Is Avantis All International Markets Equity ETF (AVNM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis All International Markets Equity ETF (AVNM) research center and poll results.
AMEX : AVNM
Avantis All International Markets Equity ETF — Technical Indicators
$81.355 USD
-$0.06 (-0.07%)
- Volume
- 26.97K
- Average Volume
- 54.9K
- Market Capitalization
- $660.33M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $85.48
- Year Low
- $64.77
- 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
81.82
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.90
Average
62.45
Maximum
83.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.82 | $81.30 | 26875 |
| 2026-07-23 | 81.85 | $81.41 | 36321 |
| 2026-07-22 | 81.86 | $82.19 | 37414 |
| 2026-07-21 | 81.85 | $81.87 | 56427 |
| 2026-07-20 | 81.97 | $80.44 | 38449 |
| 2026-07-17 | 82.15 | $80.97 | 57600 |
| 2026-07-16 | 82.28 | $81.53 | 49029 |
| 2026-07-15 | 82.41 | $82.42 | 33100 |
| 2026-07-14 | 82.51 | $82.07 | 95457 |
| 2026-07-13 | 82.57 | $81.34 | 110700 |
| 2026-07-10 | 82.63 | $82.57 | 68000 |
| 2026-07-09 | 82.55 | $81.96 | 52646 |
| 2026-07-08 | 82.55 | $81.65 | 49136 |
| 2026-07-07 | 82.58 | $82.00 | 136000 |
| 2026-07-06 | 82.55 | $83.13 | 55902 |
| 2026-07-02 | 82.62 | $82.05 | 72924 |
| 2026-07-01 | 82.73 | $81.63 | 75739 |
| 2026-06-30 | 82.92 | $82.38 | 34417 |
| 2026-06-29 | 83.03 | $81.87 | 53800 |
| 2026-06-26 | 83.17 | $81.53 | 31537 |
| 2026-06-25 | 83.32 | $82.01 | 143800 |
| 2026-06-24 | 83.43 | $81.56 | 48000 |
| 2026-06-23 | 83.60 | $81.94 | 86200 |
| 2026-06-22 | 83.65 | $84.38 | 26902 |
| 2026-06-18 | 83.58 | $84.09 | 41900 |
| 2026-06-17 | 83.51 | $83.53 | 58470 |
| 2026-06-16 | 83.41 | $84.08 | 30421 |
| 2026-06-15 | 83.32 | $84.34 | 33100 |
| 2026-06-12 | 83.20 | $83.29 | 60130 |
| 2026-06-11 | 83.22 | $82.69 | 42100 |
| 2026-06-10 | 83.29 | $80.88 | 50100 |
| 2026-06-09 | 83.41 | $82.05 | 54807 |
| 2026-06-08 | 83.51 | $82.10 | 82738 |
| 2026-06-05 | 83.60 | $81.37 | 61900 |
| 2026-06-04 | 83.68 | $84.60 | 66838 |
| 2026-06-03 | 83.64 | $84.32 | 21500 |
| 2026-06-02 | 83.53 | $85.29 | 37200 |
| 2026-06-01 | 83.30 | $84.70 | 88500 |
| 2026-05-29 | 83.15 | $84.63 | 76500 |
| 2026-05-28 | 83.00 | $84.48 | 70000 |
| 2026-05-27 | 82.78 | $84.35 | 43035 |
| 2026-05-26 | 82.59 | $84.79 | 50200 |
| 2026-05-22 | 82.39 | $83.05 | 24000 |
| 2026-05-21 | 82.30 | $83.01 | 23947 |
| 2026-05-20 | 82.18 | $82.69 | 37600 |
| 2026-05-19 | 82.11 | $81.45 | 57400 |
| 2026-05-18 | 82.07 | $82.26 | 35614 |
| 2026-05-15 | 82.07 | $81.91 | 114500 |
| 2026-05-14 | 82.11 | $83.83 | 40545 |
| 2026-05-13 | 82.00 | $83.99 | 44800 |
| 2026-05-12 | 81.88 | $83.30 | 58228 |
| 2026-05-11 | 81.81 | $84.09 | 30800 |
| 2026-05-08 | 81.66 | $83.93 | 37105 |
| 2026-05-07 | 81.49 | $82.92 | 37931 |
| 2026-05-06 | 81.37 | $83.82 | 61919 |
| 2026-05-05 | 81.20 | $82.03 | 28327 |
| 2026-05-04 | 80.97 | $80.82 | 41700 |
| 2026-05-01 | 80.79 | $81.62 | 46900 |
| 2026-04-30 | 80.55 | $81.71 | 72400 |
| 2026-04-29 | 80.33 | $80.00 | 61700 |
| 2026-04-28 | 80.14 | $80.60 | 51500 |
| 2026-04-27 | 79.80 | $80.85 | 29700 |
| 2026-04-24 | 79.47 | $81.08 | 30900 |
| 2026-04-23 | 79.14 | $80.60 | 61712 |
| 2026-04-22 | 78.92 | $81.36 | 45844 |
| 2026-04-21 | 78.61 | $80.76 | 49500 |
| 2026-04-20 | 78.35 | $82.21 | 22832 |
| 2026-04-17 | 77.93 | $82.67 | 30500 |
| 2026-04-16 | 77.59 | $81.56 | 42623 |
| 2026-04-15 | 77.33 | $81.57 | 31941 |
| 2026-04-14 | 77.11 | $81.95 | 51500 |
| 2026-04-13 | 76.86 | $81.18 | 38504 |
| 2026-04-10 | 76.59 | $80.58 | 30145 |
| 2026-04-09 | 76.39 | $80.48 | 42800 |
| 2026-04-08 | 76.27 | $80.41 | 95200 |
| 2026-04-07 | 76.15 | $77.29 | 51500 |
| 2026-04-06 | 76.18 | $77.30 | 66600 |
| 2026-04-02 | 76.18 | $76.77 | 64600 |
| 2026-04-01 | 76.24 | $77.33 | 52200 |
| 2026-03-31 | 76.35 | $76.17 | 171030 |
| 2026-03-30 | 76.49 | $73.93 | 49700 |
| 2026-03-27 | 76.90 | $74.14 | 170600 |
| 2026-03-26 | 77.35 | $74.53 | 70000 |
| 2026-03-25 | 77.78 | $76.30 | 48239 |
| 2026-03-24 | 78.14 | $75.14 | 102346 |
| 2026-03-23 | 78.53 | $75.48 | 101506 |
| 2026-03-20 | 78.87 | $73.78 | 55900 |
| 2026-03-19 | 79.31 | $75.98 | 61215 |
| 2026-03-18 | 79.59 | $76.19 | 77000 |
| 2026-03-17 | 79.87 | $77.34 | 33207 |
| 2026-03-16 | 80.07 | $76.96 | 55534 |
| 2026-03-13 | 80.30 | $75.65 | 93808 |
| 2026-03-12 | 80.58 | $76.57 | 107467 |
| 2026-03-11 | 80.85 | $78.13 | 72511 |
| 2026-03-10 | 81.02 | $78.11 | 129137 |
| 2026-03-09 | 81.17 | $77.71 | 154536 |
| 2026-03-06 | 81.28 | $77.30 | 62800 |
| 2026-03-05 | 81.32 | $77.98 | 143005 |
| 2026-03-04 | 81.39 | $79.64 | 91818 |
| 2026-03-03 | 81.36 | $78.99 | 109214 |
| 2026-03-02 | 81.32 | $81.98 | 78144 |
| 2026-02-27 | 81.13 | $83.20 | 112600 |
| 2026-02-26 | 80.95 | $83.20 | 35600 |
| 2026-02-25 | 80.76 | $83.54 | 25134 |
| 2026-02-24 | 80.56 | $82.80 | 50800 |
| 2026-02-23 | 80.33 | $82.34 | 34225 |
| 2026-02-20 | 80.11 | $82.57 | 94800 |
| 2026-02-19 | 79.86 | $81.64 | 35500 |
| 2026-02-18 | 79.62 | $81.72 | 29000 |
| 2026-02-17 | 79.34 | $81.40 | 62000 |
| 2026-02-13 | 79.09 | $81.43 | 97600 |
| 2026-02-12 | 78.85 | $81.26 | 77900 |
| 2026-02-11 | 78.61 | $82.15 | 49239 |
| 2026-02-10 | 78.30 | $81.41 | 38008 |
| 2026-02-09 | 78.04 | $81.14 | 34200 |
| 2026-02-06 | 77.76 | $79.94 | 48400 |
| 2026-02-05 | 77.52 | $78.11 | 104816 |
| 2026-02-04 | 77.37 | $79.26 | 106107 |
| 2026-02-03 | 77.17 | $79.02 | 158443 |
| 2026-02-02 | 76.97 | $78.33 | 120400 |
| 2026-01-30 | 76.78 | $78.08 | 78619 |
| 2026-01-29 | 76.55 | $79.64 | 82000 |
| 2026-01-28 | 76.25 | $79.35 | 56452 |
| 2026-01-27 | 75.96 | $79.59 | 72813 |
| 2026-01-26 | 75.67 | $78.28 | 63900 |
| 2026-01-23 | 75.44 | $77.94 | 77200 |
| 2026-01-22 | 75.22 | $77.43 | 59100 |
| 2026-01-21 | 75.01 | $76.98 | 80200 |
| 2026-01-20 | 74.80 | $75.96 | 66541 |
| 2026-01-16 | 74.61 | $76.58 | 40900 |
| 2026-01-15 | 74.41 | $76.54 | 195524 |
| 2026-01-14 | 74.24 | $76.42 | 53145 |
| 2026-01-13 | 74.08 | $75.95 | 56848 |
| 2026-01-12 | 73.95 | $76.24 | 48012 |
| 2026-01-09 | 73.82 | $75.56 | 33606 |
| 2026-01-08 | 73.71 | $75.08 | 30133 |
| 2026-01-07 | 73.58 | $75.08 | 42267 |
| 2026-01-06 | 73.46 | $75.34 | 36112 |
| 2026-01-05 | 73.33 | $75.10 | 44500 |
| 2026-01-02 | 73.21 | $74.39 | 46200 |
| 2025-12-31 | 73.12 | $73.52 | 44547 |
| 2025-12-30 | 73.06 | $73.67 | 33529 |
| 2025-12-29 | 72.98 | $73.47 | 51228 |
| 2025-12-26 | 72.93 | $73.82 | 46938 |
| 2025-12-24 | 72.84 | $73.69 | 42335 |
| 2025-12-23 | 72.72 | $73.59 | 195700 |
| 2025-12-22 | 72.56 | $73.19 | 55008 |
| 2025-12-19 | 72.41 | $72.73 | 181800 |
| 2025-12-18 | 72.24 | $72.16 | 29948 |
| 2025-12-17 | 72.16 | $72.67 | 53000 |
| 2025-12-16 | 72.06 | $73.05 | 24100 |
| 2025-12-15 | 71.96 | $73.38 | 93000 |
| 2025-12-12 | 71.90 | $73.18 | 61500 |
| 2025-12-11 | 71.85 | $73.69 | 34700 |
| 2025-12-10 | 71.80 | $73.35 | 79400 |
| 2025-12-09 | 71.75 | $72.61 | 25013 |
| 2025-12-08 | 71.73 | $72.60 | 18800 |
| 2025-12-05 | 71.65 | $72.81 | 23000 |
| 2025-12-04 | 71.56 | $72.65 | 21600 |
| 2025-12-03 | 71.48 | $72.57 | 25203 |
| 2025-12-02 | 71.37 | $72.29 | 24000 |
| 2025-12-01 | 71.33 | $72.14 | 16523 |
| 2025-11-28 | 71.29 | $72.40 | 6300 |
| 2025-11-26 | 71.25 | $71.98 | 23400 |
| 2025-11-25 | 71.24 | $71.27 | 62400 |
| 2025-11-24 | 71.28 | $70.48 | 32208 |
| 2025-11-21 | 71.36 | $70.09 | 51600 |
| 2025-11-20 | 71.44 | $69.46 | 83700 |
| 2025-11-19 | 71.54 | $70.49 | 23200 |
| 2025-11-18 | 71.56 | $70.61 | 42900 |
| 2025-11-17 | 71.56 | $71.24 | 27200 |
| 2025-11-14 | 71.57 | $72.09 | 42900 |
| 2025-11-13 | 71.51 | $72.10 | 24802 |
| 2025-11-12 | 71.45 | $72.82 | 16900 |
| 2025-11-11 | 71.34 | $72.36 | 51100 |
| 2025-11-10 | 71.23 | $72.11 | 21726 |
| 2025-11-07 | 71.14 | $71.08 | 81300 |
| 2025-11-06 | 71.04 | $70.89 | 51500 |
| 2025-11-05 | 71.04 | $71.03 | 13500 |
| 2025-11-04 | 71.05 | $70.47 | 11935 |
| 2025-11-03 | 71.08 | $71.47 | 30835 |
| 2025-10-31 | 71.08 | $71.39 | 18000 |
| 2025-10-30 | 71.08 | $71.54 | 21401 |
| 2025-10-29 | 71.05 | $71.85 | 57700 |
| 2025-10-28 | 71.01 | $72.03 | 23407 |
| 2025-10-27 | 70.94 | $72.08 | 24810 |
| 2025-10-24 | 70.85 | $71.65 | 23700 |
| 2025-10-23 | 70.76 | $71.42 | 62012 |
| 2025-10-22 | 70.67 | $70.90 | 46726 |
| 2025-10-21 | 70.63 | $70.70 | 36200 |
| 2025-10-20 | 70.61 | $71.45 | 27816 |
| 2025-10-17 | 70.56 | $70.81 | 62300 |
| 2025-10-16 | 70.53 | $70.94 | 80600 |
| 2025-10-15 | 70.50 | $70.71 | 21000 |
| 2025-10-14 | 70.49 | $70.11 | 26700 |
| 2025-10-13 | 70.51 | $70.19 | 28000 |
| 2025-10-10 | 70.52 | $69.17 | 63454 |
| 2025-10-09 | 70.56 | $70.81 | 11700 |
| 2025-10-08 | 70.54 | $71.36 | 17318 |
| 2025-10-07 | 70.45 | $71.00 | 24800 |
| 2025-10-06 | 70.36 | $71.57 | 57521 |
| 2025-10-03 | 70.26 | $71.36 | 8700 |
| 2025-10-02 | 70.13 | $70.93 | 11700 |
| 2025-10-01 | 69.99 | $70.96 | 19323 |
| 2025-09-30 | 69.85 | $70.60 | 29600 |
| 2025-09-29 | 69.71 | $70.29 | 22300 |
| 2025-09-26 | 69.61 | $69.92 | 24515 |
| 2025-09-25 | 69.54 | $69.64 | 26626 |
| 2025-09-24 | 69.47 | $70.00 | 24900 |
| 2025-09-23 | 69.40 | $70.41 | 14600 |
| 2025-09-22 | 69.30 | $70.50 | 24700 |
| 2025-09-19 | 69.23 | $70.18 | 26543 |
| 2025-09-18 | 69.13 | $70.35 | 16445 |
| 2025-09-17 | 69.02 | $70.35 | 20300 |
| 2025-09-16 | 68.90 | $70.55 | 20228 |
| 2025-09-15 | 68.79 | $70.46 | 18600 |
| 2025-09-12 | 68.67 | $70.02 | 20500 |
| 2025-09-11 | 68.57 | $70.26 | 11400 |
| 2025-09-10 | 68.46 | $69.58 | 18500 |
| 2025-09-09 | 68.38 | $69.35 | 70423 |
| 2025-09-08 | 68.26 | $69.47 | 174100 |
| 2025-09-05 | 68.15 | $68.78 | 111332 |
| 2025-09-04 | 68.06 | $68.22 | 15436 |
| 2025-09-03 | 67.97 | $68.00 | 11443 |
| 2025-09-02 | 67.87 | $67.86 | 26127 |
| 2025-08-29 | 67.77 | $68.28 | 12846 |
| 2025-08-28 | 67.61 | $68.56 | 10400 |
| 2025-08-27 | 67.44 | $68.27 | 12400 |
| 2025-08-26 | 67.31 | $68.51 | 20900 |
| 2025-08-25 | 67.20 | $68.50 | 11600 |
| 2025-08-22 | 67.08 | $69.13 | 10225 |
| 2025-08-21 | 66.97 | $68.03 | 8500 |
| 2025-08-20 | 66.92 | $68.12 | 14512 |
| 2025-08-19 | 66.89 | $68.07 | 14726 |
| 2025-08-18 | 66.81 | $68.29 | 9200 |
| 2025-08-15 | 66.70 | $68.16 | 12100 |
| 2025-08-14 | 66.56 | $67.91 | 5940 |
| 2025-08-13 | 66.45 | $68.17 | 19500 |
| 2025-08-12 | 66.32 | $67.83 | 23535 |
| 2025-08-11 | 66.19 | $67.02 | 11730 |
| 2025-08-08 | 66.12 | $67.21 | 14035 |
| 2025-08-07 | 66.04 | $66.97 | 17836 |
| 2025-08-06 | 65.98 | $66.48 | 26625 |
| 2025-08-05 | 65.95 | $66.05 | 44000 |
| 2025-08-04 | 65.92 | $65.85 | 34620 |
| 2025-08-01 | 65.88 | $65.09 | 29231 |
| 2025-07-31 | 65.91 | $65.21 | 13100 |
| 2025-07-30 | 65.93 | $65.64 | 61037 |
| 2025-07-29 | 65.92 | $66.22 | 10500 |
| 2025-07-28 | 65.87 | $66.09 | 21404 |
| 2025-07-25 | 65.82 | $66.96 | 15600 |
| 2025-07-24 | 65.72 | $67.11 | 11300 |
| 2025-07-23 | 65.62 | $67.56 | 37327 |
| 2025-07-22 | 65.50 | $66.37 | 22932 |
| 2025-07-21 | 65.40 | $66.00 | 12948 |
| 2025-07-18 | 65.30 | $65.52 | 16420 |
| 2025-07-17 | 65.25 | $65.63 | 15100 |
| 2025-07-16 | 65.19 | $65.51 | 68600 |
| 2025-07-15 | 65.18 | $65.26 | 11000 |
| 2025-07-14 | 65.16 | $65.66 | 25500 |
| 2025-07-11 | 65.15 | $65.54 | 9427 |
| 2025-07-10 | 65.12 | $65.91 | 8400 |
| 2025-07-09 | 65.08 | $65.84 | 14148 |
| 2025-07-08 | 65.03 | $65.50 | 27636 |
| 2025-07-07 | 64.99 | $64.95 | 30003 |
| 2025-07-03 | 64.96 | $65.77 | 10931 |
| 2025-07-02 | 64.89 | $65.60 | 12600 |
| 2025-07-01 | 64.81 | $65.32 | 22100 |
| 2025-06-30 | 64.76 | $65.31 | 41100 |
| 2025-06-27 | 64.67 | $65.10 | 45700 |
| 2025-06-26 | 64.59 | $64.86 | 32540 |
| 2025-06-25 | 64.52 | $65.10 | 22413 |
| 2025-06-24 | 64.45 | $65.25 | 15600 |
| 2025-06-23 | 64.35 | $64.40 | 29530 |
| 2025-06-20 | 64.27 | $63.99 | 18800 |
| 2025-06-18 | 64.22 | $64.51 | 17200 |
| 2025-06-17 | 64.15 | $64.43 | 36200 |
| 2025-06-16 | 64.07 | $65.22 | 10400 |
| 2025-06-13 | 63.93 | $64.86 | 16747 |
| 2025-06-12 | 63.80 | $65.51 | 14415 |
| 2025-06-11 | 63.62 | $65.05 | 12700 |
| 2025-06-10 | 63.46 | $65.01 | 25000 |
| 2025-06-09 | 63.30 | $64.84 | 21700 |
| 2025-06-06 | 63.11 | $64.64 | 17300 |
| 2025-06-05 | 62.92 | $64.42 | 40421 |
| 2025-06-04 | 62.74 | $64.36 | 16906 |
| 2025-06-03 | 62.58 | $63.98 | 13700 |
| 2025-06-02 | 62.44 | $64.26 | 15103 |
| 2025-05-30 | 62.28 | $63.56 | 28527 |
| 2025-05-29 | 62.09 | $63.61 | 20300 |
| 2025-05-28 | 61.91 | $63.33 | 19200 |
| 2025-05-27 | 61.74 | $63.75 | 23700 |
| 2025-05-23 | 61.55 | $63.22 | 26515 |
| 2025-05-22 | 61.36 | $62.89 | 12600 |
| 2025-05-21 | 61.19 | $62.94 | 22138 |
| 2025-05-20 | 60.98 | $63.12 | 15100 |
| 2025-05-19 | 60.75 | $62.87 | 19900 |
| 2025-05-16 | 60.49 | $62.40 | 30500 |
| 2025-05-15 | 60.26 | $62.28 | 36900 |
| 2025-05-14 | 60.01 | $61.88 | 17200 |
| 2025-05-13 | 59.78 | $61.93 | 10600 |
| 2025-05-12 | 59.53 | $61.64 | 18931 |
| 2025-05-09 | 59.26 | $61.15 | 22200 |
| 2025-05-08 | 58.94 | $60.80 | 29300 |
| 2025-05-07 | 58.67 | $60.88 | 20106 |
| 2025-05-06 | 58.22 | $61.20 | 26300 |
| 2025-05-05 | 57.78 | $61.15 | 32742 |
| 2025-05-02 | 57.41 | $60.96 | 24438 |
| 2025-05-01 | 57.23 | $59.82 | 10800 |
| 2025-04-30 | 57.17 | $59.95 | 42605 |
| 2025-04-29 | 57.10 | $60.03 | 179902 |
| 2025-04-28 | 57.01 | $59.91 | 21721 |
| 2025-04-25 | 56.95 | $59.48 | 1.4M |
| 2025-04-24 | 56.95 | $59.44 | 48132 |
| 2025-04-23 | 56.94 | $58.68 | 108100 |
| 2025-04-22 | 57.00 | $58.62 | 9333 |
| 2025-04-21 | 57.05 | $57.62 | 19700 |
| 2025-04-17 | 57.14 | $57.76 | 17303 |
| 2025-04-16 | 57.24 | $57.26 | 50104 |
| 2025-04-15 | 57.39 | $57.32 | 338336 |
| 2025-04-14 | 57.53 | $56.94 | 20300 |
| 2025-04-11 | 57.69 | $56.27 | 10900 |
| 2025-04-10 | 57.84 | $54.75 | 32949 |
| 2025-04-09 | 58.02 | $55.45 | 86600 |
| 2025-04-08 | 58.17 | $51.83 | 85625 |
| 2025-04-07 | 58.49 | $52.32 | 273600 |
| 2025-04-04 | 58.79 | $53.72 | 258303 |
| 2025-04-03 | 59.08 | $57.41 | 22000 |
| 2025-04-02 | 59.15 | $58.63 | 23726 |
| 2025-04-01 | 59.18 | $58.46 | 258632 |
| 2025-03-31 | 59.15 | $58.31 | 9930 |
| 2025-03-28 | 59.11 | $58.76 | 29103 |
| 2025-03-27 | 59.05 | $59.42 | 12646 |
| 2025-03-26 | 58.96 | $59.31 | 6600 |
| 2025-03-25 | 58.91 | $59.84 | 4548 |
| 2025-03-24 | 58.83 | $59.61 | 5700 |
| 2025-03-21 | 58.75 | $59.46 | 8816 |
| 2025-03-20 | 58.67 | $59.75 | 9600 |
| 2025-03-19 | 58.61 | $60.29 | 21017 |
| 2025-03-18 | 58.50 | $60.13 | 15915 |
| 2025-03-17 | 58.41 | $60.10 | 2900 |
| 2025-03-14 | 58.31 | $59.33 | 7322 |
| 2025-03-13 | 58.24 | $58.25 | 13100 |
| 2025-03-12 | 58.20 | $58.55 | 12101 |
| 2025-03-11 | 58.14 | $58.22 | 7900 |
| 2025-03-10 | 58.09 | $58.24 | 18900 |
| 2025-03-07 | 58.02 | $59.50 | 21108 |
| 2025-03-06 | 57.90 | $58.92 | 3434 |
| 2025-03-05 | 57.79 | $59.22 | 13405 |
| 2025-03-04 | 57.65 | $57.70 | 21100 |
| 2025-03-03 | 57.55 | $57.64 | 35727 |
| 2025-02-28 | 57.49 | $57.45 | 10449 |
| 2025-02-27 | 57.46 | $57.68 | 15501 |
| 2025-02-26 | 57.38 | $58.37 | 3100 |
| 2025-02-25 | 57.27 | $58.22 | 1704 |
| 2025-02-24 | 57.17 | $57.90 | 2700 |
| 2025-02-21 | 57.09 | $58.00 | 23330 |
| 2025-02-20 | 57.00 | $58.44 | 5600 |
