | 58.85 | $58.01 | 1300 |
| 2024-10-11 | 58.93 | $58.08 | 611 |
| 2024-10-10 | 59.01 | $57.97 | 1700 |
| 2024-10-09 | 59.11 | $57.93 | 700 |
| 2024-10-08 | 59.23 | $58.54 | 1100 |
| 2024-10-07 | 59.23 | $59.81 | 5000 |
| 2024-10-04 | 58.96 | $59.30 | 3400 |
| 2024-10-03 | 58.74 | $58.89 | 5600 |
| 2024-10-02 | 58.57 | $60.08 | 513 |
| 2024-10-01 | 58.12 | $59.11 | 600 |
| 2024-09-30 | 57.79 | $58.85 | 3600 |
| 2024-09-27 | 57.46 | $59.02 | 1649 |
| 2024-09-26 | 57.03 | $58.74 | 6828 |
| 2024-09-25 | 56.59 | $57.31 | 500 |
| 2024-09-24 | 56.38 | $58.04 | 1200 |
| 2024-09-23 | 55.98 | $56.68 | 800 |
| 2024-09-20 | 55.80 | $56.32 | 4000 |
| 2024-09-19 | 55.66 | $56.64 | 2600 |
| 2024-09-18 | 55.43 | $55.65 | 9100 |
| 2024-09-17 | 55.38 | $55.84 | 9215 |
| 2024-09-16 | 55.27 | $55.87 | 1721 |
| 2024-09-13 | 55.14 | $55.58 | 600 |
| 2024-09-12 | 55.05 | $54.99 | 1300 |
| 2024-09-11 | 55.07 | $54.73 | 1322 |
| 2024-09-10 | 55.15 | $54.49 | 1500 |
| 2024-09-09 | 55.30 | $54.83 | 600 |
| 2024-09-06 | 55.39 | $54.26 | 5900 |
| 2024-09-05 | 55.62 | $55.33 | 227 |
| 2024-09-04 | 55.66 | $55.16 | 135 |
| 2024-09-03 | 55.75 | $55.08 | 15109 |
| 2024-08-30 | 55.86 | $55.98 | 3035 |
| 2024-08-29 | 55.79 | $55.77 | 900 |
| 2024-08-28 | 55.76 | $55.74 | 900 |
| 2024-08-27 | 55.73 | $56.36 | 2400 |
| 2024-08-26 | 55.56 | $56.12 | 500 |
| 2024-08-23 | 55.41 | $56.51 | 400 |
| 2024-08-22 | 55.16 | $55.44 | 900 |
| 2024-08-21 | 55.08 | $56.30 | 600 |
| 2024-08-20 | 54.82 | $56.02 | 615 |
| 2024-08-19 | 54.57 | $56.40 | 149 |
| 2024-08-16 | 54.21 | $55.49 | 2544 |
| 2024-08-15 | 53.98 | $55.16 | 2800 |
| 2024-08-14 | 53.78 | $54.55 | 800 |
| 2024-08-13 | 53.68 | $54.76 | 534 |
| 2024-08-12 | 53.53 | $54.35 | 2600 |
| 2024-08-09 | 53.45 | $54.09 | 700 |
| 2024-08-08 | 53.41 | $53.85 | 700 |
| 2024-08-07 | 53.42 | $52.68 | 2816 |
| 2024-08-06 | 53.68 | $51.76 | 6900 |
| 2024-08-05 | 54.18 | $51.71 | 5100 |
| 2024-08-02 | 54.78 | $54.03 | 339 |
| 2024-08-01 | 54.99 | $54.65 | 226 |
| 2024-07-31 | 55.11 | $55.36 | 2800 |
| 2024-07-30 | 55.09 | $54.55 | 3700 |
| 2024-07-29 | 55.25 | $54.50 | 2432 |
| 2024-07-26 | 55.44 | $54.93 | 710 |
| 2024-07-25 | 55.58 | $54.40 | 742 |
| 2024-07-24 | 55.84 | $54.52 | 2200 |
| 2024-07-23 | 56.13 | $54.94 | 5126 |
| 2024-07-22 | 56.38 | $55.50 | 6700 |
| 2024-07-19 | 56.54 | $55.29 | 4500 |
| 2024-07-18 | 56.78 | $55.87 | 5415 |
| 2024-07-17 | 56.93 | $56.82 | 47521 |
| 2024-07-16 | 56.90 | $57.20 | 1914 |
| 2024-07-15 | 56.78 | $56.77 | 2500 |
| 2024-07-12 | 56.73 | $57.26 | 1330 |
| 2024-07-11 | 56.57 | $57.14 | 900 |
| 2024-07-10 | 56.40 | $56.73 | 2640 |
| 2024-07-09 | 56.29 | $56.51 | 1500 |
| 2024-07-08 | 56.21 | $56.97 | 4922 |
| 2024-07-05 | 56.02 | $56.78 | 22300 |
| 2024-07-03 | 55.84 | $56.42 | 230 |
| 2024-07-02 | 55.70 | $55.82 | 800 |
| 2024-07-01 | 55.66 | $55.65 | 4500 |
| 2024-06-28 | 55.66 | $55.43 | 4100 |
| 2024-06-27 | 55.70 | $55.14 | 3119 |
| 2024-06-26 | 55.80 | $55.27 | 3309 |
| 2024-06-25 | 55.90 | $55.36 | 1900 |
| 2024-06-24 | 55.99 | $55.58 | 600 |
| 2024-06-21 | 56.05 | $56.02 | 437 |
| 2024-06-20 | 56.02 | $56.00 | 1500 |
| 2024-06-18 | 55.99 | $56.37 | 700 |
| 2024-06-17 | 55.88 | $55.96 | 600 |
| 2024-06-14 | 55.84 | $55.82 | 400 |
| 2024-06-13 | 55.81 | $55.79 | 343 |
| 2024-06-12 | 55.79 | $55.86 | 101 |
| 2024-06-11 | 55.74 | $55.41 | 844 |
| 2024-06-10 | 55.78 | $55.58 | 6841 |
| 2024-06-07 | 55.79 | $55.23 | 900 |
| 2024-06-06 | 55.88 | $55.52 | 600 |
| 2024-06-05 | 55.91 | $55.16 | 601 |
| 2024-06-04 | 56.03 | $54.68 | 2000 |
| 2024-06-03 | 56.26 | $55.58 | 18700 |
| 2024-05-31 | 56.33 | $55.35 | 900 |
| 2024-05-30 | 56.46 | $55.66 | 6700 |
| 2024-05-29 | 56.55 | $55.77 | 14600 |
| 2024-05-28 | 56.61 | $56.14 | 3826 |
| 2024-05-24 | 56.61 | $56.10 | 2727 |
| 2024-05-23 | 56.61 | $55.71 | 9539 |
| 2024-05-22 | 56.68 | $56.48 | 2600 |
| 2024-05-21 | 56.60 | $56.60 | 25100 |
| 2024-05-20 | 56.48 | $56.91 | 21935 |
| 2024-05-17 | 56.26 | $56.99 | 400 |
| 2024-05-16 | 55.98 | $56.70 | 19237 |
| 2024-05-15 | 55.72 | $56.58 | 139 |
| 2024-05-14 | 55.43 | $55.91 | 300 |
| 2024-05-13 | 55.24 | $55.48 | 400 |
| 2024-05-10 | 55.09 | $55.23 | 4803 |
| 2024-05-09 | 54.98 | $55.30 | 528 |
| 2024-05-08 | 54.82 | $55.17 | 700 |
| 2024-05-07 | 54.66 | $55.23 | 3434 |
| 2024-05-06 | 54.46 | $55.46 | 1526 |
| 2024-05-03 | 54.18 | $55.57 | 400 |
| 2024-05-02 | 53.83 | $55.28 | 1822 |
| 2024-05-01 | 53.48 | $53.93 | 1300 |
| 2024-04-30 | 53.35 | $53.82 | 400 |
| 2024-04-29 | 53.22 | $54.40 | 1620 |
| 2024-04-26 | 52.96 | $53.70 | 800 |
| 2024-04-25 | 52.79 | $53.18 | 6500 |
| 2024-04-24 | 52.71 | $52.92 | 300 |
| 2024-04-23 | 52.67 | $52.76 | 6545 |
| 2024-04-22 | 52.66 | $52.38 | 9300 |
| 2024-04-19 | 52.73 | $52.04 | 1100 |
| 2024-04-18 | 52.88 | $52.23 | 516 |
| 2024-04-17 | 53.02 | $52.04 | 225 |
| 2024-04-16 | 53.21 | $51.66 | 1839 |
| 2024-04-15 | 53.52 | $52.36 | 3200 |
| 2024-04-12 | 53.73 | $52.93 | 9100 |
| 2024-04-11 | 53.84 | $53.80 | 300 |
| 2024-04-10 | 53.80 | $53.54 | 1000 |
| 2024-04-09 | 53.79 | $54.35 | 1530 |
| 2024-04-08 | 53.61 | $53.95 | 200 |
| 2024-04-05 | 53.48 | $53.71 | 943 |
| 2024-04-04 | 53.38 | $53.71 | 2703 |
| 2024-04-03 | 53.26 | $53.87 | 7802 |
| 2024-04-02 | 53.08 | $53.57 | 3909 |
| 2024-04-01 | 52.94 | $53.32 | 2000 |
| 2024-03-28 | 52.83 | $52.95 | 511 |
| 2024-03-27 | 52.77 | $52.85 | 400 |
| 2024-03-26 | 52.73 | $52.49 | 406 |
| 2024-03-25 | 52.75 | $52.89 | 900 |
| 2024-03-22 | 52.69 | $52.80 | 13500 |
| 2024-03-21 | 52.64 | $52.95 | 2500 |
| 2024-03-20 | 52.54 | $52.75 | 1446 |
| 2024-03-19 | 52.48 | $52.18 | 2400 |
| 2024-03-18 | 52.52 | $52.27 | 3000 |
| 2024-03-15 | 52.54 | $52.07 | 1200 |
| 2024-03-14 | 52.62 | $52.10 | 2000 |
| 2024-03-13 | 52.69 | $52.15 | 400 |
| 2024-03-12 | 52.77 | $52.82 | 1800 |
| 2024-03-11 | 52.71 | $52.63 | 6900 |
| 2024-03-08 | 52.68 | $52.51 | 139 |
| 2024-03-07 | 52.67 | $52.67 | 1900 |
| 2024-03-06 | 52.63 | $52.72 | 2300 |
| 2024-03-05 | 52.56 | $52.29 | 441 |
| 2024-03-04 | 52.57 | $52.65 | 100 |
| 2024-03-01 | 52.50 | $52.93 | 1529 |
| 2024-02-29 | 52.36 | $52.31 | 1121 |
| 2024-02-28 | 52.33 | $52.09 | 1618 |
| 2024-02-27 | 52.34 | $52.83 | 7126 |
| 2024-02-26 | 52.19 | $52.69 | 3613 |
| 2024-02-23 | 52.04 | $52.81 | 911 |
| 2024-02-22 | 51.84 | $52.89 | 1330 |
| 2024-02-21 | 51.60 | $52.52 | 2017 |
| 2024-02-20 | 51.39 | $52.25 | 1011 |
| 2024-02-16 | 51.20 | $52.02 | 5047 |
| 2024-02-15 | 51.03 | $51.58 | 1100 |
| 2024-02-14 | 50.93 | $51.22 | 1325 |
| 2024-02-13 | 50.89 | $50.66 | 1100 |
| 2024-02-12 | 50.96 | $51.73 | 800 |
| 2024-02-09 | 50.82 | $51.24 | 2200 |
| 2024-02-08 | 50.76 | $51.08 | 800 |
| 2024-02-07 | 50.72 | $51.29 | 4200 |
| 2024-02-06 | 50.64 | $51.43 | 1200 |
| 2024-02-05 | 50.52 | $50.31 | 515 |
| 2024-02-02 | 50.62 | $50.47 | 600 |
| 2024-02-01 | 50.70 | $50.98 | 433 |
| 2024-01-31 | 50.68 | $50.45 | 3541 |
| 2024-01-30 | 50.78 | $50.74 | 600 |
| 2024-01-29 | 50.84 | $50.97 | 500 |
| 2024-01-26 | 50.86 | $51.06 | 1420 |
| 2024-01-25 | 50.87 | $51.06 | 1306 |
| 2024-01-24 | 50.88 | $51.14 | 1742 |
| 2024-01-23 | 50.88 | $50.58 | 1900 |
| 2024-01-22 | 51.00 | $50.08 | 523 |
| 2024-01-19 | 51.25 | $50.51 | 1600 |
| 2024-01-18 | 51.44 | $50.12 | 1100 |
| 2024-01-17 | 51.76 | $50.05 | 1509 |
| 2024-01-16 | 52.14 | $50.97 | 19500 |
| 2024-01-12 | 52.38 | $52.04 | 528 |
| 2024-01-11 | 52.44 | $51.94 | 3410 |
| 2024-01-10 | 52.54 | $51.75 | 710 |
| 2024-01-09 | 52.68 | $51.91 | 3635 |
| 2024-01-08 | 52.81 | $52.63 | 2913 |
| 2024-01-05 | 52.81 | $52.45 | 2800 |
| 2024-01-04 | 52.85 | $52.21 | 2500 |
| 2024-01-03 | 52.94 | $52.57 | 143 |
| 2024-01-02 | 52.96 | $52.66 | 7200 |
| 2023-12-29 | 52.97 | $53.44 | 1642 |
| 2023-12-28 | 52.82 | $53.27 | 3200 |
| 2023-12-27 | 52.67 | $52.90 | 1420 |
| 2023-12-26 | 52.57 | $52.63 | 7300 |
| 2023-12-22 | 52.51 | $52.51 | 1800 |
| 2023-12-21 | 52.46 | $52.73 | 10141 |
| 2023-12-20 | 52.36 | $51.92 | 50400 |
| 2023-12-19 | 52.41 | $52.40 | 1400 |
| 2023-12-18 | 52.37 | $52.12 | 3632 |
| 2023-12-15 | 52.37 | $52.41 | 1700 |
| 2023-12-14 | 52.32 | $52.97 | 2100 |
| 2023-12-13 | 52.13 | $52.14 | 1500 |
| 2023-12-12 | 52.09 | $51.69 | 1300 |
| 2023-12-11 | 52.13 | $51.62 | 1339 |
| 2023-12-08 | 52.19 | $51.46 | 700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
65.61
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.87
Average
58.87
Maximum
73.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 65.61 | $66.09 | 20365 |
| 2026-07-21 | 65.72 | $66.01 | 9400 |
| 2026-07-20 | 65.90 | $64.86 | 12000 |
| 2026-07-17 | 66.51 | $65.60 | 15500 |
| 2026-07-16 | 67.03 | $66.80 | 11900 |
| 2026-07-15 | 67.29 | $67.48 | 16300 |
| 2026-07-14 | 67.42 | $67.38 | 7819 |
| 2026-07-13 | 67.62 | $67.21 | 8000 |
| 2026-07-10 | 67.93 | $68.85 | 16400 |
| 2026-07-09 | 67.80 | $68.09 | 5017 |
| 2026-07-08 | 67.89 | $67.52 | 15700 |
| 2026-07-07 | 68.20 | $67.72 | 6800 |
| 2026-07-06 | 68.52 | $69.46 | 9700 |
| 2026-07-02 | 68.38 | $68.46 | 29800 |
| 2026-07-01 | 68.53 | $68.44 | 4000 |
| 2026-06-30 | 68.73 | $69.32 | 7048 |
| 2026-06-29 | 68.71 | $68.62 | 8634 |
| 2026-06-26 | 68.91 | $67.91 | 18800 |
| 2026-06-25 | 69.40 | $68.30 | 23100 |
| 2026-06-24 | 69.87 | $68.68 | 3200 |
| 2026-06-23 | 70.33 | $68.82 | 8400 |
| 2026-06-22 | 70.85 | $71.62 | 9621 |
| 2026-06-18 | 70.59 | $71.69 | 3300 |
| 2026-06-17 | 70.26 | $70.67 | 7300 |
| 2026-06-16 | 70.18 | $71.17 | 19803 |
| 2026-06-15 | 69.92 | $72.27 | 23800 |
| 2026-06-12 | 69.27 | $70.69 | 39400 |
| 2026-06-11 | 68.98 | $70.24 | 8931 |
| 2026-06-10 | 68.78 | $67.58 | 8319 |
| 2026-06-09 | 69.39 | $68.20 | 33400 |
| 2026-06-08 | 69.95 | $68.29 | 18510 |
| 2026-06-05 | 70.60 | $68.04 | 16530 |
| 2026-06-04 | 71.48 | $71.43 | 5900 |
| 2026-06-03 | 71.47 | $71.00 | 5000 |
| 2026-06-02 | 71.60 | $71.90 | 16429 |
| 2026-06-01 | 71.45 | $72.10 | 22900 |
| 2026-05-29 | 71.21 | $71.38 | 8000 |
| 2026-05-28 | 71.13 | $71.70 | 3500 |
| 2026-05-27 | 70.94 | $71.44 | 8000 |
| 2026-05-26 | 70.77 | $72.59 | 20616 |
| 2026-05-22 | 70.21 | $70.50 | 11300 |
| 2026-05-21 | 70.18 | $69.79 | 9100 |
| 2026-05-20 | 70.37 | $69.36 | 18618 |
| 2026-05-19 | 70.73 | $68.54 | 4338 |
| 2026-05-18 | 71.43 | $69.39 | 7017 |
| 2026-05-15 | 72.00 | $69.66 | 4725 |
| 2026-05-14 | 72.59 | $71.77 | 5735 |
| 2026-05-13 | 72.63 | $71.48 | 1309 |
| 2026-05-12 | 72.75 | $70.86 | 4700 |
| 2026-05-11 | 73.06 | $72.62 | 4113 |
| 2026-05-08 | 72.85 | $72.86 | 1430 |
| 2026-05-07 | 72.50 | $71.98 | 3800 |
| 2026-05-06 | 72.32 | $72.82 | 11400 |
| 2026-05-05 | 71.80 | $71.84 | 2932 |
| 2026-05-04 | 71.46 | $70.39 | 3429 |
| 2026-05-01 | 71.47 | $70.91 | 6313 |
| 2026-04-30 | 71.30 | $70.99 | 5120 |
| 2026-04-29 | 71.04 | $69.64 | 8800 |
| 2026-04-28 | 71.11 | $69.87 | 5600 |
| 2026-04-27 | 71.10 | $69.96 | 2814 |
| 2026-04-24 | 71.03 | $70.45 | 4400 |
| 2026-04-23 | 70.76 | $69.39 | 6746 |
| 2026-04-22 | 70.73 | $71.02 | 2200 |
| 2026-04-21 | 70.14 | $69.53 | 7743 |
| 2026-04-20 | 69.86 | $70.28 | 3920 |
| 2026-04-17 | 69.25 | $70.74 | 25208 |
| 2026-04-16 | 68.33 | $69.11 | 7400 |
| 2026-04-15 | 67.71 | $68.79 | 4823 |
| 2026-04-14 | 67.02 | $68.72 | 12608 |
| 2026-04-13 | 66.20 | $68.03 | 15337 |
| 2026-04-10 | 65.39 | $67.27 | 4221 |
| 2026-04-09 | 64.65 | $66.91 | 5400 |
| 2026-04-08 | 63.85 | $66.74 | 11244 |
| 2026-04-07 | 62.94 | $63.68 | 12227 |
| 2026-04-06 | 62.80 | $63.76 | 4136 |
| 2026-04-02 | 62.62 | $63.47 | 5200 |
| 2026-04-01 | 62.50 | $64.11 | 10700 |
| 2026-03-31 | 62.16 | $63.43 | 19338 |
| 2026-03-30 | 61.99 | $61.81 | 5847 |
| 2026-03-27 | 62.31 | $62.33 | 15400 |
| 2026-03-26 | 62.55 | $62.28 | 28900 |
| 2026-03-25 | 62.88 | $64.19 | 9800 |
| 2026-03-24 | 62.69 | $62.80 | 5800 |
| 2026-03-23 | 62.92 | $64.00 | 19000 |
| 2026-03-20 | 62.84 | $62.55 | 44500 |
| 2026-03-19 | 63.22 | $64.18 | 3600 |
| 2026-03-18 | 63.19 | $63.63 | 1821 |
| 2026-03-17 | 63.34 | $64.52 | 7504 |
| 2026-03-16 | 63.27 | $64.18 | 10929 |
| 2026-03-13 | 63.31 | $62.88 | 16500 |
| 2026-03-12 | 63.78 | $63.11 | 21104 |
| 2026-03-11 | 64.31 | $64.49 | 9636 |
| 2026-03-10 | 64.53 | $64.27 | 10130 |
| 2026-03-09 | 64.89 | $64.34 | 20113 |
| 2026-03-06 | 65.32 | $63.53 | 21900 |
| 2026-03-05 | 66.10 | $63.48 | 34118 |
| 2026-03-04 | 67.08 | $64.59 | 37912 |
| 2026-03-03 | 67.93 | $64.89 | 35918 |
| 2026-03-02 | 68.85 | $67.54 | 8144 |
| 2026-02-27 | 69.13 | $68.66 | 8942 |
| 2026-02-26 | 69.10 | $68.77 | 20100 |
| 2026-02-25 | 69.01 | $69.21 | 5824 |
| 2026-02-24 | 68.75 | $68.91 | 4800 |
| 2026-02-23 | 68.51 | $68.19 | 12712 |
| 2026-02-20 | 68.42 | $68.74 | 36700 |
| 2026-02-19 | 68.13 | $67.68 | 18400 |
| 2026-02-18 | 68.09 | $67.87 | 8900 |
| 2026-02-17 | 67.97 | $67.67 | 25747 |
| 2026-02-13 | 67.87 | $67.69 | 18039 |
| 2026-02-12 | 67.72 | $67.48 | 16148 |
| 2026-02-11 | 67.59 | $68.10 | 7100 |
| 2026-02-10 | 67.22 | $67.38 | 8148 |
| 2026-02-09 | 66.98 | $67.41 | 8301 |
| 2026-02-06 | 66.67 | $66.47 | 4700 |
| 2026-02-05 | 66.57 | $65.50 | 11100 |
| 2026-02-04 | 66.74 | $66.10 | 17045 |
| 2026-02-03 | 66.75 | $66.20 | 14536 |
| 2026-02-02 | 66.70 | $65.77 | 10948 |
| 2026-01-30 | 66.77 | $65.87 | 15934 |
| 2026-01-29 | 66.80 | $66.69 | 10800 |
| 2026-01-28 | 66.56 | $67.06 | 12301 |
| 2026-01-27 | 66.13 | $66.87 | 4900 |
| 2026-01-26 | 65.65 | $66.12 | 31206 |
| 2026-01-23 | 65.28 | $65.72 | 14212 |
| 2026-01-22 | 64.95 | $65.50 | 13300 |
| 2026-01-21 | 64.61 | $64.91 | 168900 |
| 2026-01-20 | 64.36 | $64.03 | 9200 |
| 2026-01-16 | 64.33 | $64.15 | 9333 |
| 2026-01-15 | 64.25 | $64.53 | 5018 |
| 2026-01-14 | 64.02 | $64.21 | 3500 |
| 2026-01-13 | 63.83 | $63.83 | 15100 |
| 2026-01-12 | 63.72 | $64.18 | 12000 |
| 2026-01-09 | 63.46 | $63.67 | 37305 |
| 2026-01-08 | 63.30 | $63.37 | 9015 |
| 2026-01-07 | 63.19 | $63.56 | 5526 |
| 2026-01-06 | 63.00 | $63.72 | 14742 |
| 2026-01-05 | 62.71 | $63.41 | 6436 |
| 2026-01-02 | 62.46 | $63.25 | 6600 |
| 2025-12-31 | 62.20 | $62.41 | 12100 |
| 2025-12-30 | 62.16 | $62.40 | 22800 |
| 2025-12-29 | 62.11 | $62.25 | 10700 |