| 2025-02-19 | 56.88 | $58.09 | 5200 |
| 2025-02-18 | 56.78 | $58.46 | 15338 |
| 2025-02-14 | 56.61 | $58.10 | 6349 |
| 2025-02-13 | 56.45 | $57.93 | 629539 |
| 2025-02-12 | 56.29 | $57.42 | 10412 |
| 2025-02-11 | 56.13 | $57.26 | 2419 |
| 2025-02-10 | 55.96 | $57.18 | 4200 |
| 2025-02-07 | 55.80 | $56.83 | 16200 |
| 2025-02-06 | 55.70 | $57.11 | 5412 |
| 2025-02-05 | 55.61 | $56.87 | 2900 |
| 2025-02-04 | 55.53 | $56.39 | 16512 |
| 2025-02-03 | 55.46 | $55.73 | 11300 |
| 2025-01-31 | 55.41 | $56.30 | 21200 |
| 2025-01-30 | 55.33 | $56.85 | 2100 |
| 2025-01-29 | 55.22 | $56.22 | 4300 |
| 2025-01-28 | 55.16 | $56.13 | 4200 |
| 2025-01-27 | 55.11 | $56.15 | 3700 |
| 2025-01-24 | 55.06 | $56.43 | 7337 |
| 2025-01-23 | 54.98 | $56.18 | 13605 |
| 2025-01-22 | 54.90 | $55.89 | 8833 |
| 2025-01-21 | 54.83 | $56.08 | 1415 |
| 2025-01-17 | 54.80 | $55.16 | 2231 |
| 2025-01-16 | 54.88 | $54.89 | 4609 |
| 2025-01-15 | 54.98 | $54.79 | 5113 |
| 2025-01-14 | 55.10 | $54.17 | 6400 |
| 2025-01-13 | 55.27 | $53.82 | 4339 |
| 2025-01-10 | 55.47 | $54.00 | 3400 |
| 2025-01-08 | 55.65 | $54.92 | 12300 |
| 2025-01-07 | 55.81 | $55.18 | 1800 |
| 2025-01-06 | 55.94 | $55.28 | 1719 |
| 2025-01-03 | 56.07 | $54.97 | 4624 |
| 2025-01-02 | 56.20 | $54.70 | 13100 |
| 2024-12-31 | 56.35 | $54.77 | 40000 |
| 2024-12-30 | 56.47 | $54.64 | 204000 |
| 2024-12-27 | 56.60 | $55.03 | 3900 |
| 2024-12-26 | 56.68 | $55.21 | 10426 |
| 2024-12-24 | 56.74 | $55.04 | 831 |
| 2024-12-23 | 56.83 | $54.86 | 13903 |
| 2024-12-20 | 56.92 | $54.59 | 19300 |
| 2024-12-19 | 57.02 | $54.49 | 4720 |
| 2024-12-18 | 57.11 | $55.44 | 13800 |
| 2024-12-17 | 57.17 | $56.71 | 1940 |
| 2024-12-16 | 57.16 | $56.98 | 1734 |
| 2024-12-13 | 57.11 | $57.26 | 14639 |
| 2024-12-12 | 57.05 | $57.41 | 1346 |
| 2024-12-11 | 56.98 | $57.92 | 3215 |
| 2024-12-10 | 56.91 | $57.59 | 1000 |
| 2024-12-09 | 56.90 | $58.11 | 4605 |
| 2024-12-06 | 56.88 | $57.80 | 2446 |
| 2024-12-05 | 56.92 | $57.95 | 7712 |
| 2024-12-04 | 56.90 | $57.59 | 3200 |
| 2024-12-03 | 56.93 | $57.58 | 4142 |
| 2024-12-02 | 56.93 | $57.25 | 3100 |
| 2024-11-29 | 56.94 | $57.20 | 200 |
| 2024-11-27 | 56.94 | $56.64 | 13200 |
| 2024-11-26 | 56.99 | $56.41 | 61315 |
| 2024-11-25 | 57.06 | $56.81 | 18036 |
| 2024-11-22 | 57.13 | $56.70 | 31523 |
| 2024-11-21 | 57.18 | $56.52 | 291500 |
| 2024-11-20 | 57.26 | $56.41 | 6000 |
| 2024-11-19 | 57.33 | $56.55 | 9920 |
| 2024-11-18 | 57.42 | $56.50 | 2500 |
| 2024-11-15 | 57.52 | $56.05 | 2620 |
| 2024-11-14 | 57.68 | $56.01 | 6600 |
| 2024-11-13 | 57.82 | $56.09 | 2800 |
| 2024-11-12 | 57.95 | $56.44 | 900 |
| 2024-11-11 | 58.06 | $57.45 | 5300 |
| 2024-11-08 | 58.15 | $57.59 | 1500 |
| 2024-11-07 | 58.24 | $58.65 | 2403 |
| 2024-11-06 | 58.27 | $57.59 | 3200 |
| 2024-11-05 | 58.34 | $58.18 | 8343 |
| 2024-11-04 | 58.39 | $57.54 | 10625 |
| 2024-11-01 | 58.50 | $57.41 | 17800 |
| 2024-10-31 | 58.63 | $57.30 | 400 |
| 2024-10-30 | 58.73 | $57.61 | 1614 |
| 2024-10-29 | 58.85 | $57.85 | 1300 |
| 2024-10-28 | 58.95 | $58.09 | 13615 |
| 2024-10-25 | 59.05 | $57.82 | 25800 |
| 2024-10-24 | 59.17 | $58.00 | 13640 |
| 2024-10-23 | 59.30 | $57.84 | 300 |
| 2024-10-22 | 59.36 | $58.42 | 8214 |
| 2024-10-21 | 59.42 | $58.54 | 11900 |
| 2024-10-18 | 59.43 | $59.16 | 1630 |
| 2024-10-17 | 59.40 | $58.73 | 800 |
| 2024-10-16 | 59.41 | $58.88 | 1233 |
| 2024-10-15 | 59.35 | $58.52 | 300 |
| 2024-10-14 | 59.32 | $59.36 | 25700 |
| 2024-10-11 | 59.26 | $59.39 | 4311 |
| 2024-10-10 | 59.17 | $59.12 | 200 |
| 2024-10-09 | 59.08 | $59.07 | 1333 |
| 2024-10-08 | 58.96 | $59.20 | 500 |
| 2024-10-07 | 58.83 | $59.76 | 11800 |
| 2024-10-04 | 58.68 | $59.87 | 800 |
| 2024-10-03 | 58.50 | $59.36 | 3810 |
| 2024-10-02 | 58.40 | $60.01 | 710 |
| 2024-10-01 | 58.26 | $59.86 | 900 |
| 2024-09-30 | 58.14 | $60.01 | 1818 |
| 2024-09-27 | 58.06 | $60.35 | 9500 |
| 2024-09-26 | 57.96 | $60.52 | 401 |
| 2024-09-25 | 57.84 | $59.10 | 1100 |
| 2024-09-24 | 57.82 | $59.63 | 1305 |
| 2024-09-23 | 57.76 | $58.77 | 9226 |
| 2024-09-20 | 57.75 | $58.50 | 144 |
| 2024-09-19 | 57.70 | $58.89 | 2230 |
| 2024-09-18 | 57.65 | $57.80 | 600 |
| 2024-09-17 | 57.64 | $57.87 | 34600 |
| 2024-09-16 | 57.65 | $58.04 | 1119 |
| 2024-09-13 | 57.61 | $57.62 | 539 |
| 2024-09-12 | 57.56 | $57.27 | 1318 |
| 2024-09-11 | 57.51 | $56.76 | 1300 |
| 2024-09-10 | 57.47 | $56.52 | 500 |
| 2024-09-09 | 57.41 | $56.77 | 100 |
| 2024-09-06 | 57.33 | $56.31 | 1700 |
| 2024-09-05 | 57.25 | $57.37 | 400 |
| 2024-09-04 | 57.08 | $57.28 | 21500 |
| 2024-09-03 | 56.90 | $57.37 | 1600 |
| 2024-08-30 | 56.71 | $58.51 | 13200 |
| 2024-08-29 | 56.53 | $58.31 | 18400 |
| 2024-08-28 | 56.42 | $58.18 | 436 |
| 2024-08-27 | 56.38 | $58.60 | 533 |
| 2024-08-26 | 56.27 | $58.42 | 3728 |
| 2024-08-23 | 56.17 | $58.60 | 9028 |
| 2024-08-22 | 56.07 | $57.49 | 500 |
| 2024-08-21 | 55.99 | $57.99 | 700 |
| 2024-08-20 | 55.91 | $57.61 | 947 |
| 2024-08-19 | 55.87 | $57.89 | 8427 |
| 2024-08-16 | 55.84 | $57.24 | 906 |
| 2024-08-15 | 55.81 | $56.76 | 5246 |
| 2024-08-14 | 55.84 | $56.16 | 2200 |
| 2024-08-13 | 55.92 | $56.08 | 5925 |
| 2024-08-12 | 56.02 | $55.27 | 2839 |
| 2024-08-09 | 56.14 | $55.14 | 37723 |
| 2024-08-08 | 56.29 | $54.82 | 638 |
| 2024-08-07 | 56.44 | $53.95 | 17626 |
| 2024-08-06 | 56.61 | $53.66 | 140528 |
| 2024-08-05 | 56.77 | $53.49 | 77100 |
| 2024-08-02 | 56.95 | $54.99 | 312 |
| 2024-08-01 | 57.06 | $55.99 | 206 |
| 2024-07-31 | 57.11 | $57.36 | 14720 |
| 2024-07-30 | 57.05 | $56.49 | 7922 |
| 2024-07-29 | 57.03 | $56.41 | 43739 |
| 2024-07-26 | 57.01 | $56.61 | 1100 |
| 2024-07-25 | 56.97 | $55.96 | 9100 |
| 2024-07-24 | 56.96 | $56.24 | 7506 |
| 2024-07-23 | 57.00 | $56.87 | 8400 |
| 2024-07-22 | 57.02 | $57.28 | 2700 |
| 2024-07-19 | 56.98 | $56.75 | 2500 |
| 2024-07-18 | 57.00 | $57.23 | 2500 |
| 2024-07-17 | 56.99 | $57.76 | 3137 |
| 2024-07-16 | 56.93 | $58.09 | 2400 |
| 2024-07-15 | 56.85 | $57.74 | 3134 |
| 2024-07-12 | 56.80 | $58.16 | 1300 |
| 2024-07-11 | 56.77 | $57.76 | 2932 |
| 2024-07-10 | 56.73 | $57.42 | 1900 |
| 2024-07-09 | 56.73 | $56.85 | 423 |
| 2024-07-08 | 56.75 | $56.99 | 3624 |
| 2024-07-05 | 56.79 | $57.24 | 200 |
| 2024-07-03 | 56.82 | $56.98 | 1007 |
| 2024-07-02 | 56.83 | $56.26 | 1704 |
| 2024-07-01 | 56.92 | $56.09 | 8800 |
| 2024-06-28 | 57.01 | $55.94 | 2107 |
| 2024-06-27 | 57.09 | $55.84 | 3000 |
| 2024-06-26 | 57.15 | $55.79 | 2105 |
| 2024-06-25 | 57.27 | $57.03 | 100 |
| 2024-06-24 | 57.31 | $57.11 | 33134 |
| 2024-06-21 | 57.32 | $56.63 | 1900 |
| 2024-06-20 | 57.37 | $57.07 | 9400 |
| 2024-06-18 | 57.43 | $56.99 | 2321 |
| 2024-06-17 | 57.50 | $56.63 | 1500 |
| 2024-06-14 | 57.59 | $56.40 | 2000 |
| 2024-06-13 | 57.67 | $56.85 | 905 |
| 2024-06-12 | 57.74 | $57.51 | 200 |
| 2024-06-11 | 57.75 | $56.90 | 2900 |
| 2024-06-10 | 57.77 | $57.48 | 433 |
| 2024-06-07 | 57.75 | $57.26 | 2000 |
| 2024-06-06 | 57.75 | $57.88 | 3033 |
| 2024-06-05 | 57.69 | $57.67 | 800 |
| 2024-06-04 | 57.65 | $57.35 | 6718 |
| 2024-06-03 | 57.62 | $58.04 | 20800 |
| 2024-05-31 | 57.55 | $57.78 | 1315 |
| 2024-05-30 | 57.47 | $57.53 | 600 |
| 2024-05-29 | 57.35 | $57.16 | 800 |
| 2024-05-28 | 57.26 | $58.03 | 634 |
| 2024-05-24 | 57.17 | $57.84 | 100 |
| 2024-05-23 | 57.07 | $57.33 | 500 |
| 2024-05-22 | 56.97 | $57.70 | 1247 |
| 2024-05-21 | 56.85 | $58.28 | 2700 |
| 2024-05-20 | 56.71 | $58.39 | 1417 |
| 2024-05-17 | 56.54 | $58.36 | 1900 |
| 2024-05-16 | 56.34 | $58.06 | 100 |
| 2024-05-15 | 56.16 | $58.20 | 700 |
| 2024-05-14 | 55.97 | $57.70 | 109 |
| 2024-05-13 | 55.81 | $57.31 | 3400 |
| 2024-05-10 | 55.69 | $57.20 | 1918 |
| 2024-05-09 | 55.60 | $57.11 | 817 |
| 2024-05-08 | 55.55 | $56.76 | 300 |
| 2024-05-07 | 55.52 | $56.80 | 1135 |
| 2024-05-06 | 55.52 | $56.87 | 400 |
| 2024-05-03 | 55.51 | $56.57 | 20605 |
| 2024-05-02 | 55.50 | $56.11 | 100 |
| 2024-05-01 | 55.50 | $55.25 | 4400 |
| 2024-04-30 | 55.56 | $55.37 | 1900 |
| 2024-04-29 | 55.59 | $56.21 | 7600 |
| 2024-04-26 | 55.58 | $55.79 | 6800 |
| 2024-04-25 | 55.60 | $55.29 | 100 |
| 2024-04-24 | 55.65 | $55.35 | 1300 |
| 2024-04-23 | 55.67 | $55.43 | 3236 |
| 2024-04-22 | 55.69 | $54.96 | 1049 |
| 2024-04-19 | 55.74 | $54.46 | 200 |
| 2024-04-18 | 55.82 | $54.46 | 711 |
| 2024-04-17 | 55.90 | $54.47 | 2100 |
| 2024-04-16 | 55.95 | $54.38 | 800 |
| 2024-04-15 | 56.00 | $55.05 | 4400 |
| 2024-04-12 | 56.02 | $55.28 | 1110 |
| 2024-04-11 | 56.03 | $56.23 | 1900 |
| 2024-04-10 | 56.00 | $56.08 | 3236 |
| 2024-04-09 | 55.98 | $56.84 | 1000 |
| 2024-04-08 | 55.90 | $56.68 | 429 |
| 2024-04-05 | 55.85 | $56.27 | 2000 |
| 2024-04-04 | 55.82 | $56.10 | 2200 |
| 2024-04-03 | 55.77 | $56.40 | 2942 |
| 2024-04-02 | 55.68 | $55.98 | 500 |
| 2024-04-01 | 55.62 | $56.11 | 2804 |
| 2024-03-28 | 55.55 | $56.23 | 2746 |
| 2024-03-27 | 55.45 | $56.20 | 1331 |
| 2024-03-26 | 55.35 | $55.86 | 300 |
| 2024-03-25 | 55.27 | $55.82 | 2201 |
| 2024-03-22 | 55.19 | $55.82 | 2115 |
| 2024-03-21 | 55.12 | $56.09 | 1700 |
| 2024-03-20 | 55.04 | $56.10 | 1211 |
| 2024-03-19 | 54.93 | $55.49 | 1100 |
| 2024-03-18 | 54.84 | $55.44 | 4719 |
| 2024-03-15 | 54.76 | $55.42 | 2444 |
| 2024-03-14 | 54.66 | $55.34 | 7400 |
| 2024-03-13 | 54.54 | $55.65 | 14135 |
| 2024-03-12 | 54.37 | $55.75 | 1934 |
| 2024-03-11 | 54.25 | $55.30 | 2300 |
| 2024-03-08 | 54.14 | $55.56 | 4700 |
| 2024-03-07 | 54.01 | $55.68 | 7313 |
| 2024-03-06 | 53.88 | $55.20 | 4000 |
| 2024-03-05 | 53.78 | $54.55 | 8220 |
| 2024-03-04 | 53.68 | $54.69 | 9300 |
| 2024-03-01 | 53.59 | $54.86 | 1200 |
| 2024-02-29 | 53.51 | $54.27 | 3200 |
| 2024-02-28 | 53.43 | $54.01 | 400 |
| 2024-02-27 | 53.38 | $54.38 | 2328 |
| 2024-02-26 | 53.32 | $54.26 | 1304 |
| 2024-02-23 | 53.25 | $54.43 | 4900 |
| 2024-02-22 | 53.17 | $54.39 | 2839 |
| 2024-02-21 | 53.08 | $53.86 | 3532 |
| 2024-02-20 | 52.99 | $53.77 | 1534 |
| 2024-02-16 | 52.90 | $53.74 | 9326 |
| 2024-02-15 | 52.82 | $53.50 | 617 |
| 2024-02-14 | 52.73 | $52.93 | 100 |
| 2024-02-13 | 52.66 | $52.32 | 3523 |
| 2024-02-12 | 52.64 | $53.27 | 500 |
| 2024-02-09 | 52.63 | $53.06 | 300 |
| 2024-02-08 | 52.62 | $52.94 | 4801 |
| 2024-02-07 | 52.61 | $53.10 | 4631 |
| 2024-02-06 | 52.59 | $53.19 | 2420 |
| 2024-02-05 | 52.60 | $52.56 | 20800 |
| 2024-02-02 | 52.62 | $52.90 | 2100 |
| 2024-02-01 | 52.62 | $53.23 | 1208 |
| 2024-01-31 | 52.60 | $52.76 | 5000 |
| 2024-01-30 | 52.62 | $53.04 | 1913 |
| 2024-01-29 | 52.66 | $53.17 | 2140 |
| 2024-01-26 | 52.68 | $52.92 | 1504 |
| 2024-01-25 | 52.72 | $52.73 | 701 |
| 2024-01-24 | 52.76 | $52.55 | 2038 |
| 2024-01-23 | 52.79 | $52.08 | 6028 |
| 2024-01-22 | 52.84 | $52.08 | 1300 |
| 2024-01-19 | 52.85 | $52.01 | 4211 |
| 2024-01-18 | 52.93 | $51.82 | 38700 |
| 2024-01-17 | 53.01 | $51.41 | 100 |
| 2024-01-16 | 53.09 | $52.02 | 2843 |
| 2024-01-12 | 53.17 | $53.02 | 500 |
| 2024-01-11 | 53.17 | $52.81 | 1200 |
| 2024-01-10 | 53.13 | $52.85 | 1219 |
| 2024-01-09 | 53.10 | $52.73 | 3535 |
| 2024-01-08 | 53.07 | $53.31 | 803 |
| 2024-01-05 | 53.01 | $53.02 | 4515 |
| 2024-01-04 | 52.95 | $52.92 | 20800 |
| 2024-01-03 | 52.90 | $52.83 | 2613 |
| 2024-01-02 | 52.86 | $53.13 | 5400 |
| 2023-12-29 | 52.82 | $53.72 | 1000 |
| 2023-12-28 | 52.74 | $53.72 | 1000 |
| 2023-12-27 | 52.65 | $53.73 | 30900 |
| 2023-12-26 | 52.56 | $53.47 | 800 |
| 2023-12-22 | 52.47 | $53.19 | 641 |
| 2023-12-21 | 52.40 | $53.09 | 800 |
| 2023-12-20 | 52.32 | $52.13 | 1146 |
| 2023-12-19 | 52.29 | $53.77 | 20102 |
| 2023-12-18 | 52.19 | $53.25 | 6200 |
| 2023-12-15 | 52.10 | $53.16 | 4200 |
| 2023-12-14 | 51.98 | $53.59 | 2600 |
| 2023-12-13 | 51.86 | $52.93 | 3500 |
| 2023-12-12 | 51.77 | $52.14 | 105 |
| 2023-12-11 | 51.66 | $52.19 | 318 |
| 2023-12-08 | 51.54 | $52.12 | 3638 |
| 2023-12-07 | 51.40 | $52.10 | — |
| 2023-12-06 | 51.26 | $51.86 | 500 |
| 2023-12-05 | 51.16 | $51.80 | 17800 |
| 2023-12-04 | 51.07 | $52.02 | 300 |
| 2023-12-01 | 50.98 | $52.49 | 123 |
| 2023-11-30 | 50.83 | $51.96 | 800 |
| 2023-11-29 | 50.66 | $51.96 | 731 |
| 2023-11-28 | 50.48 | $51.95 | 1800 |
| 2023-11-27 | 50.29 | $51.70 | 400 |
| 2023-11-24 | 50.09 | $51.84 | 100 |
| 2023-11-22 | 49.89 | $51.47 | 100 |
| 2023-11-21 | 49.72 | $51.46 | 100 |
| 2023-11-20 | 49.57 | $51.74 | 400 |
| 2023-11-17 | 49.39 | $51.46 | 816 |
| 2023-11-16 | 49.23 | $50.88 | 100 |
| 2023-11-15 | 49.12 | $51.18 | 1100 |
| 2023-11-14 | 49.02 | $51.15 | 1138 |
| 2023-11-13 | 48.95 | $49.87 | 5600 |
| 2023-11-10 | 48.95 | $49.70 | 600 |
| 2023-11-09 | 48.94 | $49.34 | 100 |
| 2023-11-08 | 48.96 | $49.44 | 1400 |
| 2023-11-07 | 49.00 | $49.71 | 4900 |
| 2023-11-06 | 49.02 | $50.07 | 1000 |
| 2023-11-03 | 48.99 | $50.25 | 2106 |
| 2023-11-02 | 48.94 | $49.52 | 2610 |
| 2023-11-01 | 48.91 | $48.59 | 13600 |
| 2023-10-31 | 48.90 | $48.20 | 2403 |
| 2023-10-30 | 48.92 | $48.23 | 100 |
| 2023-10-27 | 48.97 | $47.76 | 7832 |
| 2023-10-26 | 49.09 | $47.79 | 4410 |
| 2023-10-25 | 49.21 | $48.02 | 1100 |
| 2023-10-24 | 49.29 | $48.48 | 4306 |
| 2023-10-23 | 49.35 | $48.16 | 14800 |
| 2023-10-20 | 49.47 | $48.21 | 419 |
| 2023-10-19 | 49.58 | $48.76 | 3737 |
| 2023-10-18 | 49.67 | $49.05 | 707 |
| 2023-10-17 | 49.77 | $49.80 | 117 |
| 2023-10-16 | 49.85 | $49.87 | 535 |
| 2023-10-13 | 49.92 | $49.45 | 200 |
| 2023-10-12 | 50.02 | $49.80 | 1800 |
| 2023-10-11 | 50.10 | $50.26 | 3016 |
| 2023-10-10 | 50.14 | $50.12 | 200 |
| 2023-10-09 | 50.18 | $49.38 | 713 |
| 2023-10-06 | 50.27 | $49.42 | 1320 |
| 2023-10-05 | 50.33 | $48.84 | 3113 |
| 2023-10-04 | 50.42 | $48.41 | 1000 |
| 2023-10-03 | 50.55 | $48.59 | 600 |
| 2023-10-02 | 50.67 | $49.32 | 800 |
| 2023-09-29 | 50.78 | $50.04 | 6200 |
| 2023-09-28 | 50.84 | $50.12 | 800 |
| 2023-09-27 | 50.91 | $49.72 | 600 |
| 2023-09-26 | 50.99 | $49.76 | 1647 |
| 2023-09-25 | 51.05 | $50.38 | 100 |
| 2023-09-22 | 51.04 | $50.58 | 1800 |
| 2023-09-21 | 51.01 | $50.39 | 100 |
| 2023-09-20 | 51.02 | $51.15 | 100 |
| 2023-09-19 | 50.97 | $51.33 | 600 |
| 2023-09-18 | 50.91 | $51.27 | 302 |
| 2023-09-15 | 50.84 | $51.43 | 100 |
| 2023-09-14 | 50.78 | $51.58 | 100 |
| 2023-09-13 | 50.71 | $50.93 | 100 |
| 2023-09-12 | 50.69 | $51.02 | 300 |
| 2023-09-11 | 50.70 | $51.15 | 138 |
| 2023-09-08 | 50.72 | $50.61 | 411 |
| 2023-09-07 | 50.78 | $50.63 | 100 |
| 2023-09-06 | 50.83 | $50.94 | 523 |
| 2023-09-05 | 50.87 | $51.12 | — |
| 2023-09-01 | 50.92 | $51.45 | 1828 |
| 2023-08-31 | 50.94 | $51.25 | 800 |
| 2023-08-30 | 50.96 | $51.42 | 100 |
| 2023-08-29 | 50.98 | $51.49 | 700 |
| 2023-08-28 | 51.04 | $50.78 | 100 |
| 2023-08-25 | 51.17 | $50.25 | 630 |
| 2023-08-24 | 51.32 | $50.05 | 2100 |
| 2023-08-23 | 51.45 | $50.57 | 400 |
| 2023-08-22 | 51.57 | $50.06 | — |
| 2023-08-21 | 51.71 | $50.12 | 2 |
| 2023-08-18 | 51.84 | $49.96 | 1047 |
| 2023-08-17 | 51.96 | $50.12 | 203 |
| 2023-08-16 | 52.08 | $50.25 | 209 |
| 2023-08-15 | 52.20 | $50.58 | 525 |
| 2023-08-14 | 52.30 | $51.19 | 200 |
| 2023-08-11 | 52.36 | $51.46 | 100 |
| 2023-08-10 | 52.40 | $51.83 | 247 |
| 2023-08-09 | 52.44 | $51.75 | 100 |
| 2023-08-08 | 52.45 | $51.71 | 100 |
| 2023-08-07 | 52.42 | $52.13 | — |