| 2025-12-26 | 62.11 | $62.67 | 12402 |
| 2025-12-24 | 61.97 | $62.52 | 4300 |
| 2025-12-23 | 61.85 | $62.49 | 9213 |
| 2025-12-22 | 61.73 | $62.15 | 6233 |
| 2025-12-19 | 61.70 | $61.83 | 18800 |
| 2025-12-18 | 61.76 | $61.28 | 88300 |
| 2025-12-17 | 62.03 | $60.91 | 5900 |
| 2025-12-16 | 62.47 | $61.35 | 17841 |
| 2025-12-15 | 62.88 | $63.02 | 4708 |
| 2025-12-12 | 62.85 | $62.71 | 1500 |
| 2025-12-11 | 62.91 | $63.16 | 9140 |
| 2025-12-10 | 62.85 | $63.18 | 5203 |
| 2025-12-09 | 62.77 | $62.91 | 3600 |
| 2025-12-08 | 62.76 | $62.71 | 8400 |
| 2025-12-05 | 62.81 | $63.07 | 7304 |
| 2025-12-04 | 62.77 | $63.12 | 5300 |
| 2025-12-03 | 62.70 | $63.17 | 4400 |
| 2025-12-02 | 62.61 | $63.16 | 14700 |
| 2025-12-01 | 62.51 | $63.09 | 8800 |
| 2025-11-28 | 62.41 | $63.27 | 11100 |
| 2025-11-26 | 62.25 | $62.93 | 6900 |
| 2025-11-25 | 62.16 | $62.47 | 6731 |
| 2025-11-24 | 62.22 | $62.09 | 4817 |
| 2025-11-21 | 62.41 | $61.76 | 13500 |
| 2025-11-20 | 62.77 | $61.89 | 3407 |
| 2025-11-19 | 63.16 | $62.49 | 5700 |
| 2025-11-18 | 63.46 | $62.78 | 5800 |
| 2025-11-17 | 63.74 | $63.07 | 24900 |
| 2025-11-14 | 63.98 | $64.10 | 4107 |
| 2025-11-13 | 63.96 | $63.84 | 6024 |
| 2025-11-12 | 64.01 | $64.29 | 2737 |
| 2025-11-11 | 63.93 | $64.20 | 4900 |
| 2025-11-10 | 63.87 | $64.15 | 14000 |
| 2025-11-07 | 63.80 | $63.32 | 5817 |
| 2025-11-06 | 63.99 | $63.58 | 13900 |
| 2025-11-05 | 64.13 | $64.14 | 2500 |
| 2025-11-04 | 64.13 | $63.43 | 1900 |
| 2025-11-03 | 64.35 | $64.57 | 3914 |
| 2025-10-31 | 64.26 | $64.15 | 4933 |
| 2025-10-30 | 64.28 | $64.14 | 6909 |
| 2025-10-29 | 64.31 | $64.75 | 4600 |
| 2025-10-28 | 64.14 | $64.76 | 9000 |
| 2025-10-27 | 63.94 | $64.75 | 3205 |
| 2025-10-24 | 63.69 | $64.29 | 2024 |
| 2025-10-23 | 63.54 | $63.92 | 2326 |
| 2025-10-22 | 63.47 | $63.80 | 5300 |
| 2025-10-21 | 63.43 | $63.73 | 2600 |
| 2025-10-20 | 63.40 | $64.16 | 2900 |
| 2025-10-17 | 63.24 | $63.45 | 13500 |
| 2025-10-16 | 63.28 | $63.86 | 5239 |
| 2025-10-15 | 63.20 | $63.68 | 2921 |
| 2025-10-14 | 63.16 | $62.60 | 3400 |
| 2025-10-13 | 63.46 | $63.48 | 2742 |
| 2025-10-10 | 63.55 | $61.96 | 18400 |
| 2025-10-09 | 64.15 | $63.86 | 3432 |
| 2025-10-08 | 64.28 | $64.33 | 1849 |
| 2025-10-07 | 64.29 | $63.96 | 5709 |
| 2025-10-06 | 64.42 | $64.44 | 5610 |
| 2025-10-03 | 64.42 | $64.36 | 3009 |
| 2025-10-02 | 64.44 | $64.22 | 5400 |
| 2025-10-01 | 64.51 | $64.54 | 5300 |
| 2025-09-30 | 64.49 | $64.12 | 2800 |
| 2025-09-29 | 64.59 | $63.81 | 6700 |
| 2025-09-26 | 64.81 | $63.51 | 3000 |
| 2025-09-25 | 65.16 | $63.97 | 2628 |
| 2025-09-24 | 65.44 | $64.45 | 6900 |
| 2025-09-23 | 65.61 | $65.02 | 8300 |
| 2025-09-22 | 65.63 | $65.54 | 13037 |
| 2025-09-19 | 65.46 | $65.32 | 2806 |
| 2025-09-18 | 65.32 | $65.34 | 7900 |
| 2025-09-17 | 65.12 | $65.42 | 3700 |
| 2025-09-16 | 64.84 | $65.19 | 6121 |
| 2025-09-15 | 64.55 | $64.75 | 6105 |
| 2025-09-12 | 64.33 | $64.43 | 9422 |
| 2025-09-11 | 64.15 | $64.52 | 2428 |
| 2025-09-10 | 63.90 | $64.20 | 2245 |
| 2025-09-09 | 63.67 | $64.02 | 6400 |
| 2025-09-08 | 63.44 | $64.05 | 4800 |
| 2025-09-05 | 63.14 | $63.54 | 5237 |
| 2025-09-04 | 62.94 | $62.82 | 2000 |
| 2025-09-03 | 62.90 | $62.86 | 2546 |
| 2025-09-02 | 62.84 | $62.29 | 2526 |
| 2025-08-29 | 62.94 | $62.86 | 1243 |
| 2025-08-28 | 62.88 | $63.06 | 14739 |
| 2025-08-27 | 62.72 | $62.75 | 3227 |
| 2025-08-26 | 62.63 | $62.77 | 8800 |
| 2025-08-25 | 62.50 | $62.78 | 3500 |
| 2025-08-22 | 62.33 | $63.01 | 2249 |
| 2025-08-21 | 62.04 | $61.97 | 2226 |
| 2025-08-20 | 62.01 | $61.85 | 3030 |
| 2025-08-19 | 62.01 | $62.19 | 2209 |
| 2025-08-18 | 61.90 | $62.68 | 1222 |
| 2025-08-15 | 61.60 | $62.00 | 2600 |
| 2025-08-14 | 61.45 | $61.66 | 3919 |
| 2025-08-13 | 61.37 | $62.07 | 2145 |
| 2025-08-12 | 61.14 | $61.80 | 6300 |
| 2025-08-11 | 60.94 | $61.18 | 6517 |
| 2025-08-08 | 60.89 | $61.23 | 6600 |
| 2025-08-07 | 60.82 | $61.29 | 2800 |
| 2025-08-06 | 60.72 | $61.11 | 3800 |
| 2025-08-05 | 60.64 | $60.76 | 1728 |
| 2025-08-04 | 60.67 | $60.41 | 6000 |
| 2025-08-01 | 60.81 | $60.00 | 6303 |
| 2025-07-31 | 61.11 | $60.17 | 1628 |
| 2025-07-30 | 61.42 | $60.71 | 3332 |
| 2025-07-29 | 61.62 | $61.30 | 15500 |
| 2025-07-28 | 61.67 | $60.91 | 6406 |
| 2025-07-25 | 61.84 | $61.42 | 1301 |
| 2025-07-24 | 61.88 | $61.70 | 2702 |
| 2025-07-23 | 61.84 | $62.08 | 1642 |
| 2025-07-22 | 61.65 | $61.49 | 7344 |
| 2025-07-21 | 61.59 | $61.73 | 3547 |
| 2025-07-18 | 61.44 | $61.39 | 6400 |
| 2025-07-17 | 61.35 | $61.75 | 3300 |
| 2025-07-16 | 61.11 | $61.27 | 27339 |
| 2025-07-15 | 60.97 | $61.08 | 549 |
| 2025-07-14 | 60.84 | $60.80 | 7600 |
| 2025-07-11 | 60.76 | $60.57 | 9500 |
| 2025-07-10 | 60.73 | $60.63 | 3219 |
| 2025-07-09 | 60.66 | $60.55 | 17408 |
| 2025-07-08 | 60.59 | $60.38 | 2124 |
| 2025-07-07 | 60.55 | $59.95 | 5100 |
| 2025-07-03 | 60.62 | $61.09 | 3436 |
| 2025-07-02 | 60.33 | $60.61 | 6815 |
| 2025-07-01 | 60.12 | $60.36 | 6527 |
| 2025-06-30 | 59.93 | $60.25 | 3800 |
| 2025-06-27 | 59.72 | $59.80 | 2937 |
| 2025-06-26 | 59.60 | $59.89 | 5632 |
| 2025-06-25 | 59.41 | $59.54 | 3300 |
| 2025-06-24 | 59.28 | $59.34 | 1016 |
| 2025-06-23 | 59.18 | $58.40 | 1210 |
| 2025-06-20 | 59.34 | $57.95 | 1301 |
| 2025-06-18 | 59.66 | $58.87 | 2800 |
| 2025-06-17 | 59.75 | $58.77 | 4800 |
| 2025-06-16 | 59.87 | $59.59 | 937 |
| 2025-06-13 | 59.74 | $58.94 | 2300 |
| 2025-06-12 | 59.77 | $59.99 | 315 |
| 2025-06-11 | 59.45 | $59.69 | 1629 |
| 2025-06-10 | 59.14 | $59.39 | 925 |
| 2025-06-09 | 58.83 | $59.01 | 2100 |
| 2025-06-06 | 58.56 | $58.50 | 3000 |
| 2025-06-05 | 58.37 | $58.33 | 6100 |
| 2025-06-04 | 58.17 | $58.11 | 923 |
| 2025-06-03 | 57.99 | $57.50 | 2700 |
| 2025-06-02 | 57.94 | $57.46 | 2739 |
| 2025-05-30 | 57.87 | $57.08 | 3100 |
| 2025-05-29 | 57.89 | $57.43 | 1005 |
| 2025-05-28 | 57.79 | $57.11 | 1200 |
| 2025-05-27 | 57.74 | $57.28 | 1200 |
| 2025-05-23 | 57.60 | $57.09 | 1443 |
| 2025-05-22 | 57.48 | $56.78 | 9200 |
| 2025-05-21 | 57.40 | $56.83 | 2337 |
| 2025-05-20 | 57.26 | $56.75 | 3200 |
| 2025-05-19 | 57.09 | $56.92 | 1630 |
| 2025-05-16 | 56.82 | $56.65 | 3633 |
| 2025-05-15 | 56.54 | $56.56 | 7800 |
| 2025-05-14 | 56.20 | $56.44 | 1700 |
| 2025-05-13 | 55.81 | $56.20 | 16017 |
| 2025-05-12 | 55.39 | $55.75 | 3005 |
| 2025-05-09 | 55.01 | $54.72 | 14842 |
| 2025-05-08 | 54.84 | $54.17 | 4908 |
| 2025-05-07 | 54.80 | $54.20 | 3832 |
| 2025-05-06 | 54.72 | $54.91 | 3616 |
| 2025-05-05 | 54.38 | $55.46 | 14124 |
| 2025-05-02 | 53.77 | $54.97 | 2100 |
| 2025-05-01 | 53.18 | $53.37 | 2200 |
| 2025-04-30 | 52.95 | $53.42 | 4926 |
| 2025-04-29 | 52.65 | $53.60 | 2000 |
| 2025-04-28 | 52.21 | $53.19 | 3748 |
| 2025-04-25 | 51.81 | $52.82 | 849 |
| 2025-04-24 | 51.44 | $53.28 | 800 |
| 2025-04-23 | 50.84 | $52.37 | 1400 |
| 2025-04-22 | 50.41 | $51.97 | 2000 |
| 2025-04-21 | 50.02 | $51.08 | 1618 |
| 2025-04-17 | 49.83 | $51.24 | 7200 |
| 2025-04-16 | 49.57 | $50.81 | 4220 |
| 2025-04-15 | 49.41 | $51.14 | 7100 |
| 2025-04-14 | 49.13 | $50.80 | 4023 |
| 2025-04-11 | 48.91 | $50.21 | 4221 |
| 2025-04-10 | 48.87 | $48.86 | 15700 |
| 2025-04-09 | 49.26 | $49.07 | 22400 |
| 2025-04-08 | 49.70 | $46.83 | 26800 |
| 2025-04-07 | 50.97 | $47.96 | 23200 |
| 2025-04-04 | 52.17 | $49.79 | 18240 |
| 2025-04-03 | 53.07 | $52.53 | 8900 |
| 2025-04-02 | 53.31 | $53.30 | 3500 |
| 2025-04-01 | 53.35 | $52.93 | 9500 |
| 2025-03-31 | 53.52 | $52.52 | 8021 |
| 2025-03-28 | 53.86 | $52.94 | 8602 |
| 2025-03-27 | 54.14 | $54.00 | 8000 |
| 2025-03-26 | 54.15 | $53.71 | 6940 |
| 2025-03-25 | 54.24 | $53.88 | 3718 |
| 2025-03-24 | 54.29 | $54.17 | 1446 |
| 2025-03-21 | 54.26 | $54.17 | 900 |
| 2025-03-20 | 54.22 | $54.19 | 2100 |
| 2025-03-19 | 54.16 | $54.66 | 3300 |
| 2025-03-18 | 53.93 | $54.60 | 5319 |
| 2025-03-17 | 53.67 | $54.66 | 11100 |
| 2025-03-14 | 53.33 | $53.88 | 7529 |
| 2025-03-13 | 53.16 | $52.95 | 9700 |
| 2025-03-12 | 53.26 | $53.17 | 1815 |
| 2025-03-11 | 53.30 | $53.05 | 7800 |
| 2025-03-10 | 53.39 | $52.81 | 11200 |
| 2025-03-07 | 53.58 | $53.98 | 13201 |
| 2025-03-06 | 53.44 | $53.75 | 5500 |
| 2025-03-05 | 53.35 | $54.06 | 4200 |
| 2025-03-04 | 53.13 | $52.39 | 8500 |
| 2025-03-03 | 53.40 | $51.91 | 9840 |
| 2025-02-28 | 53.88 | $52.45 | 6800 |
| 2025-02-27 | 54.28 | $53.20 | 7300 |
| 2025-02-26 | 54.54 | $54.11 | 1412 |
| 2025-02-25 | 54.55 | $53.92 | 6810 |
| 2025-02-24 | 54.62 | $54.15 | 4428 |
| 2025-02-21 | 54.63 | $54.56 | 6100 |
| 2025-02-20 | 54.49 | $54.92 | 5808 |
| 2025-02-19 | 54.20 | $54.42 | 3200 |
| 2025-02-18 | 54.00 | $54.20 | 17617 |
| 2025-02-14 | 53.82 | $54.14 | 4813 |
| 2025-02-13 | 53.61 | $53.89 | 9500 |
| 2025-02-12 | 53.43 | $53.53 | 3100 |
| 2025-02-11 | 53.33 | $53.40 | 1304 |
| 2025-02-10 | 53.24 | $53.68 | 5200 |
| 2025-02-07 | 53.03 | $53.23 | 508 |
| 2025-02-06 | 52.93 | $53.50 | 17116 |
| 2025-02-05 | 52.72 | $53.04 | 3115 |
| 2025-02-04 | 52.61 | $52.85 | 1527 |
| 2025-02-03 | 52.53 | $52.23 | 3200 |
| 2025-01-31 | 52.65 | $52.65 | 16900 |
| 2025-01-30 | 52.65 | $53.25 | 2900 |
| 2025-01-29 | 52.47 | $52.72 | 2300 |
| 2025-01-28 | 52.43 | $52.53 | 600 |
| 2025-01-27 | 52.44 | $52.41 | 4700 |
| 2025-01-24 | 52.50 | $53.24 | 7045 |
| 2025-01-23 | 52.31 | $53.08 | 1318 |
| 2025-01-22 | 52.14 | $53.09 | 2815 |
| 2025-01-21 | 51.94 | $53.08 | 3300 |
| 2025-01-17 | 51.72 | $52.54 | 2739 |
| 2025-01-16 | 51.63 | $51.99 | 12800 |
| 2025-01-15 | 51.71 | $52.17 | 2100 |
| 2025-01-14 | 51.76 | $51.69 | 4741 |
| 2025-01-13 | 52.00 | $51.25 | 6600 |
| 2025-01-10 | 52.45 | $51.64 | 5531 |
| 2025-01-08 | 52.88 | $53.04 | 2703 |
| 2025-01-07 | 52.98 | $53.45 | 538 |
| 2025-01-06 | 52.98 | $53.43 | 1535 |
| 2025-01-03 | 53.00 | $53.45 | 9007 |
| 2025-01-02 | 53.04 | $53.17 | 22500 |
| 2024-12-31 | 53.18 | $53.30 | 6023 |
| 2024-12-30 | 53.33 | $53.24 | 3721 |
| 2024-12-27 | 53.55 | $53.55 | 3646 |
| 2024-12-26 | 53.72 | $53.73 | 2941 |
| 2024-12-24 | 53.89 | $53.79 | 313 |
| 2024-12-23 | 54.10 | $53.56 | 4500 |
| 2024-12-20 | 54.43 | $53.73 | 6324 |
| 2024-12-19 | 54.79 | $53.58 | 6600 |
| 2024-12-18 | 55.28 | $53.19 | 5000 |
| 2024-12-17 | 56.01 | $54.58 | 800 |
| 2024-12-16 | 56.46 | $55.88 | 1836 |
| 2024-12-13 | 56.60 | $56.60 | 1700 |
| 2024-12-12 | 56.53 | $56.39 | 2200 |
| 2024-12-11 | 56.51 | $56.93 | 1635 |
| 2024-12-10 | 56.32 | $56.38 | 4800 |
| 2024-12-09 | 56.26 | $56.98 | 6900 |
| 2024-12-06 | 55.99 | $56.32 | 633 |
| 2024-12-05 | 55.87 | $56.55 | 3443 |
| 2024-12-04 | 55.65 | $56.32 | 3700 |
| 2024-12-03 | 55.46 | $56.13 | 5829 |
| 2024-12-02 | 55.29 | $55.88 | 12702 |
| 2024-11-29 | 55.18 | $55.93 | 9115 |
| 2024-11-27 | 55.03 | $55.59 | 735 |
| 2024-11-26 | 54.96 | $55.69 | 411 |
| 2024-11-25 | 54.85 | $55.67 | 3000 |
| 2024-11-22 | 54.75 | $55.17 | 1604 |
| 2024-11-21 | 54.78 | $55.17 | 3500 |
| 2024-11-20 | 54.84 | $55.14 | 8700 |
| 2024-11-19 | 54.94 | $55.32 | 1200 |
| 2024-11-18 | 55.01 | $55.12 | 6400 |
| 2024-11-15 | 55.18 | $54.71 | 1100 |
| 2024-11-14 | 55.52 | $54.69 | 630 |
| 2024-11-13 | 55.96 | $54.96 | 800 |
| 2024-11-12 | 56.41 | $55.40 | 3700 |
| 2024-11-11 | 56.83 | $56.36 | 2200 |
| 2024-11-08 | 57.05 | $56.71 | 1200 |
| 2024-11-07 | 57.20 | $58.36 | 2705 |
| 2024-11-06 | 56.87 | $57.23 | 2611 |
| 2024-11-05 | 56.82 | $57.66 | 1100 |
| 2024-11-04 | 56.64 | $57.02 | 745 |
| 2024-11-01 | 56.62 | $56.86 | 500 |
| 2024-10-31 | 56.65 | $56.87 | 1230 |
| 2024-10-30 | 56.70 | $56.72 | 4500 |
| 2024-10-29 | 56.81 | $56.73 | 729 |
| 2024-10-28 | 56.94 | $57.04 | 4700 |
| 2024-10-25 | 57.02 | $56.56 | 6400 |
| 2024-10-24 | 57.26 | $56.90 | 808 |
| 2024-10-23 | 57.45 | $57.06 | 500 |
| 2024-10-22 | 57.64 | $57.21 | 738 |
| 2024-10-21 | 57.82 | $57.31 | 800 |
| 2024-10-18 | 58.01 | $57.63 | 1730 |
| 2024-10-17 | 58.13 | $57.32 | 2223 |
| 2024-10-16 | 58.38 | $57.96 | 2921 |
| 2024-10-15 | 58.47 | $56.95 | 819 |
| 2024-10-14 | 58.90 | $58.01 | 1300 |
| 2024-10-11 | 59.07 | $58.08 | 611 |
| 2024-10-10 | 59.25 | $57.97 | 1700 |
| 2024-10-09 | 59.49 | $57.93 | 700 |
| 2024-10-08 | 59.77 | $58.54 | 1100 |
| 2024-10-07 | 59.90 | $59.81 | 5000 |
| 2024-10-04 | 59.64 | $59.30 | 3400 |
| 2024-10-03 | 59.46 | $58.89 | 5600 |
| 2024-10-02 | 59.35 | $60.08 | 513 |
| 2024-10-01 | 58.82 | $59.11 | 600 |
| 2024-09-30 | 58.46 | $58.85 | 3600 |
| 2024-09-27 | 58.09 | $59.02 | 1649 |
| 2024-09-26 | 57.57 | $58.74 | 6828 |
| 2024-09-25 | 57.00 | $57.31 | 500 |
| 2024-09-24 | 56.76 | $58.04 | 1200 |
| 2024-09-23 | 56.22 | $56.68 | 800 |
| 2024-09-20 | 55.99 | $56.32 | 4000 |
| 2024-09-19 | 55.82 | $56.64 | 2600 |
| 2024-09-18 | 55.51 | $55.65 | 9100 |
| 2024-09-17 | 55.44 | $55.84 | 9215 |
| 2024-09-16 | 55.29 | $55.87 | 1721 |
| 2024-09-13 | 55.10 | $55.58 | 600 |
| 2024-09-12 | 54.96 | $54.99 | 1300 |
| 2024-09-11 | 54.98 | $54.73 | 1322 |
| 2024-09-10 | 55.08 | $54.49 | 1500 |
| 2024-09-09 | 55.29 | $54.83 | 600 |
| 2024-09-06 | 55.43 | $54.26 | 5900 |
| 2024-09-05 | 55.78 | $55.33 | 227 |
| 2024-09-04 | 55.87 | $55.16 | 135 |
| 2024-09-03 | 56.03 | $55.08 | 15109 |
| 2024-08-30 | 56.24 | $55.98 | 3035 |
| 2024-08-29 | 56.20 | $55.77 | 900 |
| 2024-08-28 | 56.22 | $55.74 | 900 |
| 2024-08-27 | 56.23 | $56.36 | 2400 |
| 2024-08-26 | 56.05 | $56.12 | 500 |
| 2024-08-23 | 55.90 | $56.51 | 400 |
| 2024-08-22 | 55.58 | $55.44 | 900 |
| 2024-08-21 | 55.52 | $56.30 | 600 |
| 2024-08-20 | 55.17 | $56.02 | 615 |
| 2024-08-19 | 54.84 | $56.40 | 149 |
| 2024-08-16 | 54.31 | $55.49 | 2544 |
| 2024-08-15 | 53.95 | $55.16 | 2800 |
| 2024-08-14 | 53.63 | $54.55 | 800 |
| 2024-08-13 | 53.43 | $54.76 | 534 |
| 2024-08-12 | 53.14 | $54.35 | 2600 |
| 2024-08-09 | 52.93 | $54.09 | 700 |
| 2024-08-08 | 52.77 | $53.85 | 700 |
| 2024-08-07 | 52.66 | $52.68 | 2816 |
| 2024-08-06 | 52.93 | $51.76 | 6900 |
| 2024-08-05 | 53.55 | $51.71 | 5100 |
| 2024-08-02 | 54.34 | $54.03 | 339 |
| 2024-08-01 | 54.59 | $54.65 | 226 |
| 2024-07-31 | 54.70 | $55.36 | 2800 |
| 2024-07-30 | 54.61 | $54.55 | 3700 |
| 2024-07-29 | 54.77 | $54.50 | 2432 |
| 2024-07-26 | 55.00 | $54.93 | 710 |
| 2024-07-25 | 55.14 | $54.40 | 742 |
| 2024-07-24 | 55.48 | $54.52 | 2200 |
| 2024-07-23 | 55.87 | $54.94 | 5126 |
| 2024-07-22 | 56.22 | $55.50 | 6700 |
| 2024-07-19 | 56.46 | $55.29 | 4500 |
| 2024-07-18 | 56.81 | $55.87 | 5415 |
| 2024-07-17 | 57.06 | $56.82 | 47521 |
| 2024-07-16 | 57.06 | $57.20 | 1914 |
| 2024-07-15 | 56.92 | $56.77 | 2500 |
| 2024-07-12 | 56.89 | $57.26 | 1330 |
| 2024-07-11 | 56.69 | $57.14 | 900 |
| 2024-07-10 | 56.48 | $56.73 | 2640 |
| 2024-07-09 | 56.34 | $56.51 | 1500 |
| 2024-07-08 | 56.24 | $56.97 | 4922 |
| 2024-07-05 | 55.98 | $56.78 | 22300 |
| 2024-07-03 | 55.71 | $56.42 | 230 |
| 2024-07-02 | 55.49 | $55.82 | 800 |
| 2024-07-01 | 55.43 | $55.65 | 4500 |
| 2024-06-28 | 55.40 | $55.43 | 4100 |
| 2024-06-27 | 55.43 | $55.14 | 3119 |
| 2024-06-26 | 55.57 | $55.27 | 3309 |
| 2024-06-25 | 55.70 | $55.36 | 1900 |
| 2024-06-24 | 55.82 | $55.58 | 600 |
| 2024-06-21 | 55.91 | $56.02 | 437 |
| 2024-06-20 | 55.87 | $56.00 | 1500 |
| 2024-06-18 | 55.83 | $56.37 | 700 |
| 2024-06-17 | 55.66 | $55.96 | 600 |
| 2024-06-14 | 55.58 | $55.82 | 400 |
| 2024-06-13 | 55.53 | $55.79 | 343 |
| 2024-06-12 | 55.48 | $55.86 | 101 |
| 2024-06-11 | 55.39 | $55.41 | 844 |
| 2024-06-10 | 55.43 | $55.58 | 6841 |
| 2024-06-07 | 55.43 | $55.23 | 900 |
| 2024-06-06 | 55.53 | $55.52 | 600 |
| 2024-06-05 | 55.57 | $55.16 | 601 |
| 2024-06-04 | 55.73 | $54.68 | 2000 |
| 2024-06-03 | 56.07 | $55.58 | 18700 |
| 2024-05-31 | 56.19 | $55.35 | 900 |
| 2024-05-30 | 56.41 | $55.66 | 6700 |
| 2024-05-29 | 56.57 | $55.77 | 14600 |
| 2024-05-28 | 56.73 | $56.14 | 3826 |
| 2024-05-24 | 56.79 | $56.10 | 2727 |
| 2024-05-23 | 56.86 | $55.71 | 9539 |
| 2024-05-22 | 57.05 | $56.48 | 2600 |
| 2024-05-21 | 57.03 | $56.60 | 25100 |
| 2024-05-20 | 56.95 | $56.91 | 21935 |
| 2024-05-17 | 56.74 | $56.99 | 400 |
| 2024-05-16 | 56.43 | $56.70 | 19237 |
| 2024-05-15 | 56.14 | $56.58 | 139 |
| 2024-05-14 | 55.81 | $55.91 | 300 |
| 2024-05-13 | 55.60 | $55.48 | 400 |
| 2024-05-10 | 55.47 | $55.23 | 4803 |
| 2024-05-09 | 55.38 | $55.30 | 528 |
| 2024-05-08 | 55.23 | $55.17 | 700 |
| 2024-05-07 | 55.08 | $55.23 | 3434 |
| 2024-05-06 | 54.87 | $55.46 | 1526 |
| 2024-05-03 | 54.52 | $55.57 | 400 |
| 2024-05-02 | 54.06 | $55.28 | 1822 |
| 2024-05-01 | 53.58 | $53.93 | 1300 |
| 2024-04-30 | 53.41 | $53.82 | 400 |
| 2024-04-29 | 53.25 | $54.40 | 1620 |
| 2024-04-26 | 52.86 | $53.70 | 800 |
| 2024-04-25 | 52.60 | $53.18 | 6500 |
| 2024-04-24 | 52.46 | $52.92 | 300 |
| 2024-04-23 | 52.38 | $52.76 | 6545 |
| 2024-04-22 | 52.32 | $52.38 | 9300 |
| 2024-04-19 | 52.39 | $52.04 | 1100 |
| 2024-04-18 | 52.57 | $52.23 | 516 |
| 2024-04-17 | 52.75 | $52.04 | 225 |
| 2024-04-16 | 53.02 | $51.66 | 1839 |
| 2024-04-15 | 53.47 | $52.36 | 3200 |
| 2024-04-12 | 53.79 | $52.93 | 9100 |
| 2024-04-11 | 54.00 | $53.80 | 300 |
| 2024-04-10 | 53.97 | $53.54 | 1000 |
| 2024-04-09 | 54.01 | $54.35 | 1530 |
| 2024-04-08 | 53.79 | $53.95 | 200 |
| 2024-04-05 | 53.64 | $53.71 | 943 |
| 2024-04-04 | 53.54 | $53.71 | 2703 |
| 2024-04-03 | 53.40 | $53.87 | 7802 |
| 2024-04-02 | 53.17 | $53.57 | 3909 |
| 2024-04-01 | 52.99 | $53.32 | 2000 |
| 2024-03-28 | 52.84 | $52.95 | 511 |
| 2024-03-27 | 52.77 | $52.85 | 400 |
| 2024-03-26 | 52.72 | $52.49 | 406 |
| 2024-03-25 | 52.77 | $52.89 | 900 |
| 2024-03-22 | 52.69 | $52.80 | 13500 |
| 2024-03-21 | 52.63 | $52.95 | 2500 |
| 2024-03-20 | 52.50 | $52.75 | 1446 |
| 2024-03-19 | 52.41 | $52.18 | 2400 |
| 2024-03-18 | 52.47 | $52.27 | 3000 |
| 2024-03-15 | 52.52 | $52.07 | 1200 |
| 2024-03-14 | 52.64 | $52.10 | 2000 |
| 2024-03-13 | 52.77 | $52.15 | 400 |
| 2024-03-12 | 52.91 | $52.82 | 1800 |
| 2024-03-11 | 52.87 | $52.63 | 6900 |
| 2024-03-08 | 52.86 | $52.51 | 139 |
| 2024-03-07 | 52.89 | $52.67 | 1900 |
| 2024-03-06 | 52.87 | $52.72 | 2300 |
| 2024-03-05 | 52.82 | $52.29 | 441 |
| 2024-03-04 | 52.88 | $52.65 | 100 |
| 2024-03-01 | 52.84 | $52.93 | 1529 |
| 2024-02-29 | 52.70 | $52.31 | 1121 |
| 2024-02-28 | 52.70 | $52.09 | 1618 |
| 2024-02-27 | 52.78 | $52.83 | 7126 |
| 2024-02-26 | 52.62 | $52.69 | 3613 |
| 2024-02-23 | 52.47 | $52.81 | 911 |
| 2024-02-22 | 52.23 | $52.89 | 1330 |
| 2024-02-21 | 51.92 | $52.52 | 2017 |
| 2024-02-20 | 51.64 | $52.25 | 1011 |
| 2024-02-16 | 51.39 | $52.02 | 5047 |
| 2024-02-15 | 51.16 | $51.58 | 1100 |
| 2024-02-14 | 51.01 | $51.22 | 1325 |
| 2024-02-13 | 50.95 | $50.66 | 1100 |
| 2024-02-12 | 51.05 | $51.73 | 800 |
| 2024-02-09 | 50.84 | $51.24 | 2200 |
| 2024-02-08 | 50.73 | $51.08 | 800 |
| 2024-02-07 | 50.66 | $51.29 | 4200 |
| 2024-02-06 | 50.51 | $51.43 | 1200 |
| 2024-02-05 | 50.29 | $50.31 | 515 |
| 2024-02-02 | 50.39 | $50.47 | 600 |
| 2024-02-01 | 50.46 | $50.98 | 433 |
| 2024-01-31 | 50.39 | $50.45 | 3541 |
| 2024-01-30 | 50.49 | $50.74 | 600 |
| 2024-01-29 | 50.52 | $50.97 | 500 |
| 2024-01-26 | 50.49 | $51.06 | 1420 |
| 2024-01-25 | 50.44 | $51.06 | 1306 |
| 2024-01-24 | 50.38 | $51.14 | 1742 |
| 2024-01-23 | 50.30 | $50.58 | 1900 |
| 2024-01-22 | 50.39 | $50.08 | 523 |
| 2024-01-19 | 50.67 | $50.51 | 1600 |
| 2024-01-18 | 50.89 | $50.12 | 1100 |
| 2024-01-17 | 51.28 | $50.05 | 1509 |
| 2024-01-16 | 51.79 | $50.97 | 19500 |
| 2024-01-12 | 52.13 | $52.04 | 528 |
| 2024-01-11 | 52.20 | $51.94 | 3410 |
| 2024-01-10 | 52.31 | $51.75 | 710 |
| 2024-01-09 | 52.52 | $51.91 | 3635 |
| 2024-01-08 | 52.71 | $52.63 | 2913 |
| 2024-01-05 | 52.72 | $52.45 | 2800 |
| 2024-01-04 | 52.79 | $52.21 | 2500 |
| 2024-01-03 | 52.94 | $52.57 | 143 |
| 2024-01-02 | 53.00 | $52.66 | 7200 |
| 2023-12-29 | 53.05 | $53.44 | 1642 |
| 2023-12-28 | 52.85 | $53.27 | 3200 |
| 2023-12-27 | 52.66 | $52.90 | 1420 |
| 2023-12-26 | 52.53 | $52.63 | 7300 |
| 2023-12-22 | 52.47 | $52.51 | 1800 |
| 2023-12-21 | 52.42 | $52.73 | 10141 |
| 2023-12-20 | 52.28 | $51.92 | 50400 |
| 2023-12-19 | 52.37 | $52.40 | 1400 |
| 2023-12-18 | 52.32 | $52.12 | 3632 |
| 2023-12-15 | 52.35 | $52.41 | 1700 |
| 2023-12-14 | 52.28 | $52.97 | 2100 |
| 2023-12-13 | 52.02 | $52.14 | 1500 |
| 2023-12-12 | 51.97 | $51.69 | 1300 |
| 2023-12-11 | 52.04 | $51.62 | 1339 |
| 2023-12-08 | 52.14 | $51.46 | 700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.50
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.28
Average
53.45
Maximum
74.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.50 | $66.09 | 20365 |
| 2026-07-21 | 42.21 | $66.01 | 9400 |
| 2026-07-20 | 37.86 | $64.86 | 12000 |
| 2026-07-17 | 39.68 | $65.60 | 15500 |
| 2026-07-16 | 42.87 | $66.80 | 11900 |
| 2026-07-15 | 44.81 | $67.48 | 16300 |
| 2026-07-14 | 44.46 | $67.38 | 7819 |
| 2026-07-13 | 43.88 | $67.21 | 8000 |
| 2026-07-10 | 48.49 | $68.85 | 16400 |
| 2026-07-09 | 45.99 | $68.09 | 5017 |
| 2026-07-08 | 44.06 | $67.52 | 15700 |
| 2026-07-07 | 44.59 | $67.72 | 6800 |
| 2026-07-06 | 49.53 | $69.46 | 9700 |
| 2026-07-02 | 46.28 | $68.46 | 29800 |
| 2026-07-01 | 46.22 | $68.44 | 4000 |
| 2026-06-30 | 48.71 | $69.32 | 7048 |
| 2026-06-29 | 46.53 | $68.62 | 8634 |
| 2026-06-26 | 44.25 | $67.91 | 18800 |
| 2026-06-25 | 45.25 | $68.30 | 23100 |
| 2026-06-24 | 46.23 | $68.68 | 3200 |
| 2026-06-23 | 46.58 | $68.82 | 8400 |
| 2026-06-22 | 54.44 | $71.62 | 9621 |
| 2026-06-18 | 54.66 | $71.69 | 3300 |
| 2026-06-17 | 51.98 | $70.67 | 7300 |
| 2026-06-16 | 53.45 | $71.17 | 19803 |
| 2026-06-15 | 56.80 | $72.27 | 23800 |
| 2026-06-12 | 52.76 | $70.69 | 39400 |
| 2026-06-11 | 51.53 | $70.24 | 8931 |
| 2026-06-10 | 43.26 | $67.58 | 8319 |
| 2026-06-09 | 44.96 | $68.20 | 33400 |
| 2026-06-08 | 45.20 | $68.29 | 18510 |
| 2026-06-05 | 44.40 | $68.04 | 16530 |
| 2026-06-04 | 54.68 | $71.43 | 5900 |
| 2026-06-03 | 53.38 | $71.00 | 5000 |
| 2026-06-02 | 56.61 | $71.90 | 16429 |
| 2026-06-01 | 57.34 | $72.10 | 22900 |
| 2026-05-29 | 55.37 | $71.38 | 8000 |
| 2026-05-28 | 56.47 | $71.70 | 3500 |
| 2026-05-27 | 55.79 | $71.44 | 8000 |
| 2026-05-26 | 59.72 | $72.59 | 20616 |
| 2026-05-22 | 54.15 | $70.50 | 11300 |
| 2026-05-21 | 52.01 | $69.79 | 9100 |
| 2026-05-20 | 50.68 | $69.36 | 18618 |
| 2026-05-19 | 48.09 | $68.54 | 4338 |
| 2026-05-18 | 50.72 | $69.39 | 7017 |
| 2026-05-15 | 51.57 | $69.66 | 4725 |
| 2026-05-14 | 58.90 | $71.77 | 5735 |
| 2026-05-13 | 58.12 | $71.48 | 1309 |
| 2026-05-12 | 56.45 | $70.86 | 4700 |
| 2026-05-11 | 63.27 | $72.62 | 4113 |
| 2026-05-08 | 64.27 | $72.86 | 1430 |
| 2026-05-07 | 62.18 | $71.98 | 3800 |
| 2026-05-06 | 65.67 | $72.82 | 11400 |
| 2026-05-05 | 63.39 | $71.84 | 2932 |
| 2026-05-04 | 59.63 | $70.39 | 3429 |
| 2026-05-01 | 61.79 | $70.91 | 6313 |
| 2026-04-30 | 62.12 | $70.99 | 5120 |
| 2026-04-29 | 58.58 | $69.64 | 8800 |
| 2026-04-28 | 59.48 | $69.87 | 5600 |
| 2026-04-27 | 59.82 | $69.96 | 2814 |
| 2026-04-24 | 61.66 | $70.45 | 4400 |
| 2026-04-23 | 59.08 | $69.39 | 6746 |
| 2026-04-22 | 65.51 | $71.02 | 2200 |
| 2026-04-21 | 61.91 | $69.53 | 7743 |
| 2026-04-20 | 65.16 | $70.28 | 3920 |
| 2026-04-17 | 67.22 | $70.74 | 25208 |
| 2026-04-16 | 63.32 | $69.11 | 7400 |
| 2026-04-15 | 62.49 | $68.79 | 4823 |
| 2026-04-14 | 62.31 | $68.72 | 12608 |
| 2026-04-13 | 60.56 | $68.03 | 15337 |
| 2026-04-10 | 58.55 | $67.27 | 4221 |
| 2026-04-09 | 57.57 | $66.91 | 5400 |
| 2026-04-08 | 57.12 | $66.74 | 11244 |
| 2026-04-07 | 47.56 | $63.68 | 12227 |
| 2026-04-06 | 47.83 | $63.76 | 4136 |
| 2026-04-02 | 46.81 | $63.47 | 5200 |
| 2026-04-01 | 48.81 | $64.11 | 10700 |
| 2026-03-31 | 46.50 | $63.43 | 19338 |
| 2026-03-30 | 40.43 | $61.81 | 5847 |
| 2026-03-27 | 41.88 | $62.33 | 15400 |
| 2026-03-26 | 41.69 | $62.28 | 28900 |
| 2026-03-25 | 47.33 | $64.19 | 9800 |
| 2026-03-24 | 41.89 | $62.80 | 5800 |
| 2026-03-23 | 45.77 | $64.00 | 19000 |
| 2026-03-20 | 39.32 | $62.55 | 44500 |
| 2026-03-19 | 45.04 | $64.18 | 3600 |
| 2026-03-18 | 42.35 | $63.63 | 1821 |
| 2026-03-17 | 45.80 | $64.52 | 7504 |
| 2026-03-16 | 44.15 | $64.18 | 10929 |
| 2026-03-13 | 37.21 | $62.88 | 16500 |
| 2026-03-12 | 38.00 | $63.11 | 21104 |
| 2026-03-11 | 43.26 | $64.49 | 9636 |
| 2026-03-10 | 42.05 | $64.27 | 10130 |
| 2026-03-09 | 42.32 | $64.34 | 20113 |
| 2026-03-06 | 37.88 | $63.53 | 21900 |
| 2026-03-05 | 37.59 | $63.48 | 34118 |
| 2026-03-04 | 41.58 | $64.59 | 37912 |
| 2026-03-03 | 42.74 | $64.89 | 35918 |
| 2026-03-02 | 55.84 | $67.54 | 8144 |
| 2026-02-27 | 63.67 | $68.66 | 8942 |
| 2026-02-26 | 64.52 | $68.77 | 20100 |
| 2026-02-25 | 67.94 | $69.21 | 5824 |
| 2026-02-24 | 66.80 | $68.91 | 4800 |
| 2026-02-23 | 63.87 | $68.19 | 12712 |
| 2026-02-20 | 68.25 | $68.74 | 36700 |
| 2026-02-19 | 63.69 | $67.68 | 18400 |
| 2026-02-18 | 65.28 | $67.87 | 8900 |
| 2026-02-17 | 64.39 | $67.67 | 25747 |
| 2026-02-13 | 64.55 | $67.69 | 18039 |
| 2026-02-12 | 63.66 | $67.48 | 16148 |
| 2026-02-11 | 68.47 | $68.10 | 7100 |
| 2026-02-10 | 65.60 | $67.38 | 8148 |
| 2026-02-09 | 65.84 | $67.41 | 8301 |
| 2026-02-06 | 61.73 | $66.47 | 4700 |
| 2026-02-05 | 56.62 | $65.50 | 11100 |
| 2026-02-04 | 61.44 | $66.10 | 17045 |
| 2026-02-03 | 62.28 | $66.20 | 14536 |
| 2026-02-02 | 60.05 | $65.77 | 10948 |
| 2026-01-30 | 60.85 | $65.87 | 15934 |
| 2026-01-29 | 67.85 | $66.69 | 10800 |
| 2026-01-28 | 71.37 | $67.06 | 12301 |
| 2026-01-27 | 70.63 | $66.87 | 4900 |
| 2026-01-26 | 67.46 | $66.12 | 31206 |
| 2026-01-23 | 65.57 | $65.72 | 14212 |
| 2026-01-22 | 64.50 | $65.50 | 13300 |
| 2026-01-21 | 61.44 | $64.91 | 168900 |
| 2026-01-20 | 56.07 | $64.03 | 9200 |
| 2026-01-16 | 57.10 | $64.15 | 9333 |
| 2026-01-15 | 60.44 | $64.53 | 5018 |
| 2026-01-14 | 58.50 | $64.21 | 3500 |
| 2026-01-13 | 56.06 | $63.83 | 15100 |
| 2026-01-12 | 59.10 | $64.18 | 12000 |
| 2026-01-09 | 55.79 | $63.67 | 37305 |
| 2026-01-08 | 53.69 | $63.37 | 9015 |
| 2026-01-07 | 55.27 | $63.56 | 5526 |
| 2026-01-06 | 56.60 | $63.72 | 14742 |
| 2026-01-05 | 54.59 | $63.41 | 6436 |
| 2026-01-02 | 53.53 | $63.25 | 6600 |
| 2025-12-31 | 47.45 | $62.41 | 12100 |
| 2025-12-30 | 47.37 | $62.40 | 22800 |
| 2025-12-29 | 46.23 | $62.25 | 10700 |
| 2025-12-26 | 49.05 | $62.67 | 12402 |
| 2025-12-24 | 47.97 | $62.52 | 4300 |
| 2025-12-23 | 47.77 | $62.49 | 9213 |
| 2025-12-22 | 45.40 | $62.15 | 6233 |
| 2025-12-19 | 43.09 | $61.83 | 18800 |
| 2025-12-18 | 38.88 | $61.28 | 88300 |
| 2025-12-17 | 35.84 | $60.91 | 5900 |
| 2025-12-16 | 37.97 | $61.35 | 17841 |
| 2025-12-15 | 48.34 | $63.02 | 4708 |
| 2025-12-12 | 45.72 | $62.71 | 1500 |
| 2025-12-11 | 49.15 | $63.16 | 9140 |
| 2025-12-10 | 49.31 | $63.18 | 5203 |
| 2025-12-09 | 47.16 | $62.91 | 3600 |
| 2025-12-08 | 45.53 | $62.71 | 8400 |
| 2025-12-05 | 48.06 | $63.07 | 7304 |
| 2025-12-04 | 48.41 | $63.12 | 5300 |
| 2025-12-03 | 48.76 | $63.17 | 4400 |
| 2025-12-02 | 48.69 | $63.16 | 14700 |
| 2025-12-01 | 48.22 | $63.09 | 8800 |
| 2025-11-28 | 49.31 | $63.27 | 11100 |
| 2025-11-26 | 47.17 | $62.93 | 6900 |
| 2025-11-25 | 44.15 | $62.47 | 6731 |
| 2025-11-24 | 41.52 | $62.09 | 4817 |
| 2025-11-21 | 39.15 | $61.76 | 13500 |
| 2025-11-20 | 39.76 | $61.89 | 3407 |
| 2025-11-19 | 42.63 | $62.49 | 5700 |
| 2025-11-18 | 44.09 | $62.78 | 5800 |
| 2025-11-17 | 45.57 | $63.07 | 24900 |
| 2025-11-14 | 51.41 | $64.10 | 4107 |
| 2025-11-13 | 49.87 | $63.84 | 6024 |
| 2025-11-12 | 52.62 | $64.29 | 2737 |
| 2025-11-11 | 52.11 | $64.20 | 4900 |
| 2025-11-10 | 51.85 | $64.15 | 14000 |
| 2025-11-07 | 47.18 | $63.32 | 5817 |
| 2025-11-06 | 48.58 | $63.58 | 13900 |
| 2025-11-05 | 51.72 | $64.14 | 2500 |
| 2025-11-04 | 47.64 | $63.43 | 1900 |
| 2025-11-03 | 54.70 | $64.57 | 3914 |
| 2025-10-31 | 52.22 | $64.15 | 4933 |
| 2025-10-30 | 52.16 | $64.14 | 6909 |
| 2025-10-29 | 56.19 | $64.75 | 4600 |
| 2025-10-28 | 56.26 | $64.76 | 9000 |
| 2025-10-27 | 56.21 | $64.75 | 3205 |
| 2025-10-24 | 53.90 | $64.29 | 2024 |
| 2025-10-23 | 51.96 | $63.92 | 2326 |
| 2025-10-22 | 51.34 | $63.80 | 5300 |
| 2025-10-21 | 50.98 | $63.73 | 2600 |
| 2025-10-20 | 53.25 | $64.16 | 2900 |
| 2025-10-17 | 49.74 | $63.45 | 13500 |
| 2025-10-16 | 51.88 | $63.86 | 5239 |
| 2025-10-15 | 51.00 | $63.68 | 2921 |
| 2025-10-14 | 45.30 | $62.60 | 3400 |
| 2025-10-13 | 49.78 | $63.48 | 2742 |
| 2025-10-10 | 40.05 | $61.96 | 18400 |
| 2025-10-09 | 52.02 | $63.86 | 3432 |