| 2023-08-04 | 52.34 | $51.86 | 400 |
| 2023-08-03 | 52.27 | $51.66 | 100 |
| 2023-08-02 | 52.17 | $51.68 | 633 |
| 2023-08-01 | 52.13 | $52.74 | 118 |
| 2023-07-31 | 52.05 | $53.39 | 416 |
| 2023-07-28 | 51.93 | $53.29 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
81.86
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.79
Average
62.44
Maximum
83.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.86 | $81.30 | 26875 |
| 2026-07-23 | 81.92 | $81.41 | 36321 |
| 2026-07-22 | 81.98 | $82.19 | 37414 |
| 2026-07-21 | 81.95 | $81.87 | 56427 |
| 2026-07-20 | 81.96 | $80.44 | 38449 |
| 2026-07-17 | 82.12 | $80.97 | 57600 |
| 2026-07-16 | 82.24 | $81.53 | 49029 |
| 2026-07-15 | 82.32 | $82.42 | 33100 |
| 2026-07-14 | 82.31 | $82.07 | 95457 |
| 2026-07-13 | 82.33 | $81.34 | 110700 |
| 2026-07-10 | 82.44 | $82.57 | 68000 |
| 2026-07-09 | 82.42 | $81.96 | 52646 |
| 2026-07-08 | 82.47 | $81.65 | 49136 |
| 2026-07-07 | 82.56 | $82.00 | 136000 |
| 2026-07-06 | 82.62 | $83.13 | 55902 |
| 2026-07-02 | 82.56 | $82.05 | 72924 |
| 2026-07-01 | 82.62 | $81.63 | 75739 |
| 2026-06-30 | 82.72 | $82.38 | 34417 |
| 2026-06-29 | 82.76 | $81.87 | 53800 |
| 2026-06-26 | 82.85 | $81.53 | 31537 |
| 2026-06-25 | 82.99 | $82.01 | 143800 |
| 2026-06-24 | 83.10 | $81.56 | 48000 |
| 2026-06-23 | 83.26 | $81.94 | 86200 |
| 2026-06-22 | 83.40 | $84.38 | 26902 |
| 2026-06-18 | 83.29 | $84.09 | 41900 |
| 2026-06-17 | 83.21 | $83.53 | 58470 |
| 2026-06-16 | 83.17 | $84.08 | 30421 |
| 2026-06-15 | 83.08 | $84.34 | 33100 |
| 2026-06-12 | 82.95 | $83.29 | 60130 |
| 2026-06-11 | 82.91 | $82.69 | 42100 |
| 2026-06-10 | 82.93 | $80.88 | 50100 |
| 2026-06-09 | 83.15 | $82.05 | 54807 |
| 2026-06-08 | 83.26 | $82.10 | 82738 |
| 2026-06-05 | 83.39 | $81.37 | 61900 |
| 2026-06-04 | 83.60 | $84.60 | 66838 |
| 2026-06-03 | 83.49 | $84.32 | 21500 |
| 2026-06-02 | 83.41 | $85.29 | 37200 |
| 2026-06-01 | 83.21 | $84.70 | 88500 |
| 2026-05-29 | 83.05 | $84.63 | 76500 |
| 2026-05-28 | 82.89 | $84.48 | 70000 |
| 2026-05-27 | 82.72 | $84.35 | 43035 |
| 2026-05-26 | 82.55 | $84.79 | 50200 |
| 2026-05-22 | 82.31 | $83.05 | 24000 |
| 2026-05-21 | 82.23 | $83.01 | 23947 |
| 2026-05-20 | 82.15 | $82.69 | 37600 |
| 2026-05-19 | 82.09 | $81.45 | 57400 |
| 2026-05-18 | 82.16 | $82.26 | 35614 |
| 2026-05-15 | 82.15 | $81.91 | 114500 |
| 2026-05-14 | 82.18 | $83.83 | 40545 |
| 2026-05-13 | 82.00 | $83.99 | 44800 |
| 2026-05-12 | 81.79 | $83.30 | 58228 |
| 2026-05-11 | 81.63 | $84.09 | 30800 |
| 2026-05-08 | 81.37 | $83.93 | 37105 |
| 2026-05-07 | 81.11 | $82.92 | 37931 |
| 2026-05-06 | 80.91 | $83.82 | 61919 |
| 2026-05-05 | 80.61 | $82.03 | 28327 |
| 2026-05-04 | 80.46 | $80.82 | 41700 |
| 2026-05-01 | 80.42 | $81.62 | 46900 |
| 2026-04-30 | 80.30 | $81.71 | 72400 |
| 2026-04-29 | 80.15 | $80.00 | 61700 |
| 2026-04-28 | 80.16 | $80.60 | 51500 |
| 2026-04-27 | 80.12 | $80.85 | 29700 |
| 2026-04-24 | 80.04 | $81.08 | 30900 |
| 2026-04-23 | 79.93 | $80.60 | 61712 |
| 2026-04-22 | 79.86 | $81.36 | 45844 |
| 2026-04-21 | 79.70 | $80.76 | 49500 |
| 2026-04-20 | 79.59 | $82.21 | 22832 |
| 2026-04-17 | 79.31 | $82.67 | 30500 |
| 2026-04-16 | 78.96 | $81.56 | 42623 |
| 2026-04-15 | 78.69 | $81.57 | 31941 |
| 2026-04-14 | 78.38 | $81.95 | 51500 |
| 2026-04-13 | 78.01 | $81.18 | 38504 |
| 2026-04-10 | 77.67 | $80.58 | 30145 |
| 2026-04-09 | 77.37 | $80.48 | 42800 |
| 2026-04-08 | 77.04 | $80.41 | 95200 |
| 2026-04-07 | 76.68 | $77.29 | 51500 |
| 2026-04-06 | 76.62 | $77.30 | 66600 |
| 2026-04-02 | 76.55 | $76.77 | 64600 |
| 2026-04-01 | 76.52 | $77.33 | 52200 |
| 2026-03-31 | 76.44 | $76.17 | 171030 |
| 2026-03-30 | 76.47 | $73.93 | 49700 |
| 2026-03-27 | 76.73 | $74.14 | 170600 |
| 2026-03-26 | 77.01 | $74.53 | 70000 |
| 2026-03-25 | 77.27 | $76.30 | 48239 |
| 2026-03-24 | 77.37 | $75.14 | 102346 |
| 2026-03-23 | 77.60 | $75.48 | 101506 |
| 2026-03-20 | 77.83 | $73.78 | 55900 |
| 2026-03-19 | 78.25 | $75.98 | 61215 |
| 2026-03-18 | 78.49 | $76.19 | 77000 |
| 2026-03-17 | 78.74 | $77.34 | 33207 |
| 2026-03-16 | 78.88 | $76.96 | 55534 |
| 2026-03-13 | 79.08 | $75.65 | 93808 |
| 2026-03-12 | 79.45 | $76.57 | 107467 |
| 2026-03-11 | 79.75 | $78.13 | 72511 |
| 2026-03-10 | 79.92 | $78.11 | 129137 |
| 2026-03-09 | 80.11 | $77.71 | 154536 |
| 2026-03-06 | 80.36 | $77.30 | 62800 |
| 2026-03-05 | 80.68 | $77.98 | 143005 |
| 2026-03-04 | 80.97 | $79.64 | 91818 |
| 2026-03-03 | 81.11 | $78.99 | 109214 |
| 2026-03-02 | 81.33 | $81.98 | 78144 |
| 2026-02-27 | 81.26 | $83.20 | 112600 |
| 2026-02-26 | 81.06 | $83.20 | 35600 |
| 2026-02-25 | 80.83 | $83.54 | 25134 |
| 2026-02-24 | 80.55 | $82.80 | 50800 |
| 2026-02-23 | 80.31 | $82.34 | 34225 |
| 2026-02-20 | 80.10 | $82.57 | 94800 |
| 2026-02-19 | 79.84 | $81.64 | 35500 |
| 2026-02-18 | 79.65 | $81.72 | 29000 |
| 2026-02-17 | 79.43 | $81.40 | 62000 |
| 2026-02-13 | 79.23 | $81.43 | 97600 |
| 2026-02-12 | 78.99 | $81.26 | 77900 |
| 2026-02-11 | 78.75 | $82.15 | 49239 |
| 2026-02-10 | 78.40 | $81.41 | 38008 |
| 2026-02-09 | 78.08 | $81.14 | 34200 |
| 2026-02-06 | 77.76 | $79.94 | 48400 |
| 2026-02-05 | 77.53 | $78.11 | 104816 |
| 2026-02-04 | 77.47 | $79.26 | 106107 |
| 2026-02-03 | 77.28 | $79.02 | 158443 |
| 2026-02-02 | 77.10 | $78.33 | 120400 |
| 2026-01-30 | 76.97 | $78.08 | 78619 |
| 2026-01-29 | 76.85 | $79.64 | 82000 |
| 2026-01-28 | 76.55 | $79.35 | 56452 |
| 2026-01-27 | 76.26 | $79.59 | 72813 |
| 2026-01-26 | 75.91 | $78.28 | 63900 |
| 2026-01-23 | 75.66 | $77.94 | 77200 |
| 2026-01-22 | 75.42 | $77.43 | 59100 |
| 2026-01-21 | 75.21 | $76.98 | 80200 |
| 2026-01-20 | 75.02 | $75.96 | 66541 |
| 2026-01-16 | 74.92 | $76.58 | 40900 |
| 2026-01-15 | 74.75 | $76.54 | 195524 |
| 2026-01-14 | 74.56 | $76.42 | 53145 |
| 2026-01-13 | 74.36 | $75.95 | 56848 |
| 2026-01-12 | 74.20 | $76.24 | 48012 |
| 2026-01-09 | 73.98 | $75.56 | 33606 |
| 2026-01-08 | 73.81 | $75.08 | 30133 |
| 2026-01-07 | 73.68 | $75.08 | 42267 |
| 2026-01-06 | 73.53 | $75.34 | 36112 |
| 2026-01-05 | 73.34 | $75.10 | 44500 |
| 2026-01-02 | 73.16 | $74.39 | 46200 |
| 2025-12-31 | 73.03 | $73.52 | 44547 |
| 2025-12-30 | 72.98 | $73.67 | 33529 |
| 2025-12-29 | 72.90 | $73.47 | 51228 |
| 2025-12-26 | 72.85 | $73.82 | 46938 |
| 2025-12-24 | 72.74 | $73.69 | 42335 |
| 2025-12-23 | 72.64 | $73.59 | 195700 |
| 2025-12-22 | 72.54 | $73.19 | 55008 |
| 2025-12-19 | 72.48 | $72.73 | 181800 |
| 2025-12-18 | 72.45 | $72.16 | 29948 |
| 2025-12-17 | 72.48 | $72.67 | 53000 |
| 2025-12-16 | 72.46 | $73.05 | 24100 |
| 2025-12-15 | 72.40 | $73.38 | 93000 |
| 2025-12-12 | 72.29 | $73.18 | 61500 |
| 2025-12-11 | 72.20 | $73.69 | 34700 |
| 2025-12-10 | 72.04 | $73.35 | 79400 |
| 2025-12-09 | 71.91 | $72.61 | 25013 |
| 2025-12-08 | 71.83 | $72.60 | 18800 |
| 2025-12-05 | 71.75 | $72.81 | 23000 |
| 2025-12-04 | 71.64 | $72.65 | 21600 |
| 2025-12-03 | 71.53 | $72.57 | 25203 |
| 2025-12-02 | 71.42 | $72.29 | 24000 |
| 2025-12-01 | 71.33 | $72.14 | 16523 |
| 2025-11-28 | 71.25 | $72.40 | 6300 |
| 2025-11-26 | 71.12 | $71.98 | 23400 |
| 2025-11-25 | 71.03 | $71.27 | 62400 |
| 2025-11-24 | 71.01 | $70.48 | 32208 |
| 2025-11-21 | 71.07 | $70.09 | 51600 |
| 2025-11-20 | 71.17 | $69.46 | 83700 |
| 2025-11-19 | 71.35 | $70.49 | 23200 |
| 2025-11-18 | 71.44 | $70.61 | 42900 |
| 2025-11-17 | 71.53 | $71.24 | 27200 |
| 2025-11-14 | 71.56 | $72.09 | 42900 |
| 2025-11-13 | 71.50 | $72.10 | 24802 |
| 2025-11-12 | 71.44 | $72.82 | 16900 |
| 2025-11-11 | 71.29 | $72.36 | 51100 |
| 2025-11-10 | 71.18 | $72.11 | 21726 |
| 2025-11-07 | 71.08 | $71.08 | 81300 |
| 2025-11-06 | 71.08 | $70.89 | 51500 |
| 2025-11-05 | 71.10 | $71.03 | 13500 |
| 2025-11-04 | 71.11 | $70.47 | 11935 |
| 2025-11-03 | 71.18 | $71.47 | 30835 |
| 2025-10-31 | 71.14 | $71.39 | 18000 |
| 2025-10-30 | 71.12 | $71.54 | 21401 |
| 2025-10-29 | 71.07 | $71.85 | 57700 |
| 2025-10-28 | 70.99 | $72.03 | 23407 |
| 2025-10-27 | 70.88 | $72.08 | 24810 |
| 2025-10-24 | 70.76 | $71.65 | 23700 |
| 2025-10-23 | 70.66 | $71.42 | 62012 |
| 2025-10-22 | 70.58 | $70.90 | 46726 |
| 2025-10-21 | 70.55 | $70.70 | 36200 |
| 2025-10-20 | 70.53 | $71.45 | 27816 |
| 2025-10-17 | 70.44 | $70.81 | 62300 |
| 2025-10-16 | 70.40 | $70.94 | 80600 |
| 2025-10-15 | 70.34 | $70.71 | 21000 |
| 2025-10-14 | 70.30 | $70.11 | 26700 |
| 2025-10-13 | 70.32 | $70.19 | 28000 |
| 2025-10-10 | 70.34 | $69.17 | 63454 |
| 2025-10-09 | 70.46 | $70.81 | 11700 |
| 2025-10-08 | 70.42 | $71.36 | 17318 |
| 2025-10-07 | 70.32 | $71.00 | 24800 |
| 2025-10-06 | 70.25 | $71.57 | 57521 |
| 2025-10-03 | 70.12 | $71.36 | 8700 |
| 2025-10-02 | 69.98 | $70.93 | 11700 |
| 2025-10-01 | 69.88 | $70.96 | 19323 |
| 2025-09-30 | 69.77 | $70.60 | 29600 |
| 2025-09-29 | 69.68 | $70.29 | 22300 |
| 2025-09-26 | 69.62 | $69.92 | 24515 |
| 2025-09-25 | 69.59 | $69.64 | 26626 |
| 2025-09-24 | 69.58 | $70.00 | 24900 |
| 2025-09-23 | 69.54 | $70.41 | 14600 |
| 2025-09-22 | 69.45 | $70.50 | 24700 |
| 2025-09-19 | 69.34 | $70.18 | 26543 |
| 2025-09-18 | 69.25 | $70.35 | 16445 |
| 2025-09-17 | 69.13 | $70.35 | 20300 |
| 2025-09-16 | 69.00 | $70.55 | 20228 |
| 2025-09-15 | 68.84 | $70.46 | 18600 |
| 2025-09-12 | 68.67 | $70.02 | 20500 |
| 2025-09-11 | 68.53 | $70.26 | 11400 |
| 2025-09-10 | 68.35 | $69.58 | 18500 |
| 2025-09-09 | 68.22 | $69.35 | 70423 |
| 2025-09-08 | 68.10 | $69.47 | 174100 |
| 2025-09-05 | 67.95 | $68.78 | 111332 |
| 2025-09-04 | 67.87 | $68.22 | 15436 |
| 2025-09-03 | 67.83 | $68.00 | 11443 |
| 2025-09-02 | 67.81 | $67.86 | 26127 |
| 2025-08-29 | 67.81 | $68.28 | 12846 |
| 2025-08-28 | 67.76 | $68.56 | 10400 |
| 2025-08-27 | 67.67 | $68.27 | 12400 |
| 2025-08-26 | 67.61 | $68.51 | 20900 |
| 2025-08-25 | 67.51 | $68.50 | 11600 |
| 2025-08-22 | 67.41 | $69.13 | 10225 |
| 2025-08-21 | 67.23 | $68.03 | 8500 |
| 2025-08-20 | 67.14 | $68.12 | 14512 |
| 2025-08-19 | 67.04 | $68.07 | 14726 |
| 2025-08-18 | 66.93 | $68.29 | 9200 |
| 2025-08-15 | 66.79 | $68.16 | 12100 |
| 2025-08-14 | 66.64 | $67.91 | 5940 |
| 2025-08-13 | 66.51 | $68.17 | 19500 |
| 2025-08-12 | 66.34 | $67.83 | 23535 |
| 2025-08-11 | 66.18 | $67.02 | 11730 |
| 2025-08-08 | 66.09 | $67.21 | 14035 |
| 2025-08-07 | 65.97 | $66.97 | 17836 |
| 2025-08-06 | 65.87 | $66.48 | 26625 |
| 2025-08-05 | 65.80 | $66.05 | 44000 |
| 2025-08-04 | 65.78 | $65.85 | 34620 |
| 2025-08-01 | 65.77 | $65.09 | 29231 |
| 2025-07-31 | 65.84 | $65.21 | 13100 |
| 2025-07-30 | 65.91 | $65.64 | 61037 |
| 2025-07-29 | 65.94 | $66.22 | 10500 |
| 2025-07-28 | 65.91 | $66.09 | 21404 |
| 2025-07-25 | 65.89 | $66.96 | 15600 |
| 2025-07-24 | 65.77 | $67.11 | 11300 |
| 2025-07-23 | 65.63 | $67.56 | 37327 |
| 2025-07-22 | 65.43 | $66.37 | 22932 |
| 2025-07-21 | 65.33 | $66.00 | 12948 |
| 2025-07-18 | 65.26 | $65.52 | 16420 |
| 2025-07-17 | 65.23 | $65.63 | 15100 |
| 2025-07-16 | 65.19 | $65.51 | 68600 |
| 2025-07-15 | 65.16 | $65.26 | 11000 |
| 2025-07-14 | 65.15 | $65.66 | 25500 |
| 2025-07-11 | 65.09 | $65.54 | 9427 |
| 2025-07-10 | 65.05 | $65.91 | 8400 |
| 2025-07-09 | 64.96 | $65.84 | 14148 |
| 2025-07-08 | 64.86 | $65.50 | 27636 |
| 2025-07-07 | 64.79 | $64.95 | 30003 |
| 2025-07-03 | 64.78 | $65.77 | 10931 |
| 2025-07-02 | 64.67 | $65.60 | 12600 |
| 2025-07-01 | 64.58 | $65.32 | 22100 |
| 2025-06-30 | 64.50 | $65.31 | 41100 |
| 2025-06-27 | 64.41 | $65.10 | 45700 |
| 2025-06-26 | 64.34 | $64.86 | 32540 |
| 2025-06-25 | 64.29 | $65.10 | 22413 |
| 2025-06-24 | 64.20 | $65.25 | 15600 |
| 2025-06-23 | 64.09 | $64.40 | 29530 |
| 2025-06-20 | 64.06 | $63.99 | 18800 |
| 2025-06-18 | 64.06 | $64.51 | 17200 |
| 2025-06-17 | 64.02 | $64.43 | 36200 |
| 2025-06-16 | 63.97 | $65.22 | 10400 |
| 2025-06-13 | 63.84 | $64.86 | 16747 |
| 2025-06-12 | 63.74 | $65.51 | 14415 |
| 2025-06-11 | 63.55 | $65.05 | 12700 |
| 2025-06-10 | 63.39 | $65.01 | 25000 |
| 2025-06-09 | 63.22 | $64.84 | 21700 |
| 2025-06-06 | 63.05 | $64.64 | 17300 |
| 2025-06-05 | 62.88 | $64.42 | 40421 |
| 2025-06-04 | 62.72 | $64.36 | 16906 |
| 2025-06-03 | 62.55 | $63.98 | 13700 |
| 2025-06-02 | 62.40 | $64.26 | 15103 |
| 2025-05-30 | 62.20 | $63.56 | 28527 |
| 2025-05-29 | 62.06 | $63.61 | 20300 |
| 2025-05-28 | 61.90 | $63.33 | 19200 |
| 2025-05-27 | 61.74 | $63.75 | 23700 |
| 2025-05-23 | 61.53 | $63.22 | 26515 |
| 2025-05-22 | 61.36 | $62.89 | 12600 |
| 2025-05-21 | 61.19 | $62.94 | 22138 |
| 2025-05-20 | 61.01 | $63.12 | 15100 |
| 2025-05-19 | 60.79 | $62.87 | 19900 |
| 2025-05-16 | 60.57 | $62.40 | 30500 |
| 2025-05-15 | 60.38 | $62.28 | 36900 |
| 2025-05-14 | 60.18 | $61.88 | 17200 |
| 2025-05-13 | 60.00 | $61.93 | 10600 |
| 2025-05-12 | 59.79 | $61.64 | 18931 |
| 2025-05-09 | 59.60 | $61.15 | 22200 |
| 2025-05-08 | 59.43 | $60.80 | 29300 |
| 2025-05-07 | 59.29 | $60.88 | 20106 |
| 2025-05-06 | 59.12 | $61.20 | 26300 |
| 2025-05-05 | 58.91 | $61.15 | 32742 |
| 2025-05-02 | 58.67 | $60.96 | 24438 |
| 2025-05-01 | 58.43 | $59.82 | 10800 |
| 2025-04-30 | 58.28 | $59.95 | 42605 |
| 2025-04-29 | 58.11 | $60.03 | 179902 |
| 2025-04-28 | 57.90 | $59.91 | 21721 |
| 2025-04-25 | 57.69 | $59.48 | 1.4M |
| 2025-04-24 | 57.50 | $59.44 | 48132 |
| 2025-04-23 | 57.30 | $58.68 | 108100 |
| 2025-04-22 | 57.15 | $58.62 | 9333 |
| 2025-04-21 | 57.00 | $57.62 | 19700 |
| 2025-04-17 | 56.94 | $57.76 | 17303 |
| 2025-04-16 | 56.85 | $57.26 | 50104 |
| 2025-04-15 | 56.81 | $57.32 | 338336 |
| 2025-04-14 | 56.75 | $56.94 | 20300 |
| 2025-04-11 | 56.73 | $56.27 | 10900 |
| 2025-04-10 | 56.78 | $54.75 | 32949 |
| 2025-04-09 | 56.99 | $55.45 | 86600 |
| 2025-04-08 | 57.16 | $51.83 | 85625 |
| 2025-04-07 | 57.72 | $52.32 | 273600 |
| 2025-04-04 | 58.28 | $53.72 | 258303 |
| 2025-04-03 | 58.77 | $57.41 | 22000 |
| 2025-04-02 | 58.91 | $58.63 | 23726 |
| 2025-04-01 | 58.94 | $58.46 | 258632 |
| 2025-03-31 | 58.99 | $58.31 | 9930 |
| 2025-03-28 | 59.06 | $58.76 | 29103 |
| 2025-03-27 | 59.09 | $59.42 | 12646 |
| 2025-03-26 | 59.06 | $59.31 | 6600 |
| 2025-03-25 | 59.03 | $59.84 | 4548 |
| 2025-03-24 | 58.94 | $59.61 | 5700 |
| 2025-03-21 | 58.87 | $59.46 | 8816 |
| 2025-03-20 | 58.81 | $59.75 | 9600 |
| 2025-03-19 | 58.71 | $60.29 | 21017 |
| 2025-03-18 | 58.55 | $60.13 | 15915 |
| 2025-03-17 | 58.38 | $60.10 | 2900 |
| 2025-03-14 | 58.20 | $59.33 | 7322 |
| 2025-03-13 | 58.08 | $58.25 | 13100 |
| 2025-03-12 | 58.06 | $58.55 | 12101 |
| 2025-03-11 | 58.01 | $58.22 | 7900 |
| 2025-03-10 | 57.99 | $58.24 | 18900 |
| 2025-03-07 | 57.96 | $59.50 | 21108 |
| 2025-03-06 | 57.80 | $58.92 | 3434 |
| 2025-03-05 | 57.68 | $59.22 | 13405 |
| 2025-03-04 | 57.52 | $57.70 | 21100 |
| 2025-03-03 | 57.50 | $57.64 | 35727 |
| 2025-02-28 | 57.49 | $57.45 | 10449 |
| 2025-02-27 | 57.49 | $57.68 | 15501 |
| 2025-02-26 | 57.47 | $58.37 | 3100 |
| 2025-02-25 | 57.37 | $58.22 | 1704 |
| 2025-02-24 | 57.29 | $57.90 | 2700 |
| 2025-02-21 | 57.22 | $58.00 | 23330 |
| 2025-02-20 | 57.14 | $58.44 | 5600 |
| 2025-02-19 | 57.00 | $58.09 | 5200 |
| 2025-02-18 | 56.89 | $58.46 | 15338 |
| 2025-02-14 | 56.72 | $58.10 | 6349 |
| 2025-02-13 | 56.58 | $57.93 | 629539 |
| 2025-02-12 | 56.43 | $57.42 | 10412 |
| 2025-02-11 | 56.33 | $57.26 | 2419 |
| 2025-02-10 | 56.23 | $57.18 | 4200 |