| 2025-10-08 | 55.95 | $64.33 | 1849 |
| 2025-10-07 | 53.31 | $63.96 | 5709 |
| 2025-10-06 | 57.56 | $64.44 | 5610 |
| 2025-10-03 | 57.02 | $64.36 | 3009 |
| 2025-10-02 | 56.09 | $64.22 | 5400 |
| 2025-10-01 | 58.86 | $64.54 | 5300 |
| 2025-09-30 | 56.16 | $64.12 | 2800 |
| 2025-09-29 | 54.04 | $63.81 | 6700 |
| 2025-09-26 | 51.90 | $63.51 | 3000 |
| 2025-09-25 | 55.67 | $63.97 | 2628 |
| 2025-09-24 | 59.99 | $64.45 | 6900 |
| 2025-09-23 | 65.75 | $65.02 | 8300 |
| 2025-09-22 | 71.71 | $65.54 | 13037 |
| 2025-09-19 | 70.64 | $65.32 | 2806 |
| 2025-09-18 | 70.87 | $65.34 | 7900 |
| 2025-09-17 | 71.77 | $65.42 | 3700 |
| 2025-09-16 | 70.76 | $65.19 | 6121 |
| 2025-09-15 | 68.73 | $64.75 | 6105 |
| 2025-09-12 | 67.16 | $64.43 | 9422 |
| 2025-09-11 | 68.07 | $64.52 | 2428 |
| 2025-09-10 | 66.53 | $64.20 | 2245 |
| 2025-09-09 | 65.65 | $64.02 | 6400 |
| 2025-09-08 | 65.92 | $64.05 | 4800 |
| 2025-09-05 | 63.44 | $63.54 | 5237 |
| 2025-09-04 | 59.47 | $62.82 | 2000 |
| 2025-09-03 | 59.81 | $62.86 | 2546 |
| 2025-09-02 | 56.42 | $62.29 | 2526 |
| 2025-08-29 | 61.34 | $62.86 | 1243 |
| 2025-08-28 | 63.18 | $63.06 | 14739 |
| 2025-08-27 | 61.48 | $62.75 | 3227 |
| 2025-08-26 | 61.66 | $62.77 | 8800 |
| 2025-08-25 | 61.74 | $62.78 | 3500 |
| 2025-08-22 | 63.62 | $63.01 | 2249 |
| 2025-08-21 | 58.15 | $61.97 | 2226 |
| 2025-08-20 | 57.45 | $61.85 | 3030 |
| 2025-08-19 | 60.16 | $62.19 | 2209 |
| 2025-08-18 | 64.32 | $62.68 | 1222 |
| 2025-08-15 | 60.74 | $62.00 | 2600 |
| 2025-08-14 | 58.78 | $61.66 | 3919 |
| 2025-08-13 | 62.35 | $62.07 | 2145 |
| 2025-08-12 | 60.86 | $61.80 | 6300 |
| 2025-08-11 | 57.18 | $61.18 | 6517 |
| 2025-08-08 | 57.60 | $61.23 | 6600 |
| 2025-08-07 | 58.08 | $61.29 | 2800 |
| 2025-08-06 | 57.05 | $61.11 | 3800 |
| 2025-08-05 | 55.03 | $60.76 | 1728 |
| 2025-08-04 | 52.92 | $60.41 | 6000 |
| 2025-08-01 | 50.33 | $60.00 | 6303 |
| 2025-07-31 | 51.44 | $60.17 | 1628 |
| 2025-07-30 | 55.13 | $60.71 | 3332 |
| 2025-07-29 | 59.57 | $61.30 | 15500 |
| 2025-07-28 | 57.41 | $60.91 | 6406 |
| 2025-07-25 | 61.48 | $61.42 | 1301 |
| 2025-07-24 | 63.83 | $61.70 | 2702 |
| 2025-07-23 | 67.15 | $62.08 | 1642 |
| 2025-07-22 | 64.42 | $61.49 | 7344 |
| 2025-07-21 | 66.56 | $61.73 | 3547 |
| 2025-07-18 | 65.00 | $61.39 | 6400 |
| 2025-07-17 | 68.20 | $61.75 | 3300 |
| 2025-07-16 | 66.08 | $61.27 | 27339 |
| 2025-07-15 | 65.21 | $61.08 | 549 |
| 2025-07-14 | 63.92 | $60.80 | 7600 |
| 2025-07-11 | 62.83 | $60.57 | 9500 |
| 2025-07-10 | 63.30 | $60.63 | 3219 |
| 2025-07-09 | 62.95 | $60.55 | 17408 |
| 2025-07-08 | 62.22 | $60.38 | 2124 |
| 2025-07-07 | 60.35 | $59.95 | 5100 |
| 2025-07-03 | 68.98 | $61.09 | 3436 |
| 2025-07-02 | 67.10 | $60.61 | 6815 |
| 2025-07-01 | 66.08 | $60.36 | 6527 |
| 2025-06-30 | 65.63 | $60.25 | 3800 |
| 2025-06-27 | 63.79 | $59.80 | 2937 |
| 2025-06-26 | 64.44 | $59.89 | 5632 |
| 2025-06-25 | 63.04 | $59.54 | 3300 |
| 2025-06-24 | 62.22 | $59.34 | 1016 |
| 2025-06-23 | 58.12 | $58.40 | 1210 |
| 2025-06-20 | 55.94 | $57.95 | 1301 |
| 2025-06-18 | 62.23 | $58.87 | 2800 |
| 2025-06-17 | 61.78 | $58.77 | 4800 |
| 2025-06-16 | 68.00 | $59.59 | 937 |
| 2025-06-13 | 65.38 | $58.94 | 2300 |
| 2025-06-12 | 74.80 | $59.99 | 315 |
| 2025-06-11 | 73.77 | $59.69 | 1629 |
| 2025-06-10 | 72.72 | $59.39 | 925 |
| 2025-06-09 | 71.33 | $59.01 | 2100 |
| 2025-06-06 | 69.34 | $58.50 | 3000 |
| 2025-06-05 | 68.65 | $58.33 | 6100 |
| 2025-06-04 | 67.76 | $58.11 | 923 |
| 2025-06-03 | 65.16 | $57.50 | 2700 |
| 2025-06-02 | 64.98 | $57.46 | 2739 |
| 2025-05-30 | 63.31 | $57.08 | 3100 |
| 2025-05-29 | 66.07 | $57.43 | 1005 |
| 2025-05-28 | 64.73 | $57.11 | 1200 |
| 2025-05-27 | 66.05 | $57.28 | 1200 |
| 2025-05-23 | 65.30 | $57.09 | 1443 |
| 2025-05-22 | 64.07 | $56.78 | 9200 |
| 2025-05-21 | 64.42 | $56.83 | 2337 |
| 2025-05-20 | 64.13 | $56.75 | 3200 |
| 2025-05-19 | 65.23 | $56.92 | 1630 |
| 2025-05-16 | 64.30 | $56.65 | 3633 |
| 2025-05-15 | 64.00 | $56.56 | 7800 |
| 2025-05-14 | 63.61 | $56.44 | 1700 |
| 2025-05-13 | 62.84 | $56.20 | 16017 |
| 2025-05-12 | 61.39 | $55.75 | 3005 |
| 2025-05-09 | 57.82 | $54.72 | 14842 |
| 2025-05-08 | 55.73 | $54.17 | 4908 |
| 2025-05-07 | 55.88 | $54.20 | 3832 |
| 2025-05-06 | 59.29 | $54.91 | 3616 |
| 2025-05-05 | 62.09 | $55.46 | 14124 |
| 2025-05-02 | 60.51 | $54.97 | 2100 |
| 2025-05-01 | 54.67 | $53.37 | 2200 |
| 2025-04-30 | 54.91 | $53.42 | 4926 |
| 2025-04-29 | 55.76 | $53.60 | 2000 |
| 2025-04-28 | 54.24 | $53.19 | 3748 |
| 2025-04-25 | 52.86 | $52.82 | 849 |
| 2025-04-24 | 54.81 | $53.28 | 800 |
| 2025-04-23 | 51.43 | $52.37 | 1400 |
| 2025-04-22 | 49.86 | $51.97 | 2000 |
| 2025-04-21 | 46.19 | $51.08 | 1618 |
| 2025-04-17 | 46.78 | $51.24 | 7200 |
| 2025-04-16 | 45.00 | $50.81 | 4220 |
| 2025-04-15 | 46.12 | $51.14 | 7100 |
| 2025-04-14 | 44.77 | $50.80 | 4023 |
| 2025-04-11 | 42.40 | $50.21 | 4221 |
| 2025-04-10 | 36.45 | $48.86 | 15700 |
| 2025-04-09 | 37.01 | $49.07 | 22400 |
| 2025-04-08 | 25.28 | $46.83 | 26800 |
| 2025-04-07 | 27.76 | $47.96 | 23200 |
| 2025-04-04 | 32.69 | $49.79 | 18240 |
| 2025-04-03 | 43.74 | $52.53 | 8900 |
| 2025-04-02 | 48.08 | $53.30 | 3500 |
| 2025-04-01 | 45.61 | $52.93 | 9500 |
| 2025-03-31 | 42.75 | $52.52 | 8021 |
| 2025-03-28 | 45.06 | $52.94 | 8602 |
| 2025-03-27 | 51.75 | $54.00 | 8000 |
| 2025-03-26 | 49.81 | $53.71 | 6940 |
| 2025-03-25 | 50.95 | $53.88 | 3718 |
| 2025-03-24 | 52.91 | $54.17 | 1446 |
| 2025-03-21 | 52.91 | $54.17 | 900 |
| 2025-03-20 | 53.04 | $54.19 | 2100 |
| 2025-03-19 | 56.04 | $54.66 | 3300 |
| 2025-03-18 | 55.74 | $54.60 | 5319 |
| 2025-03-17 | 56.10 | $54.66 | 11100 |
| 2025-03-14 | 52.20 | $53.88 | 7529 |
| 2025-03-13 | 46.85 | $52.95 | 9700 |
| 2025-03-12 | 48.06 | $53.17 | 1815 |
| 2025-03-11 | 47.35 | $53.05 | 7800 |
| 2025-03-10 | 45.96 | $52.81 | 11200 |
| 2025-03-07 | 52.37 | $53.98 | 13201 |
| 2025-03-06 | 51.10 | $53.75 | 5500 |
| 2025-03-05 | 52.91 | $54.06 | 4200 |
| 2025-03-04 | 42.47 | $52.39 | 8500 |
| 2025-03-03 | 38.76 | $51.91 | 9840 |
| 2025-02-28 | 41.62 | $52.45 | 6800 |
| 2025-02-27 | 46.13 | $53.20 | 7300 |
| 2025-02-26 | 52.71 | $54.11 | 1412 |
| 2025-02-25 | 51.33 | $53.92 | 6810 |
| 2025-02-24 | 53.11 | $54.15 | 4428 |
| 2025-02-21 | 56.42 | $54.56 | 6100 |
| 2025-02-20 | 59.51 | $54.92 | 5808 |
| 2025-02-19 | 56.35 | $54.42 | 3200 |
| 2025-02-18 | 54.88 | $54.20 | 17617 |
| 2025-02-14 | 54.48 | $54.14 | 4813 |
| 2025-02-13 | 52.84 | $53.89 | 9500 |
| 2025-02-12 | 50.39 | $53.53 | 3100 |
| 2025-02-11 | 49.49 | $53.40 | 1304 |
| 2025-02-10 | 51.40 | $53.68 | 5200 |
| 2025-02-07 | 48.36 | $53.23 | 508 |
| 2025-02-06 | 50.15 | $53.50 | 17116 |
| 2025-02-05 | 46.97 | $53.04 | 3115 |
| 2025-02-04 | 45.61 | $52.85 | 1527 |
| 2025-02-03 | 40.92 | $52.23 | 3200 |
| 2025-01-31 | 43.33 | $52.65 | 16900 |
| 2025-01-30 | 47.08 | $53.25 | 2900 |
| 2025-01-29 | 42.93 | $52.72 | 2300 |
| 2025-01-28 | 41.36 | $52.53 | 600 |
| 2025-01-27 | 40.38 | $52.41 | 4700 |
| 2025-01-24 | 45.38 | $53.24 | 7045 |
| 2025-01-23 | 44.11 | $53.08 | 1318 |
| 2025-01-22 | 44.17 | $53.09 | 2815 |
| 2025-01-21 | 44.10 | $53.08 | 3300 |
| 2025-01-17 | 40.07 | $52.54 | 2739 |
| 2025-01-16 | 35.58 | $51.99 | 12800 |
| 2025-01-15 | 36.42 | $52.17 | 2100 |
| 2025-01-14 | 32.33 | $51.69 | 4741 |
| 2025-01-13 | 28.32 | $51.25 | 6600 |
| 2025-01-10 | 29.81 | $51.64 | 5531 |
| 2025-01-08 | 36.32 | $53.04 | 2703 |
| 2025-01-07 | 38.68 | $53.45 | 538 |
| 2025-01-06 | 38.49 | $53.43 | 1535 |
| 2025-01-03 | 38.60 | $53.45 | 9007 |
| 2025-01-02 | 36.17 | $53.17 | 22500 |
| 2024-12-31 | 36.81 | $53.30 | 6023 |
| 2024-12-30 | 36.32 | $53.24 | 3721 |
| 2024-12-27 | 37.77 | $53.55 | 3646 |
| 2024-12-26 | 38.63 | $53.73 | 2941 |
| 2024-12-24 | 38.91 | $53.79 | 313 |
| 2024-12-23 | 37.26 | $53.56 | 4500 |
| 2024-12-20 | 37.98 | $53.73 | 6324 |
| 2024-12-19 | 36.96 | $53.58 | 6600 |
| 2024-12-18 | 34.28 | $53.19 | 5000 |
| 2024-12-17 | 40.04 | $54.58 | 800 |
| 2024-12-16 | 47.06 | $55.88 | 1836 |
| 2024-12-13 | 51.84 | $56.60 | 1700 |
| 2024-12-12 | 50.44 | $56.39 | 2200 |
| 2024-12-11 | 54.29 | $56.93 | 1635 |
| 2024-12-10 | 50.65 | $56.38 | 4800 |
| 2024-12-09 | 55.20 | $56.98 | 6900 |
| 2024-12-06 | 50.56 | $56.32 | 633 |
| 2024-12-05 | 52.36 | $56.55 | 3443 |
| 2024-12-04 | 50.69 | $56.32 | 3700 |
| 2024-12-03 | 49.30 | $56.13 | 5829 |
| 2024-12-02 | 47.45 | $55.88 | 12702 |
| 2024-11-29 | 47.78 | $55.93 | 9115 |
| 2024-11-27 | 45.31 | $55.59 | 735 |
| 2024-11-26 | 45.92 | $55.69 | 411 |
| 2024-11-25 | 45.78 | $55.67 | 3000 |
| 2024-11-22 | 42.28 | $55.17 | 1604 |
| 2024-11-21 | 42.28 | $55.17 | 3500 |
| 2024-11-20 | 42.08 | $55.14 | 8700 |
| 2024-11-19 | 42.94 | $55.32 | 1200 |
| 2024-11-18 | 41.68 | $55.12 | 6400 |
| 2024-11-15 | 39.07 | $54.71 | 1100 |
| 2024-11-14 | 38.94 | $54.69 | 630 |
| 2024-11-13 | 40.01 | $54.96 | 800 |
| 2024-11-12 | 41.78 | $55.40 | 3700 |
| 2024-11-11 | 46.00 | $56.36 | 2200 |
| 2024-11-08 | 47.67 | $56.71 | 1200 |
| 2024-11-07 | 56.91 | $58.36 | 2705 |
| 2024-11-06 | 50.69 | $57.23 | 2611 |
| 2024-11-05 | 53.48 | $57.66 | 1100 |
| 2024-11-04 | 49.56 | $57.02 | 745 |
| 2024-11-01 | 48.52 | $56.86 | 500 |
| 2024-10-31 | 48.58 | $56.87 | 1230 |
| 2024-10-30 | 47.68 | $56.72 | 4500 |
| 2024-10-29 | 47.73 | $56.73 | 729 |
| 2024-10-28 | 49.35 | $57.04 | 4700 |
| 2024-10-25 | 46.68 | $56.56 | 6400 |
| 2024-10-24 | 48.40 | $56.90 | 808 |
| 2024-10-23 | 49.21 | $57.06 | 500 |
| 2024-10-22 | 49.95 | $57.21 | 738 |
| 2024-10-21 | 50.44 | $57.31 | 800 |
| 2024-10-18 | 51.96 | $57.63 | 1730 |
| 2024-10-17 | 50.59 | $57.32 | 2223 |
| 2024-10-16 | 53.60 | $57.96 | 2921 |
| 2024-10-15 | 49.05 | $56.95 | 819 |
| 2024-10-14 | 54.36 | $58.01 | 1300 |
| 2024-10-11 | 54.74 | $58.08 | 611 |
| 2024-10-10 | 54.27 | $57.97 | 1700 |
| 2024-10-09 | 54.10 | $57.93 | 700 |
| 2024-10-08 | 57.06 | $58.54 | 1100 |
| 2024-10-07 | 63.98 | $59.81 | 5000 |
| 2024-10-04 | 62.23 | $59.30 | 3400 |
| 2024-10-03 | 60.78 | $58.89 | 5600 |
| 2024-10-02 | 67.99 | $60.08 | 513 |
| 2024-10-01 | 64.75 | $59.11 | 600 |
| 2024-09-30 | 63.82 | $58.85 | 3600 |
| 2024-09-27 | 64.89 | $59.02 | 1649 |
| 2024-09-26 | 63.94 | $58.74 | 6828 |
| 2024-09-25 | 58.55 | $57.31 | 500 |
| 2024-09-24 | 63.13 | $58.04 | 1200 |
| 2024-09-23 | 57.21 | $56.68 | 800 |
| 2024-09-20 | 55.40 | $56.32 | 4000 |
| 2024-09-19 | 57.45 | $56.64 | 2600 |
| 2024-09-18 | 52.27 | $55.65 | 9100 |
| 2024-09-17 | 53.46 | $55.84 | 9215 |
| 2024-09-16 | 53.64 | $55.87 | 1721 |
| 2024-09-13 | 52.14 | $55.58 | 600 |
| 2024-09-12 | 48.95 | $54.99 | 1300 |
| 2024-09-11 | 47.49 | $54.73 | 1322 |
| 2024-09-10 | 46.13 | $54.49 | 1500 |
| 2024-09-09 | 47.79 | $54.83 | 600 |
| 2024-09-06 | 44.61 | $54.26 | 5900 |
| 2024-09-05 | 50.04 | $55.33 | 227 |
| 2024-09-04 | 49.11 | $55.16 | 135 |
| 2024-09-03 | 48.68 | $55.08 | 15109 |
| 2024-08-30 | 53.50 | $55.98 | 3035 |
| 2024-08-29 | 52.46 | $55.77 | 900 |
| 2024-08-28 | 52.31 | $55.74 | 900 |
| 2024-08-27 | 55.66 | $56.36 | 2400 |
| 2024-08-26 | 54.59 | $56.12 | 500 |
| 2024-08-23 | 56.69 | $56.51 | 400 |
| 2024-08-22 | 51.85 | $55.44 | 900 |
| 2024-08-21 | 56.69 | $56.30 | 600 |
| 2024-08-20 | 55.40 | $56.02 | 615 |
| 2024-08-19 | 57.61 | $56.40 | 149 |
| 2024-08-16 | 53.39 | $55.49 | 2544 |
| 2024-08-15 | 51.73 | $55.16 | 2800 |
| 2024-08-14 | 48.52 | $54.55 | 800 |
| 2024-08-13 | 49.60 | $54.76 | 534 |
| 2024-08-12 | 47.43 | $54.35 | 2600 |
| 2024-08-09 | 46.03 | $54.09 | 700 |
| 2024-08-08 | 44.74 | $53.85 | 700 |
| 2024-08-07 | 37.85 | $52.68 | 2816 |
| 2024-08-06 | 31.48 | $51.76 | 6900 |
| 2024-08-05 | 31.11 | $51.71 | 5100 |
| 2024-08-02 | 40.65 | $54.03 | 339 |
| 2024-08-01 | 44.09 | $54.65 | 226 |
| 2024-07-31 | 48.55 | $55.36 | 2800 |
| 2024-07-30 | 42.21 | $54.55 | 3700 |
| 2024-07-29 | 41.79 | $54.50 | 2432 |
| 2024-07-26 | 44.43 | $54.93 | 710 |
| 2024-07-25 | 39.99 | $54.40 | 742 |
| 2024-07-24 | 40.69 | $54.52 | 2200 |
| 2024-07-23 | 43.20 | $54.94 | 5126 |
| 2024-07-22 | 46.87 | $55.50 | 6700 |
| 2024-07-19 | 45.21 | $55.29 | 4500 |
| 2024-07-18 | 49.23 | $55.87 | 5415 |
| 2024-07-17 | 57.15 | $56.82 | 47521 |
| 2024-07-16 | 60.87 | $57.20 | 1914 |
| 2024-07-15 | 57.93 | $56.77 | 2500 |
| 2024-07-12 | 63.06 | $57.26 | 1330 |
| 2024-07-11 | 62.29 | $57.14 | 900 |
| 2024-07-10 | 59.52 | $56.73 | 2640 |
| 2024-07-09 | 57.95 | $56.51 | 1500 |
| 2024-07-08 | 62.79 | $56.97 | 4922 |
| 2024-07-05 | 61.53 | $56.78 | 22300 |
| 2024-07-03 | 59.03 | $56.42 | 230 |
| 2024-07-02 | 54.32 | $55.82 | 800 |
| 2024-07-01 | 52.87 | $55.65 | 4500 |
| 2024-06-28 | 50.94 | $55.43 | 4100 |
| 2024-06-27 | 48.30 | $55.14 | 3119 |
| 2024-06-26 | 49.43 | $55.27 | 3309 |
| 2024-06-25 | 50.21 | $55.36 | 1900 |
| 2024-06-24 | 52.11 | $55.58 | 600 |
| 2024-06-21 | 56.14 | $56.02 | 437 |
| 2024-06-20 | 55.99 | $56.00 | 1500 |
| 2024-06-18 | 59.49 | $56.37 | 700 |
| 2024-06-17 | 56.64 | $55.96 | 600 |
| 2024-06-14 | 55.62 | $55.82 | 400 |
| 2024-06-13 | 55.41 | $55.79 | 343 |
| 2024-06-12 | 56.00 | $55.86 | 101 |
| 2024-06-11 | 52.92 | $55.41 | 844 |
| 2024-06-10 | 54.28 | $55.58 | 6841 |
| 2024-06-07 | 51.85 | $55.23 | 900 |
| 2024-06-06 | 54.12 | $55.52 | 600 |
| 2024-06-05 | 51.63 | $55.16 | 601 |
| 2024-06-04 | 48.05 | $54.68 | 2000 |
| 2024-06-03 | 55.33 | $55.58 | 18700 |
| 2024-05-31 | 53.63 | $55.35 | 900 |
| 2024-05-30 | 56.39 | $55.66 | 6700 |
| 2024-05-29 | 57.38 | $55.77 | 14600 |
| 2024-05-28 | 60.81 | $56.14 | 3826 |
| 2024-05-24 | 60.57 | $56.10 | 2727 |
| 2024-05-23 | 58.18 | $55.71 | 9539 |
| 2024-05-22 | 65.65 | $56.48 | 2600 |
| 2024-05-21 | 66.92 | $56.60 | 25100 |
| 2024-05-20 | 70.26 | $56.91 | 21935 |
| 2024-05-17 | 71.13 | $56.99 | 400 |
| 2024-05-16 | 69.84 | $56.70 | 19237 |
| 2024-05-15 | 69.30 | $56.58 | 139 |
| 2024-05-14 | 66.10 | $55.91 | 300 |
| 2024-05-13 | 63.79 | $55.48 | 400 |
| 2024-05-10 | 62.38 | $55.23 | 4803 |
| 2024-05-09 | 63.03 | $55.30 | 528 |
| 2024-05-08 | 62.33 | $55.17 | 700 |
| 2024-05-07 | 62.85 | $55.23 | 3434 |
| 2024-05-06 | 64.82 | $55.46 | 1526 |
| 2024-05-03 | 65.76 | $55.57 | 400 |
| 2024-05-02 | 64.47 | $55.28 | 1822 |