| 2025-02-07 | 56.13 | $56.83 | 16200 |
| 2025-02-06 | 56.06 | $57.11 | 5412 |
| 2025-02-05 | 55.95 | $56.87 | 2900 |
| 2025-02-04 | 55.85 | $56.39 | 16512 |
| 2025-02-03 | 55.79 | $55.73 | 11300 |
| 2025-01-31 | 55.80 | $56.30 | 21200 |
| 2025-01-30 | 55.75 | $56.85 | 2100 |
| 2025-01-29 | 55.63 | $56.22 | 4300 |
| 2025-01-28 | 55.57 | $56.13 | 4200 |
| 2025-01-27 | 55.51 | $56.15 | 3700 |
| 2025-01-24 | 55.44 | $56.43 | 7337 |
| 2025-01-23 | 55.34 | $56.18 | 13605 |
| 2025-01-22 | 55.25 | $55.89 | 8833 |
| 2025-01-21 | 55.18 | $56.08 | 1415 |
| 2025-01-17 | 55.09 | $55.16 | 2231 |
| 2025-01-16 | 55.08 | $54.89 | 4609 |
| 2025-01-15 | 55.10 | $54.79 | 5113 |
| 2025-01-14 | 55.14 | $54.17 | 6400 |
| 2025-01-13 | 55.24 | $53.82 | 4339 |
| 2025-01-10 | 55.39 | $54.00 | 3400 |
| 2025-01-08 | 55.53 | $54.92 | 12300 |
| 2025-01-07 | 55.60 | $55.18 | 1800 |
| 2025-01-06 | 55.64 | $55.28 | 1719 |
| 2025-01-03 | 55.68 | $54.97 | 4624 |
| 2025-01-02 | 55.75 | $54.70 | 13100 |
| 2024-12-31 | 55.86 | $54.77 | 40000 |
| 2024-12-30 | 55.98 | $54.64 | 204000 |
| 2024-12-27 | 56.12 | $55.03 | 3900 |
| 2024-12-26 | 56.23 | $55.21 | 10426 |
| 2024-12-24 | 56.34 | $55.04 | 831 |
| 2024-12-23 | 56.48 | $54.86 | 13903 |
| 2024-12-20 | 56.65 | $54.59 | 19300 |
| 2024-12-19 | 56.87 | $54.49 | 4720 |
| 2024-12-18 | 57.12 | $55.44 | 13800 |
| 2024-12-17 | 57.29 | $56.71 | 1940 |
| 2024-12-16 | 57.36 | $56.98 | 1734 |
| 2024-12-13 | 57.39 | $57.26 | 14639 |
| 2024-12-12 | 57.41 | $57.41 | 1346 |
| 2024-12-11 | 57.41 | $57.92 | 3215 |
| 2024-12-10 | 57.36 | $57.59 | 1000 |
| 2024-12-09 | 57.33 | $58.11 | 4605 |
| 2024-12-06 | 57.25 | $57.80 | 2446 |
| 2024-12-05 | 57.19 | $57.95 | 7712 |
| 2024-12-04 | 57.11 | $57.59 | 3200 |
| 2024-12-03 | 57.06 | $57.58 | 4142 |
| 2024-12-02 | 57.01 | $57.25 | 3100 |
| 2024-11-29 | 56.98 | $57.20 | 200 |
| 2024-11-27 | 56.96 | $56.64 | 13200 |
| 2024-11-26 | 56.99 | $56.41 | 61315 |
| 2024-11-25 | 57.05 | $56.81 | 18036 |
| 2024-11-22 | 57.08 | $56.70 | 31523 |
| 2024-11-21 | 57.12 | $56.52 | 291500 |
| 2024-11-20 | 57.18 | $56.41 | 6000 |
| 2024-11-19 | 57.26 | $56.55 | 9920 |
| 2024-11-18 | 57.33 | $56.50 | 2500 |
| 2024-11-15 | 57.42 | $56.05 | 2620 |
| 2024-11-14 | 57.57 | $56.01 | 6600 |
| 2024-11-13 | 57.73 | $56.09 | 2800 |
| 2024-11-12 | 57.90 | $56.44 | 900 |
| 2024-11-11 | 58.06 | $57.45 | 5300 |
| 2024-11-08 | 58.12 | $57.59 | 1500 |
| 2024-11-07 | 58.18 | $58.65 | 2403 |
| 2024-11-06 | 58.13 | $57.59 | 3200 |
| 2024-11-05 | 58.18 | $58.18 | 8343 |
| 2024-11-04 | 58.18 | $57.54 | 10625 |
| 2024-11-01 | 58.25 | $57.41 | 17800 |
| 2024-10-31 | 58.34 | $57.30 | 400 |
| 2024-10-30 | 58.45 | $57.61 | 1614 |
| 2024-10-29 | 58.54 | $57.85 | 1300 |
| 2024-10-28 | 58.61 | $58.09 | 13615 |
| 2024-10-25 | 58.66 | $57.82 | 25800 |
| 2024-10-24 | 58.75 | $58.00 | 13640 |
| 2024-10-23 | 58.83 | $57.84 | 300 |
| 2024-10-22 | 58.94 | $58.42 | 8214 |
| 2024-10-21 | 58.99 | $58.54 | 11900 |
| 2024-10-18 | 59.04 | $59.16 | 1630 |
| 2024-10-17 | 59.02 | $58.73 | 800 |
| 2024-10-16 | 59.06 | $58.88 | 1233 |
| 2024-10-15 | 59.07 | $58.52 | 300 |
| 2024-10-14 | 59.13 | $59.36 | 25700 |
| 2024-10-11 | 59.11 | $59.39 | 4311 |
| 2024-10-10 | 59.08 | $59.12 | 200 |
| 2024-10-09 | 59.07 | $59.07 | 1333 |
| 2024-10-08 | 59.07 | $59.20 | 500 |
| 2024-10-07 | 59.06 | $59.76 | 11800 |
| 2024-10-04 | 58.99 | $59.87 | 800 |
| 2024-10-03 | 58.89 | $59.36 | 3810 |
| 2024-10-02 | 58.84 | $60.01 | 710 |
| 2024-10-01 | 58.72 | $59.86 | 900 |
| 2024-09-30 | 58.60 | $60.01 | 1818 |
| 2024-09-27 | 58.45 | $60.35 | 9500 |
| 2024-09-26 | 58.25 | $60.52 | 401 |
| 2024-09-25 | 58.02 | $59.10 | 1100 |
| 2024-09-24 | 57.90 | $59.63 | 1305 |
| 2024-09-23 | 57.72 | $58.77 | 9226 |
| 2024-09-20 | 57.61 | $58.50 | 144 |
| 2024-09-19 | 57.52 | $58.89 | 2230 |
| 2024-09-18 | 57.37 | $57.80 | 600 |
| 2024-09-17 | 57.33 | $57.87 | 34600 |
| 2024-09-16 | 57.27 | $58.04 | 1119 |
| 2024-09-13 | 57.19 | $57.62 | 539 |
| 2024-09-12 | 57.14 | $57.27 | 1318 |
| 2024-09-11 | 57.13 | $56.76 | 1300 |
| 2024-09-10 | 57.17 | $56.52 | 500 |
| 2024-09-09 | 57.24 | $56.77 | 100 |
| 2024-09-06 | 57.29 | $56.31 | 1700 |
| 2024-09-05 | 57.39 | $57.37 | 400 |
| 2024-09-04 | 57.39 | $57.28 | 21500 |
| 2024-09-03 | 57.40 | $57.37 | 1600 |
| 2024-08-30 | 57.41 | $58.51 | 13200 |
| 2024-08-29 | 57.29 | $58.31 | 18400 |
| 2024-08-28 | 57.18 | $58.18 | 436 |
| 2024-08-27 | 57.08 | $58.60 | 533 |
| 2024-08-26 | 56.92 | $58.42 | 3728 |
| 2024-08-23 | 56.76 | $58.60 | 9028 |
| 2024-08-22 | 56.56 | $57.49 | 500 |
| 2024-08-21 | 56.47 | $57.99 | 700 |
| 2024-08-20 | 56.31 | $57.61 | 947 |
| 2024-08-19 | 56.17 | $57.89 | 8427 |
| 2024-08-16 | 55.99 | $57.24 | 906 |
| 2024-08-15 | 55.86 | $56.76 | 5246 |
| 2024-08-14 | 55.76 | $56.16 | 2200 |
| 2024-08-13 | 55.72 | $56.08 | 5925 |
| 2024-08-12 | 55.68 | $55.27 | 2839 |
| 2024-08-09 | 55.72 | $55.14 | 37723 |
| 2024-08-08 | 55.78 | $54.82 | 638 |
| 2024-08-07 | 55.89 | $53.95 | 17626 |
| 2024-08-06 | 56.09 | $53.66 | 140528 |
| 2024-08-05 | 56.35 | $53.49 | 77100 |
| 2024-08-02 | 56.65 | $54.99 | 312 |
| 2024-08-01 | 56.82 | $55.99 | 206 |
| 2024-07-31 | 56.91 | $57.36 | 14720 |
| 2024-07-30 | 56.86 | $56.49 | 7922 |
| 2024-07-29 | 56.90 | $56.41 | 43739 |
| 2024-07-26 | 56.95 | $56.61 | 1100 |
| 2024-07-25 | 56.99 | $55.96 | 9100 |
| 2024-07-24 | 57.09 | $56.24 | 7506 |
| 2024-07-23 | 57.18 | $56.87 | 8400 |
| 2024-07-22 | 57.22 | $57.28 | 2700 |
| 2024-07-19 | 57.21 | $56.75 | 2500 |
| 2024-07-18 | 57.26 | $57.23 | 2500 |
| 2024-07-17 | 57.26 | $57.76 | 3137 |
| 2024-07-16 | 57.21 | $58.09 | 2400 |
| 2024-07-15 | 57.12 | $57.74 | 3134 |
| 2024-07-12 | 57.05 | $58.16 | 1300 |
| 2024-07-11 | 56.94 | $57.76 | 2932 |
| 2024-07-10 | 56.85 | $57.42 | 1900 |
| 2024-07-09 | 56.79 | $56.85 | 423 |
| 2024-07-08 | 56.78 | $56.99 | 3624 |
| 2024-07-05 | 56.76 | $57.24 | 200 |
| 2024-07-03 | 56.71 | $56.98 | 1007 |
| 2024-07-02 | 56.68 | $56.26 | 1704 |
| 2024-07-01 | 56.73 | $56.09 | 8800 |
| 2024-06-28 | 56.79 | $55.94 | 2107 |
| 2024-06-27 | 56.88 | $55.84 | 3000 |
| 2024-06-26 | 56.99 | $55.79 | 2105 |
| 2024-06-25 | 57.12 | $57.03 | 100 |
| 2024-06-24 | 57.13 | $57.11 | 33134 |
| 2024-06-21 | 57.13 | $56.63 | 1900 |
| 2024-06-20 | 57.18 | $57.07 | 9400 |
| 2024-06-18 | 57.20 | $56.99 | 2321 |
| 2024-06-17 | 57.22 | $56.63 | 1500 |
| 2024-06-14 | 57.28 | $56.40 | 2000 |
| 2024-06-13 | 57.37 | $56.85 | 905 |
| 2024-06-12 | 57.43 | $57.51 | 200 |
| 2024-06-11 | 57.42 | $56.90 | 2900 |
| 2024-06-10 | 57.47 | $57.48 | 433 |
| 2024-06-07 | 57.47 | $57.26 | 2000 |
| 2024-06-06 | 57.50 | $57.88 | 3033 |
| 2024-06-05 | 57.45 | $57.67 | 800 |
| 2024-06-04 | 57.43 | $57.35 | 6718 |
| 2024-06-03 | 57.44 | $58.04 | 20800 |
| 2024-05-31 | 57.38 | $57.78 | 1315 |
| 2024-05-30 | 57.34 | $57.53 | 600 |
| 2024-05-29 | 57.31 | $57.16 | 800 |
| 2024-05-28 | 57.33 | $58.03 | 634 |
| 2024-05-24 | 57.26 | $57.84 | 100 |
| 2024-05-23 | 57.20 | $57.33 | 500 |
| 2024-05-22 | 57.18 | $57.70 | 1247 |
| 2024-05-21 | 57.13 | $58.28 | 2700 |
| 2024-05-20 | 57.01 | $58.39 | 1417 |
| 2024-05-17 | 56.86 | $58.36 | 1900 |
| 2024-05-16 | 56.70 | $58.06 | 100 |
| 2024-05-15 | 56.56 | $58.20 | 700 |
| 2024-05-14 | 56.39 | $57.70 | 109 |
| 2024-05-13 | 56.25 | $57.31 | 3400 |
| 2024-05-10 | 56.14 | $57.20 | 1918 |
| 2024-05-09 | 56.03 | $57.11 | 817 |
| 2024-05-08 | 55.91 | $56.76 | 300 |
| 2024-05-07 | 55.82 | $56.80 | 1135 |
| 2024-05-06 | 55.72 | $56.87 | 400 |
| 2024-05-03 | 55.60 | $56.57 | 20605 |
| 2024-05-02 | 55.50 | $56.11 | 100 |
| 2024-05-01 | 55.43 | $55.25 | 4400 |
| 2024-04-30 | 55.45 | $55.37 | 1900 |
| 2024-04-29 | 55.46 | $56.21 | 7600 |
| 2024-04-26 | 55.38 | $55.79 | 6800 |
| 2024-04-25 | 55.34 | $55.29 | 100 |
| 2024-04-24 | 55.34 | $55.35 | 1300 |
| 2024-04-23 | 55.34 | $55.43 | 3236 |
| 2024-04-22 | 55.33 | $54.96 | 1049 |
| 2024-04-19 | 55.37 | $54.46 | 200 |
| 2024-04-18 | 55.47 | $54.46 | 711 |
| 2024-04-17 | 55.57 | $54.47 | 2100 |
| 2024-04-16 | 55.69 | $54.38 | 800 |
| 2024-04-15 | 55.83 | $55.05 | 4400 |
| 2024-04-12 | 55.91 | $55.28 | 1110 |
| 2024-04-11 | 55.98 | $56.23 | 1900 |
| 2024-04-10 | 55.95 | $56.08 | 3236 |
| 2024-04-09 | 55.93 | $56.84 | 1000 |
| 2024-04-08 | 55.84 | $56.68 | 429 |
| 2024-04-05 | 55.75 | $56.27 | 2000 |
| 2024-04-04 | 55.70 | $56.10 | 2200 |
| 2024-04-03 | 55.65 | $56.40 | 2942 |
| 2024-04-02 | 55.58 | $55.98 | 500 |
| 2024-04-01 | 55.53 | $56.11 | 2804 |
| 2024-03-28 | 55.47 | $56.23 | 2746 |
| 2024-03-27 | 55.39 | $56.20 | 1331 |
| 2024-03-26 | 55.31 | $55.86 | 300 |
| 2024-03-25 | 55.25 | $55.82 | 2201 |
| 2024-03-22 | 55.19 | $55.82 | 2115 |
| 2024-03-21 | 55.12 | $56.09 | 1700 |
| 2024-03-20 | 55.02 | $56.10 | 1211 |
| 2024-03-19 | 54.91 | $55.49 | 1100 |
| 2024-03-18 | 54.85 | $55.44 | 4719 |
| 2024-03-15 | 54.78 | $55.42 | 2444 |
| 2024-03-14 | 54.72 | $55.34 | 7400 |
| 2024-03-13 | 54.65 | $55.65 | 14135 |
| 2024-03-12 | 54.54 | $55.75 | 1934 |
| 2024-03-11 | 54.42 | $55.30 | 2300 |
| 2024-03-08 | 54.32 | $55.56 | 4700 |
| 2024-03-07 | 54.19 | $55.68 | 7313 |
| 2024-03-06 | 54.04 | $55.20 | 4000 |
| 2024-03-05 | 53.92 | $54.55 | 8220 |
| 2024-03-04 | 53.85 | $54.69 | 9300 |
| 2024-03-01 | 53.76 | $54.86 | 1200 |
| 2024-02-29 | 53.64 | $54.27 | 3200 |
| 2024-02-28 | 53.58 | $54.01 | 400 |
| 2024-02-27 | 53.53 | $54.38 | 2328 |
| 2024-02-26 | 53.44 | $54.26 | 1304 |
| 2024-02-23 | 53.36 | $54.43 | 4900 |
| 2024-02-22 | 53.25 | $54.39 | 2839 |
| 2024-02-21 | 53.13 | $53.86 | 3532 |
| 2024-02-20 | 53.05 | $53.77 | 1534 |
| 2024-02-16 | 52.97 | $53.74 | 9326 |
| 2024-02-15 | 52.89 | $53.50 | 617 |
| 2024-02-14 | 52.83 | $52.93 | 100 |
| 2024-02-13 | 52.82 | $52.32 | 3523 |
| 2024-02-12 | 52.87 | $53.27 | 500 |
| 2024-02-09 | 52.83 | $53.06 | 300 |
| 2024-02-08 | 52.80 | $52.94 | 4801 |
| 2024-02-07 | 52.79 | $53.10 | 4631 |
| 2024-02-06 | 52.75 | $53.19 | 2420 |
| 2024-02-05 | 52.71 | $52.56 | 20800 |
| 2024-02-02 | 52.72 | $52.90 | 2100 |
| 2024-02-01 | 52.70 | $53.23 | 1208 |
| 2024-01-31 | 52.65 | $52.76 | 5000 |
| 2024-01-30 | 52.64 | $53.04 | 1913 |
| 2024-01-29 | 52.60 | $53.17 | 2140 |
| 2024-01-26 | 52.54 | $52.92 | 1504 |
| 2024-01-25 | 52.49 | $52.73 | 701 |
| 2024-01-24 | 52.47 | $52.55 | 2038 |
| 2024-01-23 | 52.46 | $52.08 | 6028 |
| 2024-01-22 | 52.50 | $52.08 | 1300 |
| 2024-01-19 | 52.55 | $52.01 | 4211 |
| 2024-01-18 | 52.60 | $51.82 | 38700 |
| 2024-01-17 | 52.68 | $51.41 | 100 |
| 2024-01-16 | 52.82 | $52.02 | 2843 |
| 2024-01-12 | 52.90 | $53.02 | 500 |
| 2024-01-11 | 52.89 | $52.81 | 1200 |
| 2024-01-10 | 52.90 | $52.85 | 1219 |
| 2024-01-09 | 52.90 | $52.73 | 3535 |
| 2024-01-08 | 52.92 | $53.31 | 803 |
| 2024-01-05 | 52.88 | $53.02 | 4515 |
| 2024-01-04 | 52.87 | $52.92 | 20800 |
| 2024-01-03 | 52.86 | $52.83 | 2613 |
| 2024-01-02 | 52.86 | $53.13 | 5400 |
| 2023-12-29 | 52.84 | $53.72 | 1000 |
| 2023-12-28 | 52.74 | $53.72 | 1000 |
| 2023-12-27 | 52.64 | $53.73 | 30900 |
| 2023-12-26 | 52.53 | $53.47 | 800 |
| 2023-12-22 | 52.43 | $53.19 | 641 |
| 2023-12-21 | 52.35 | $53.09 | 800 |
| 2023-12-20 | 52.27 | $52.13 | 1146 |
| 2023-12-19 | 52.28 | $53.77 | 20102 |
| 2023-12-18 | 52.13 | $53.25 | 6200 |
| 2023-12-15 | 52.01 | $53.16 | 4200 |
| 2023-12-14 | 51.89 | $53.59 | 2600 |
| 2023-12-13 | 51.71 | $52.93 | 3500 |
| 2023-12-12 | 51.58 | $52.14 | 105 |
| 2023-12-11 | 51.52 | $52.19 | 318 |
| 2023-12-08 | 51.45 | $52.12 | 3638 |
| 2023-12-07 | 51.38 | $52.10 | — |
| 2023-12-06 | 51.30 | $51.86 | 500 |
| 2023-12-05 | 51.25 | $51.80 | 17800 |
| 2023-12-04 | 51.19 | $52.02 | 300 |
| 2023-12-01 | 51.10 | $52.49 | 123 |
| 2023-11-30 | 50.95 | $51.96 | 800 |
| 2023-11-29 | 50.85 | $51.96 | 731 |
| 2023-11-28 | 50.73 | $51.95 | 1800 |
| 2023-11-27 | 50.60 | $51.70 | 400 |
| 2023-11-24 | 50.49 | $51.84 | 100 |
| 2023-11-22 | 50.34 | $51.47 | 100 |
| 2023-11-21 | 50.23 | $51.46 | 100 |
| 2023-11-20 | 50.10 | $51.74 | 400 |
| 2023-11-17 | 49.92 | $51.46 | 816 |
| 2023-11-16 | 49.76 | $50.88 | 100 |
| 2023-11-15 | 49.64 | $51.18 | 1100 |
| 2023-11-14 | 49.48 | $51.15 | 1138 |
| 2023-11-13 | 49.31 | $49.87 | 5600 |
| 2023-11-10 | 49.25 | $49.70 | 600 |
| 2023-11-09 | 49.20 | $49.34 | 100 |
| 2023-11-08 | 49.18 | $49.44 | 1400 |
| 2023-11-07 | 49.16 | $49.71 | 4900 |
| 2023-11-06 | 49.10 | $50.07 | 1000 |
| 2023-11-03 | 49.00 | $50.25 | 2106 |
| 2023-11-02 | 48.86 | $49.52 | 2610 |
| 2023-11-01 | 48.79 | $48.59 | 13600 |
| 2023-10-31 | 48.82 | $48.20 | 2403 |
| 2023-10-30 | 48.88 | $48.23 | 100 |
| 2023-10-27 | 48.95 | $47.76 | 7832 |
| 2023-10-26 | 49.07 | $47.79 | 4410 |
| 2023-10-25 | 49.21 | $48.02 | 1100 |
| 2023-10-24 | 49.34 | $48.48 | 4306 |
| 2023-10-23 | 49.43 | $48.16 | 14800 |
| 2023-10-20 | 49.56 | $48.21 | 419 |
| 2023-10-19 | 49.70 | $48.76 | 3737 |
| 2023-10-18 | 49.80 | $49.05 | 707 |
| 2023-10-17 | 49.88 | $49.80 | 117 |
| 2023-10-16 | 49.89 | $49.87 | 535 |
| 2023-10-13 | 49.89 | $49.45 | 200 |
| 2023-10-12 | 49.93 | $49.80 | 1800 |
| 2023-10-11 | 49.95 | $50.26 | 3016 |
| 2023-10-10 | 49.92 | $50.12 | 200 |
| 2023-10-09 | 49.89 | $49.38 | 713 |
| 2023-10-06 | 49.95 | $49.42 | 1320 |
| 2023-10-05 | 50.00 | $48.84 | 3113 |
| 2023-10-04 | 50.13 | $48.41 | 1000 |
| 2023-10-03 | 50.31 | $48.59 | 600 |
| 2023-10-02 | 50.49 | $49.32 | 800 |
| 2023-09-29 | 50.61 | $50.04 | 6200 |
| 2023-09-28 | 50.67 | $50.12 | 800 |
| 2023-09-27 | 50.73 | $49.72 | 600 |
| 2023-09-26 | 50.84 | $49.76 | 1647 |
| 2023-09-25 | 50.95 | $50.38 | 100 |
| 2023-09-22 | 51.01 | $50.58 | 1800 |
| 2023-09-21 | 51.05 | $50.39 | 100 |
| 2023-09-20 | 51.12 | $51.15 | 100 |
| 2023-09-19 | 51.12 | $51.33 | 600 |
| 2023-09-18 | 51.10 | $51.27 | 302 |
| 2023-09-15 | 51.08 | $51.43 | 100 |
| 2023-09-14 | 51.04 | $51.58 | 100 |
| 2023-09-13 | 50.99 | $50.93 | 100 |
| 2023-09-12 | 50.99 | $51.02 | 300 |
| 2023-09-11 | 50.99 | $51.15 | 138 |
| 2023-09-08 | 50.97 | $50.61 | 411 |
| 2023-09-07 | 51.01 | $50.63 | 100 |
| 2023-09-06 | 51.05 | $50.94 | 523 |
| 2023-09-05 | 51.06 | $51.12 | — |
| 2023-09-01 | 51.06 | $51.45 | 1828 |
| 2023-08-31 | 51.02 | $51.25 | 800 |
| 2023-08-30 | 50.99 | $51.42 | 100 |
| 2023-08-29 | 50.95 | $51.49 | 700 |
| 2023-08-28 | 50.89 | $50.78 | 100 |
| 2023-08-25 | 50.90 | $50.25 | 630 |
| 2023-08-24 | 50.97 | $50.05 | 2100 |
| 2023-08-23 | 51.06 | $50.57 | 400 |
| 2023-08-22 | 51.12 | $50.06 | — |
| 2023-08-21 | 51.23 | $50.12 | 2 |
| 2023-08-18 | 51.34 | $49.96 | 1047 |
| 2023-08-17 | 51.49 | $50.12 | 203 |
| 2023-08-16 | 51.63 | $50.25 | 209 |
| 2023-08-15 | 51.78 | $50.58 | 525 |
| 2023-08-14 | 51.91 | $51.19 | 200 |
| 2023-08-11 | 51.98 | $51.46 | 100 |
| 2023-08-10 | 52.04 | $51.83 | 247 |
| 2023-08-09 | 52.06 | $51.75 | 100 |
| 2023-08-08 | 52.09 | $51.71 | 100 |
| 2023-08-07 | 52.13 | $52.13 | — |
| 2023-08-04 | 52.13 | $51.86 | 400 |
| 2023-08-03 | 52.16 | $51.66 | 100 |
| 2023-08-02 | 52.21 | $51.68 | 633 |
| 2023-08-01 | 52.27 | $52.74 | 118 |
| 2023-07-31 | 52.22 | $53.39 | 416 |
| 2023-07-28 | 52.10 | $53.29 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
81.70
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.58
Average
62.57
Maximum
83.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.70 | $81.30 | 26875 |
| 2026-07-23 | 81.75 | $81.41 | 36321 |
| 2026-07-22 | 81.79 | $82.19 | 37414 |
| 2026-07-21 | 81.76 | $81.87 | 56427 |
| 2026-07-20 | 81.77 | $80.44 | 38449 |
| 2026-07-17 | 81.93 | $80.97 | 57600 |
| 2026-07-16 | 82.06 | $81.53 | 49029 |
| 2026-07-15 | 82.14 | $82.42 | 33100 |
| 2026-07-14 | 82.15 | $82.07 | 95457 |
| 2026-07-13 | 82.20 | $81.34 | 110700 |
| 2026-07-10 | 82.32 | $82.57 | 68000 |
| 2026-07-09 | 82.32 | $81.96 | 52646 |
| 2026-07-08 | 82.38 | $81.65 | 49136 |
| 2026-07-07 | 82.46 | $82.00 | 136000 |
| 2026-07-06 | 82.52 | $83.13 | 55902 |
| 2026-07-02 | 82.47 | $82.05 | 72924 |
| 2026-07-01 | 82.53 | $81.63 | 75739 |
| 2026-06-30 | 82.65 | $82.38 | 34417 |
| 2026-06-29 | 82.72 | $81.87 | 53800 |
| 2026-06-26 | 82.84 | $81.53 | 31537 |
| 2026-06-25 | 83.01 | $82.01 | 143800 |
| 2026-06-24 | 83.15 | $81.56 | 48000 |
| 2026-06-23 | 83.34 | $81.94 | 86200 |
| 2026-06-22 | 83.50 | $84.38 | 26902 |
| 2026-06-18 | 83.43 | $84.09 | 41900 |
| 2026-06-17 | 83.37 | $83.53 | 58470 |
| 2026-06-16 | 83.36 | $84.08 | 30421 |
| 2026-06-15 | 83.29 | $84.34 | 33100 |
| 2026-06-12 | 83.18 | $83.29 | 60130 |
| 2026-06-11 | 83.17 | $82.69 | 42100 |
| 2026-06-10 | 83.23 | $80.88 | 50100 |
| 2026-06-09 | 83.47 | $82.05 | 54807 |
| 2026-06-08 | 83.61 | $82.10 | 82738 |
| 2026-06-05 | 83.75 | $81.37 | 61900 |
| 2026-06-04 | 83.97 | $84.60 | 66838 |
| 2026-06-03 | 83.88 | $84.32 | 21500 |
| 2026-06-02 | 83.80 | $85.29 | 37200 |
| 2026-06-01 | 83.61 | $84.70 | 88500 |
| 2026-05-29 | 83.47 | $84.63 | 76500 |
| 2026-05-28 | 83.31 | $84.48 | 70000 |
| 2026-05-27 | 83.15 | $84.35 | 43035 |
| 2026-05-26 | 82.98 | $84.79 | 50200 |
| 2026-05-22 | 82.75 | $83.05 | 24000 |
| 2026-05-21 | 82.68 | $83.01 | 23947 |
| 2026-05-20 | 82.60 | $82.69 | 37600 |
| 2026-05-19 | 82.55 | $81.45 | 57400 |
| 2026-05-18 | 82.61 | $82.26 | 35614 |
| 2026-05-15 | 82.59 | $81.91 | 114500 |
| 2026-05-14 | 82.61 | $83.83 | 40545 |
| 2026-05-13 | 82.43 | $83.99 | 44800 |
| 2026-05-12 | 82.23 | $83.30 | 58228 |
| 2026-05-11 | 82.09 | $84.09 | 30800 |
| 2026-05-08 | 81.86 | $83.93 | 37105 |
| 2026-05-07 | 81.63 | $82.92 | 37931 |
| 2026-05-06 | 81.48 | $83.82 | 61919 |
| 2026-05-05 | 81.23 | $82.03 | 28327 |
| 2026-05-04 | 81.13 | $80.82 | 41700 |
| 2026-05-01 | 81.13 | $81.62 | 46900 |
| 2026-04-30 | 81.02 | $81.71 | 72400 |
| 2026-04-29 | 80.89 | $80.00 | 61700 |
| 2026-04-28 | 80.90 | $80.60 | 51500 |
| 2026-04-27 | 80.83 | $80.85 | 29700 |
| 2026-04-24 | 80.70 | $81.08 | 30900 |
| 2026-04-23 | 80.51 | $80.60 | 61712 |
| 2026-04-22 | 80.35 | $81.36 | 45844 |
| 2026-04-21 | 80.09 | $80.76 | 49500 |
| 2026-04-20 | 79.86 | $82.21 | 22832 |
| 2026-04-17 | 79.45 | $82.67 | 30500 |
| 2026-04-16 | 78.97 | $81.56 | 42623 |
| 2026-04-15 | 78.57 | $81.57 | 31941 |
| 2026-04-14 | 78.14 | $81.95 | 51500 |
| 2026-04-13 | 77.66 | $81.18 | 38504 |
| 2026-04-10 | 77.22 | $80.58 | 30145 |
| 2026-04-09 | 76.82 | $80.48 | 42800 |
| 2026-04-08 | 76.42 | $80.41 | 95200 |
| 2026-04-07 | 76.02 | $77.29 | 51500 |
| 2026-04-06 | 75.91 | $77.30 | 66600 |
| 2026-04-02 | 75.80 | $76.77 | 64600 |
| 2026-04-01 | 75.75 | $77.33 | 52200 |
| 2026-03-31 | 75.66 | $76.17 | 171030 |
| 2026-03-30 | 75.69 | $73.93 | 49700 |
| 2026-03-27 | 75.97 | $74.14 | 170600 |
| 2026-03-26 | 76.28 | $74.53 | 70000 |
| 2026-03-25 | 76.59 | $76.30 | 48239 |
| 2026-03-24 | 76.76 | $75.14 | 102346 |
| 2026-03-23 | 77.08 | $75.48 | 101506 |
| 2026-03-20 | 77.41 | $73.78 | 55900 |
| 2026-03-19 | 77.93 | $75.98 | 61215 |
| 2026-03-18 | 78.28 | $76.19 | 77000 |
| 2026-03-17 | 78.63 | $77.34 | 33207 |
| 2026-03-16 | 78.89 | $76.96 | 55534 |
| 2026-03-13 | 79.21 | $75.65 | 93808 |
| 2026-03-12 | 79.67 | $76.57 | 107467 |
| 2026-03-11 | 80.08 | $78.13 | 72511 |
| 2026-03-10 | 80.36 | $78.11 | 129137 |
| 2026-03-09 | 80.65 | $77.71 | 154536 |
| 2026-03-06 | 80.99 | $77.30 | 62800 |
| 2026-03-05 | 81.37 | $77.98 | 143005 |
| 2026-03-04 | 81.70 | $79.64 | 91818 |
| 2026-03-03 | 81.86 | $78.99 | 109214 |
| 2026-03-02 | 82.08 | $81.98 | 78144 |
| 2026-02-27 | 82.00 | $83.20 | 112600 |
| 2026-02-26 | 81.79 | $83.20 | 35600 |
| 2026-02-25 | 81.55 | $83.54 | 25134 |
| 2026-02-24 | 81.27 | $82.80 | 50800 |
| 2026-02-23 | 81.04 | $82.34 | 34225 |
| 2026-02-20 | 80.82 | $82.57 | 94800 |
| 2026-02-19 | 80.56 | $81.64 | 35500 |
| 2026-02-18 | 80.37 | $81.72 | 29000 |
| 2026-02-17 | 80.15 | $81.40 | 62000 |
| 2026-02-13 | 79.93 | $81.43 | 97600 |
| 2026-02-12 | 79.68 | $81.26 | 77900 |
| 2026-02-11 | 79.43 | $82.15 | 49239 |
| 2026-02-10 | 79.06 | $81.41 | 38008 |
| 2026-02-09 | 78.74 | $81.14 | 34200 |
| 2026-02-06 | 78.42 | $79.94 | 48400 |
| 2026-02-05 | 78.19 | $78.11 | 104816 |
| 2026-02-04 | 78.12 | $79.26 | 106107 |
| 2026-02-03 | 77.92 | $79.02 | 158443 |
| 2026-02-02 | 77.72 | $78.33 | 120400 |
| 2026-01-30 | 77.57 | $78.08 | 78619 |
| 2026-01-29 | 77.43 | $79.64 | 82000 |
| 2026-01-28 | 77.11 | $79.35 | 56452 |
| 2026-01-27 | 76.78 | $79.59 | 72813 |
| 2026-01-26 | 76.41 | $78.28 | 63900 |
| 2026-01-23 | 76.14 | $77.94 | 77200 |
| 2026-01-22 | 75.88 | $77.43 | 59100 |
| 2026-01-21 | 75.65 | $76.98 | 80200 |
| 2026-01-20 | 75.44 | $75.96 | 66541 |
| 2026-01-16 | 75.31 | $76.58 | 40900 |
| 2026-01-15 | 75.10 | $76.54 | 195524 |
| 2026-01-14 | 74.88 | $76.42 | 53145 |
| 2026-01-13 | 74.66 | $75.95 | 56848 |
| 2026-01-12 | 74.47 | $76.24 | 48012 |
| 2026-01-09 | 74.24 | $75.56 | 33606 |
| 2026-01-08 | 74.06 | $75.08 | 30133 |
| 2026-01-07 | 73.92 | $75.08 | 42267 |
| 2026-01-06 | 73.77 | $75.34 | 36112 |
| 2026-01-05 | 73.58 | $75.10 | 44500 |
| 2026-01-02 | 73.40 | $74.39 | 46200 |
| 2025-12-31 | 73.28 | $73.52 | 44547 |
| 2025-12-30 | 73.23 | $73.67 | 33529 |
| 2025-12-29 | 73.17 | $73.47 | 51228 |
| 2025-12-26 | 73.11 | $73.82 | 46938 |
| 2025-12-24 | 73.02 | $73.69 | 42335 |
| 2025-12-23 | 72.93 | $73.59 | 195700 |
| 2025-12-22 | 72.83 | $73.19 | 55008 |
| 2025-12-19 | 72.76 | $72.73 | 181800 |
| 2025-12-18 | 72.71 | $72.16 | 29948 |
| 2025-12-17 | 72.71 | $72.67 | 53000 |
| 2025-12-16 | 72.65 | $73.05 | 24100 |
| 2025-12-15 | 72.55 | $73.38 | 93000 |
| 2025-12-12 | 72.41 | $73.18 | 61500 |
| 2025-12-11 | 72.28 | $73.69 | 34700 |
| 2025-12-10 | 72.10 | $73.35 | 79400 |
| 2025-12-09 | 71.95 | $72.61 | 25013 |
| 2025-12-08 | 71.86 | $72.60 | 18800 |
| 2025-12-05 | 71.77 | $72.81 | 23000 |
| 2025-12-04 | 71.65 | $72.65 | 21600 |
| 2025-12-03 | 71.54 | $72.57 | 25203 |
| 2025-12-02 | 71.43 | $72.29 | 24000 |
| 2025-12-01 | 71.34 | $72.14 | 16523 |
| 2025-11-28 | 71.25 | $72.40 | 6300 |
| 2025-11-26 | 71.14 | $71.98 | 23400 |
| 2025-11-25 | 71.07 | $71.27 | 62400 |
| 2025-11-24 | 71.08 | $70.48 | 32208 |
| 2025-11-21 | 71.16 | $70.09 | 51600 |
| 2025-11-20 | 71.29 | $69.46 | 83700 |
| 2025-11-19 | 71.49 | $70.49 | 23200 |
| 2025-11-18 | 71.59 | $70.61 | 42900 |
| 2025-11-17 | 71.68 | $71.24 | 27200 |
| 2025-11-14 | 71.71 | $72.09 | 42900 |
| 2025-11-13 | 71.65 | $72.10 | 24802 |
| 2025-11-12 | 71.59 | $72.82 | 16900 |
| 2025-11-11 | 71.45 | $72.36 | 51100 |
| 2025-11-10 | 71.34 | $72.11 | 21726 |
| 2025-11-07 | 71.25 | $71.08 | 81300 |
| 2025-11-06 | 71.25 | $70.89 | 51500 |
| 2025-11-05 | 71.26 | $71.03 | 13500 |
| 2025-11-04 | 71.26 | $70.47 | 11935 |
| 2025-11-03 | 71.32 | $71.47 | 30835 |
| 2025-10-31 | 71.28 | $71.39 | 18000 |
| 2025-10-30 | 71.26 | $71.54 | 21401 |
| 2025-10-29 | 71.21 | $71.85 | 57700 |
| 2025-10-28 | 71.13 | $72.03 | 23407 |
| 2025-10-27 | 71.02 | $72.08 | 24810 |
| 2025-10-24 | 70.91 | $71.65 | 23700 |
| 2025-10-23 | 70.82 | $71.42 | 62012 |
| 2025-10-22 | 70.75 | $70.90 | 46726 |
| 2025-10-21 | 70.72 | $70.70 | 36200 |
| 2025-10-20 | 70.72 | $71.45 | 27816 |
| 2025-10-17 | 70.63 | $70.81 | 62300 |
| 2025-10-16 | 70.61 | $70.94 | 80600 |
| 2025-10-15 | 70.56 | $70.71 | 21000 |
| 2025-10-14 | 70.54 | $70.11 | 26700 |
| 2025-10-13 | 70.58 | $70.19 | 28000 |
| 2025-10-10 | 70.61 | $69.17 | 63454 |
| 2025-10-09 | 70.74 | $70.81 | 11700 |
| 2025-10-08 | 70.72 | $71.36 | 17318 |
| 2025-10-07 | 70.63 | $71.00 | 24800 |
| 2025-10-06 | 70.57 | $71.57 | 57521 |
| 2025-10-03 | 70.45 | $71.36 | 8700 |
| 2025-10-02 | 70.33 | $70.93 | 11700 |
| 2025-10-01 | 70.24 | $70.96 | 19323 |
| 2025-09-30 | 70.13 | $70.60 | 29600 |
| 2025-09-29 | 70.05 | $70.29 | 22300 |
| 2025-09-26 | 69.98 | $69.92 | 24515 |
| 2025-09-25 | 69.95 | $69.64 | 26626 |
| 2025-09-24 | 69.93 | $70.00 | 24900 |
| 2025-09-23 | 69.87 | $70.41 | 14600 |
| 2025-09-22 | 69.77 | $70.50 | 24700 |
| 2025-09-19 | 69.65 | $70.18 | 26543 |
| 2025-09-18 | 69.55 | $70.35 | 16445 |
| 2025-09-17 | 69.42 | $70.35 | 20300 |
| 2025-09-16 | 69.28 | $70.55 | 20228 |
| 2025-09-15 | 69.12 | $70.46 | 18600 |
| 2025-09-12 | 68.94 | $70.02 | 20500 |
| 2025-09-11 | 68.81 | $70.26 | 11400 |
| 2025-09-10 | 68.64 | $69.58 | 18500 |
| 2025-09-09 | 68.52 | $69.35 | 70423 |
| 2025-09-08 | 68.42 | $69.47 | 174100 |
| 2025-09-05 | 68.29 | $68.78 | 111332 |
| 2025-09-04 | 68.22 | $68.22 | 15436 |
| 2025-09-03 | 68.20 | $68.00 | 11443 |
| 2025-09-02 | 68.19 | $67.86 | 26127 |
| 2025-08-29 | 68.18 | $68.28 | 12846 |
| 2025-08-28 | 68.11 | $68.56 | 10400 |
| 2025-08-27 | 68.01 | $68.27 | 12400 |
| 2025-08-26 | 67.92 | $68.51 | 20900 |
| 2025-08-25 | 67.79 | $68.50 | 11600 |
| 2025-08-22 | 67.66 | $69.13 | 10225 |
| 2025-08-21 | 67.45 | $68.03 | 8500 |
| 2025-08-20 | 67.34 | $68.12 | 14512 |
| 2025-08-19 | 67.23 | $68.07 | 14726 |
| 2025-08-18 | 67.11 | $68.29 | 9200 |
| 2025-08-15 | 66.96 | $68.16 | 12100 |
| 2025-08-14 | 66.80 | $67.91 | 5940 |
| 2025-08-13 | 66.66 | $68.17 | 19500 |
| 2025-08-12 | 66.49 | $67.83 | 23535 |
| 2025-08-11 | 66.33 | $67.02 | 11730 |
| 2025-08-08 | 66.25 | $67.21 | 14035 |
| 2025-08-07 | 66.13 | $66.97 | 17836 |
| 2025-08-06 | 66.04 | $66.48 | 26625 |
| 2025-08-05 | 65.99 | $66.05 | 44000 |
| 2025-08-04 | 65.98 | $65.85 | 34620 |
| 2025-08-01 | 65.98 | $65.09 | 29231 |
| 2025-07-31 | 66.06 | $65.21 | 13100 |
| 2025-07-30 | 66.13 | $65.64 | 61037 |
| 2025-07-29 | 66.15 | $66.22 | 10500 |
| 2025-07-28 | 66.12 | $66.09 | 21404 |
| 2025-07-25 | 66.09 | $66.96 | 15600 |
| 2025-07-24 | 65.98 | $67.11 | 11300 |
| 2025-07-23 | 65.83 | $67.56 | 37327 |
| 2025-07-22 | 65.64 | $66.37 | 22932 |
| 2025-07-21 | 65.54 | $66.00 | 12948 |
| 2025-07-18 | 65.48 | $65.52 | 16420 |
| 2025-07-17 | 65.45 | $65.63 | 15100 |
| 2025-07-16 | 65.41 | $65.51 | 68600 |
| 2025-07-15 | 65.38 | $65.26 | 11000 |
| 2025-07-14 | 65.37 | $65.66 | 25500 |
| 2025-07-11 | 65.32 | $65.54 | 9427 |
| 2025-07-10 | 65.28 | $65.91 | 8400 |
| 2025-07-09 | 65.20 | $65.84 | 14148 |
| 2025-07-08 | 65.12 | $65.50 | 27636 |
| 2025-07-07 | 65.08 | $64.95 | 30003 |
| 2025-07-03 | 65.08 | $65.77 | 10931 |
| 2025-07-02 | 64.99 | $65.60 | 12600 |
| 2025-07-01 | 64.92 | $65.32 | 22100 |
| 2025-06-30 | 64.86 | $65.31 | 41100 |
| 2025-06-27 | 64.80 | $65.10 | 45700 |
| 2025-06-26 | 64.75 | $64.86 | 32540 |
| 2025-06-25 | 64.72 | $65.10 | 22413 |
| 2025-06-24 | 64.66 | $65.25 | 15600 |
| 2025-06-23 | 64.57 | $64.40 | 29530 |
| 2025-06-20 | 64.56 | $63.99 | 18800 |
| 2025-06-18 | 64.58 | $64.51 | 17200 |
| 2025-06-17 | 64.55 | $64.43 | 36200 |
| 2025-06-16 | 64.51 | $65.22 | 10400 |
| 2025-06-13 | 64.39 | $64.86 | 16747 |
| 2025-06-12 | 64.29 | $65.51 | 14415 |
| 2025-06-11 | 64.11 | $65.05 | 12700 |
| 2025-06-10 | 63.96 | $65.01 | 25000 |
| 2025-06-09 | 63.80 | $64.84 | 21700 |
| 2025-06-06 | 63.63 | $64.64 | 17300 |
| 2025-06-05 | 63.47 | $64.42 | 40421 |
| 2025-06-04 | 63.31 | $64.36 | 16906 |
| 2025-06-03 | 63.14 | $63.98 | 13700 |
| 2025-06-02 | 62.99 | $64.26 | 15103 |
| 2025-05-30 | 62.80 | $63.56 | 28527 |
| 2025-05-29 | 62.66 | $63.61 | 20300 |
| 2025-05-28 | 62.50 | $63.33 | 19200 |
| 2025-05-27 | 62.35 | $63.75 | 23700 |
| 2025-05-23 | 62.14 | $63.22 | 26515 |
| 2025-05-22 | 61.96 | $62.89 | 12600 |
| 2025-05-21 | 61.80 | $62.94 | 22138 |
| 2025-05-20 | 61.62 | $63.12 | 15100 |
| 2025-05-19 | 61.39 | $62.87 | 19900 |
| 2025-05-16 | 61.16 | $62.40 | 30500 |
| 2025-05-15 | 60.96 | $62.28 | 36900 |
| 2025-05-14 | 60.74 | $61.88 | 17200 |
| 2025-05-13 | 60.54 | $61.93 | 10600 |
| 2025-05-12 | 60.32 | $61.64 | 18931 |
| 2025-05-09 | 60.09 | $61.15 | 22200 |
| 2025-05-08 | 59.88 | $60.80 | 29300 |
| 2025-05-07 | 59.68 | $60.88 | 20106 |
| 2025-05-06 | 59.42 | $61.20 | 26300 |
| 2025-05-05 | 59.10 | $61.15 | 32742 |
| 2025-05-02 | 58.74 | $60.96 | 24438 |
| 2025-05-01 | 58.39 | $59.82 | 10800 |
| 2025-04-30 | 58.13 | $59.95 | 42605 |
| 2025-04-29 | 57.86 | $60.03 | 179902 |
| 2025-04-28 | 57.57 | $59.91 | 21721 |
| 2025-04-25 | 57.29 | $59.48 | 1.4M |
| 2025-04-24 | 57.05 | $59.44 | 48132 |
| 2025-04-23 | 56.81 | $58.68 | 108100 |
| 2025-04-22 | 56.65 | $58.62 | 9333 |
| 2025-04-21 | 56.50 | $57.62 | 19700 |
| 2025-04-17 | 56.46 | $57.76 | 17303 |
| 2025-04-16 | 56.41 | $57.26 | 50104 |
| 2025-04-15 | 56.42 | $57.32 | 338336 |
| 2025-04-14 | 56.44 | $56.94 | 20300 |
| 2025-04-11 | 56.51 | $56.27 | 10900 |
| 2025-04-10 | 56.66 | $54.75 | 32949 |
| 2025-04-09 | 56.97 | $55.45 | 86600 |
| 2025-04-08 | 57.23 | $51.83 | 85625 |
| 2025-04-07 | 57.87 | $52.32 | 273600 |
| 2025-04-04 | 58.48 | $53.72 | 258303 |
| 2025-04-03 | 58.99 | $57.41 | 22000 |
| 2025-04-02 | 59.16 | $58.63 | 23726 |
| 2025-04-01 | 59.21 | $58.46 | 258632 |
| 2025-03-31 | 59.28 | $58.31 | 9930 |
| 2025-03-28 | 59.35 | $58.76 | 29103 |
| 2025-03-27 | 59.38 | $59.42 | 12646 |
| 2025-03-26 | 59.34 | $59.31 | 6600 |
| 2025-03-25 | 59.30 | $59.84 | 4548 |
| 2025-03-24 | 59.20 | $59.61 | 5700 |
| 2025-03-21 | 59.12 | $59.46 | 8816 |
| 2025-03-20 | 59.05 | $59.75 | 9600 |
| 2025-03-19 | 58.94 | $60.29 | 21017 |
| 2025-03-18 | 58.77 | $60.13 | 15915 |
| 2025-03-17 | 58.60 | $60.10 | 2900 |
| 2025-03-14 | 58.43 | $59.33 | 7322 |
| 2025-03-13 | 58.33 | $58.25 | 13100 |
| 2025-03-12 | 58.33 | $58.55 | 12101 |
| 2025-03-11 | 58.29 | $58.22 | 7900 |
| 2025-03-10 | 58.27 | $58.24 | 18900 |
| 2025-03-07 | 58.25 | $59.50 | 21108 |
| 2025-03-06 | 58.10 | $58.92 | 3434 |
| 2025-03-05 | 57.99 | $59.22 | 13405 |
| 2025-03-04 | 57.84 | $57.70 | 21100 |
| 2025-03-03 | 57.83 | $57.64 | 35727 |
| 2025-02-28 | 57.81 | $57.45 | 10449 |
| 2025-02-27 | 57.82 | $57.68 | 15501 |
| 2025-02-26 | 57.79 | $58.37 | 3100 |
| 2025-02-25 | 57.68 | $58.22 | 1704 |
| 2025-02-24 | 57.58 | $57.90 | 2700 |
| 2025-02-21 | 57.51 | $58.00 | 23330 |
| 2025-02-20 | 57.41 | $58.44 | 5600 |
| 2025-02-19 | 57.26 | $58.09 | 5200 |
| 2025-02-18 | 57.14 | $58.46 | 15338 |
| 2025-02-14 | 56.96 | $58.10 | 6349 |
| 2025-02-13 | 56.80 | $57.93 | 629539 |
| 2025-02-12 | 56.65 | $57.42 | 10412 |
| 2025-02-11 | 56.52 | $57.26 | 2419 |
| 2025-02-10 | 56.40 | $57.18 | 4200 |
| 2025-02-07 | 56.27 | $56.83 | 16200 |
| 2025-02-06 | 56.16 | $57.11 | 5412 |
| 2025-02-05 | 56.02 | $56.87 | 2900 |
| 2025-02-04 | 55.89 | $56.39 | 16512 |
| 2025-02-03 | 55.80 | $55.73 | 11300 |
| 2025-01-31 | 55.77 | $56.30 | 21200 |