| 2024-05-01 | 57.40 | $53.93 | 1300 |
| 2024-04-30 | 56.74 | $53.82 | 400 |
| 2024-04-29 | 61.56 | $54.40 | 1620 |
| 2024-04-26 | 57.41 | $53.70 | 800 |
| 2024-04-25 | 53.90 | $53.18 | 6500 |
| 2024-04-24 | 52.02 | $52.92 | 300 |
| 2024-04-23 | 50.84 | $52.76 | 6545 |
| 2024-04-22 | 47.97 | $52.38 | 9300 |
| 2024-04-19 | 45.26 | $52.04 | 1100 |
| 2024-04-18 | 46.55 | $52.23 | 516 |
| 2024-04-17 | 45.06 | $52.04 | 225 |
| 2024-04-16 | 42.00 | $51.66 | 1839 |
| 2024-04-15 | 46.54 | $52.36 | 3200 |
| 2024-04-12 | 50.79 | $52.93 | 9100 |
| 2024-04-11 | 58.55 | $53.80 | 300 |
| 2024-04-10 | 56.67 | $53.54 | 1000 |
| 2024-04-09 | 65.45 | $54.35 | 1530 |
| 2024-04-08 | 62.74 | $53.95 | 200 |
| 2024-04-05 | 61.00 | $53.71 | 943 |
| 2024-04-04 | 61.00 | $53.71 | 2703 |
| 2024-04-03 | 62.77 | $53.87 | 7802 |
| 2024-04-02 | 60.74 | $53.57 | 3909 |
| 2024-04-01 | 58.98 | $53.32 | 2000 |
| 2024-03-28 | 56.21 | $52.95 | 511 |
| 2024-03-27 | 55.44 | $52.85 | 400 |
| 2024-03-26 | 52.58 | $52.49 | 406 |
| 2024-03-25 | 56.40 | $52.89 | 900 |
| 2024-03-22 | 55.71 | $52.80 | 13500 |
| 2024-03-21 | 57.14 | $52.95 | 2500 |
| 2024-03-20 | 55.70 | $52.75 | 1446 |
| 2024-03-19 | 51.27 | $52.18 | 2400 |
| 2024-03-18 | 52.05 | $52.27 | 3000 |
| 2024-03-15 | 50.46 | $52.07 | 1200 |
| 2024-03-14 | 50.70 | $52.10 | 2000 |
| 2024-03-13 | 51.09 | $52.15 | 400 |
| 2024-03-12 | 56.54 | $52.82 | 1800 |
| 2024-03-11 | 55.26 | $52.63 | 6900 |
| 2024-03-08 | 54.45 | $52.51 | 139 |
| 2024-03-07 | 55.72 | $52.67 | 1900 |
| 2024-03-06 | 56.11 | $52.72 | 2300 |
| 2024-03-05 | 53.45 | $52.29 | 441 |
| 2024-03-04 | 56.16 | $52.65 | 100 |
| 2024-03-01 | 58.35 | $52.93 | 1529 |
| 2024-02-29 | 54.63 | $52.31 | 1121 |
| 2024-02-28 | 53.22 | $52.09 | 1618 |
| 2024-02-27 | 59.09 | $52.83 | 7126 |
| 2024-02-26 | 58.26 | $52.69 | 3613 |
| 2024-02-23 | 59.23 | $52.81 | 911 |
| 2024-02-22 | 59.87 | $52.89 | 1330 |
| 2024-02-21 | 57.89 | $52.52 | 2017 |
| 2024-02-20 | 56.39 | $52.25 | 1011 |
| 2024-02-16 | 55.11 | $52.02 | 5047 |
| 2024-02-15 | 52.56 | $51.58 | 1100 |
| 2024-02-14 | 50.37 | $51.22 | 1325 |
| 2024-02-13 | 46.74 | $50.66 | 1100 |
| 2024-02-12 | 53.90 | $51.73 | 800 |
| 2024-02-09 | 50.61 | $51.24 | 2200 |
| 2024-02-08 | 49.49 | $51.08 | 800 |
| 2024-02-07 | 50.93 | $51.29 | 4200 |
| 2024-02-06 | 51.88 | $51.43 | 1200 |
| 2024-02-05 | 43.89 | $50.31 | 515 |
| 2024-02-02 | 44.91 | $50.47 | 600 |
| 2024-02-01 | 48.28 | $50.98 | 433 |
| 2024-01-31 | 44.14 | $50.45 | 3541 |
| 2024-01-30 | 46.05 | $50.74 | 600 |
| 2024-01-29 | 47.61 | $50.97 | 500 |
| 2024-01-26 | 48.21 | $51.06 | 1420 |
| 2024-01-25 | 48.21 | $51.06 | 1306 |
| 2024-01-24 | 48.71 | $51.14 | 1742 |
| 2024-01-23 | 44.94 | $50.58 | 1900 |
| 2024-01-22 | 41.27 | $50.08 | 523 |
| 2024-01-19 | 43.64 | $50.51 | 1600 |
| 2024-01-18 | 40.70 | $50.12 | 1100 |
| 2024-01-17 | 40.17 | $50.05 | 1509 |
| 2024-01-16 | 45.24 | $50.97 | 19500 |
| 2024-01-12 | 52.57 | $52.04 | 528 |
| 2024-01-11 | 51.88 | $51.94 | 3410 |
| 2024-01-10 | 50.58 | $51.75 | 710 |
| 2024-01-09 | 51.70 | $51.91 | 3635 |
| 2024-01-08 | 57.10 | $52.63 | 2913 |
| 2024-01-05 | 56.01 | $52.45 | 2800 |
| 2024-01-04 | 54.54 | $52.21 | 2500 |
| 2024-01-03 | 57.26 | $52.57 | 143 |
| 2024-01-02 | 57.95 | $52.66 | 7200 |
| 2023-12-29 | 64.29 | $53.44 | 1642 |
| 2023-12-28 | 63.46 | $53.27 | 3200 |
| 2023-12-27 | 61.62 | $52.90 | 1420 |
| 2023-12-26 | 60.23 | $52.63 | 7300 |
| 2023-12-22 | 59.62 | $52.51 | 1800 |
| 2023-12-21 | 61.27 | $52.73 | 10141 |
| 2023-12-20 | 57.11 | $51.92 | 50400 |
| 2023-12-19 | 60.79 | $52.40 | 1400 |
| 2023-12-18 | 59.33 | $52.12 | 3632 |
| 2023-12-15 | 61.58 | $52.41 | 1700 |
| 2023-12-14 | 66.17 | $52.97 | 2100 |
| 2023-12-13 | 62.20 | $52.14 | 1500 |
| 2023-12-12 | 59.77 | $51.69 | 1300 |
| 2023-12-11 | 59.38 | $51.62 | 1339 |
| 2023-12-08 | 58.52 | $51.46 | 700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.72
2026-07-22
Close Price
$66.09
Vol: 20365
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -73.72 | $66.09 | 20365 |
| 2026-07-21 | -75.43 | $66.01 | 9400 |
| 2026-07-20 | -100.00 | $64.86 | 12000 |
| 2026-07-17 | -95.45 | $65.60 | 15500 |
| 2026-07-16 | -96.04 | $66.80 | 11900 |
| 2026-07-15 | -84.00 | $67.48 | 16300 |
| 2026-07-14 | -87.20 | $67.38 | 7819 |
| 2026-07-13 | -90.14 | $67.21 | 8000 |
| 2026-07-10 | -61.76 | $68.85 | 16400 |
| 2026-07-09 | -74.91 | $68.09 | 5017 |
| 2026-07-08 | -84.78 | $67.52 | 15700 |
| 2026-07-07 | -94.76 | $67.72 | 6800 |
| 2026-07-06 | -60.16 | $69.46 | 9700 |
| 2026-07-02 | -80.49 | $68.46 | 29800 |
| 2026-07-01 | -80.89 | $68.44 | 4000 |
| 2026-06-30 | -63.01 | $69.32 | 7048 |
| 2026-06-29 | -77.24 | $68.62 | 8634 |
| 2026-06-26 | -91.67 | $67.91 | 18800 |
| 2026-06-25 | -85.12 | $68.30 | 23100 |
| 2026-06-24 | -77.27 | $68.68 | 3200 |
| 2026-06-23 | -75.25 | $68.82 | 8400 |
| 2026-06-22 | -19.36 | $71.62 | 9621 |
| 2026-06-18 | -17.96 | $71.69 | 3300 |
| 2026-06-17 | -38.32 | $70.67 | 7300 |
| 2026-06-16 | -28.34 | $71.17 | 19803 |
| 2026-06-15 | -6.39 | $72.27 | 23800 |
| 2026-06-12 | -37.92 | $70.69 | 39400 |
| 2026-06-11 | -46.91 | $70.24 | 8931 |
| 2026-06-10 | -100.00 | $67.58 | 8319 |
| 2026-06-09 | -92.23 | $68.20 | 33400 |
| 2026-06-08 | -93.74 | $68.29 | 18510 |
| 2026-06-05 | -98.79 | $68.04 | 16530 |
| 2026-06-04 | -30.55 | $71.43 | 5900 |
| 2026-06-03 | -39.31 | $71.00 | 5000 |
| 2026-06-02 | -20.98 | $71.90 | 16429 |
| 2026-06-01 | -16.90 | $72.10 | 22900 |
| 2026-05-29 | -31.57 | $71.38 | 8000 |
| 2026-05-28 | -25.05 | $71.70 | 3500 |
| 2026-05-27 | -30.35 | $71.44 | 8000 |
| 2026-05-26 | -6.92 | $72.59 | 20616 |
| 2026-05-22 | -49.49 | $70.50 | 11300 |
| 2026-05-21 | -63.95 | $69.79 | 9100 |
| 2026-05-20 | -72.71 | $69.36 | 18618 |
| 2026-05-19 | -89.41 | $68.54 | 4338 |
| 2026-05-18 | -87.41 | $69.39 | 7017 |
| 2026-05-15 | -80.74 | $69.66 | 4725 |
| 2026-05-14 | -28.64 | $71.77 | 5735 |
| 2026-05-13 | -35.80 | $71.48 | 1309 |
| 2026-05-12 | -46.94 | $70.86 | 4700 |
| 2026-05-11 | -6.83 | $72.62 | 4113 |
| 2026-05-08 | 0.00 | $72.86 | 1430 |
| 2026-05-07 | -14.51 | $71.98 | 3800 |
| 2026-05-06 | -0.15 | $72.82 | 11400 |
| 2026-05-05 | -3.32 | $71.84 | 2932 |
| 2026-05-04 | -11.58 | $70.39 | 3429 |
| 2026-05-01 | -5.37 | $70.91 | 6313 |
| 2026-04-30 | -3.31 | $70.99 | 5120 |
| 2026-04-29 | -18.74 | $69.64 | 8800 |
| 2026-04-28 | -14.73 | $69.87 | 5600 |
| 2026-04-27 | -13.72 | $69.96 | 2814 |
| 2026-04-24 | -8.63 | $70.45 | 4400 |
| 2026-04-23 | -19.65 | $69.39 | 6746 |
| 2026-04-22 | -2.70 | $71.02 | 2200 |
| 2026-04-21 | -18.19 | $69.53 | 7743 |
| 2026-04-20 | -10.40 | $70.28 | 3920 |
| 2026-04-17 | -5.61 | $70.74 | 25208 |
| 2026-04-16 | -1.46 | $69.11 | 7400 |
| 2026-04-15 | -0.14 | $68.79 | 4823 |
| 2026-04-14 | 0.00 | $68.72 | 12608 |
| 2026-04-13 | -0.62 | $68.03 | 15337 |
| 2026-04-10 | -5.40 | $67.27 | 4221 |
| 2026-04-09 | -3.85 | $66.91 | 5400 |
| 2026-04-08 | -5.93 | $66.74 | 11244 |
| 2026-04-07 | -45.26 | $63.68 | 12227 |
| 2026-04-06 | -43.09 | $63.76 | 4136 |
| 2026-04-02 | -50.95 | $63.47 | 5200 |
| 2026-04-01 | -33.60 | $64.11 | 10700 |
| 2026-03-31 | -52.03 | $63.43 | 19338 |
| 2026-03-30 | -95.94 | $61.81 | 5847 |
| 2026-03-27 | -97.35 | $62.33 | 15400 |
| 2026-03-26 | -100.00 | $62.28 | 28900 |
| 2026-03-25 | -73.91 | $64.19 | 9800 |
| 2026-03-24 | -93.51 | $62.80 | 5800 |
| 2026-03-23 | -76.59 | $64.00 | 19000 |
| 2026-03-20 | -97.04 | $62.55 | 44500 |
| 2026-03-19 | -74.89 | $64.18 | 3600 |
| 2026-03-18 | -82.74 | $63.63 | 1821 |
| 2026-03-17 | -70.04 | $64.52 | 7504 |
| 2026-03-16 | -74.89 | $64.18 | 10929 |
| 2026-03-13 | -93.44 | $62.88 | 16500 |
| 2026-03-12 | -90.16 | $63.11 | 21104 |
| 2026-03-11 | -70.47 | $64.49 | 9636 |
| 2026-03-10 | -73.61 | $64.27 | 10130 |
| 2026-03-09 | -72.61 | $64.34 | 20113 |
| 2026-03-06 | -91.76 | $63.53 | 21900 |
| 2026-03-05 | -92.54 | $63.48 | 34118 |
| 2026-03-04 | -81.62 | $64.59 | 37912 |
| 2026-03-03 | -76.56 | $64.89 | 35918 |
| 2026-03-02 | -43.25 | $67.54 | 8144 |
| 2026-02-27 | -17.62 | $68.66 | 8942 |
| 2026-02-26 | -15.10 | $68.77 | 20100 |
| 2026-02-25 | -1.43 | $69.21 | 5824 |
| 2026-02-24 | -3.27 | $68.91 | 4800 |
| 2026-02-23 | -16.31 | $68.19 | 12712 |
| 2026-02-20 | 0.00 | $68.74 | 36700 |
| 2026-02-19 | -18.16 | $67.68 | 18400 |
| 2026-02-18 | -11.80 | $67.87 | 8900 |
| 2026-02-17 | -14.51 | $67.67 | 25747 |
| 2026-02-13 | -14.06 | $67.69 | 18039 |
| 2026-02-12 | -18.82 | $67.48 | 16148 |
| 2026-02-11 | 0.00 | $68.10 | 7100 |
| 2026-02-10 | -2.65 | $67.38 | 8148 |
| 2026-02-09 | -1.85 | $67.41 | 8301 |
| 2026-02-06 | -16.08 | $66.47 | 4700 |
| 2026-02-05 | -39.90 | $65.50 | 11100 |
| 2026-02-04 | -24.55 | $66.10 | 17045 |
| 2026-02-03 | -21.99 | $66.20 | 14536 |
| 2026-02-02 | -32.25 | $65.77 | 10948 |
| 2026-01-30 | -29.02 | $65.87 | 15934 |
| 2026-01-29 | -7.82 | $66.69 | 10800 |
| 2026-01-28 | 0.00 | $67.06 | 12301 |
| 2026-01-27 | 0.00 | $66.87 | 4900 |
| 2026-01-26 | -1.93 | $66.12 | 31206 |
| 2026-01-23 | 0.00 | $65.72 | 14212 |
| 2026-01-22 | -4.18 | $65.50 | 13300 |
| 2026-01-21 | -2.73 | $64.91 | 168900 |
| 2026-01-20 | -23.88 | $64.03 | 9200 |
| 2026-01-16 | -16.33 | $64.15 | 9333 |
| 2026-01-15 | -4.96 | $64.53 | 5018 |
| 2026-01-14 | -0.60 | $64.21 | 3500 |
| 2026-01-13 | -11.71 | $63.83 | 15100 |
| 2026-01-12 | -1.20 | $64.18 | 12000 |
| 2026-01-09 | -3.47 | $63.67 | 37305 |
| 2026-01-08 | -13.89 | $63.37 | 9015 |
| 2026-01-07 | -7.29 | $63.56 | 5526 |
| 2026-01-06 | -1.74 | $63.72 | 14742 |
| 2026-01-05 | -4.18 | $63.41 | 6436 |
| 2026-01-02 | -10.27 | $63.25 | 6600 |
| 2025-12-31 | -42.21 | $62.41 | 12100 |
| 2025-12-30 | -42.59 | $62.40 | 22800 |
| 2025-12-29 | -48.29 | $62.25 | 10700 |
| 2025-12-26 | -32.32 | $62.67 | 12402 |
| 2025-12-24 | -38.02 | $62.52 | 4300 |
| 2025-12-23 | -39.16 | $62.49 | 9213 |
| 2025-12-22 | -52.09 | $62.15 | 6233 |
| 2025-12-19 | -64.26 | $61.83 | 18800 |
| 2025-12-18 | -85.17 | $61.28 | 88300 |
| 2025-12-17 | -99.24 | $60.91 | 5900 |
| 2025-12-16 | -88.93 | $61.35 | 17841 |
| 2025-12-15 | -22.09 | $63.02 | 4708 |
| 2025-12-12 | -49.06 | $62.71 | 1500 |
| 2025-12-11 | -42.38 | $63.16 | 9140 |
| 2025-12-10 | -41.83 | $63.18 | 5203 |
| 2025-12-09 | -49.31 | $62.91 | 3600 |
| 2025-12-08 | -54.85 | $62.71 | 8400 |
| 2025-12-05 | -44.88 | $63.07 | 7304 |
| 2025-12-04 | -43.49 | $63.12 | 5300 |
| 2025-12-03 | -42.11 | $63.17 | 4400 |
| 2025-12-02 | -42.38 | $63.16 | 14700 |
| 2025-12-01 | -44.32 | $63.09 | 8800 |
| 2025-11-28 | -39.34 | $63.27 | 11100 |
| 2025-11-26 | -48.75 | $62.93 | 6900 |
| 2025-11-25 | -67.29 | $62.47 | 6731 |
| 2025-11-24 | -76.24 | $62.09 | 4817 |
| 2025-11-21 | -84.00 | $61.76 | 13500 |
| 2025-11-20 | -100.00 | $61.89 | 3407 |
| 2025-11-19 | -96.93 | $62.49 | 5700 |
| 2025-11-18 | -90.11 | $62.78 | 5800 |
| 2025-11-17 | -91.50 | $63.07 | 24900 |
| 2025-11-14 | -49.80 | $64.10 | 4107 |
| 2025-11-13 | -60.32 | $63.84 | 6024 |
| 2025-11-12 | -42.11 | $64.29 | 2737 |
| 2025-11-11 | -45.75 | $64.20 | 4900 |
| 2025-11-10 | -40.14 | $64.15 | 14000 |
| 2025-11-07 | -68.37 | $63.32 | 5817 |
| 2025-11-06 | -51.78 | $63.58 | 13900 |
| 2025-11-05 | -35.21 | $64.14 | 2500 |
| 2025-11-04 | -56.21 | $63.43 | 1900 |
| 2025-11-03 | -22.49 | $64.57 | 3914 |
| 2025-10-31 | -34.91 | $64.15 | 4933 |
| 2025-10-30 | -35.21 | $64.14 | 6909 |
| 2025-10-29 | -17.16 | $64.75 | 4600 |
| 2025-10-28 | -2.09 | $64.76 | 9000 |
| 2025-10-27 | 0.00 | $64.75 | 3205 |
| 2025-10-24 | -16.13 | $64.29 | 2024 |
| 2025-10-23 | -29.39 | $63.92 | 2326 |
| 2025-10-22 | -33.69 | $63.80 | 5300 |
| 2025-10-21 | -39.46 | $63.73 | 2600 |
| 2025-10-20 | -31.58 | $64.16 | 2900 |
| 2025-10-17 | -58.33 | $63.45 | 13500 |
| 2025-10-16 | -46.94 | $63.86 | 5239 |
| 2025-10-15 | -51.94 | $63.68 | 2921 |
| 2025-10-14 | -81.99 | $62.60 | 3400 |
| 2025-10-13 | -57.62 | $63.48 | 2742 |
| 2025-10-10 | -99.72 | $61.96 | 18400 |
| 2025-10-09 | -74.56 | $63.86 | 3432 |
| 2025-10-08 | -53.95 | $64.33 | 1849 |
| 2025-10-07 | -70.18 | $63.96 | 5709 |
| 2025-10-06 | -49.12 | $64.44 | 5610 |
| 2025-10-03 | -52.63 | $64.36 | 3009 |
| 2025-10-02 | -58.77 | $64.22 | 5400 |
| 2025-10-01 | -33.66 | $64.54 | 5300 |
| 2025-09-30 | -47.52 | $64.12 | 2800 |
| 2025-09-29 | -48.48 | $63.81 | 6700 |
| 2025-09-26 | -56.79 | $63.51 | 3000 |
| 2025-09-25 | -44.04 | $63.97 | 2628 |
| 2025-09-24 | -30.75 | $64.45 | 6900 |
| 2025-09-23 | -14.96 | $65.02 | 8300 |
| 2025-09-22 | -0.55 | $65.54 | 13037 |
| 2025-09-19 | -6.65 | $65.32 | 2806 |
| 2025-09-18 | -6.04 | $65.34 | 7900 |
| 2025-09-17 | -3.61 | $65.42 | 3700 |
| 2025-09-16 | -1.40 | $65.19 | 6121 |
| 2025-09-15 | -2.54 | $64.75 | 6105 |
| 2025-09-12 | -4.51 | $64.43 | 9422 |
| 2025-09-11 | -0.99 | $64.52 | 2428 |
| 2025-09-10 | -7.93 | $64.20 | 2245 |
| 2025-09-09 | -1.94 | $64.02 | 6400 |
| 2025-09-08 | 0.00 | $64.05 | 4800 |
| 2025-09-05 | -3.66 | $63.54 | 5237 |
| 2025-09-04 | -18.72 | $62.82 | 2000 |
| 2025-09-03 | -14.17 | $62.86 | 2546 |
| 2025-09-02 | -36.69 | $62.29 | 2526 |
| 2025-08-29 | -11.97 | $62.86 | 1243 |
| 2025-08-28 | -4.22 | $63.06 | 14739 |
| 2025-08-27 | -10.59 | $62.75 | 3227 |
| 2025-08-26 | -9.97 | $62.77 | 8800 |
| 2025-08-25 | -9.66 | $62.78 | 3500 |
| 2025-08-22 | -2.49 | $63.01 | 2249 |
| 2025-08-21 | -26.67 | $61.97 | 2226 |
| 2025-08-20 | -30.88 | $61.85 | 3030 |
| 2025-08-19 | -18.95 | $62.19 | 2209 |
| 2025-08-18 | 0.00 | $62.68 | 1222 |
| 2025-08-15 | -7.42 | $62.00 | 2600 |
| 2025-08-14 | -22.27 | $61.66 | 3919 |
| 2025-08-13 | -4.37 | $62.07 | 2145 |
| 2025-08-12 | -12.73 | $61.80 | 6300 |
| 2025-08-11 | -40.91 | $61.18 | 6517 |
| 2025-08-08 | -38.64 | $61.23 | 6600 |
| 2025-08-07 | -35.91 | $61.29 | 2800 |
| 2025-08-06 | -44.09 | $61.11 | 3800 |
| 2025-08-05 | -60.00 | $60.76 | 1728 |
| 2025-08-04 | -75.91 | $60.41 | 6000 |
| 2025-08-01 | -94.55 | $60.00 | 6303 |
| 2025-07-31 | -88.02 | $60.17 | 1628 |
| 2025-07-30 | -63.13 | $60.71 | 3332 |
| 2025-07-29 | -35.94 | $61.30 | 15500 |
| 2025-07-28 | -52.23 | $60.91 | 6406 |
| 2025-07-25 | -27.62 | $61.42 | 1301 |