| 2025-01-30 | 55.68 | $56.85 | 2100 |
| 2025-01-29 | 55.52 | $56.22 | 4300 |
| 2025-01-28 | 55.42 | $56.13 | 4200 |
| 2025-01-27 | 55.33 | $56.15 | 3700 |
| 2025-01-24 | 55.22 | $56.43 | 7337 |
| 2025-01-23 | 55.08 | $56.18 | 13605 |
| 2025-01-22 | 54.96 | $55.89 | 8833 |
| 2025-01-21 | 54.86 | $56.08 | 1415 |
| 2025-01-17 | 54.74 | $55.16 | 2231 |
| 2025-01-16 | 54.71 | $54.89 | 4609 |
| 2025-01-15 | 54.72 | $54.79 | 5113 |
| 2025-01-14 | 54.75 | $54.17 | 6400 |
| 2025-01-13 | 54.85 | $53.82 | 4339 |
| 2025-01-10 | 55.01 | $54.00 | 3400 |
| 2025-01-08 | 55.17 | $54.92 | 12300 |
| 2025-01-07 | 55.25 | $55.18 | 1800 |
| 2025-01-06 | 55.32 | $55.28 | 1719 |
| 2025-01-03 | 55.40 | $54.97 | 4624 |
| 2025-01-02 | 55.52 | $54.70 | 13100 |
| 2024-12-31 | 55.67 | $54.77 | 40000 |
| 2024-12-30 | 55.84 | $54.64 | 204000 |
| 2024-12-27 | 56.02 | $55.03 | 3900 |
| 2024-12-26 | 56.18 | $55.21 | 10426 |
| 2024-12-24 | 56.33 | $55.04 | 831 |
| 2024-12-23 | 56.50 | $54.86 | 13903 |
| 2024-12-20 | 56.69 | $54.59 | 19300 |
| 2024-12-19 | 56.92 | $54.49 | 4720 |
| 2024-12-18 | 57.17 | $55.44 | 13800 |
| 2024-12-17 | 57.34 | $56.71 | 1940 |
| 2024-12-16 | 57.38 | $56.98 | 1734 |
| 2024-12-13 | 57.39 | $57.26 | 14639 |
| 2024-12-12 | 57.37 | $57.41 | 1346 |
| 2024-12-11 | 57.33 | $57.92 | 3215 |
| 2024-12-10 | 57.24 | $57.59 | 1000 |
| 2024-12-09 | 57.17 | $58.11 | 4605 |
| 2024-12-06 | 57.06 | $57.80 | 2446 |
| 2024-12-05 | 56.97 | $57.95 | 7712 |
| 2024-12-04 | 56.87 | $57.59 | 3200 |
| 2024-12-03 | 56.81 | $57.58 | 4142 |
| 2024-12-02 | 56.75 | $57.25 | 3100 |
| 2024-11-29 | 56.72 | $57.20 | 200 |
| 2024-11-27 | 56.69 | $56.64 | 13200 |
| 2024-11-26 | 56.73 | $56.41 | 61315 |
| 2024-11-25 | 56.79 | $56.81 | 18036 |
| 2024-11-22 | 56.82 | $56.70 | 31523 |
| 2024-11-21 | 56.86 | $56.52 | 291500 |
| 2024-11-20 | 56.93 | $56.41 | 6000 |
| 2024-11-19 | 57.02 | $56.55 | 9920 |
| 2024-11-18 | 57.10 | $56.50 | 2500 |
| 2024-11-15 | 57.20 | $56.05 | 2620 |
| 2024-11-14 | 57.36 | $56.01 | 6600 |
| 2024-11-13 | 57.53 | $56.09 | 2800 |
| 2024-11-12 | 57.71 | $56.44 | 900 |
| 2024-11-11 | 57.86 | $57.45 | 5300 |
| 2024-11-08 | 57.93 | $57.59 | 1500 |
| 2024-11-07 | 57.99 | $58.65 | 2403 |
| 2024-11-06 | 57.95 | $57.59 | 3200 |
| 2024-11-05 | 58.03 | $58.18 | 8343 |
| 2024-11-04 | 58.05 | $57.54 | 10625 |
| 2024-11-01 | 58.14 | $57.41 | 17800 |
| 2024-10-31 | 58.25 | $57.30 | 400 |
| 2024-10-30 | 58.39 | $57.61 | 1614 |
| 2024-10-29 | 58.51 | $57.85 | 1300 |
| 2024-10-28 | 58.61 | $58.09 | 13615 |
| 2024-10-25 | 58.70 | $57.82 | 25800 |
| 2024-10-24 | 58.83 | $58.00 | 13640 |
| 2024-10-23 | 58.96 | $57.84 | 300 |
| 2024-10-22 | 59.10 | $58.42 | 8214 |
| 2024-10-21 | 59.20 | $58.54 | 11900 |
| 2024-10-18 | 59.28 | $59.16 | 1630 |
| 2024-10-17 | 59.30 | $58.73 | 800 |
| 2024-10-16 | 59.37 | $58.88 | 1233 |
| 2024-10-15 | 59.41 | $58.52 | 300 |
| 2024-10-14 | 59.49 | $59.36 | 25700 |
| 2024-10-11 | 59.48 | $59.39 | 4311 |
| 2024-10-10 | 59.46 | $59.12 | 200 |
| 2024-10-09 | 59.45 | $59.07 | 1333 |
| 2024-10-08 | 59.44 | $59.20 | 500 |
| 2024-10-07 | 59.41 | $59.76 | 11800 |
| 2024-10-04 | 59.31 | $59.87 | 800 |
| 2024-10-03 | 59.17 | $59.36 | 3810 |
| 2024-10-02 | 59.08 | $60.01 | 710 |
| 2024-10-01 | 58.92 | $59.86 | 900 |
| 2024-09-30 | 58.75 | $60.01 | 1818 |
| 2024-09-27 | 58.57 | $60.35 | 9500 |
| 2024-09-26 | 58.34 | $60.52 | 401 |
| 2024-09-25 | 58.08 | $59.10 | 1100 |
| 2024-09-24 | 57.96 | $59.63 | 1305 |
| 2024-09-23 | 57.78 | $58.77 | 9226 |
| 2024-09-20 | 57.69 | $58.50 | 144 |
| 2024-09-19 | 57.61 | $58.89 | 2230 |
| 2024-09-18 | 57.49 | $57.80 | 600 |
| 2024-09-17 | 57.48 | $57.87 | 34600 |
| 2024-09-16 | 57.46 | $58.04 | 1119 |
| 2024-09-13 | 57.42 | $57.62 | 539 |
| 2024-09-12 | 57.41 | $57.27 | 1318 |
| 2024-09-11 | 57.43 | $56.76 | 1300 |
| 2024-09-10 | 57.50 | $56.52 | 500 |
| 2024-09-09 | 57.59 | $56.77 | 100 |
| 2024-09-06 | 57.64 | $56.31 | 1700 |
| 2024-09-05 | 57.73 | $57.37 | 400 |
| 2024-09-04 | 57.70 | $57.28 | 21500 |
| 2024-09-03 | 57.67 | $57.37 | 1600 |
| 2024-08-30 | 57.60 | $58.51 | 13200 |
| 2024-08-29 | 57.41 | $58.31 | 18400 |
| 2024-08-28 | 57.23 | $58.18 | 436 |
| 2024-08-27 | 57.06 | $58.60 | 533 |
| 2024-08-26 | 56.84 | $58.42 | 3728 |
| 2024-08-23 | 56.63 | $58.60 | 9028 |
| 2024-08-22 | 56.38 | $57.49 | 500 |
| 2024-08-21 | 56.24 | $57.99 | 700 |
| 2024-08-20 | 56.04 | $57.61 | 947 |
| 2024-08-19 | 55.88 | $57.89 | 8427 |
| 2024-08-16 | 55.68 | $57.24 | 906 |
| 2024-08-15 | 55.55 | $56.76 | 5246 |
| 2024-08-14 | 55.46 | $56.16 | 2200 |
| 2024-08-13 | 55.44 | $56.08 | 5925 |
| 2024-08-12 | 55.43 | $55.27 | 2839 |
| 2024-08-09 | 55.51 | $55.14 | 37723 |
| 2024-08-08 | 55.62 | $54.82 | 638 |
| 2024-08-07 | 55.78 | $53.95 | 17626 |
| 2024-08-06 | 56.03 | $53.66 | 140528 |
| 2024-08-05 | 56.33 | $53.49 | 77100 |
| 2024-08-02 | 56.66 | $54.99 | 312 |
| 2024-08-01 | 56.85 | $55.99 | 206 |
| 2024-07-31 | 56.96 | $57.36 | 14720 |
| 2024-07-30 | 56.93 | $56.49 | 7922 |
| 2024-07-29 | 56.98 | $56.41 | 43739 |
| 2024-07-26 | 57.04 | $56.61 | 1100 |
| 2024-07-25 | 57.07 | $55.96 | 9100 |
| 2024-07-24 | 57.17 | $56.24 | 7506 |
| 2024-07-23 | 57.24 | $56.87 | 8400 |
| 2024-07-22 | 57.26 | $57.28 | 2700 |
| 2024-07-19 | 57.23 | $56.75 | 2500 |
| 2024-07-18 | 57.25 | $57.23 | 2500 |
| 2024-07-17 | 57.23 | $57.76 | 3137 |
| 2024-07-16 | 57.15 | $58.09 | 2400 |
| 2024-07-15 | 57.03 | $57.74 | 3134 |
| 2024-07-12 | 56.94 | $58.16 | 1300 |
| 2024-07-11 | 56.81 | $57.76 | 2932 |
| 2024-07-10 | 56.71 | $57.42 | 1900 |
| 2024-07-09 | 56.65 | $56.85 | 423 |
| 2024-07-08 | 56.64 | $56.99 | 3624 |
| 2024-07-05 | 56.62 | $57.24 | 200 |
| 2024-07-03 | 56.58 | $56.98 | 1007 |
| 2024-07-02 | 56.56 | $56.26 | 1704 |
| 2024-07-01 | 56.63 | $56.09 | 8800 |
| 2024-06-28 | 56.71 | $55.94 | 2107 |
| 2024-06-27 | 56.82 | $55.84 | 3000 |
| 2024-06-26 | 56.95 | $55.79 | 2105 |
| 2024-06-25 | 57.09 | $57.03 | 100 |
| 2024-06-24 | 57.11 | $57.11 | 33134 |
| 2024-06-21 | 57.13 | $56.63 | 1900 |
| 2024-06-20 | 57.20 | $57.07 | 9400 |
| 2024-06-18 | 57.24 | $56.99 | 2321 |
| 2024-06-17 | 57.29 | $56.63 | 1500 |
| 2024-06-14 | 57.38 | $56.40 | 2000 |
| 2024-06-13 | 57.50 | $56.85 | 905 |
| 2024-06-12 | 57.58 | $57.51 | 200 |
| 2024-06-11 | 57.61 | $56.90 | 2900 |
| 2024-06-10 | 57.69 | $57.48 | 433 |
| 2024-06-07 | 57.71 | $57.26 | 2000 |
| 2024-06-06 | 57.76 | $57.88 | 3033 |
| 2024-06-05 | 57.74 | $57.67 | 800 |
| 2024-06-04 | 57.74 | $57.35 | 6718 |
| 2024-06-03 | 57.77 | $58.04 | 20800 |
| 2024-05-31 | 57.72 | $57.78 | 1315 |
| 2024-05-30 | 57.69 | $57.53 | 600 |
| 2024-05-29 | 57.67 | $57.16 | 800 |
| 2024-05-28 | 57.68 | $58.03 | 634 |
| 2024-05-24 | 57.60 | $57.84 | 100 |
| 2024-05-23 | 57.53 | $57.33 | 500 |
| 2024-05-22 | 57.49 | $57.70 | 1247 |
| 2024-05-21 | 57.41 | $58.28 | 2700 |
| 2024-05-20 | 57.26 | $58.39 | 1417 |
| 2024-05-17 | 57.09 | $58.36 | 1900 |
| 2024-05-16 | 56.89 | $58.06 | 100 |
| 2024-05-15 | 56.71 | $58.20 | 700 |
| 2024-05-14 | 56.50 | $57.70 | 109 |
| 2024-05-13 | 56.32 | $57.31 | 3400 |
| 2024-05-10 | 56.17 | $57.20 | 1918 |
| 2024-05-09 | 56.01 | $57.11 | 817 |
| 2024-05-08 | 55.87 | $56.76 | 300 |
| 2024-05-07 | 55.75 | $56.80 | 1135 |
| 2024-05-06 | 55.63 | $56.87 | 400 |
| 2024-05-03 | 55.50 | $56.57 | 20605 |
| 2024-05-02 | 55.39 | $56.11 | 100 |
| 2024-05-01 | 55.34 | $55.25 | 4400 |
| 2024-04-30 | 55.36 | $55.37 | 1900 |
| 2024-04-29 | 55.39 | $56.21 | 7600 |
| 2024-04-26 | 55.33 | $55.79 | 6800 |
| 2024-04-25 | 55.31 | $55.29 | 100 |
| 2024-04-24 | 55.34 | $55.35 | 1300 |
| 2024-04-23 | 55.37 | $55.43 | 3236 |
| 2024-04-22 | 55.40 | $54.96 | 1049 |
| 2024-04-19 | 55.47 | $54.46 | 200 |
| 2024-04-18 | 55.60 | $54.46 | 711 |
| 2024-04-17 | 55.74 | $54.47 | 2100 |
| 2024-04-16 | 55.88 | $54.38 | 800 |
| 2024-04-15 | 56.03 | $55.05 | 4400 |
| 2024-04-12 | 56.13 | $55.28 | 1110 |
| 2024-04-11 | 56.20 | $56.23 | 1900 |
| 2024-04-10 | 56.17 | $56.08 | 3236 |
| 2024-04-09 | 56.17 | $56.84 | 1000 |
| 2024-04-08 | 56.08 | $56.68 | 429 |
| 2024-04-05 | 56.00 | $56.27 | 2000 |
| 2024-04-04 | 55.95 | $56.10 | 2200 |
| 2024-04-03 | 55.92 | $56.40 | 2942 |
| 2024-04-02 | 55.85 | $55.98 | 500 |
| 2024-04-01 | 55.82 | $56.11 | 2804 |
| 2024-03-28 | 55.77 | $56.23 | 2746 |
| 2024-03-27 | 55.69 | $56.20 | 1331 |
| 2024-03-26 | 55.61 | $55.86 | 300 |
| 2024-03-25 | 55.55 | $55.82 | 2201 |
| 2024-03-22 | 55.49 | $55.82 | 2115 |
| 2024-03-21 | 55.43 | $56.09 | 1700 |
| 2024-03-20 | 55.33 | $56.10 | 1211 |
| 2024-03-19 | 55.22 | $55.49 | 1100 |
| 2024-03-18 | 55.15 | $55.44 | 4719 |
| 2024-03-15 | 55.09 | $55.42 | 2444 |
| 2024-03-14 | 55.02 | $55.34 | 7400 |
| 2024-03-13 | 54.94 | $55.65 | 14135 |
| 2024-03-12 | 54.82 | $55.75 | 1934 |
| 2024-03-11 | 54.68 | $55.30 | 2300 |
| 2024-03-08 | 54.57 | $55.56 | 4700 |
| 2024-03-07 | 54.42 | $55.68 | 7313 |
| 2024-03-06 | 54.25 | $55.20 | 4000 |
| 2024-03-05 | 54.11 | $54.55 | 8220 |
| 2024-03-04 | 54.03 | $54.69 | 9300 |
| 2024-03-01 | 53.92 | $54.86 | 1200 |
| 2024-02-29 | 53.79 | $54.27 | 3200 |
| 2024-02-28 | 53.71 | $54.01 | 400 |
| 2024-02-27 | 53.65 | $54.38 | 2328 |
| 2024-02-26 | 53.55 | $54.26 | 1304 |
| 2024-02-23 | 53.46 | $54.43 | 4900 |
| 2024-02-22 | 53.34 | $54.39 | 2839 |
| 2024-02-21 | 53.21 | $53.86 | 3532 |
| 2024-02-20 | 53.13 | $53.77 | 1534 |
| 2024-02-16 | 53.05 | $53.74 | 9326 |
| 2024-02-15 | 52.96 | $53.50 | 617 |
| 2024-02-14 | 52.88 | $52.93 | 100 |
| 2024-02-13 | 52.86 | $52.32 | 3523 |
| 2024-02-12 | 52.89 | $53.27 | 500 |
| 2024-02-09 | 52.83 | $53.06 | 300 |
| 2024-02-08 | 52.79 | $52.94 | 4801 |
| 2024-02-07 | 52.75 | $53.10 | 4631 |
| 2024-02-06 | 52.71 | $53.19 | 2420 |
| 2024-02-05 | 52.65 | $52.56 | 20800 |
| 2024-02-02 | 52.66 | $52.90 | 2100 |
| 2024-02-01 | 52.63 | $53.23 | 1208 |
| 2024-01-31 | 52.57 | $52.76 | 5000 |
| 2024-01-30 | 52.56 | $53.04 | 1913 |
| 2024-01-29 | 52.52 | $53.17 | 2140 |
| 2024-01-26 | 52.47 | $52.92 | 1504 |
| 2024-01-25 | 52.46 | $52.73 | 701 |
| 2024-01-24 | 52.46 | $52.55 | 2038 |
| 2024-01-23 | 52.48 | $52.08 | 6028 |
| 2024-01-22 | 52.55 | $52.08 | 1300 |
| 2024-01-19 | 52.63 | $52.01 | 4211 |
| 2024-01-18 | 52.72 | $51.82 | 38700 |
| 2024-01-17 | 52.83 | $51.41 | 100 |
| 2024-01-16 | 52.99 | $52.02 | 2843 |
| 2024-01-12 | 53.10 | $53.02 | 500 |
| 2024-01-11 | 53.11 | $52.81 | 1200 |
| 2024-01-10 | 53.14 | $52.85 | 1219 |
| 2024-01-09 | 53.17 | $52.73 | 3535 |
| 2024-01-08 | 53.20 | $53.31 | 803 |
| 2024-01-05 | 53.17 | $53.02 | 4515 |
| 2024-01-04 | 53.16 | $52.92 | 20800 |
| 2024-01-03 | 53.16 | $52.83 | 2613 |
| 2024-01-02 | 53.16 | $53.13 | 5400 |
| 2023-12-29 | 53.14 | $53.72 | 1000 |
| 2023-12-28 | 53.04 | $53.72 | 1000 |
| 2023-12-27 | 52.94 | $53.73 | 30900 |
| 2023-12-26 | 52.83 | $53.47 | 800 |
| 2023-12-22 | 52.73 | $53.19 | 641 |
| 2023-12-21 | 52.66 | $53.09 | 800 |
| 2023-12-20 | 52.58 | $52.13 | 1146 |
| 2023-12-19 | 52.60 | $53.77 | 20102 |
| 2023-12-18 | 52.45 | $53.25 | 6200 |
| 2023-12-15 | 52.34 | $53.16 | 4200 |
| 2023-12-14 | 52.23 | $53.59 | 2600 |
| 2023-12-13 | 52.06 | $52.93 | 3500 |
| 2023-12-12 | 51.95 | $52.14 | 105 |
| 2023-12-11 | 51.91 | $52.19 | 318 |
| 2023-12-08 | 51.84 | $52.12 | 3638 |
| 2023-12-07 | 51.78 | $52.10 | — |
| 2023-12-06 | 51.70 | $51.86 | 500 |
| 2023-12-05 | 51.63 | $51.80 | 17800 |
| 2023-12-04 | 51.56 | $52.02 | 300 |
| 2023-12-01 | 51.46 | $52.49 | 123 |
| 2023-11-30 | 51.30 | $51.96 | 800 |
| 2023-11-29 | 51.18 | $51.96 | 731 |
| 2023-11-28 | 51.04 | $51.95 | 1800 |
| 2023-11-27 | 50.88 | $51.70 | 400 |
| 2023-11-24 | 50.73 | $51.84 | 100 |
| 2023-11-22 | 50.54 | $51.47 | 100 |
| 2023-11-21 | 50.37 | $51.46 | 100 |
| 2023-11-20 | 50.19 | $51.74 | 400 |
| 2023-11-17 | 49.97 | $51.46 | 816 |
| 2023-11-16 | 49.76 | $50.88 | 100 |
| 2023-11-15 | 49.59 | $51.18 | 1100 |
| 2023-11-14 | 49.38 | $51.15 | 1138 |
| 2023-11-13 | 49.17 | $49.87 | 5600 |
| 2023-11-10 | 49.09 | $49.70 | 600 |
| 2023-11-09 | 49.01 | $49.34 | 100 |
| 2023-11-08 | 48.98 | $49.44 | 1400 |
| 2023-11-07 | 48.94 | $49.71 | 4900 |
| 2023-11-06 | 48.87 | $50.07 | 1000 |
| 2023-11-03 | 48.77 | $50.25 | 2106 |
| 2023-11-02 | 48.64 | $49.52 | 2610 |
| 2023-11-01 | 48.58 | $48.59 | 13600 |
| 2023-10-31 | 48.61 | $48.20 | 2403 |
| 2023-10-30 | 48.68 | $48.23 | 100 |
| 2023-10-27 | 48.75 | $47.76 | 7832 |
| 2023-10-26 | 48.88 | $47.79 | 4410 |
| 2023-10-25 | 49.01 | $48.02 | 1100 |
| 2023-10-24 | 49.13 | $48.48 | 4306 |
| 2023-10-23 | 49.22 | $48.16 | 14800 |
| 2023-10-20 | 49.34 | $48.21 | 419 |
| 2023-10-19 | 49.47 | $48.76 | 3737 |
| 2023-10-18 | 49.56 | $49.05 | 707 |
| 2023-10-17 | 49.63 | $49.80 | 117 |
| 2023-10-16 | 49.63 | $49.87 | 535 |
| 2023-10-13 | 49.64 | $49.45 | 200 |
| 2023-10-12 | 49.69 | $49.80 | 1800 |
| 2023-10-11 | 49.72 | $50.26 | 3016 |
| 2023-10-10 | 49.71 | $50.12 | 200 |
| 2023-10-09 | 49.71 | $49.38 | 713 |
| 2023-10-06 | 49.80 | $49.42 | 1320 |
| 2023-10-05 | 49.89 | $48.84 | 3113 |
| 2023-10-04 | 50.04 | $48.41 | 1000 |
| 2023-10-03 | 50.24 | $48.59 | 600 |
| 2023-10-02 | 50.44 | $49.32 | 800 |
| 2023-09-29 | 50.58 | $50.04 | 6200 |
| 2023-09-28 | 50.65 | $50.12 | 800 |
| 2023-09-27 | 50.73 | $49.72 | 600 |
| 2023-09-26 | 50.85 | $49.76 | 1647 |
| 2023-09-25 | 50.97 | $50.38 | 100 |
| 2023-09-22 | 51.03 | $50.58 | 1800 |
| 2023-09-21 | 51.08 | $50.39 | 100 |
| 2023-09-20 | 51.14 | $51.15 | 100 |
| 2023-09-19 | 51.12 | $51.33 | 600 |
| 2023-09-18 | 51.08 | $51.27 | 302 |
| 2023-09-15 | 51.04 | $51.43 | 100 |
| 2023-09-14 | 50.97 | $51.58 | 100 |
| 2023-09-13 | 50.89 | $50.93 | 100 |
| 2023-09-12 | 50.87 | $51.02 | 300 |
| 2023-09-11 | 50.84 | $51.15 | 138 |
| 2023-09-08 | 50.80 | $50.61 | 411 |
| 2023-09-07 | 50.81 | $50.63 | 100 |
| 2023-09-06 | 50.83 | $50.94 | 523 |
| 2023-09-05 | 50.83 | $51.12 | — |
| 2023-09-01 | 50.81 | $51.45 | 1828 |
| 2023-08-31 | 50.76 | $51.25 | 800 |
| 2023-08-30 | 50.73 | $51.42 | 100 |
| 2023-08-29 | 50.69 | $51.49 | 700 |
| 2023-08-28 | 50.65 | $50.78 | 100 |
| 2023-08-25 | 50.68 | $50.25 | 630 |
| 2023-08-24 | 50.78 | $50.05 | 2100 |
| 2023-08-23 | 50.92 | $50.57 | 400 |
| 2023-08-22 | 51.01 | $50.06 | — |
| 2023-08-21 | 51.17 | $50.12 | 2 |
| 2023-08-18 | 51.33 | $49.96 | 1047 |
| 2023-08-17 | 51.52 | $50.12 | 203 |
| 2023-08-16 | 51.71 | $50.25 | 209 |
| 2023-08-15 | 51.90 | $50.58 | 525 |
| 2023-08-14 | 52.06 | $51.19 | 200 |
| 2023-08-11 | 52.17 | $51.46 | 100 |
| 2023-08-10 | 52.26 | $51.83 | 247 |
| 2023-08-09 | 52.32 | $51.75 | 100 |
| 2023-08-08 | 52.39 | $51.71 | 100 |
| 2023-08-07 | 52.45 | $52.13 | — |
| 2023-08-04 | 52.47 | $51.86 | 400 |
| 2023-08-03 | 52.51 | $51.66 | 100 |
| 2023-08-02 | 52.56 | $51.68 | 633 |
| 2023-08-01 | 52.60 | $52.74 | 118 |
| 2023-07-31 | 52.54 | $53.39 | 416 |
| 2023-07-28 | 52.40 | $53.29 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.43
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.05
Average
62.83
Maximum
84.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.43 | $81.30 | 26875 |
| 2026-07-23 | 81.50 | $81.41 | 36321 |
| 2026-07-22 | 81.57 | $82.19 | 37414 |
| 2026-07-21 | 81.48 | $81.87 | 56427 |
| 2026-07-20 | 81.45 | $80.44 | 38449 |
| 2026-07-17 | 81.71 | $80.97 | 57600 |
| 2026-07-16 | 81.91 | $81.53 | 49029 |
| 2026-07-15 | 82.03 | $82.42 | 33100 |
| 2026-07-14 | 81.98 | $82.07 | 95457 |
| 2026-07-13 | 81.99 | $81.34 | 110700 |
| 2026-07-10 | 82.17 | $82.57 | 68000 |
| 2026-07-09 | 82.11 | $81.96 | 52646 |
| 2026-07-08 | 82.18 | $81.65 | 49136 |
| 2026-07-07 | 82.32 | $82.00 | 136000 |
| 2026-07-06 | 82.41 | $83.13 | 55902 |
| 2026-07-02 | 82.28 | $82.05 | 72924 |
| 2026-07-01 | 82.36 | $81.63 | 75739 |
| 2026-06-30 | 82.54 | $82.38 | 34417 |
| 2026-06-29 | 82.59 | $81.87 | 53800 |
| 2026-06-26 | 82.76 | $81.53 | 31537 |
| 2026-06-25 | 83.03 | $82.01 | 143800 |
| 2026-06-24 | 83.24 | $81.56 | 48000 |
| 2026-06-23 | 83.58 | $81.94 | 86200 |
| 2026-06-22 | 83.89 | $84.38 | 26902 |
| 2026-06-18 | 83.74 | $84.09 | 41900 |
| 2026-06-17 | 83.61 | $83.53 | 58470 |
| 2026-06-16 | 83.59 | $84.08 | 30421 |
| 2026-06-15 | 83.44 | $84.34 | 33100 |
| 2026-06-12 | 83.21 | $83.29 | 60130 |
| 2026-06-11 | 83.17 | $82.69 | 42100 |
| 2026-06-10 | 83.24 | $80.88 | 50100 |
| 2026-06-09 | 83.71 | $82.05 | 54807 |
| 2026-06-08 | 84.00 | $82.10 | 82738 |
| 2026-06-05 | 84.32 | $81.37 | 61900 |
| 2026-06-04 | 84.85 | $84.60 | 66838 |
| 2026-06-03 | 84.77 | $84.32 | 21500 |
| 2026-06-02 | 84.73 | $85.29 | 37200 |
| 2026-06-01 | 84.47 | $84.70 | 88500 |
| 2026-05-29 | 84.29 | $84.63 | 76500 |
| 2026-05-28 | 84.08 | $84.48 | 70000 |
| 2026-05-27 | 83.87 | $84.35 | 43035 |
| 2026-05-26 | 83.65 | $84.79 | 50200 |
| 2026-05-22 | 83.30 | $83.05 | 24000 |
| 2026-05-21 | 83.25 | $83.01 | 23947 |
| 2026-05-20 | 83.19 | $82.69 | 37600 |
| 2026-05-19 | 83.18 | $81.45 | 57400 |
| 2026-05-18 | 83.43 | $82.26 | 35614 |
| 2026-05-15 | 83.55 | $81.91 | 114500 |
| 2026-05-14 | 83.74 | $83.83 | 40545 |
| 2026-05-13 | 83.56 | $83.99 | 44800 |
| 2026-05-12 | 83.31 | $83.30 | 58228 |
| 2026-05-11 | 83.15 | $84.09 | 30800 |
| 2026-05-08 | 82.79 | $83.93 | 37105 |
| 2026-05-07 | 82.40 | $82.92 | 37931 |
| 2026-05-06 | 82.16 | $83.82 | 61919 |
| 2026-05-05 | 81.68 | $82.03 | 28327 |
| 2026-05-04 | 81.49 | $80.82 | 41700 |
| 2026-05-01 | 81.52 | $81.62 | 46900 |
| 2026-04-30 | 81.38 | $81.71 | 72400 |
| 2026-04-29 | 81.20 | $80.00 | 61700 |
| 2026-04-28 | 81.34 | $80.60 | 51500 |
| 2026-04-27 | 81.38 | $80.85 | 29700 |
| 2026-04-24 | 81.35 | $81.08 | 30900 |
| 2026-04-23 | 81.27 | $80.60 | 61712 |
| 2026-04-22 | 81.27 | $81.36 | 45844 |
| 2026-04-21 | 81.10 | $80.76 | 49500 |
| 2026-04-20 | 81.03 | $82.21 | 22832 |
| 2026-04-17 | 80.63 | $82.67 | 30500 |
| 2026-04-16 | 80.06 | $81.56 | 42623 |
| 2026-04-15 | 79.63 | $81.57 | 31941 |
| 2026-04-14 | 79.12 | $81.95 | 51500 |
| 2026-04-13 | 78.45 | $81.18 | 38504 |
| 2026-04-10 | 77.83 | $80.58 | 30145 |
| 2026-04-09 | 77.23 | $80.48 | 42800 |
| 2026-04-08 | 76.56 | $80.41 | 95200 |
| 2026-04-07 | 75.80 | $77.29 | 51500 |
| 2026-04-06 | 75.58 | $77.30 | 66600 |
| 2026-04-02 | 75.33 | $76.77 | 64600 |
| 2026-04-01 | 75.15 | $77.33 | 52200 |
| 2026-03-31 | 74.84 | $76.17 | 171030 |
| 2026-03-30 | 74.72 | $73.93 | 49700 |
| 2026-03-27 | 75.07 | $74.14 | 170600 |
| 2026-03-26 | 75.45 | $74.53 | 70000 |
| 2026-03-25 | 75.80 | $76.30 | 48239 |
| 2026-03-24 | 75.85 | $75.14 | 102346 |
| 2026-03-23 | 76.16 | $75.48 | 101506 |
| 2026-03-20 | 76.46 | $73.78 | 55900 |
| 2026-03-19 | 77.17 | $75.98 | 61215 |
| 2026-03-18 | 77.53 | $76.19 | 77000 |
| 2026-03-17 | 77.91 | $77.34 | 33207 |
| 2026-03-16 | 78.12 | $76.96 | 55534 |
| 2026-03-13 | 78.45 | $75.65 | 93808 |
| 2026-03-12 | 79.10 | $76.57 | 107467 |
| 2026-03-11 | 79.67 | $78.13 | 72511 |
| 2026-03-10 | 80.00 | $78.11 | 129137 |
| 2026-03-09 | 80.39 | $77.71 | 154536 |
| 2026-03-06 | 80.93 | $77.30 | 62800 |
| 2026-03-05 | 81.63 | $77.98 | 143005 |
| 2026-03-04 | 82.30 | $79.64 | 91818 |
| 2026-03-03 | 82.72 | $78.99 | 109214 |
| 2026-03-02 | 83.34 | $81.98 | 78144 |
| 2026-02-27 | 83.41 | $83.20 | 112600 |
| 2026-02-26 | 83.23 | $83.20 | 35600 |
| 2026-02-25 | 83.01 | $83.54 | 25134 |
| 2026-02-24 | 82.67 | $82.80 | 50800 |
| 2026-02-23 | 82.42 | $82.34 | 34225 |
| 2026-02-20 | 82.21 | $82.57 | 94800 |
| 2026-02-19 | 81.91 | $81.64 | 35500 |
| 2026-02-18 | 81.75 | $81.72 | 29000 |
| 2026-02-17 | 81.54 | $81.40 | 62000 |
| 2026-02-13 | 81.35 | $81.43 | 97600 |
| 2026-02-12 | 81.11 | $81.26 | 77900 |
| 2026-02-11 | 80.85 | $82.15 | 49239 |
| 2026-02-10 | 80.36 | $81.41 | 38008 |
| 2026-02-09 | 79.93 | $81.14 | 34200 |
| 2026-02-06 | 79.48 | $79.94 | 48400 |
| 2026-02-05 | 79.20 | $78.11 | 104816 |
| 2026-02-04 | 79.25 | $79.26 | 106107 |
| 2026-02-03 | 79.06 | $79.02 | 158443 |
| 2026-02-02 | 78.89 | $78.33 | 120400 |
| 2026-01-30 | 78.81 | $78.08 | 78619 |
| 2026-01-29 | 78.77 | $79.64 | 82000 |
| 2026-01-28 | 78.39 | $79.35 | 56452 |
| 2026-01-27 | 77.99 | $79.59 | 72813 |
| 2026-01-26 | 77.47 | $78.28 | 63900 |
| 2026-01-23 | 77.14 | $77.94 | 77200 |
| 2026-01-22 | 76.82 | $77.43 | 59100 |
| 2026-01-21 | 76.54 | $76.98 | 80200 |
| 2026-01-20 | 76.31 | $75.96 | 66541 |
| 2026-01-16 | 76.24 | $76.58 | 40900 |
| 2026-01-15 | 76.03 | $76.54 | 195524 |
| 2026-01-14 | 75.79 | $76.42 | 53145 |
| 2026-01-13 | 75.53 | $75.95 | 56848 |
| 2026-01-12 | 75.32 | $76.24 | 48012 |
| 2026-01-09 | 75.01 | $75.56 | 33606 |
| 2026-01-08 | 74.78 | $75.08 | 30133 |
| 2026-01-07 | 74.62 | $75.08 | 42267 |
| 2026-01-06 | 74.42 | $75.34 | 36112 |
| 2026-01-05 | 74.14 | $75.10 | 44500 |
| 2026-01-02 | 73.85 | $74.39 | 46200 |
| 2025-12-31 | 73.66 | $73.52 | 44547 |
| 2025-12-30 | 73.63 | $73.67 | 33529 |
| 2025-12-29 | 73.55 | $73.47 | 51228 |
| 2025-12-26 | 73.50 | $73.82 | 46938 |
| 2025-12-24 | 73.36 | $73.69 | 42335 |
| 2025-12-23 | 73.23 | $73.59 | 195700 |
| 2025-12-22 | 73.09 | $73.19 | 55008 |
| 2025-12-19 | 73.01 | $72.73 | 181800 |
| 2025-12-18 | 73.02 | $72.16 | 29948 |
| 2025-12-17 | 73.14 | $72.67 | 53000 |
| 2025-12-16 | 73.17 | $73.05 | 24100 |
| 2025-12-15 | 73.12 | $73.38 | 93000 |
| 2025-12-12 | 72.98 | $73.18 | 61500 |
| 2025-12-11 | 72.87 | $73.69 | 34700 |
| 2025-12-10 | 72.63 | $73.35 | 79400 |
| 2025-12-09 | 72.41 | $72.61 | 25013 |
| 2025-12-08 | 72.32 | $72.60 | 18800 |
| 2025-12-05 | 72.21 | $72.81 | 23000 |
| 2025-12-04 | 72.03 | $72.65 | 21600 |
| 2025-12-03 | 71.86 | $72.57 | 25203 |
| 2025-12-02 | 71.68 | $72.29 | 24000 |
| 2025-12-01 | 71.52 | $72.14 | 16523 |
| 2025-11-28 | 71.37 | $72.40 | 6300 |
| 2025-11-26 | 71.14 | $71.98 | 23400 |
| 2025-11-25 | 70.96 | $71.27 | 62400 |
| 2025-11-24 | 70.91 | $70.48 | 32208 |
| 2025-11-21 | 71.01 | $70.09 | 51600 |
| 2025-11-20 | 71.21 | $69.46 | 83700 |
| 2025-11-19 | 71.57 | $70.49 | 23200 |
| 2025-11-18 | 71.77 | $70.61 | 42900 |
| 2025-11-17 | 71.98 | $71.24 | 27200 |
| 2025-11-14 | 72.09 | $72.09 | 42900 |
| 2025-11-13 | 72.04 | $72.10 | 24802 |
| 2025-11-12 | 71.97 | $72.82 | 16900 |
| 2025-11-11 | 71.73 | $72.36 | 51100 |
| 2025-11-10 | 71.55 | $72.11 | 21726 |
| 2025-11-07 | 71.40 | $71.08 | 81300 |
| 2025-11-06 | 71.43 | $70.89 | 51500 |
| 2025-11-05 | 71.51 | $71.03 | 13500 |
| 2025-11-04 | 71.56 | $70.47 | 11935 |
| 2025-11-03 | 71.74 | $71.47 | 30835 |
| 2025-10-31 | 71.74 | $71.39 | 18000 |
| 2025-10-30 | 71.75 | $71.54 | 21401 |
| 2025-10-29 | 71.73 | $71.85 | 57700 |
| 2025-10-28 | 71.64 | $72.03 | 23407 |
| 2025-10-27 | 71.49 | $72.08 | 24810 |
| 2025-10-24 | 71.30 | $71.65 | 23700 |
| 2025-10-23 | 71.17 | $71.42 | 62012 |
| 2025-10-22 | 71.06 | $70.90 | 46726 |
| 2025-10-21 | 71.05 | $70.70 | 36200 |
| 2025-10-20 | 71.07 | $71.45 | 27816 |
| 2025-10-17 | 70.93 | $70.81 | 62300 |
| 2025-10-16 | 70.90 | $70.94 | 80600 |
| 2025-10-15 | 70.84 | $70.71 | 21000 |
| 2025-10-14 | 70.82 | $70.11 | 26700 |
| 2025-10-13 | 70.91 | $70.19 | 28000 |
| 2025-10-10 | 71.00 | $69.17 | 63454 |
| 2025-10-09 | 71.32 | $70.81 | 11700 |
| 2025-10-08 | 71.34 | $71.36 | 17318 |
| 2025-10-07 | 71.23 | $71.00 | 24800 |
| 2025-10-06 | 71.19 | $71.57 | 57521 |
| 2025-10-03 | 71.01 | $71.36 | 8700 |
| 2025-10-02 | 70.84 | $70.93 | 11700 |
| 2025-10-01 | 70.73 | $70.96 | 19323 |
| 2025-09-30 | 70.59 | $70.60 | 29600 |
| 2025-09-29 | 70.51 | $70.29 | 22300 |
| 2025-09-26 | 70.47 | $69.92 | 24515 |
| 2025-09-25 | 70.49 | $69.64 | 26626 |
| 2025-09-24 | 70.58 | $70.00 | 24900 |
| 2025-09-23 | 70.59 | $70.41 | 14600 |
| 2025-09-22 | 70.52 | $70.50 | 24700 |
| 2025-09-19 | 70.41 | $70.18 | 26543 |
| 2025-09-18 | 70.35 | $70.35 | 16445 |
| 2025-09-17 | 70.23 | $70.35 | 20300 |
| 2025-09-16 | 70.09 | $70.55 | 20228 |
| 2025-09-15 | 69.88 | $70.46 | 18600 |
| 2025-09-12 | 69.65 | $70.02 | 20500 |
| 2025-09-11 | 69.46 | $70.26 | 11400 |
| 2025-09-10 | 69.20 | $69.58 | 18500 |
| 2025-09-09 | 69.03 | $69.35 | 70423 |
| 2025-09-08 | 68.88 | $69.47 | 174100 |
| 2025-09-05 | 68.67 | $68.78 | 111332 |
| 2025-09-04 | 68.57 | $68.22 | 15436 |
| 2025-09-03 | 68.57 | $68.00 | 11443 |
| 2025-09-02 | 68.61 | $67.86 | 26127 |
| 2025-08-29 | 68.69 | $68.28 | 12846 |
| 2025-08-28 | 68.68 | $68.56 | 10400 |
| 2025-08-27 | 68.61 | $68.27 | 12400 |
| 2025-08-26 | 68.58 | $68.51 | 20900 |
| 2025-08-25 | 68.49 | $68.50 | 11600 |
| 2025-08-22 | 68.38 | $69.13 | 10225 |
| 2025-08-21 | 68.13 | $68.03 | 8500 |
| 2025-08-20 | 68.05 | $68.12 | 14512 |
| 2025-08-19 | 67.94 | $68.07 | 14726 |
| 2025-08-18 | 67.82 | $68.29 | 9200 |
| 2025-08-15 | 67.63 | $68.16 | 12100 |
| 2025-08-14 | 67.43 | $67.91 | 5940 |
| 2025-08-13 | 67.24 | $68.17 | 19500 |
| 2025-08-12 | 66.97 | $67.83 | 23535 |
| 2025-08-11 | 66.72 | $67.02 | 11730 |
| 2025-08-08 | 66.60 | $67.21 | 14035 |
| 2025-08-07 | 66.42 | $66.97 | 17836 |
| 2025-08-06 | 66.26 | $66.48 | 26625 |
| 2025-08-05 | 66.17 | $66.05 | 44000 |
| 2025-08-04 | 66.15 | $65.85 | 34620 |
| 2025-08-01 | 66.18 | $65.09 | 29231 |
| 2025-07-31 | 66.36 | $65.21 | 13100 |
| 2025-07-30 | 66.55 | $65.64 | 61037 |
| 2025-07-29 | 66.68 | $66.22 | 10500 |
| 2025-07-28 | 66.69 | $66.09 | 21404 |
| 2025-07-25 | 66.74 | $66.96 | 15600 |
| 2025-07-24 | 66.60 | $67.11 | 11300 |
| 2025-07-23 | 66.41 | $67.56 | 37327 |
| 2025-07-22 | 66.08 | $66.37 | 22932 |
| 2025-07-21 | 65.96 | $66.00 | 12948 |
| 2025-07-18 | 65.88 | $65.52 | 16420 |
| 2025-07-17 | 65.89 | $65.63 | 15100 |
| 2025-07-16 | 65.88 | $65.51 | 68600 |
| 2025-07-15 | 65.88 | $65.26 | 11000 |
| 2025-07-14 | 65.94 | $65.66 | 25500 |
| 2025-07-11 | 65.91 | $65.54 | 9427 |
| 2025-07-10 | 65.90 | $65.91 | 8400 |
| 2025-07-09 | 65.81 | $65.84 | 14148 |
| 2025-07-08 | 65.72 | $65.50 | 27636 |
| 2025-07-07 | 65.67 | $64.95 | 30003 |
| 2025-07-03 | 65.73 | $65.77 | 10931 |
| 2025-07-02 | 65.62 | $65.60 | 12600 |
| 2025-07-01 | 65.53 | $65.32 | 22100 |
| 2025-06-30 | 65.47 | $65.31 | 41100 |
| 2025-06-27 | 65.40 | $65.10 | 45700 |
| 2025-06-26 | 65.36 | $64.86 | 32540 |
| 2025-06-25 | 65.36 | $65.10 | 22413 |
| 2025-06-24 | 65.30 | $65.25 | 15600 |
| 2025-06-23 | 65.20 | $64.40 | 29530 |
| 2025-06-20 | 65.25 | $63.99 | 18800 |
| 2025-06-18 | 65.39 | $64.51 | 17200 |
| 2025-06-17 | 65.43 | $64.43 | 36200 |
| 2025-06-16 | 65.49 | $65.22 | 10400 |
| 2025-06-13 | 65.39 | $64.86 | 16747 |
| 2025-06-12 | 65.34 | $65.51 | 14415 |
| 2025-06-11 | 65.14 | $65.05 | 12700 |
| 2025-06-10 | 64.99 | $65.01 | 25000 |
| 2025-06-09 | 64.81 | $64.84 | 21700 |
| 2025-06-06 | 64.64 | $64.64 | 17300 |
| 2025-06-05 | 64.47 | $64.42 | 40421 |
| 2025-06-04 | 64.32 | $64.36 | 16906 |
| 2025-06-03 | 64.14 | $63.98 | 13700 |
| 2025-06-02 | 64.01 | $64.26 | 15103 |
| 2025-05-30 | 63.78 | $63.56 | 28527 |
| 2025-05-29 | 63.66 | $63.61 | 20300 |
| 2025-05-28 | 63.51 | $63.33 | 19200 |
| 2025-05-27 | 63.37 | $63.75 | 23700 |
| 2025-05-23 | 63.12 | $63.22 | 26515 |
| 2025-05-22 | 62.94 | $62.89 | 12600 |
| 2025-05-21 | 62.78 | $62.94 | 22138 |
| 2025-05-20 | 62.58 | $63.12 | 15100 |
| 2025-05-19 | 62.30 | $62.87 | 19900 |
| 2025-05-16 | 62.02 | $62.40 | 30500 |
| 2025-05-15 | 61.79 | $62.28 | 36900 |
| 2025-05-14 | 61.53 | $61.88 | 17200 |
| 2025-05-13 | 61.32 | $61.93 | 10600 |
| 2025-05-12 | 61.05 | $61.64 | 18931 |
| 2025-05-09 | 60.79 | $61.15 | 22200 |
| 2025-05-08 | 60.59 | $60.80 | 29300 |
| 2025-05-07 | 60.43 | $60.88 | 20106 |
| 2025-05-06 | 60.21 | $61.20 | 26300 |
| 2025-05-05 | 59.89 | $61.15 | 32742 |
| 2025-05-02 | 59.52 | $60.96 | 24438 |
| 2025-05-01 | 59.13 | $59.82 | 10800 |
| 2025-04-30 | 58.91 | $59.95 | 42605 |
| 2025-04-29 | 58.62 | $60.03 | 179902 |
| 2025-04-28 | 58.27 | $59.91 | 21721 |
| 2025-04-25 | 57.89 | $59.48 | 1.4M |
| 2025-04-24 | 57.53 | $59.44 | 48132 |
| 2025-04-23 | 57.13 | $58.68 | 108100 |
| 2025-04-22 | 56.82 | $58.62 | 9333 |
| 2025-04-21 | 56.48 | $57.62 | 19700 |
| 2025-04-17 | 56.29 | $57.76 | 17303 |
| 2025-04-16 | 56.05 | $57.26 | 50104 |
| 2025-04-15 | 55.88 | $57.32 | 338336 |
| 2025-04-14 | 55.67 | $56.94 | 20300 |
| 2025-04-11 | 55.52 | $56.27 | 10900 |
| 2025-04-10 | 55.49 | $54.75 | 32949 |
| 2025-04-09 | 55.78 | $55.45 | 86600 |
| 2025-04-08 | 55.98 | $51.83 | 85625 |
| 2025-04-07 | 56.98 | $52.32 | 273600 |
| 2025-04-04 | 58.03 | $53.72 | 258303 |
| 2025-04-03 | 58.97 | $57.41 | 22000 |
| 2025-04-02 | 59.28 | $58.63 | 23726 |
| 2025-04-01 | 59.37 | $58.46 | 258632 |
| 2025-03-31 | 59.52 | $58.31 | 9930 |
| 2025-03-28 | 59.72 | $58.76 | 29103 |
| 2025-03-27 | 59.85 | $59.42 | 12646 |
| 2025-03-26 | 59.86 | $59.31 | 6600 |
| 2025-03-25 | 59.89 | $59.84 | 4548 |
| 2025-03-24 | 59.81 | $59.61 | 5700 |
| 2025-03-21 | 59.76 | $59.46 | 8816 |
| 2025-03-20 | 59.73 | $59.75 | 9600 |
| 2025-03-19 | 59.63 | $60.29 | 21017 |
| 2025-03-18 | 59.40 | $60.13 | 15915 |
| 2025-03-17 | 59.16 | $60.10 | 2900 |
| 2025-03-14 | 58.88 | $59.33 | 7322 |
| 2025-03-13 | 58.71 | $58.25 | 13100 |
| 2025-03-12 | 58.74 | $58.55 | 12101 |
| 2025-03-11 | 58.71 | $58.22 | 7900 |
| 2025-03-10 | 58.74 | $58.24 | 18900 |
| 2025-03-07 | 58.76 | $59.50 | 21108 |
| 2025-03-06 | 58.52 | $58.92 | 3434 |
| 2025-03-05 | 58.36 | $59.22 | 13405 |
| 2025-03-04 | 58.11 | $57.70 | 21100 |
| 2025-03-03 | 58.13 | $57.64 | 35727 |
| 2025-02-28 | 58.17 | $57.45 | 10449 |
| 2025-02-27 | 58.25 | $57.68 | 15501 |
| 2025-02-26 | 58.29 | $58.37 | 3100 |
| 2025-02-25 | 58.19 | $58.22 | 1704 |
| 2025-02-24 | 58.09 | $57.90 | 2700 |
| 2025-02-21 | 58.05 | $58.00 | 23330 |
| 2025-02-20 | 57.97 | $58.44 | 5600 |
| 2025-02-19 | 57.79 | $58.09 | 5200 |
| 2025-02-18 | 57.64 | $58.46 | 15338 |
| 2025-02-14 | 57.39 | $58.10 | 6349 |
| 2025-02-13 | 57.17 | $57.93 | 629539 |
| 2025-02-12 | 56.95 | $57.42 | 10412 |
| 2025-02-11 | 56.79 | $57.26 | 2419 |
| 2025-02-10 | 56.65 | $57.18 | 4200 |
| 2025-02-07 | 56.49 | $56.83 | 16200 |
| 2025-02-06 | 56.38 | $57.11 | 5412 |
| 2025-02-05 | 56.19 | $56.87 | 2900 |
| 2025-02-04 | 56.02 | $56.39 | 16512 |
| 2025-02-03 | 55.93 | $55.73 | 11300 |
| 2025-01-31 | 55.96 | $56.30 | 21200 |
| 2025-01-30 | 55.87 | $56.85 | 2100 |
| 2025-01-29 | 55.65 | $56.22 | 4300 |
| 2025-01-28 | 55.53 | $56.13 | 4200 |
| 2025-01-27 | 55.40 | $56.15 | 3700 |
| 2025-01-24 | 55.26 | $56.43 | 7337 |
| 2025-01-23 | 55.03 | $56.18 | 13605 |