| 2025-07-24 | -15.90 | $61.70 | 2702 |
| 2025-07-23 | 0.00 | $62.08 | 1642 |
| 2025-07-22 | -17.89 | $61.49 | 7344 |
| 2025-07-21 | -6.80 | $61.73 | 3547 |
| 2025-07-18 | -9.47 | $61.39 | 6400 |
| 2025-07-17 | 0.00 | $61.75 | 3300 |
| 2025-07-16 | -7.78 | $61.27 | 27339 |
| 2025-07-15 | -13.06 | $61.08 | 549 |
| 2025-07-14 | -20.83 | $60.80 | 7600 |
| 2025-07-11 | -27.22 | $60.57 | 9500 |
| 2025-07-10 | -25.56 | $60.63 | 3219 |
| 2025-07-09 | -27.78 | $60.55 | 17408 |
| 2025-07-08 | -32.50 | $60.38 | 2124 |
| 2025-07-07 | -44.44 | $59.95 | 5100 |
| 2025-07-03 | -12.78 | $61.09 | 3436 |
| 2025-07-02 | -0.75 | $60.61 | 6815 |
| 2025-07-01 | -1.89 | $60.36 | 6527 |
| 2025-06-30 | -3.13 | $60.25 | 3800 |
| 2025-06-27 | -15.49 | $59.80 | 2937 |
| 2025-06-26 | -12.96 | $59.89 | 5632 |
| 2025-06-25 | -22.82 | $59.54 | 3300 |
| 2025-06-24 | -28.45 | $59.34 | 1016 |
| 2025-06-23 | -54.93 | $58.40 | 1210 |
| 2025-06-20 | -66.30 | $57.95 | 1301 |
| 2025-06-18 | -40.88 | $58.87 | 2800 |
| 2025-06-17 | -42.93 | $58.77 | 4800 |
| 2025-06-16 | -19.24 | $59.59 | 937 |
| 2025-06-13 | -31.17 | $58.94 | 2300 |
| 2025-06-12 | -2.69 | $59.99 | 315 |
| 2025-06-11 | -6.21 | $59.69 | 1629 |
| 2025-06-10 | -3.31 | $59.39 | 925 |
| 2025-06-09 | -2.88 | $59.01 | 2100 |
| 2025-06-06 | -6.37 | $58.50 | 3000 |
| 2025-06-05 | -6.85 | $58.33 | 6100 |
| 2025-06-04 | 0.00 | $58.11 | 923 |
| 2025-06-03 | -1.81 | $57.50 | 2700 |
| 2025-06-02 | -0.21 | $57.46 | 2739 |
| 2025-05-30 | -8.04 | $57.08 | 3100 |
| 2025-05-29 | -0.82 | $57.43 | 1005 |
| 2025-05-28 | -4.06 | $57.11 | 1200 |
| 2025-05-27 | -0.43 | $57.28 | 1200 |
| 2025-05-23 | -3.87 | $57.09 | 1443 |
| 2025-05-22 | -10.43 | $56.78 | 9200 |
| 2025-05-21 | -9.36 | $56.83 | 2337 |
| 2025-05-20 | -8.18 | $56.75 | 3200 |
| 2025-05-19 | -4.10 | $56.92 | 1630 |
| 2025-05-16 | -7.90 | $56.65 | 3633 |
| 2025-05-15 | -9.35 | $56.56 | 7800 |
| 2025-05-14 | -4.11 | $56.44 | 1700 |
| 2025-05-13 | -8.06 | $56.20 | 16017 |
| 2025-05-12 | -6.72 | $55.75 | 3005 |
| 2025-05-09 | -14.91 | $54.72 | 14842 |
| 2025-05-08 | -20.69 | $54.17 | 4908 |
| 2025-05-07 | -15.19 | $54.20 | 3832 |
| 2025-05-06 | -7.54 | $54.91 | 3616 |
| 2025-05-05 | -1.62 | $55.46 | 14124 |
| 2025-05-02 | -0.12 | $54.97 | 2100 |
| 2025-05-01 | -3.96 | $53.37 | 2200 |
| 2025-04-30 | -3.27 | $53.42 | 4926 |
| 2025-04-29 | -0.82 | $53.60 | 2000 |
| 2025-04-28 | -2.28 | $53.19 | 3748 |
| 2025-04-25 | -8.20 | $52.82 | 849 |
| 2025-04-24 | -11.01 | $53.28 | 800 |
| 2025-04-23 | -22.66 | $52.37 | 1400 |
| 2025-04-22 | -27.78 | $51.97 | 2000 |
| 2025-04-21 | -40.10 | $51.08 | 1618 |
| 2025-04-17 | -38.08 | $51.24 | 7200 |
| 2025-04-16 | -44.00 | $50.81 | 4220 |
| 2025-04-15 | -42.87 | $51.14 | 7100 |
| 2025-04-14 | -47.23 | $50.80 | 4023 |
| 2025-04-11 | -54.19 | $50.21 | 4221 |
| 2025-04-10 | -70.13 | $48.86 | 15700 |
| 2025-04-09 | -67.65 | $49.07 | 22400 |
| 2025-04-08 | -97.20 | $46.83 | 26800 |
| 2025-04-07 | -93.06 | $47.96 | 23200 |
| 2025-04-04 | -96.53 | $49.79 | 18240 |
| 2025-04-03 | -83.15 | $52.53 | 8900 |
| 2025-04-02 | -54.95 | $53.30 | 3500 |
| 2025-04-01 | -68.50 | $52.93 | 9500 |
| 2025-03-31 | -78.35 | $52.52 | 8021 |
| 2025-03-28 | -61.39 | $52.94 | 8602 |
| 2025-03-27 | -26.40 | $54.00 | 8000 |
| 2025-03-26 | -35.97 | $53.71 | 6940 |
| 2025-03-25 | -30.36 | $53.88 | 3718 |
| 2025-03-24 | -20.79 | $54.17 | 1446 |
| 2025-03-21 | -20.79 | $54.17 | 900 |
| 2025-03-20 | -28.40 | $54.19 | 2100 |
| 2025-03-19 | -14.50 | $54.66 | 3300 |
| 2025-03-18 | -16.27 | $54.60 | 5319 |
| 2025-03-17 | -14.50 | $54.66 | 11100 |
| 2025-03-14 | -37.57 | $53.88 | 7529 |
| 2025-03-13 | -65.09 | $52.95 | 9700 |
| 2025-03-12 | -58.58 | $53.17 | 1815 |
| 2025-03-11 | -62.13 | $53.05 | 7800 |
| 2025-03-10 | -69.23 | $52.81 | 11200 |
| 2025-03-07 | -34.62 | $53.98 | 13201 |
| 2025-03-06 | -41.42 | $53.75 | 5500 |
| 2025-03-05 | -32.25 | $54.06 | 4200 |
| 2025-03-04 | -81.66 | $52.39 | 8500 |
| 2025-03-03 | -95.86 | $51.91 | 9840 |
| 2025-02-28 | -80.12 | $52.45 | 6800 |
| 2025-02-27 | -57.86 | $53.20 | 7300 |
| 2025-02-26 | -30.86 | $54.11 | 1412 |
| 2025-02-25 | -36.50 | $53.92 | 6810 |
| 2025-02-24 | -29.67 | $54.15 | 4428 |
| 2025-02-21 | -17.51 | $54.56 | 6100 |
| 2025-02-20 | -1.88 | $54.92 | 5808 |
| 2025-02-19 | -2.58 | $54.42 | 3200 |
| 2025-02-18 | -3.97 | $54.20 | 17617 |
| 2025-02-14 | 0.00 | $54.14 | 4813 |
| 2025-02-13 | -5.80 | $53.89 | 9500 |
| 2025-02-12 | -9.33 | $53.53 | 3100 |
| 2025-02-11 | -13.08 | $53.40 | 1304 |
| 2025-02-10 | 0.00 | $53.68 | 5200 |
| 2025-02-07 | -10.34 | $53.23 | 508 |
| 2025-02-06 | 0.00 | $53.50 | 17116 |
| 2025-02-05 | -23.76 | $53.04 | 3115 |
| 2025-02-04 | -30.50 | $52.85 | 1527 |
| 2025-02-03 | -52.48 | $52.23 | 3200 |
| 2025-01-31 | -37.59 | $52.65 | 16900 |
| 2025-01-30 | -16.31 | $53.25 | 2900 |
| 2025-01-29 | -35.11 | $52.72 | 2300 |
| 2025-01-28 | -41.84 | $52.53 | 600 |
| 2025-01-27 | -47.04 | $52.41 | 4700 |
| 2025-01-24 | -18.97 | $53.24 | 7045 |
| 2025-01-23 | -24.48 | $53.08 | 1318 |
| 2025-01-22 | -28.34 | $53.09 | 2815 |
| 2025-01-21 | -28.66 | $53.08 | 3300 |
| 2025-01-17 | -53.78 | $52.54 | 2739 |
| 2025-01-16 | -70.74 | $51.99 | 12800 |
| 2025-01-15 | -75.34 | $52.17 | 2100 |
| 2025-01-14 | -85.99 | $51.69 | 4741 |
| 2025-01-13 | -93.80 | $51.25 | 6600 |
| 2025-01-10 | -99.63 | $51.64 | 5531 |
| 2025-01-08 | -94.96 | $53.04 | 2703 |
| 2025-01-07 | -90.35 | $53.45 | 538 |
| 2025-01-06 | -90.82 | $53.43 | 1535 |
| 2025-01-03 | -90.35 | $53.45 | 9007 |
| 2025-01-02 | -96.94 | $53.17 | 22500 |
| 2024-12-31 | -93.88 | $53.30 | 6023 |
| 2024-12-30 | -95.29 | $53.24 | 3721 |
| 2024-12-27 | -91.22 | $53.55 | 3646 |
| 2024-12-26 | -86.83 | $53.73 | 2941 |
| 2024-12-24 | -85.37 | $53.79 | 313 |
| 2024-12-23 | -90.98 | $53.56 | 4500 |
| 2024-12-20 | -86.83 | $53.73 | 6324 |
| 2024-12-19 | -90.49 | $53.58 | 6600 |
| 2024-12-18 | -100.00 | $53.19 | 5000 |
| 2024-12-17 | -93.45 | $54.58 | 800 |
| 2024-12-16 | -59.49 | $55.88 | 1836 |
| 2024-12-13 | -26.74 | $56.60 | 1700 |
| 2024-12-12 | -34.62 | $56.39 | 2200 |
| 2024-12-11 | -13.85 | $56.93 | 1635 |
| 2024-12-10 | -35.00 | $56.38 | 4800 |
| 2024-12-09 | -11.92 | $56.98 | 6900 |
| 2024-12-06 | -26.24 | $56.32 | 633 |
| 2024-12-05 | -49.59 | $56.55 | 3443 |
| 2024-12-04 | -55.83 | $56.32 | 3700 |
| 2024-12-03 | -60.98 | $56.13 | 5829 |
| 2024-12-02 | -67.75 | $55.88 | 12702 |
| 2024-11-29 | -66.40 | $55.93 | 9115 |
| 2024-11-27 | -75.61 | $55.59 | 735 |
| 2024-11-26 | -72.90 | $55.69 | 411 |
| 2024-11-25 | -73.44 | $55.67 | 3000 |
| 2024-11-22 | -86.99 | $55.17 | 1604 |
| 2024-11-21 | -86.99 | $55.17 | 3500 |
| 2024-11-20 | -87.80 | $55.14 | 8700 |
| 2024-11-19 | -82.93 | $55.32 | 1200 |
| 2024-11-18 | -88.35 | $55.12 | 6400 |
| 2024-11-15 | -99.46 | $54.71 | 1100 |
| 2024-11-14 | -100.00 | $54.69 | 630 |
| 2024-11-13 | -98.56 | $54.96 | 800 |
| 2024-11-12 | -94.90 | $55.40 | 3700 |
| 2024-11-11 | -95.73 | $56.36 | 2200 |
| 2024-11-08 | -88.36 | $56.71 | 1200 |
| 2024-11-07 | -1.06 | $58.36 | 2705 |
| 2024-11-06 | -54.60 | $57.23 | 2611 |
| 2024-11-05 | -28.22 | $57.66 | 1100 |
| 2024-11-04 | -74.52 | $57.02 | 745 |
| 2024-11-01 | -89.02 | $56.86 | 500 |
| 2024-10-31 | -88.72 | $56.87 | 1230 |
| 2024-10-30 | -93.18 | $56.72 | 4500 |
| 2024-10-29 | -93.31 | $56.73 | 729 |
| 2024-10-28 | -84.68 | $57.04 | 4700 |
| 2024-10-25 | -98.05 | $56.56 | 6400 |
| 2024-10-24 | -96.07 | $56.90 | 808 |
| 2024-10-23 | -96.49 | $57.06 | 500 |
| 2024-10-22 | -91.69 | $57.21 | 738 |
| 2024-10-21 | -88.50 | $57.31 | 800 |
| 2024-10-18 | -67.12 | $57.63 | 1730 |
| 2024-10-17 | -72.63 | $57.32 | 2223 |
| 2024-10-16 | -55.79 | $57.96 | 2921 |
| 2024-10-15 | -70.65 | $56.95 | 819 |
| 2024-10-14 | -46.73 | $58.01 | 1300 |
| 2024-10-11 | -45.15 | $58.08 | 611 |
| 2024-10-10 | -45.97 | $57.97 | 1700 |
| 2024-10-09 | -41.91 | $57.93 | 700 |
| 2024-10-08 | -25.12 | $58.54 | 1100 |
| 2024-10-07 | -4.40 | $59.81 | 5000 |
| 2024-10-04 | -12.72 | $59.30 | 3400 |
| 2024-10-03 | -19.41 | $58.89 | 5600 |
| 2024-10-02 | 0.00 | $60.08 | 513 |
| 2024-10-01 | -4.97 | $59.11 | 600 |
| 2024-09-30 | -9.76 | $58.85 | 3600 |
| 2024-09-27 | -5.94 | $59.02 | 1649 |
| 2024-09-26 | -0.83 | $58.74 | 6828 |
| 2024-09-25 | -17.85 | $57.31 | 500 |
| 2024-09-24 | 0.00 | $58.04 | 1200 |
| 2024-09-23 | -1.80 | $56.68 | 800 |
| 2024-09-20 | -11.90 | $56.32 | 4000 |
| 2024-09-19 | 0.00 | $56.64 | 2600 |
| 2024-09-18 | -33.59 | $55.65 | 9100 |
| 2024-09-17 | -26.17 | $55.84 | 9215 |
| 2024-09-16 | -25.00 | $55.87 | 1721 |
| 2024-09-13 | -36.33 | $55.58 | 600 |
| 2024-09-12 | -59.38 | $54.99 | 1300 |
| 2024-09-11 | -69.53 | $54.73 | 1322 |
| 2024-09-10 | -89.38 | $54.49 | 1500 |
| 2024-09-09 | -74.67 | $54.83 | 600 |
| 2024-09-06 | -91.46 | $54.26 | 5900 |
| 2024-09-05 | -40.97 | $55.33 | 227 |
| 2024-09-04 | -35.25 | $55.16 | 135 |
| 2024-09-03 | -30.11 | $55.08 | 15109 |
| 2024-08-30 | -10.73 | $55.98 | 3035 |
| 2024-08-29 | -14.98 | $55.77 | 900 |
| 2024-08-28 | -15.59 | $55.74 | 900 |
| 2024-08-27 | -3.04 | $56.36 | 2400 |
| 2024-08-26 | -7.89 | $56.12 | 500 |
| 2024-08-23 | 0.00 | $56.51 | 400 |
| 2024-08-22 | -19.88 | $55.44 | 900 |
| 2024-08-21 | -2.07 | $56.30 | 600 |
| 2024-08-20 | -7.87 | $56.02 | 615 |
| 2024-08-19 | 0.00 | $56.40 | 149 |
| 2024-08-16 | -0.25 | $55.49 | 2544 |
| 2024-08-15 | -8.65 | $55.16 | 2800 |
| 2024-08-14 | -38.30 | $54.55 | 800 |
| 2024-08-13 | -44.81 | $54.76 | 534 |
| 2024-08-12 | -51.90 | $54.35 | 2600 |
| 2024-08-09 | -56.40 | $54.09 | 700 |
| 2024-08-08 | -60.55 | $53.85 | 700 |
| 2024-08-07 | -80.80 | $52.68 | 2816 |
| 2024-08-06 | -96.71 | $51.76 | 6900 |
| 2024-08-05 | -97.58 | $51.71 | 5100 |
| 2024-08-02 | -100.00 | $54.03 | 339 |
| 2024-08-01 | -90.91 | $54.65 | 226 |
| 2024-07-31 | -67.00 | $55.36 | 2800 |
| 2024-07-30 | -94.28 | $54.55 | 3700 |
| 2024-07-29 | -96.61 | $54.50 | 2432 |
| 2024-07-26 | -82.03 | $54.93 | 710 |
| 2024-07-25 | -100.00 | $54.40 | 742 |
| 2024-07-24 | -100.00 | $54.52 | 2200 |
| 2024-07-23 | -98.37 | $54.94 | 5126 |
| 2024-07-22 | -78.72 | $55.50 | 6700 |
| 2024-07-19 | -93.21 | $55.29 | 4500 |
| 2024-07-18 | -66.97 | $55.87 | 5415 |
| 2024-07-17 | -23.98 | $56.82 | 47521 |
| 2024-07-16 | -6.36 | $57.20 | 1914 |
| 2024-07-15 | -25.91 | $56.77 | 2500 |
| 2024-07-12 | -3.64 | $57.26 | 1330 |
| 2024-07-11 | -7.83 | $57.14 | 900 |
| 2024-07-10 | -13.11 | $56.73 | 2640 |
| 2024-07-09 | -25.14 | $56.51 | 1500 |
| 2024-07-08 | 0.00 | $56.97 | 4922 |
| 2024-07-05 | -5.20 | $56.78 | 22300 |
| 2024-07-03 | -23.08 | $56.42 | 230 |
| 2024-07-02 | -43.57 | $55.82 | 800 |
| 2024-07-01 | -50.62 | $55.65 | 4500 |
| 2024-06-28 | -59.75 | $55.43 | 4100 |
| 2024-06-27 | -71.78 | $55.14 | 3119 |
| 2024-06-26 | -66.39 | $55.27 | 3309 |
| 2024-06-25 | -62.66 | $55.36 | 1900 |
| 2024-06-24 | -53.53 | $55.58 | 600 |
| 2024-06-21 | -35.27 | $56.02 | 437 |
| 2024-06-20 | -36.10 | $56.00 | 1500 |
| 2024-06-18 | -22.04 | $56.37 | 700 |
| 2024-06-17 | -39.27 | $55.96 | 600 |
| 2024-06-14 | -46.25 | $55.82 | 400 |
| 2024-06-13 | -47.43 | $55.79 | 343 |
| 2024-06-12 | -44.66 | $55.86 | 101 |
| 2024-06-11 | -62.45 | $55.41 | 844 |
| 2024-06-10 | -55.73 | $55.58 | 6841 |
| 2024-06-07 | -69.57 | $55.23 | 900 |
| 2024-06-06 | -58.10 | $55.52 | 600 |
| 2024-06-05 | -72.33 | $55.16 | 601 |
| 2024-06-04 | -91.30 | $54.68 | 2000 |
| 2024-06-03 | -73.44 | $55.58 | 18700 |
| 2024-05-31 | -85.42 | $55.35 | 900 |
| 2024-05-30 | -57.08 | $55.66 | 6700 |
| 2024-05-29 | -39.48 | $55.77 | 14600 |
| 2024-05-28 | -26.81 | $56.14 | 3826 |
| 2024-05-24 | -28.08 | $56.10 | 2727 |
| 2024-05-23 | -37.54 | $55.71 | 9539 |
| 2024-05-22 | -11.75 | $56.48 | 2600 |
| 2024-05-21 | -8.99 | $56.60 | 25100 |
| 2024-05-20 | -1.80 | $56.91 | 21935 |
| 2024-05-17 | 0.00 | $56.99 | 400 |
| 2024-05-16 | -0.84 | $56.70 | 19237 |
| 2024-05-15 | 0.00 | $56.58 | 139 |
| 2024-05-14 | 0.00 | $55.91 | 300 |
| 2024-05-13 | -3.02 | $55.48 | 400 |
| 2024-05-10 | -8.61 | $55.23 | 4803 |
| 2024-05-09 | -6.84 | $55.30 | 528 |
| 2024-05-08 | -10.13 | $55.17 | 700 |
| 2024-05-07 | -8.61 | $55.23 | 3434 |
| 2024-05-06 | -2.78 | $55.46 | 1526 |
| 2024-05-03 | 0.00 | $55.57 | 400 |
| 2024-05-02 | 0.00 | $55.28 | 1822 |
| 2024-05-01 | -17.79 | $53.93 | 1300 |
| 2024-04-30 | -21.71 | $53.82 | 400 |
| 2024-04-29 | -1.07 | $54.40 | 1620 |
| 2024-04-26 | -24.09 | $53.70 | 800 |
| 2024-04-25 | -43.07 | $53.18 | 6500 |
| 2024-04-24 | -52.55 | $52.92 | 300 |
| 2024-04-23 | -58.39 | $52.76 | 6545 |
| 2024-04-22 | -72.26 | $52.38 | 9300 |
| 2024-04-19 | -84.67 | $52.04 | 1100 |
| 2024-04-18 | -77.74 | $52.23 | 516 |
| 2024-04-17 | -84.67 | $52.04 | 225 |
| 2024-04-16 | -98.54 | $51.66 | 1839 |
| 2024-04-15 | -84.03 | $52.36 | 3200 |
| 2024-04-12 | -60.08 | $52.93 | 9100 |
| 2024-04-11 | -23.53 | $53.80 | 300 |
| 2024-04-10 | -34.45 | $53.54 | 1000 |
| 2024-04-09 | -0.42 | $54.35 | 1530 |
| 2024-04-08 | -16.88 | $53.95 | 200 |
| 2024-04-05 | -27.00 | $53.71 | 943 |
| 2024-04-04 | -27.00 | $53.71 | 2703 |
| 2024-04-03 | -6.44 | $53.87 | 7802 |
| 2024-04-02 | -6.47 | $53.57 | 3909 |
| 2024-04-01 | -21.18 | $53.32 | 2000 |
| 2024-03-28 | -10.19 | $52.95 | 511 |
| 2024-03-27 | -19.44 | $52.85 | 400 |
| 2024-03-26 | -52.78 | $52.49 | 406 |
| 2024-03-25 | -15.74 | $52.89 | 900 |
| 2024-03-22 | -24.07 | $52.80 | 13500 |
| 2024-03-21 | -10.19 | $52.95 | 2500 |
| 2024-03-20 | -23.00 | $52.75 | 1446 |
| 2024-03-19 | -80.00 | $52.18 | 2400 |
| 2024-03-18 | -78.02 | $52.27 | 3000 |
| 2024-03-15 | -94.79 | $52.07 | 1200 |
| 2024-03-14 | -59.06 | $52.10 | 2000 |
| 2024-03-13 | -46.63 | $52.15 | 400 |
| 2024-03-12 | -6.78 | $52.82 | 1800 |
| 2024-03-11 | -14.83 | $52.63 | 6900 |
| 2024-03-08 | -19.92 | $52.51 | 139 |
| 2024-03-07 | -13.14 | $52.67 | 1900 |
| 2024-03-06 | -11.02 | $52.72 | 2300 |
| 2024-03-05 | -29.24 | $52.29 | 441 |
| 2024-03-04 | -11.70 | $52.65 | 100 |
| 2024-03-01 | -1.77 | $52.93 | 1529 |
| 2024-02-29 | -23.21 | $52.31 | 1121 |
| 2024-02-28 | -31.07 | $52.09 | 1618 |
| 2024-02-27 | -4.64 | $52.83 | 7126 |
| 2024-02-26 | -9.64 | $52.69 | 3613 |
| 2024-02-23 | -5.36 | $52.81 | 911 |
| 2024-02-22 | -2.50 | $52.89 | 1330 |
| 2024-02-21 | 0.00 | $52.52 | 2017 |
| 2024-02-20 | -2.79 | $52.25 | 1011 |
| 2024-02-16 | -6.73 | $52.02 | 5047 |
| 2024-02-15 | -19.40 | $51.58 | 1100 |
| 2024-02-14 | -37.31 | $51.22 | 1325 |
| 2024-02-13 | -65.17 | $50.66 | 1100 |
| 2024-02-12 | -11.94 | $51.73 | 800 |
| 2024-02-09 | -42.08 | $51.24 | 2200 |
| 2024-02-08 | -49.32 | $51.08 | 800 |
| 2024-02-07 | -39.82 | $51.29 | 4200 |
| 2024-02-06 | -33.48 | $51.43 | 1200 |
| 2024-02-05 | -86.89 | $50.31 | 515 |
| 2024-02-02 | -81.65 | $50.47 | 600 |
| 2024-02-01 | -63.31 | $50.98 | 433 |
| 2024-01-31 | -82.37 | $50.45 | 3541 |
| 2024-01-30 | -74.51 | $50.74 | 600 |
| 2024-01-29 | -72.55 | $50.97 | 500 |
| 2024-01-26 | -70.11 | $51.06 | 1420 |
| 2024-01-25 | -70.11 | $51.06 | 1306 |
| 2024-01-24 | -67.93 | $51.14 | 1742 |
| 2024-01-23 | -83.15 | $50.58 | 1900 |
| 2024-01-22 | -96.74 | $50.08 | 523 |
| 2024-01-19 | -85.05 | $50.51 | 1600 |
| 2024-01-18 | -95.65 | $50.12 | 1100 |
| 2024-01-17 | -100.00 | $50.05 | 1509 |
| 2024-01-16 | -97.80 | $50.97 | 19500 |
| 2024-01-12 | -83.33 | $52.04 | 528 |
| 2024-01-11 | -67.19 | $51.94 | 3410 |
| 2024-01-10 | -74.70 | $51.75 | 710 |
| 2024-01-09 | -68.38 | $51.91 | 3635 |
| 2024-01-08 | -39.92 | $52.63 | 2913 |
| 2024-01-05 | -47.04 | $52.45 | 2800 |
| 2024-01-04 | -56.52 | $52.21 | 2500 |
| 2024-01-03 | -42.29 | $52.57 | 143 |
| 2024-01-02 | -38.74 | $52.66 | 7200 |
| 2023-12-29 | -7.91 | $53.44 | 1642 |
| 2023-12-28 | -8.86 | $53.27 | 3200 |
| 2023-12-27 | -9.14 | $52.90 | 1420 |
| 2023-12-26 | -22.84 | $52.63 | 7300 |
| 2023-12-22 | -28.93 | $52.51 | 1800 |
| 2023-12-21 | -17.77 | $52.73 | 10141 |
| 2023-12-20 | -58.88 | $51.92 | 50400 |
| 2023-12-19 | -34.52 | $52.40 | 1400 |
| 2023-12-18 | -48.73 | $52.12 | 3632 |
| 2023-12-15 | -34.01 | $52.41 | 1700 |
| 2023-12-14 | -5.58 | $52.97 | 2100 |
| 2023-12-13 | -40.12 | $52.14 | 1500 |
| 2023-12-12 | -79.17 | $51.69 | 1300 |
| 2023-12-11 | -43.37 | $51.62 | 1339 |
| 2023-12-08 | -45.36 | $51.46 | 700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.40
2026-07-22
Close Price
$66.09
Vol: 20365Average Directional Index - Detailed Analysis
Minimum
4.68
Average
21.81
Maximum
56.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.40 | $66.09 | 20365 |
| 2026-07-21 | 17.95 | $66.01 | 9400 |
| 2026-07-20 | 17.42 | $64.86 | 12000 |
| 2026-07-17 | 16.55 | $65.60 | 15500 |
| 2026-07-16 | 15.75 | $66.80 | 11900 |
| 2026-07-15 | 15.24 | $67.48 | 16300 |
| 2026-07-14 | 14.82 | $67.38 | 7819 |
| 2026-07-13 | 14.29 | $67.21 | 8000 |
| 2026-07-10 | 13.75 | $68.85 | 16400 |
| 2026-07-09 | 13.56 | $68.09 | 5017 |
| 2026-07-08 | 13.07 | $67.52 | 15700 |
| 2026-07-07 | 12.25 | $67.72 | 6800 |
| 2026-07-06 | 11.60 | $69.46 | 9700 |
| 2026-07-02 | 11.48 | $68.46 | 29800 |
| 2026-07-01 | 11.23 | $68.44 | 4000 |
| 2026-06-30 | 11.16 | $69.32 | 7048 |
| 2026-06-29 | 11.25 | $68.62 | 8634 |
| 2026-06-26 | 11.03 | $67.91 | 18800 |
| 2026-06-25 | 10.60 | $68.30 | 23100 |
| 2026-06-24 | 10.33 | $68.68 | 3200 |
| 2026-06-23 | 10.12 | $68.82 | 8400 |
| 2026-06-22 | 10.02 | $71.62 | 9621 |
| 2026-06-18 | 10.21 | $71.69 | 3300 |
| 2026-06-17 | 10.43 | $70.67 | 7300 |
| 2026-06-16 | 10.65 | $71.17 | 19803 |
| 2026-06-15 | 10.71 | $72.27 | 23800 |
| 2026-06-12 | 10.37 | $70.69 | 39400 |
| 2026-06-11 | 10.48 | $70.24 | 8931 |
| 2026-06-10 | 10.82 | $67.58 | 8319 |
| 2026-06-09 | 10.94 | $68.20 | 33400 |
| 2026-06-08 | 11.16 | $68.29 | 18510 |
| 2026-06-05 | 11.05 | $68.04 | 16530 |
| 2026-06-04 | 10.94 | $71.43 | 5900 |
| 2026-06-03 | 11.12 | $71.00 | 5000 |
| 2026-06-02 | 11.43 | $71.90 | 16429 |
| 2026-06-01 | 11.67 | $72.10 | 22900 |
| 2026-05-29 | 11.84 | $71.38 | 8000 |
| 2026-05-28 | 12.22 | $71.70 | 3500 |
| 2026-05-27 | 12.63 | $71.44 | 8000 |
| 2026-05-26 | 12.93 | $72.59 | 20616 |
| 2026-05-22 | 12.92 | $70.50 | 11300 |
| 2026-05-21 | 13.55 | $69.79 | 9100 |
| 2026-05-20 | 14.02 | $69.36 | 18618 |
| 2026-05-19 | 14.28 | $68.54 | 4338 |
| 2026-05-18 | 14.27 | $69.39 | 7017 |
| 2026-05-15 | 14.61 | $69.66 | 4725 |
| 2026-05-14 | 15.15 | $71.77 | 5735 |
| 2026-05-13 | 15.51 | $71.48 | 1309 |
| 2026-05-12 | 15.97 | $70.86 | 4700 |
| 2026-05-11 | 16.71 | $72.62 | 4113 |
| 2026-05-08 | 16.56 | $72.86 | 1430 |
| 2026-05-07 | 16.42 | $71.98 | 3800 |
| 2026-05-06 | 16.36 | $72.82 | 11400 |
| 2026-05-05 | 16.16 | $71.84 | 2932 |
| 2026-05-04 | 16.22 | $70.39 | 3429 |
| 2026-05-01 | 16.63 | $70.91 | 6313 |
| 2026-04-30 | 16.81 | $70.99 | 5120 |
| 2026-04-29 | 17.12 | $69.64 | 8800 |
| 2026-04-28 | 17.80 | $69.87 | 5600 |
| 2026-04-27 | 18.55 | $69.96 | 2814 |
| 2026-04-24 | 19.24 | $70.45 | 4400 |
| 2026-04-23 | 19.98 | $69.39 | 6746 |
| 2026-04-22 | 20.85 | $71.02 | 2200 |
| 2026-04-21 | 20.98 | $69.53 | 7743 |
| 2026-04-20 | 21.24 | $70.28 | 3920 |
| 2026-04-17 | 21.23 | $70.74 | 25208 |
| 2026-04-16 | 20.98 | $69.11 | 7400 |
| 2026-04-15 | 21.34 | $68.79 | 4823 |
| 2026-04-14 | 21.85 | $68.72 | 12608 |
| 2026-04-13 | 22.42 | $68.03 | 15337 |
| 2026-04-10 | 23.23 | $67.27 | 4221 |
| 2026-04-09 | 24.25 | $66.91 | 5400 |
| 2026-04-08 | 25.49 | $66.74 | 11244 |
| 2026-04-07 | 26.82 | $63.68 | 12227 |
| 2026-04-06 | 26.88 | $63.76 | 4136 |
| 2026-04-02 | 27.17 | $63.47 | 5200 |
| 2026-04-01 | 27.36 | $64.11 | 10700 |
| 2026-03-31 | 27.98 | $63.43 | 19338 |
| 2026-03-30 | 28.12 | $61.81 | 5847 |
| 2026-03-27 | 27.74 | $62.33 | 15400 |
| 2026-03-26 | 27.49 | $62.28 | 28900 |
| 2026-03-25 | 27.25 | $64.19 | 9800 |
| 2026-03-24 | 27.59 | $62.80 | 5800 |
| 2026-03-23 | 27.07 | $64.00 | 19000 |
| 2026-03-20 | 26.76 | $62.55 | 44500 |
| 2026-03-19 | 26.16 | $64.18 | 3600 |
| 2026-03-18 | 25.84 | $63.63 | 1821 |
| 2026-03-17 | 25.62 | $64.52 | 7504 |
| 2026-03-16 | 25.68 | $64.18 | 10929 |
| 2026-03-13 | 25.51 | $62.88 | 16500 |
| 2026-03-12 | 25.15 | $63.11 | 21104 |
| 2026-03-11 | 24.86 | $64.49 | 9636 |
| 2026-03-10 | 24.96 | $64.27 | 10130 |
| 2026-03-09 | 25.07 | $64.34 | 20113 |
| 2026-03-06 | 24.61 | $63.53 | 21900 |
| 2026-03-05 | 24.32 | $63.48 | 34118 |
| 2026-03-04 | 24.02 | $64.59 | 37912 |
| 2026-03-03 | 24.05 | $64.89 | 35918 |
| 2026-03-02 | 24.08 | $67.54 | 8144 |
| 2026-02-27 | 24.83 | $68.66 | 8942 |
| 2026-02-26 | 24.58 | $68.77 | 20100 |
| 2026-02-25 | 24.32 | $69.21 | 5824 |
| 2026-02-24 | 23.38 | $68.91 | 4800 |
| 2026-02-23 | 22.48 | $68.19 | 12712 |
| 2026-02-20 | 21.64 | $68.74 | 36700 |
| 2026-02-19 | 20.78 | $67.68 | 18400 |
| 2026-02-18 | 20.35 | $67.87 | 8900 |
| 2026-02-17 | 19.66 | $67.67 | 25747 |
| 2026-02-13 | 19.06 | $67.69 | 18039 |
| 2026-02-12 | 18.49 | $67.48 | 16148 |
| 2026-02-11 | 17.71 | $68.10 | 7100 |
| 2026-02-10 | 16.98 | $67.38 | 8148 |
| 2026-02-09 | 16.51 | $67.41 | 8301 |
| 2026-02-06 | 16.01 | $66.47 | 4700 |
| 2026-02-05 | 16.00 | $65.50 | 11100 |
| 2026-02-04 | 16.22 | $66.10 | 17045 |
| 2026-02-03 | 16.15 | $66.20 | 14536 |
| 2026-02-02 | 16.28 | $65.77 | 10948 |
| 2026-01-30 | 16.81 | $65.87 | 15934 |
| 2026-01-29 | 16.92 | $66.69 | 10800 |
| 2026-01-28 | 16.73 | $67.06 | 12301 |
| 2026-01-27 | 15.93 | $66.87 | 4900 |
| 2026-01-26 | 15.19 | $66.12 | 31206 |
| 2026-01-23 | 14.77 | $65.72 | 14212 |
| 2026-01-22 | 14.62 | $65.50 | 13300 |
| 2026-01-21 | 13.94 | $64.91 | 168900 |
| 2026-01-20 | 13.64 | $64.03 | 9200 |
| 2026-01-16 | 13.77 | $64.15 | 9333 |
| 2026-01-15 | 13.83 | $64.53 | 5018 |
| 2026-01-14 | 13.36 | $64.21 | 3500 |
| 2026-01-13 | 13.20 | $63.83 | 15100 |
| 2026-01-12 | 13.17 | $64.18 | 12000 |
| 2026-01-09 | 13.13 | $63.67 | 37305 |
| 2026-01-08 | 13.46 | $63.37 | 9015 |
| 2026-01-07 | 14.01 | $63.56 | 5526 |
| 2026-01-06 | 14.26 | $63.72 | 14742 |
| 2026-01-05 | 14.46 | $63.41 | 6436 |
| 2026-01-02 | 14.95 | $63.25 | 6600 |
| 2025-12-31 | 15.58 | $62.41 | 12100 |
| 2025-12-30 | 15.93 | $62.40 | 22800 |
| 2025-12-29 | 16.30 | $62.25 | 10700 |
| 2025-12-26 | 16.29 | $62.67 | 12402 |
| 2025-12-24 | 16.54 | $62.52 | 4300 |
| 2025-12-23 | 16.70 | $62.49 | 9213 |
| 2025-12-22 | 16.81 | $62.15 | 6233 |
| 2025-12-19 | 16.82 | $61.83 | 18800 |
| 2025-12-18 | 16.53 | $61.28 | 88300 |
| 2025-12-17 | 15.72 | $60.91 | 5900 |
| 2025-12-16 | 14.87 | $61.35 | 17841 |
| 2025-12-15 | 14.13 | $63.02 | 4708 |
| 2025-12-12 | 14.47 | $62.71 | 1500 |
| 2025-12-11 | 14.58 | $63.16 | 9140 |
| 2025-12-10 | 14.92 | $63.18 | 5203 |
| 2025-12-09 | 15.29 | $62.91 | 3600 |
| 2025-12-08 | 15.37 | $62.71 | 8400 |
| 2025-12-05 | 15.33 | $63.07 | 7304 |
| 2025-12-04 | 15.60 | $63.12 | 5300 |
| 2025-12-03 | 15.92 | $63.17 | 4400 |
| 2025-12-02 | 16.03 | $63.16 | 14700 |
| 2025-12-01 | 16.10 | $63.09 | 8800 |
| 2025-11-28 | 16.23 | $63.27 | 11100 |
| 2025-11-26 | 16.34 | $62.93 | 6900 |
| 2025-11-25 | 16.20 | $62.47 | 6731 |
| 2025-11-24 | 15.68 | $62.09 | 4817 |
| 2025-11-21 | 14.82 | $61.76 | 13500 |
| 2025-11-20 | 13.75 | $61.89 | 3407 |
| 2025-11-19 | 13.00 | $62.49 | 5700 |
| 2025-11-18 | 12.45 | $62.78 | 5800 |
| 2025-11-17 | 11.93 | $63.07 | 24900 |
| 2025-11-14 | 11.62 | $64.10 | 4107 |
| 2025-11-13 | 11.72 | $63.84 | 6024 |
| 2025-11-12 | 11.87 | $64.29 | 2737 |
| 2025-11-11 | 12.32 | $64.20 | 4900 |
| 2025-11-10 | 12.71 | $64.15 | 14000 |
| 2025-11-07 | 13.08 | $63.32 | 5817 |
| 2025-11-06 | 12.90 | $63.58 | 13900 |
| 2025-11-05 | 13.05 | $64.14 | 2500 |
| 2025-11-04 | 13.45 | $63.43 | 1900 |
| 2025-11-03 | 13.64 | $64.57 | 3914 |
| 2025-10-31 | 14.16 | $64.15 | 4933 |
| 2025-10-30 | 14.73 | $64.14 | 6909 |
| 2025-10-29 | 15.46 | $64.75 | 4600 |
| 2025-10-28 | 15.88 | $64.76 | 9000 |
| 2025-10-27 | 16.67 | $64.75 | 3205 |
| 2025-10-24 | 17.54 | $64.29 | 2024 |
| 2025-10-23 | 18.15 | $63.92 | 2326 |
| 2025-10-22 | 18.58 | $63.80 | 5300 |
| 2025-10-21 | 19.03 | $63.73 | 2600 |
| 2025-10-20 | 19.33 | $64.16 | 2900 |
| 2025-10-17 | 19.70 | $63.45 | 13500 |
| 2025-10-16 | 19.62 | $63.86 | 5239 |
| 2025-10-15 | 19.85 | $63.68 | 2921 |
| 2025-10-14 | 19.98 | $62.60 | 3400 |
| 2025-10-13 | 19.27 | $63.48 | 2742 |
| 2025-10-10 | 18.97 | $61.96 | 18400 |
| 2025-10-09 | 18.65 | $63.86 | 3432 |
| 2025-10-08 | 19.58 | $64.33 | 1849 |
| 2025-10-07 | 20.35 | $63.96 | 5709 |
| 2025-10-06 | 21.16 | $64.44 | 5610 |
| 2025-10-03 | 21.55 | $64.36 | 3009 |
| 2025-10-02 | 22.02 | $64.22 | 5400 |
| 2025-10-01 | 22.55 | $64.54 | 5300 |
| 2025-09-30 | 22.90 | $64.12 | 2800 |
| 2025-09-29 | 23.54 | $63.81 | 6700 |
| 2025-09-26 | 24.32 | $63.51 | 3000 |
| 2025-09-25 | 25.50 | $63.97 | 2628 |
| 2025-09-24 | 26.24 | $64.45 | 6900 |
| 2025-09-23 | 26.53 | $65.02 | 8300 |
| 2025-09-22 | 26.31 | $65.54 | 13037 |
| 2025-09-19 | 25.72 | $65.32 | 2806 |
| 2025-09-18 | 25.20 | $65.34 | 7900 |
| 2025-09-17 | 24.64 | $65.42 | 3700 |
| 2025-09-16 | 23.88 | $65.19 | 6121 |
| 2025-09-15 | 23.24 | $64.75 | 6105 |
| 2025-09-12 | 22.77 | $64.43 | 9422 |
| 2025-09-11 | 22.42 | $64.52 | 2428 |
| 2025-09-10 | 22.01 | $64.20 | 2245 |
| 2025-09-09 | 21.64 | $64.02 | 6400 |
| 2025-09-08 | 21.44 | $64.05 | 4800 |
| 2025-09-05 | 21.24 | $63.54 | 5237 |
| 2025-09-04 | 21.25 | $62.82 | 2000 |
| 2025-09-03 | 21.73 | $62.86 | 2546 |
| 2025-09-02 | 22.01 | $62.29 | 2526 |
| 2025-08-29 | 22.71 | $62.86 | 1243 |
| 2025-08-28 | 22.78 | $63.06 | 14739 |
| 2025-08-27 | 22.78 | $62.75 | 3227 |
| 2025-08-26 | 23.06 | $62.77 | 8800 |
| 2025-08-25 | 23.01 | $62.78 | 3500 |
| 2025-08-22 | 22.92 | $63.01 | 2249 |
| 2025-08-21 | 22.64 | $61.97 | 2226 |
| 2025-08-20 | 22.93 | $61.85 | 3030 |
| 2025-08-19 | 23.35 | $62.19 | 2209 |
| 2025-08-18 | 23.35 | $62.68 | 1222 |
| 2025-08-15 | 22.96 | $62.00 | 2600 |
| 2025-08-14 | 22.88 | $61.66 | 3919 |
| 2025-08-13 | 23.05 | $62.07 | 2145 |
| 2025-08-12 | 22.75 | $61.80 | 6300 |
| 2025-08-11 | 22.64 | $61.18 | 6517 |
| 2025-08-08 | 22.87 | $61.23 | 6600 |
| 2025-08-07 | 23.05 | $61.29 | 2800 |
| 2025-08-06 | 23.24 | $61.11 | 3800 |
| 2025-08-05 | 23.54 | $60.76 | 1728 |
| 2025-08-04 | 24.05 | $60.41 | 6000 |
| 2025-08-01 | 24.74 | $60.00 | 6303 |
| 2025-07-31 | 25.85 | $60.17 | 1628 |
| 2025-07-30 | 26.80 | $60.71 | 3332 |
| 2025-07-29 | 27.34 | $61.30 | 15500 |
| 2025-07-28 | 27.51 | $60.91 | 6406 |
| 2025-07-25 | 27.76 | $61.42 | 1301 |
| 2025-07-24 | 27.63 | $61.70 | 2702 |
| 2025-07-23 | 27.11 | $62.08 | 1642 |
| 2025-07-22 | 26.48 | $61.49 | 7344 |
| 2025-07-21 | 26.04 | $61.73 | 3547 |
| 2025-07-18 | 25.28 | $61.39 | 6400 |
| 2025-07-17 | 24.68 | $61.75 | 3300 |
| 2025-07-16 | 24.04 | $61.27 | 27339 |
| 2025-07-15 | 23.55 | $61.08 | 549 |
| 2025-07-14 | 23.17 | $60.80 | 7600 |
| 2025-07-11 | 22.88 | $60.57 | 9500 |
| 2025-07-10 | 22.68 | $60.63 | 3219 |
| 2025-07-09 | 22.42 | $60.55 | 17408 |
| 2025-07-08 | 22.15 | $60.38 | 2124 |
| 2025-07-07 | 22.00 | $59.95 | 5100 |
| 2025-07-03 | 21.84 | $61.09 | 3436 |
| 2025-07-02 | 21.07 | $60.61 | 6815 |
| 2025-07-01 | 20.64 | $60.36 | 6527 |
| 2025-06-30 | 20.27 | $60.25 | 3800 |
| 2025-06-27 | 19.96 | $59.80 | 2937 |
| 2025-06-26 | 19.74 | $59.89 | 5632 |
| 2025-06-25 | 19.41 | $59.54 | 3300 |
| 2025-06-24 | 19.24 | $59.34 | 1016 |
| 2025-06-23 | 19.16 | $58.40 | 1210 |
| 2025-06-20 | 19.49 | $57.95 | 1301 |
| 2025-06-18 | 19.88 | $58.87 | 2800 |
| 2025-06-17 | 19.75 | $58.77 | 4800 |
| 2025-06-16 | 19.71 | $59.59 | 937 |
| 2025-06-13 | 19.09 | $58.94 | 2300 |
| 2025-06-12 | 18.96 | $59.99 | 315 |
| 2025-06-11 | 17.92 | $59.69 | 1629 |
| 2025-06-10 | 16.91 | $59.39 | 925 |
| 2025-06-09 | 16.00 | $59.01 | 2100 |
| 2025-06-06 | 15.22 | $58.50 | 3000 |
| 2025-06-05 | 14.49 | $58.33 | 6100 |
| 2025-06-04 | 13.79 | $58.11 | 923 |
| 2025-06-03 | 13.35 | $57.50 | 2700 |
| 2025-06-02 | 13.13 | $57.46 | 2739 |
| 2025-05-30 | 12.97 | $57.08 | 3100 |
| 2025-05-29 | 12.99 | $57.43 | 1005 |
| 2025-05-28 | 12.66 | $57.11 | 1200 |
| 2025-05-27 | 12.44 | $57.28 | 1200 |
| 2025-05-23 | 12.13 | $57.09 | 1443 |
| 2025-05-22 | 11.90 | $56.78 | 9200 |
| 2025-05-21 | 11.75 | $56.83 | 2337 |
| 2025-05-20 | 11.53 | $56.75 | 3200 |
| 2025-05-19 | 11.53 | $56.92 | 1630 |
| 2025-05-16 | 11.53 | $56.65 | 3633 |
| 2025-05-15 | 11.65 | $56.56 | 7800 |
| 2025-05-14 | 11.78 | $56.44 | 1700 |
| 2025-05-13 | 12.11 | $56.20 | 16017 |
| 2025-05-12 | 12.46 | $55.75 | 3005 |
| 2025-05-09 | 13.06 | $54.72 | 14842 |
| 2025-05-08 | 13.24 | $54.17 | 4908 |
| 2025-05-07 | 13.75 | $54.20 | 3832 |
| 2025-05-06 | 14.28 | $54.91 | 3616 |
| 2025-05-05 | 14.55 | $55.46 | 14124 |
| 2025-05-02 | 14.49 | $54.97 | 2100 |
| 2025-05-01 | 14.69 | $53.37 | 2200 |
| 2025-04-30 | 15.37 | $53.42 | 4926 |
| 2025-04-29 | 16.03 | $53.60 | 2000 |
| 2025-04-28 | 16.84 | $53.19 | 3748 |
| 2025-04-25 | 17.56 | $52.82 | 849 |
| 2025-04-24 | 18.12 | $53.28 | 800 |
| 2025-04-23 | 18.95 | $52.37 | 1400 |
| 2025-04-22 | 19.59 | $51.97 | 2000 |
| 2025-04-21 | 19.98 | $51.08 | 1618 |
| 2025-04-17 | 19.95 | $51.24 | 7200 |
| 2025-04-16 | 20.01 | $50.81 | 4220 |
| 2025-04-15 | 19.91 | $51.14 | 7100 |
| 2025-04-14 | 19.98 | $50.80 | 4023 |
| 2025-04-11 | 19.87 | $50.21 | 4221 |
| 2025-04-10 | 19.76 | $48.86 | 15700 |
| 2025-04-09 | 18.54 | $49.07 | 22400 |
| 2025-04-08 | 17.22 | $46.83 | 26800 |
| 2025-04-07 | 15.22 | $47.96 | 23200 |
| 2025-04-04 | 13.30 | $49.79 | 18240 |
| 2025-04-03 | 11.82 | $52.53 | 8900 |
| 2025-04-02 | 11.47 | $53.30 | 3500 |
| 2025-04-01 | 11.45 | $52.93 | 9500 |
| 2025-03-31 | 11.19 | $52.52 | 8021 |
| 2025-03-28 | 10.50 | $52.94 | 8602 |
| 2025-03-27 | 10.23 | $54.00 | 8000 |
| 2025-03-26 | 10.60 | $53.71 | 6940 |
| 2025-03-25 | 10.87 | $53.88 | 3718 |
| 2025-03-24 | 11.24 | $54.17 | 1446 |
| 2025-03-21 | 11.81 | $54.17 | 900 |
| 2025-03-20 | 12.39 | $54.19 | 2100 |
| 2025-03-19 | 12.96 | $54.66 | 3300 |
| 2025-03-18 | 13.33 | $54.60 | 5319 |
| 2025-03-17 | 13.72 | $54.66 | 11100 |
| 2025-03-14 | 14.18 | $53.88 | 7529 |
| 2025-03-13 | 14.67 | $52.95 | 9700 |
| 2025-03-12 | 14.44 | $53.17 | 1815 |
| 2025-03-11 | 14.34 | $53.05 | 7800 |
| 2025-03-10 | 14.23 | $52.81 | 11200 |
| 2025-03-07 | 14.12 | $53.98 | 13201 |
| 2025-03-06 | 14.47 | $53.75 | 5500 |
| 2025-03-05 | 15.00 | $54.06 | 4200 |
| 2025-03-04 | 15.48 | $52.39 | 8500 |
| 2025-03-03 | 14.94 | $51.91 | 9840 |
| 2025-02-28 | 14.37 | $52.45 | 6800 |
| 2025-02-27 | 14.01 | $53.20 | 7300 |
| 2025-02-26 | 14.21 | $54.11 | 1412 |
| 2025-02-25 | 14.82 | $53.92 | 6810 |
| 2025-02-24 | 15.57 | $54.15 | 4428 |
| 2025-02-21 | 16.14 | $54.56 | 6100 |
| 2025-02-20 | 16.40 | $54.92 | 5808 |
| 2025-02-19 | 16.42 | $54.42 | 3200 |
| 2025-02-18 | 16.78 | $54.20 | 17617 |
| 2025-02-14 | 17.29 | $54.14 | 4813 |
| 2025-02-13 | 17.96 | $53.89 | 9500 |
| 2025-02-12 | 18.74 | $53.53 | 3100 |
| 2025-02-11 | 19.66 | $53.40 | 1304 |
| 2025-02-10 | 20.39 | $53.68 | 5200 |
| 2025-02-07 | 21.30 | $53.23 | 508 |
| 2025-02-06 | 21.91 | $53.50 | 17116 |
| 2025-02-05 | 22.65 | $53.04 | 3115 |
| 2025-02-04 | 23.09 | $52.85 | 1527 |
| 2025-02-03 | 23.48 | $52.23 | 3200 |
| 2025-01-31 | 23.42 | $52.65 | 16900 |
| 2025-01-30 | 23.81 | $53.25 | 2900 |
| 2025-01-29 | 24.50 | $52.72 | 2300 |
| 2025-01-28 | 24.80 | $52.53 | 600 |
| 2025-01-27 | 24.81 | $52.41 | 4700 |
| 2025-01-24 | 24.86 | $53.24 | 7045 |
| 2025-01-23 | 25.40 | $53.08 | 1318 |
| 2025-01-22 | 25.74 | $53.09 | 2815 |
| 2025-01-21 | 26.22 | $53.08 | 3300 |
| 2025-01-17 | 26.64 | $52.54 | 2739 |
| 2025-01-16 | 26.80 | $51.99 | 12800 |
| 2025-01-15 | 26.56 | $52.17 | 2100 |
| 2025-01-14 | 26.21 | $51.69 | 4741 |
| 2025-01-13 | 25.33 | $51.25 | 6600 |
| 2025-01-10 | 23.94 | $51.64 | 5531 |
| 2025-01-08 | 22.74 | $53.04 | 2703 |
| 2025-01-07 | 22.03 | $53.45 | 538 |
| 2025-01-06 | 21.64 | $53.43 | 1535 |
| 2025-01-03 | 21.18 | $53.45 | 9007 |
| 2025-01-02 | 20.52 | $53.17 | 22500 |
| 2024-12-31 | 19.76 | $53.30 | 6023 |
| 2024-12-30 | 19.04 | $53.24 | 3721 |
| 2024-12-27 | 18.09 | $53.55 | 3646 |
| 2024-12-26 | 17.24 | $53.73 | 2941 |
| 2024-12-24 | 16.49 | $53.79 | 313 |
| 2024-12-23 | 15.72 | $53.56 | 4500 |
| 2024-12-20 | 14.69 | $53.73 | 6324 |
| 2024-12-19 | 13.71 | $53.58 | 6600 |
| 2024-12-18 | 12.55 | $53.19 | 5000 |
| 2024-12-17 | 11.34 | $54.58 | 800 |
| 2024-12-16 | 10.61 | $55.88 | 1836 |
| 2024-12-13 | 10.75 | $56.60 | 1700 |
| 2024-12-12 | 11.24 | $56.39 | 2200 |
| 2024-12-11 | 11.78 | $56.93 | 1635 |
| 2024-12-10 | 12.13 | $56.38 | 4800 |
| 2024-12-09 | 12.72 | $56.98 | 6900 |
| 2024-12-06 | 12.93 | $56.32 | 633 |
| 2024-12-05 | 13.50 | $56.55 | 3443 |
| 2024-12-04 | 14.12 | $56.32 | 3700 |
| 2024-12-03 | 14.71 | $56.13 | 5829 |
| 2024-12-02 | 15.16 | $55.88 | 12702 |
| 2024-11-29 | 15.49 | $55.93 | 9115 |
| 2024-11-27 | 15.85 | $55.59 | 735 |
| 2024-11-26 | 15.93 | $55.69 | 411 |
| 2024-11-25 | 16.05 | $55.67 | 3000 |
| 2024-11-22 | 16.19 | $55.17 | 1604 |
| 2024-11-21 | 15.86 | $55.17 | 3500 |
| 2024-11-20 | 15.52 | $55.14 | 8700 |
| 2024-11-19 | 15.19 | $55.32 | 1200 |
| 2024-11-18 | 14.91 | $55.12 | 6400 |
| 2024-11-15 | 14.47 | $54.71 | 1100 |
| 2024-11-14 | 13.75 | $54.69 | 630 |
| 2024-11-13 | 13.00 | $54.96 | 800 |
| 2024-11-12 | 12.30 | $55.40 | 3700 |
| 2024-11-11 | 11.70 | $56.36 | 2200 |
| 2024-11-08 | 11.55 | $56.71 | 1200 |
| 2024-11-07 | 11.54 | $58.36 | 2705 |
| 2024-11-06 | 11.99 | $57.23 | 2611 |
| 2024-11-05 | 12.04 | $57.66 | 1100 |
| 2024-11-04 | 12.57 | $57.02 | 745 |
| 2024-11-01 | 12.72 | $56.86 | 500 |
| 2024-10-31 | 12.63 | $56.87 | 1230 |
| 2024-10-30 | 12.46 | $56.72 | 4500 |
| 2024-10-29 | 12.24 | $56.73 | 729 |
| 2024-10-28 | 12.12 | $57.04 | 4700 |
| 2024-10-25 | 12.06 | $56.56 | 6400 |
| 2024-10-24 | 11.82 | $56.90 | 808 |
| 2024-10-23 | 11.71 | $57.06 | 500 |
| 2024-10-22 | 11.75 | $57.21 | 738 |
| 2024-10-21 | 11.86 | $57.31 | 800 |
| 2024-10-18 | 12.00 | $57.63 | 1730 |
| 2024-10-17 | 12.36 | $57.32 | 2223 |
| 2024-10-16 | 12.73 | $57.96 | 2921 |
| 2024-10-15 | 13.38 | $56.95 | 819 |
| 2024-10-14 | 13.79 | $58.01 | 1300 |
| 2024-10-11 | 14.38 | $58.08 | 611 |
| 2024-10-10 | 14.89 | $57.97 | 1700 |
| 2024-10-09 | 15.44 | $57.93 | 700 |
| 2024-10-08 | 15.94 | $58.54 | 1100 |
| 2024-10-07 | 16.21 | $59.81 | 5000 |
| 2024-10-04 | 15.74 | $59.30 | 3400 |
| 2024-10-03 | 15.47 | $58.89 | 5600 |
| 2024-10-02 | 15.32 | $60.08 | 513 |
| 2024-10-01 | 14.16 | $59.11 | 600 |
| 2024-09-30 | 13.33 | $58.85 | 3600 |
| 2024-09-27 | 12.45 | $59.02 | 1649 |
| 2024-09-26 | 11.33 | $58.74 | 6828 |
| 2024-09-25 | 10.37 | $57.31 | 500 |
| 2024-09-24 | 9.86 | $58.04 | 1200 |
| 2024-09-23 | 9.20 | $56.68 | 800 |
| 2024-09-20 | 9.20 | $56.32 | 4000 |
| 2024-09-19 | 9.41 | $56.64 | 2600 |
| 2024-09-18 | 9.47 | $55.65 | 9100 |
| 2024-09-17 | 9.77 | $55.84 | 9215 |
| 2024-09-16 | 10.27 | $55.87 | 1721 |
| 2024-09-13 | 10.78 | $55.58 | 600 |
| 2024-09-12 | 11.17 | $54.99 | 1300 |
| 2024-09-11 | 11.20 | $54.73 | 1322 |
| 2024-09-10 | 11.03 | $54.49 | 1500 |
| 2024-09-09 | 11.00 | $54.83 | 600 |
| 2024-09-06 | 11.27 | $54.26 | 5900 |
| 2024-09-05 | 11.14 | $55.33 | 227 |
| 2024-09-04 | 11.62 | $55.16 | 135 |
| 2024-09-03 | 11.99 | $55.08 | 15109 |
| 2024-08-30 | 12.38 | $55.98 | 3035 |
| 2024-08-29 | 12.76 | $55.77 | 900 |
| 2024-08-28 | 13.28 | $55.74 | 900 |
| 2024-08-27 | 13.88 | $56.36 | 2400 |
| 2024-08-26 | 14.05 | $56.12 | 500 |
| 2024-08-23 | 14.36 | $56.51 | 400 |
| 2024-08-22 | 14.47 | $55.44 | 900 |
| 2024-08-21 | 14.90 | $56.30 | 600 |
| 2024-08-20 | 14.88 | $56.02 | 615 |
| 2024-08-19 | 14.97 | $56.40 | 149 |
| 2024-08-16 | 14.78 | $55.49 | 2544 |
| 2024-08-15 | 15.05 | $55.16 | 2800 |
| 2024-08-14 | 15.46 | $54.55 | 800 |
| 2024-08-13 | 16.27 | $54.76 | 534 |
| 2024-08-12 | 17.12 | $54.35 | 2600 |
| 2024-08-09 | 17.84 | $54.09 | 700 |
| 2024-08-08 | 18.40 | $53.85 | 700 |
| 2024-08-07 | 18.83 | $52.68 | 2816 |
| 2024-08-06 | 18.99 | $51.76 | 6900 |
| 2024-08-05 | 18.17 | $51.71 | 5100 |
| 2024-08-02 | 17.24 | $54.03 | 339 |
| 2024-08-01 | 17.47 | $54.65 | 226 |
| 2024-07-31 | 18.16 | $55.36 | 2800 |
| 2024-07-30 | 18.81 | $54.55 | 3700 |
| 2024-07-29 | 19.51 | $54.50 | 2432 |
| 2024-07-26 | 20.12 | $54.93 | 710 |
| 2024-07-25 | 21.02 | $54.40 | 742 |
| 2024-07-24 | 21.57 | $54.52 | 2200 |
| 2024-07-23 | 22.25 | $54.94 | 5126 |
| 2024-07-22 | 23.26 | $55.50 | 6700 |
| 2024-07-19 | 24.41 | $55.29 | 4500 |
| 2024-07-18 | 25.53 | $55.87 | 5415 |
| 2024-07-17 | 26.18 | $56.82 | 47521 |
| 2024-07-16 | 25.83 | $57.20 | 1914 |
| 2024-07-15 | 25.57 | $56.77 | 2500 |
| 2024-07-12 | 25.42 | $57.26 | 1330 |
| 2024-07-11 | 24.65 | $57.14 | 900 |
| 2024-07-10 | 23.85 | $56.73 | 2640 |
| 2024-07-09 | 23.36 | $56.51 | 1500 |
| 2024-07-08 | 22.98 | $56.97 | 4922 |
| 2024-07-05 | 22.59 | $56.78 | 22300 |
| 2024-07-03 | 21.98 | $56.42 | 230 |
| 2024-07-02 | 21.62 | $55.82 | 800 |
| 2024-07-01 | 21.63 | $55.65 | 4500 |
| 2024-06-28 | 21.65 | $55.43 | 4100 |
| 2024-06-27 | 21.90 | $55.14 | 3119 |
| 2024-06-26 | 22.47 | $55.27 | 3309 |
| 2024-06-25 | 23.08 | $55.36 | 1900 |
| 2024-06-24 | 23.55 | $55.58 | 600 |
| 2024-06-21 | 23.80 | $56.02 | 437 |
| 2024-06-20 | 23.64 | $56.00 | 1500 |
| 2024-06-18 | 23.47 | $56.37 | 700 |
| 2024-06-17 | 23.07 | $55.96 | 600 |
| 2024-06-14 | 22.95 | $55.82 | 400 |
| 2024-06-13 | 22.89 | $55.79 | 343 |
| 2024-06-12 | 22.84 | $55.86 | 101 |
| 2024-06-11 | 22.72 | $55.41 | 844 |
| 2024-06-10 | 22.83 | $55.58 | 6841 |
| 2024-06-07 | 22.77 | $55.23 | 900 |
| 2024-06-06 | 23.53 | $55.52 | 600 |
| 2024-06-05 | 24.17 | $55.16 | 601 |
| 2024-06-04 | 25.10 | $54.68 | 2000 |
| 2024-06-03 | 26.39 | $55.58 | 18700 |
| 2024-05-31 | 27.20 | $55.35 | 900 |
| 2024-05-30 | 28.28 | $55.66 | 6700 |
| 2024-05-29 | 28.97 | $55.77 | 14600 |
| 2024-05-28 | 29.61 | $56.14 | 3826 |
| 2024-05-24 | 29.81 | $56.10 | 2727 |
| 2024-05-23 | 30.23 | $55.71 | 9539 |
| 2024-05-22 | 30.79 | $56.48 | 2600 |
| 2024-05-21 | 30.52 | $56.60 | 25100 |
| 2024-05-20 | 30.21 | $56.91 | 21935 |
| 2024-05-17 | 29.58 | $56.99 | 400 |
| 2024-05-16 | 28.78 | $56.70 | 19237 |
| 2024-05-15 | 28.05 | $56.58 | 139 |
| 2024-05-14 | 27.37 | $55.91 | 300 |
| 2024-05-13 | 26.99 | $55.48 | 400 |
| 2024-05-10 | 26.77 | $55.23 | 4803 |
| 2024-05-09 | 26.66 | $55.30 | 528 |
| 2024-05-08 | 26.60 | $55.17 | 700 |
| 2024-05-07 | 26.57 | $55.23 | 3434 |
| 2024-05-06 | 26.44 | $55.46 | 1526 |
| 2024-05-03 | 26.02 | $55.57 | 400 |
| 2024-05-02 | 25.58 | $55.28 | 1822 |
| 2024-05-01 | 25.25 | $53.93 | 1300 |
| 2024-04-30 | 25.34 | $53.82 | 400 |
| 2024-04-29 | 25.55 | $54.40 | 1620 |
| 2024-04-26 | 25.41 | $53.70 | 800 |
| 2024-04-25 | 25.66 | $53.18 | 6500 |
| 2024-04-24 | 26.17 | $52.92 | 300 |
| 2024-04-23 | 26.97 | $52.76 | 6545 |
| 2024-04-22 | 27.91 | $52.38 | 9300 |
| 2024-04-19 | 29.17 | $52.04 | 1100 |
| 2024-04-18 | 30.70 | $52.23 | 516 |
| 2024-04-17 | 32.13 | $52.04 | 225 |
| 2024-04-16 | 33.78 | $51.66 | 1839 |
| 2024-04-15 | 35.40 | $52.36 | 3200 |
| 2024-04-12 | 36.88 | $52.93 | 9100 |
| 2024-04-11 | 37.97 | $53.80 | 300 |
| 2024-04-10 | 38.27 | $53.54 | 1000 |
| 2024-04-09 | 38.62 | $54.35 | 1530 |
| 2024-04-08 | 38.27 | $53.95 | 200 |
| 2024-04-05 | 38.10 | $53.71 | 943 |
| 2024-04-04 | 38.03 | $53.71 | 2703 |
| 2024-04-03 | 37.76 | $53.87 | 7802 |
| 2024-04-02 | 37.63 | $53.57 | 3909 |
| 2024-04-01 | 37.69 | $53.32 | 2000 |
| 2024-03-28 | 37.75 | $52.95 | 511 |
| 2024-03-27 | 38.20 | $52.85 | 400 |
| 2024-03-26 | 38.73 | $52.49 | 406 |
| 2024-03-25 | 39.50 | $52.89 | 900 |
| 2024-03-22 | 39.90 | $52.80 | 13500 |
| 2024-03-21 | 40.44 | $52.95 | 2500 |
| 2024-03-20 | 40.84 | $52.75 | 1446 |
| 2024-03-19 | 41.34 | $52.18 | 2400 |
| 2024-03-18 | 42.18 | $52.27 | 3000 |
| 2024-03-15 | 42.78 | $52.07 | 1200 |
| 2024-03-14 | 43.47 | $52.10 | 2000 |
| 2024-03-13 | 44.17 | $52.15 | 400 |
| 2024-03-12 | 45.02 | $52.82 | 1800 |
| 2024-03-11 | 45.42 | $52.63 | 6900 |
| 2024-03-08 | 45.91 | $52.51 | 139 |
| 2024-03-07 | 46.51 | $52.67 | 1900 |
| 2024-03-06 | 47.12 | $52.72 | 2300 |
| 2024-03-05 | 47.67 | $52.29 | 441 |
| 2024-03-04 | 48.39 | $52.65 | 100 |
| 2024-03-01 | 48.85 | $52.93 | 1529 |
| 2024-02-29 | 49.25 | $52.31 | 1121 |
| 2024-02-28 | 49.87 | $52.09 | 1618 |
| 2024-02-27 | 50.59 | $52.83 | 7126 |
| 2024-02-26 | 50.82 | $52.69 | 3613 |
| 2024-02-23 | 51.05 | $52.81 | 911 |
| 2024-02-22 | 51.20 | $52.89 | 1330 |
| 2024-02-21 | 51.34 | $52.52 | 2017 |
| 2024-02-20 | 51.59 | $52.25 | 1011 |
| 2024-02-16 | 51.91 | $52.02 | 5047 |
| 2024-02-15 | 52.28 | $51.58 | 1100 |
| 2024-02-14 | 52.80 | $51.22 | 1325 |
| 2024-02-13 | 53.42 | $50.66 | 1100 |
| 2024-02-12 | 54.19 | $51.73 | 800 |
| 2024-02-09 | 54.30 | $51.24 | 2200 |
| 2024-02-08 | 54.58 | $51.08 | 800 |
| 2024-02-07 | 54.89 | $51.29 | 4200 |
| 2024-02-06 | 55.13 | $51.43 | 1200 |
| 2024-02-05 | 55.30 | $50.31 | 515 |
| 2024-02-02 | 55.71 | $50.47 | 600 |
| 2024-02-01 | 55.95 | $50.98 | 433 |
| 2024-01-31 | 56.01 | $50.45 | 3541 |
| 2024-01-30 | 56.08 | $50.74 | 600 |
| 2024-01-29 | 56.18 | $50.97 | 500 |
| 2024-01-26 | 56.22 | $51.06 | 1420 |
| 2024-01-25 | 56.12 | $51.06 | 1306 |
| 2024-01-24 | 56.02 | $51.14 | 1742 |
| 2024-01-23 | 55.88 | $50.58 | 1900 |
| 2024-01-22 | 55.84 | $50.08 | 523 |
| 2024-01-19 | 55.86 | $50.51 | 1600 |
| 2024-01-18 | 55.88 | $50.12 | 1100 |
| 2024-01-17 | 55.94 | $50.05 | 1509 |
| 2024-01-16 | 55.98 | $50.97 | 19500 |
| 2024-01-12 | 55.67 | $52.04 | 528 |
| 2024-01-11 | 54.86 | $51.94 | 3410 |
| 2024-01-10 | 54.02 | $51.75 | 710 |
| 2024-01-09 | 53.16 | $51.91 | 3635 |
| 2024-01-08 | 52.18 | $52.63 | 2913 |
| 2024-01-05 | 51.05 | $52.45 | 2800 |
| 2024-01-04 | 49.78 | $52.21 | 2500 |
| 2024-01-03 | 48.45 | $52.57 | 143 |
| 2024-01-02 | 46.94 | $52.66 | 7200 |
| 2023-12-29 | 45.32 | $53.44 | 1642 |
| 2023-12-28 | 43.36 | $53.27 | 3200 |
| 2023-12-27 | 41.31 | $52.90 | 1420 |
| 2023-12-26 | 39.15 | $52.63 | 7300 |
| 2023-12-22 | 36.90 | $52.51 | 1800 |
| 2023-12-21 | 34.53 | $52.73 | 10141 |
| 2023-12-20 | 32.03 | $51.92 | 50400 |
| 2023-12-19 | 29.41 | $52.40 | 1400 |
| 2023-12-18 | 26.52 | $52.12 | 3632 |
| 2023-12-15 | 23.49 | $52.41 | 1700 |
| 2023-12-14 | 20.22 | $52.97 | 2100 |
| 2023-12-13 | 16.66 | $52.14 | 1500 |
| 2023-12-12 | 12.93 | $51.69 | 1300 |
| 2023-12-11 | 8.91 | $51.62 | 1339 |
| 2023-12-08 | 4.68 | $51.46 | 700 |
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