| 2025-01-22 | 54.82 | $55.89 | 8833 |
| 2025-01-21 | 54.64 | $56.08 | 1415 |
| 2025-01-17 | 54.40 | $55.16 | 2231 |
| 2025-01-16 | 54.31 | $54.89 | 4609 |
| 2025-01-15 | 54.27 | $54.79 | 5113 |
| 2025-01-14 | 54.24 | $54.17 | 6400 |
| 2025-01-13 | 54.35 | $53.82 | 4339 |
| 2025-01-10 | 54.56 | $54.00 | 3400 |
| 2025-01-08 | 54.76 | $54.92 | 12300 |
| 2025-01-07 | 54.81 | $55.18 | 1800 |
| 2025-01-06 | 54.82 | $55.28 | 1719 |
| 2025-01-03 | 54.81 | $54.97 | 4624 |
| 2025-01-02 | 54.86 | $54.70 | 13100 |
| 2024-12-31 | 54.99 | $54.77 | 40000 |
| 2024-12-30 | 55.13 | $54.64 | 204000 |
| 2024-12-27 | 55.32 | $55.03 | 3900 |
| 2024-12-26 | 55.47 | $55.21 | 10426 |
| 2024-12-24 | 55.60 | $55.04 | 831 |
| 2024-12-23 | 55.80 | $54.86 | 13903 |
| 2024-12-20 | 56.07 | $54.59 | 19300 |
| 2024-12-19 | 56.44 | $54.49 | 4720 |
| 2024-12-18 | 56.90 | $55.44 | 13800 |
| 2024-12-17 | 57.23 | $56.71 | 1940 |
| 2024-12-16 | 57.34 | $56.98 | 1734 |
| 2024-12-13 | 57.42 | $57.26 | 14639 |
| 2024-12-12 | 57.45 | $57.41 | 1346 |
| 2024-12-11 | 57.45 | $57.92 | 3215 |
| 2024-12-10 | 57.35 | $57.59 | 1000 |
| 2024-12-09 | 57.30 | $58.11 | 4605 |
| 2024-12-06 | 57.13 | $57.80 | 2446 |
| 2024-12-05 | 57.01 | $57.95 | 7712 |
| 2024-12-04 | 56.83 | $57.59 | 3200 |
| 2024-12-03 | 56.70 | $57.58 | 4142 |
| 2024-12-02 | 56.55 | $57.25 | 3100 |
| 2024-11-29 | 56.45 | $57.20 | 200 |
| 2024-11-27 | 56.35 | $56.64 | 13200 |
| 2024-11-26 | 56.35 | $56.41 | 61315 |
| 2024-11-25 | 56.40 | $56.81 | 18036 |
| 2024-11-22 | 56.39 | $56.70 | 31523 |
| 2024-11-21 | 56.39 | $56.52 | 291500 |
| 2024-11-20 | 56.44 | $56.41 | 6000 |
| 2024-11-19 | 56.53 | $56.55 | 9920 |
| 2024-11-18 | 56.60 | $56.50 | 2500 |
| 2024-11-15 | 56.70 | $56.05 | 2620 |
| 2024-11-14 | 56.91 | $56.01 | 6600 |
| 2024-11-13 | 57.17 | $56.09 | 2800 |
| 2024-11-12 | 57.45 | $56.44 | 900 |
| 2024-11-11 | 57.71 | $57.45 | 5300 |
| 2024-11-08 | 57.81 | $57.59 | 1500 |
| 2024-11-07 | 57.89 | $58.65 | 2403 |
| 2024-11-06 | 57.75 | $57.59 | 3200 |
| 2024-11-05 | 57.83 | $58.18 | 8343 |
| 2024-11-04 | 57.79 | $57.54 | 10625 |
| 2024-11-01 | 57.89 | $57.41 | 17800 |
| 2024-10-31 | 58.02 | $57.30 | 400 |
| 2024-10-30 | 58.21 | $57.61 | 1614 |
| 2024-10-29 | 58.36 | $57.85 | 1300 |
| 2024-10-28 | 58.49 | $58.09 | 13615 |
| 2024-10-25 | 58.58 | $57.82 | 25800 |
| 2024-10-24 | 58.75 | $58.00 | 13640 |
| 2024-10-23 | 58.91 | $57.84 | 300 |
| 2024-10-22 | 59.13 | $58.42 | 8214 |
| 2024-10-21 | 59.26 | $58.54 | 11900 |
| 2024-10-18 | 59.38 | $59.16 | 1630 |
| 2024-10-17 | 59.39 | $58.73 | 800 |
| 2024-10-16 | 59.49 | $58.88 | 1233 |
| 2024-10-15 | 59.57 | $58.52 | 300 |
| 2024-10-14 | 59.74 | $59.36 | 25700 |
| 2024-10-11 | 59.76 | $59.39 | 4311 |
| 2024-10-10 | 59.77 | $59.12 | 200 |
| 2024-10-09 | 59.83 | $59.07 | 1333 |
| 2024-10-08 | 59.91 | $59.20 | 500 |
| 2024-10-07 | 59.98 | $59.76 | 11800 |
| 2024-10-04 | 59.92 | $59.87 | 800 |
| 2024-10-03 | 59.84 | $59.36 | 3810 |
| 2024-10-02 | 59.84 | $60.01 | 710 |
| 2024-10-01 | 59.70 | $59.86 | 900 |
| 2024-09-30 | 59.56 | $60.01 | 1818 |
| 2024-09-27 | 59.36 | $60.35 | 9500 |
| 2024-09-26 | 59.06 | $60.52 | 401 |
| 2024-09-25 | 58.67 | $59.10 | 1100 |
| 2024-09-24 | 58.51 | $59.63 | 1305 |
| 2024-09-23 | 58.21 | $58.77 | 9226 |
| 2024-09-20 | 58.04 | $58.50 | 144 |
| 2024-09-19 | 57.90 | $58.89 | 2230 |
| 2024-09-18 | 57.65 | $57.80 | 600 |
| 2024-09-17 | 57.59 | $57.87 | 34600 |
| 2024-09-16 | 57.50 | $58.04 | 1119 |
| 2024-09-13 | 57.37 | $57.62 | 539 |
| 2024-09-12 | 57.29 | $57.27 | 1318 |
| 2024-09-11 | 57.28 | $56.76 | 1300 |
| 2024-09-10 | 57.38 | $56.52 | 500 |
| 2024-09-09 | 57.53 | $56.77 | 100 |
| 2024-09-06 | 57.66 | $56.31 | 1700 |
| 2024-09-05 | 57.91 | $57.37 | 400 |
| 2024-09-04 | 57.97 | $57.28 | 21500 |
| 2024-09-03 | 58.05 | $57.37 | 1600 |
| 2024-08-30 | 58.13 | $58.51 | 13200 |
| 2024-08-29 | 57.97 | $58.31 | 18400 |
| 2024-08-28 | 57.83 | $58.18 | 436 |
| 2024-08-27 | 57.68 | $58.60 | 533 |
| 2024-08-26 | 57.43 | $58.42 | 3728 |
| 2024-08-23 | 57.16 | $58.60 | 9028 |
| 2024-08-22 | 56.82 | $57.49 | 500 |
| 2024-08-21 | 56.65 | $57.99 | 700 |
| 2024-08-20 | 56.35 | $57.61 | 947 |
| 2024-08-19 | 56.08 | $57.89 | 8427 |
| 2024-08-16 | 55.71 | $57.24 | 906 |
| 2024-08-15 | 55.42 | $56.76 | 5246 |
| 2024-08-14 | 55.18 | $56.16 | 2200 |
| 2024-08-13 | 55.03 | $56.08 | 5925 |
| 2024-08-12 | 54.89 | $55.27 | 2839 |
| 2024-08-09 | 54.89 | $55.14 | 37723 |
| 2024-08-08 | 54.92 | $54.82 | 638 |
| 2024-08-07 | 55.04 | $53.95 | 17626 |
| 2024-08-06 | 55.35 | $53.66 | 140528 |
| 2024-08-05 | 55.79 | $53.49 | 77100 |
| 2024-08-02 | 56.33 | $54.99 | 312 |
| 2024-08-01 | 56.64 | $55.99 | 206 |
| 2024-07-31 | 56.80 | $57.36 | 14720 |
| 2024-07-30 | 56.69 | $56.49 | 7922 |
| 2024-07-29 | 56.76 | $56.41 | 43739 |
| 2024-07-26 | 56.84 | $56.61 | 1100 |
| 2024-07-25 | 56.90 | $55.96 | 9100 |
| 2024-07-24 | 57.11 | $56.24 | 7506 |
| 2024-07-23 | 57.29 | $56.87 | 8400 |
| 2024-07-22 | 57.37 | $57.28 | 2700 |
| 2024-07-19 | 57.37 | $56.75 | 2500 |
| 2024-07-18 | 57.49 | $57.23 | 2500 |
| 2024-07-17 | 57.52 | $57.76 | 3137 |
| 2024-07-16 | 57.44 | $58.09 | 2400 |
| 2024-07-15 | 57.28 | $57.74 | 3134 |
| 2024-07-12 | 57.16 | $58.16 | 1300 |
| 2024-07-11 | 56.94 | $57.76 | 2932 |
| 2024-07-10 | 56.77 | $57.42 | 1900 |
| 2024-07-09 | 56.64 | $56.85 | 423 |
| 2024-07-08 | 56.61 | $56.99 | 3624 |
| 2024-07-05 | 56.55 | $57.24 | 200 |
| 2024-07-03 | 56.43 | $56.98 | 1007 |
| 2024-07-02 | 56.34 | $56.26 | 1704 |
| 2024-07-01 | 56.40 | $56.09 | 8800 |
| 2024-06-28 | 56.49 | $55.94 | 2107 |
| 2024-06-27 | 56.64 | $55.84 | 3000 |
| 2024-06-26 | 56.84 | $55.79 | 2105 |
| 2024-06-25 | 57.07 | $57.03 | 100 |
| 2024-06-24 | 57.09 | $57.11 | 33134 |
| 2024-06-21 | 57.09 | $56.63 | 1900 |
| 2024-06-20 | 57.19 | $57.07 | 9400 |
| 2024-06-18 | 57.21 | $56.99 | 2321 |
| 2024-06-17 | 57.26 | $56.63 | 1500 |
| 2024-06-14 | 57.39 | $56.40 | 2000 |
| 2024-06-13 | 57.58 | $56.85 | 905 |
| 2024-06-12 | 57.72 | $57.51 | 200 |
| 2024-06-11 | 57.73 | $56.90 | 2900 |
| 2024-06-10 | 57.87 | $57.48 | 433 |
| 2024-06-07 | 57.91 | $57.26 | 2000 |
| 2024-06-06 | 58.00 | $57.88 | 3033 |
| 2024-06-05 | 57.98 | $57.67 | 800 |
| 2024-06-04 | 57.98 | $57.35 | 6718 |
| 2024-06-03 | 58.06 | $58.04 | 20800 |
| 2024-05-31 | 58.00 | $57.78 | 1315 |
| 2024-05-30 | 57.98 | $57.53 | 600 |
| 2024-05-29 | 58.01 | $57.16 | 800 |
| 2024-05-28 | 58.11 | $58.03 | 634 |
| 2024-05-24 | 58.05 | $57.84 | 100 |
| 2024-05-23 | 58.01 | $57.33 | 500 |
| 2024-05-22 | 58.07 | $57.70 | 1247 |
| 2024-05-21 | 58.05 | $58.28 | 2700 |
| 2024-05-20 | 57.90 | $58.39 | 1417 |
| 2024-05-17 | 57.71 | $58.36 | 1900 |
| 2024-05-16 | 57.48 | $58.06 | 100 |
| 2024-05-15 | 57.28 | $58.20 | 700 |
| 2024-05-14 | 57.01 | $57.70 | 109 |
| 2024-05-13 | 56.80 | $57.31 | 3400 |
| 2024-05-10 | 56.63 | $57.20 | 1918 |
| 2024-05-09 | 56.46 | $57.11 | 817 |
| 2024-05-08 | 56.28 | $56.76 | 300 |
| 2024-05-07 | 56.14 | $56.80 | 1135 |
| 2024-05-06 | 55.96 | $56.87 | 400 |
| 2024-05-03 | 55.75 | $56.57 | 20605 |
| 2024-05-02 | 55.56 | $56.11 | 100 |
| 2024-05-01 | 55.43 | $55.25 | 4400 |
| 2024-04-30 | 55.47 | $55.37 | 1900 |
| 2024-04-29 | 55.49 | $56.21 | 7600 |
| 2024-04-26 | 55.34 | $55.79 | 6800 |
| 2024-04-25 | 55.25 | $55.29 | 100 |
| 2024-04-24 | 55.25 | $55.35 | 1300 |
| 2024-04-23 | 55.24 | $55.43 | 3236 |
| 2024-04-22 | 55.21 | $54.96 | 1049 |
| 2024-04-19 | 55.27 | $54.46 | 200 |
| 2024-04-18 | 55.45 | $54.46 | 711 |
| 2024-04-17 | 55.66 | $54.47 | 2100 |
| 2024-04-16 | 55.90 | $54.38 | 800 |
| 2024-04-15 | 56.20 | $55.05 | 4400 |
| 2024-04-12 | 56.40 | $55.28 | 1110 |
| 2024-04-11 | 56.59 | $56.23 | 1900 |
| 2024-04-10 | 56.60 | $56.08 | 3236 |
| 2024-04-09 | 56.64 | $56.84 | 1000 |
| 2024-04-08 | 56.52 | $56.68 | 429 |
| 2024-04-05 | 56.42 | $56.27 | 2000 |
| 2024-04-04 | 56.38 | $56.10 | 2200 |
| 2024-04-03 | 56.37 | $56.40 | 2942 |
| 2024-04-02 | 56.29 | $55.98 | 500 |
| 2024-04-01 | 56.28 | $56.11 | 2804 |
| 2024-03-28 | 56.23 | $56.23 | 2746 |
| 2024-03-27 | 56.15 | $56.20 | 1331 |
| 2024-03-26 | 56.06 | $55.86 | 300 |
| 2024-03-25 | 56.03 | $55.82 | 2201 |
| 2024-03-22 | 55.99 | $55.82 | 2115 |
| 2024-03-21 | 55.94 | $56.09 | 1700 |
| 2024-03-20 | 55.82 | $56.10 | 1211 |
| 2024-03-19 | 55.68 | $55.49 | 1100 |
| 2024-03-18 | 55.64 | $55.44 | 4719 |
| 2024-03-15 | 55.59 | $55.42 | 2444 |
| 2024-03-14 | 55.55 | $55.34 | 7400 |
| 2024-03-13 | 55.50 | $55.65 | 14135 |
| 2024-03-12 | 55.38 | $55.75 | 1934 |
| 2024-03-11 | 55.21 | $55.30 | 2300 |
| 2024-03-08 | 55.11 | $55.56 | 4700 |
| 2024-03-07 | 54.93 | $55.68 | 7313 |
| 2024-03-06 | 54.70 | $55.20 | 4000 |
| 2024-03-05 | 54.53 | $54.55 | 8220 |
| 2024-03-04 | 54.46 | $54.69 | 9300 |
| 2024-03-01 | 54.34 | $54.86 | 1200 |
| 2024-02-29 | 54.17 | $54.27 | 3200 |
| 2024-02-28 | 54.10 | $54.01 | 400 |
| 2024-02-27 | 54.06 | $54.38 | 2328 |
| 2024-02-26 | 53.94 | $54.26 | 1304 |
| 2024-02-23 | 53.82 | $54.43 | 4900 |
| 2024-02-22 | 53.64 | $54.39 | 2839 |
| 2024-02-21 | 53.44 | $53.86 | 3532 |
| 2024-02-20 | 53.32 | $53.77 | 1534 |
| 2024-02-16 | 53.20 | $53.74 | 9326 |
| 2024-02-15 | 53.06 | $53.50 | 617 |
| 2024-02-14 | 52.95 | $52.93 | 100 |
| 2024-02-13 | 52.94 | $52.32 | 3523 |
| 2024-02-12 | 53.06 | $53.27 | 500 |
| 2024-02-09 | 52.99 | $53.06 | 300 |
| 2024-02-08 | 52.96 | $52.94 | 4801 |
| 2024-02-07 | 52.95 | $53.10 | 4631 |
| 2024-02-06 | 52.90 | $53.19 | 2420 |
| 2024-02-05 | 52.82 | $52.56 | 20800 |
| 2024-02-02 | 52.86 | $52.90 | 2100 |
| 2024-02-01 | 52.84 | $53.23 | 1208 |
| 2024-01-31 | 52.74 | $52.76 | 5000 |
| 2024-01-30 | 52.73 | $53.04 | 1913 |
| 2024-01-29 | 52.66 | $53.17 | 2140 |
| 2024-01-26 | 52.54 | $52.92 | 1504 |
| 2024-01-25 | 52.46 | $52.73 | 701 |
| 2024-01-24 | 52.41 | $52.55 | 2038 |
| 2024-01-23 | 52.38 | $52.08 | 6028 |
| 2024-01-22 | 52.46 | $52.08 | 1300 |
| 2024-01-19 | 52.54 | $52.01 | 4211 |
| 2024-01-18 | 52.65 | $51.82 | 38700 |
| 2024-01-17 | 52.82 | $51.41 | 100 |
| 2024-01-16 | 53.10 | $52.02 | 2843 |
| 2024-01-12 | 53.30 | $53.02 | 500 |
| 2024-01-11 | 53.32 | $52.81 | 1200 |
| 2024-01-10 | 53.38 | $52.85 | 1219 |
| 2024-01-09 | 53.44 | $52.73 | 3535 |
| 2024-01-08 | 53.54 | $53.31 | 803 |
| 2024-01-05 | 53.52 | $53.02 | 4515 |
| 2024-01-04 | 53.56 | $52.92 | 20800 |
| 2024-01-03 | 53.62 | $52.83 | 2613 |
| 2024-01-02 | 53.70 | $53.13 | 5400 |
| 2023-12-29 | 53.74 | $53.72 | 1000 |
| 2023-12-28 | 53.65 | $53.72 | 1000 |
| 2023-12-27 | 53.54 | $53.73 | 30900 |
| 2023-12-26 | 53.40 | $53.47 | 800 |
| 2023-12-22 | 53.29 | $53.19 | 641 |
| 2023-12-21 | 53.22 | $53.09 | 800 |
| 2023-12-20 | 53.16 | $52.13 | 1146 |
| 2023-12-19 | 53.28 | $53.77 | 20102 |
| 2023-12-18 | 53.08 | $53.25 | 6200 |
| 2023-12-15 | 52.94 | $53.16 | 4200 |
| 2023-12-14 | 52.79 | $53.59 | 2600 |
| 2023-12-13 | 52.53 | $52.93 | 3500 |
| 2023-12-12 | 52.36 | $52.14 | 105 |
| 2023-12-11 | 52.33 | $52.19 | 318 |
| 2023-12-08 | 52.27 | $52.12 | 3638 |
| 2023-12-07 | 52.22 | $52.10 | — |
| 2023-12-06 | 52.15 | $51.86 | 500 |
| 2023-12-05 | 52.12 | $51.80 | 17800 |
| 2023-12-04 | 52.10 | $52.02 | 300 |
| 2023-12-01 | 52.02 | $52.49 | 123 |
| 2023-11-30 | 51.82 | $51.96 | 800 |
| 2023-11-29 | 51.70 | $51.96 | 731 |
| 2023-11-28 | 51.56 | $51.95 | 1800 |
| 2023-11-27 | 51.39 | $51.70 | 400 |
| 2023-11-24 | 51.24 | $51.84 | 100 |
| 2023-11-22 | 51.04 | $51.47 | 100 |
| 2023-11-21 | 50.87 | $51.46 | 100 |
| 2023-11-20 | 50.68 | $51.74 | 400 |
| 2023-11-17 | 50.40 | $51.46 | 816 |
| 2023-11-16 | 50.12 | $50.88 | 100 |
| 2023-11-15 | 49.92 | $51.18 | 1100 |
| 2023-11-14 | 49.63 | $51.15 | 1138 |
| 2023-11-13 | 49.30 | $49.87 | 5600 |
| 2023-11-10 | 49.18 | $49.70 | 600 |
| 2023-11-09 | 49.07 | $49.34 | 100 |
| 2023-11-08 | 49.03 | $49.44 | 1400 |
| 2023-11-07 | 48.96 | $49.71 | 4900 |
| 2023-11-06 | 48.82 | $50.07 | 1000 |
| 2023-11-03 | 48.59 | $50.25 | 2106 |
| 2023-11-02 | 48.28 | $49.52 | 2610 |
| 2023-11-01 | 48.08 | $48.59 | 13600 |
| 2023-10-31 | 48.05 | $48.20 | 2403 |
| 2023-10-30 | 48.10 | $48.23 | 100 |
| 2023-10-27 | 48.15 | $47.76 | 7832 |
| 2023-10-26 | 48.32 | $47.79 | 4410 |
| 2023-10-25 | 48.51 | $48.02 | 1100 |
| 2023-10-24 | 48.69 | $48.48 | 4306 |
| 2023-10-23 | 48.80 | $48.16 | 14800 |
| 2023-10-20 | 49.00 | $48.21 | 419 |
| 2023-10-19 | 49.23 | $48.76 | 3737 |
| 2023-10-18 | 49.37 | $49.05 | 707 |
| 2023-10-17 | 49.49 | $49.80 | 117 |
| 2023-10-16 | 49.46 | $49.87 | 535 |
| 2023-10-13 | 49.42 | $49.45 | 200 |
| 2023-10-12 | 49.46 | $49.80 | 1800 |
| 2023-10-11 | 49.44 | $50.26 | 3016 |
| 2023-10-10 | 49.32 | $50.12 | 200 |
| 2023-10-09 | 49.22 | $49.38 | 713 |
| 2023-10-06 | 49.26 | $49.42 | 1320 |
| 2023-10-05 | 49.29 | $48.84 | 3113 |
| 2023-10-04 | 49.46 | $48.41 | 1000 |
| 2023-10-03 | 49.76 | $48.59 | 600 |
| 2023-10-02 | 50.06 | $49.32 | 800 |
| 2023-09-29 | 50.26 | $50.04 | 6200 |
| 2023-09-28 | 50.34 | $50.12 | 800 |
| 2023-09-27 | 50.42 | $49.72 | 600 |
| 2023-09-26 | 50.61 | $49.76 | 1647 |
| 2023-09-25 | 50.81 | $50.38 | 100 |
| 2023-09-22 | 50.91 | $50.58 | 1800 |
| 2023-09-21 | 50.99 | $50.39 | 100 |
| 2023-09-20 | 51.13 | $51.15 | 100 |
| 2023-09-19 | 51.12 | $51.33 | 600 |
| 2023-09-18 | 51.08 | $51.27 | 302 |
| 2023-09-15 | 51.04 | $51.43 | 100 |
| 2023-09-14 | 50.96 | $51.58 | 100 |
| 2023-09-13 | 50.84 | $50.93 | 100 |
| 2023-09-12 | 50.83 | $51.02 | 300 |
| 2023-09-11 | 50.81 | $51.15 | 138 |
| 2023-09-08 | 50.76 | $50.61 | 411 |
| 2023-09-07 | 50.81 | $50.63 | 100 |
| 2023-09-06 | 50.87 | $50.94 | 523 |
| 2023-09-05 | 50.88 | $51.12 | — |
| 2023-09-01 | 50.84 | $51.45 | 1828 |
| 2023-08-31 | 50.74 | $51.25 | 800 |
| 2023-08-30 | 50.66 | $51.42 | 100 |
| 2023-08-29 | 50.54 | $51.49 | 700 |
| 2023-08-28 | 50.38 | $50.78 | 100 |
| 2023-08-25 | 50.35 | $50.25 | 630 |
| 2023-08-24 | 50.43 | $50.05 | 2100 |
| 2023-08-23 | 50.56 | $50.57 | 400 |
| 2023-08-22 | 50.61 | $50.06 | — |
| 2023-08-21 | 50.78 | $50.12 | 2 |
| 2023-08-18 | 50.97 | $49.96 | 1047 |
| 2023-08-17 | 51.22 | $50.12 | 203 |
| 2023-08-16 | 51.48 | $50.25 | 209 |
| 2023-08-15 | 51.76 | $50.58 | 525 |
| 2023-08-14 | 52.01 | $51.19 | 200 |
| 2023-08-11 | 52.17 | $51.46 | 100 |
| 2023-08-10 | 52.30 | $51.83 | 247 |
| 2023-08-09 | 52.37 | $51.75 | 100 |
| 2023-08-08 | 52.47 | $51.71 | 100 |
| 2023-08-07 | 52.59 | $52.13 | — |
| 2023-08-04 | 52.64 | $51.86 | 400 |
| 2023-08-03 | 52.75 | $51.66 | 100 |
| 2023-08-02 | 52.91 | $51.68 | 633 |
| 2023-08-01 | 53.10 | $52.74 | 118 |
| 2023-07-31 | 53.09 | $53.39 | 416 |
| 2023-07-28 | 52.93 | $53.29 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
81.24
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.87
Average
62.83
Maximum
84.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.24 | $81.30 | 26875 |
| 2026-07-23 | 81.31 | $81.41 | 36321 |
| 2026-07-22 | 81.36 | $82.19 | 37414 |
| 2026-07-21 | 81.18 | $81.87 | 56427 |
| 2026-07-20 | 81.08 | $80.44 | 38449 |
| 2026-07-17 | 81.41 | $80.97 | 57600 |
| 2026-07-16 | 81.66 | $81.53 | 49029 |
| 2026-07-15 | 81.79 | $82.42 | 33100 |
| 2026-07-14 | 81.67 | $82.07 | 95457 |
| 2026-07-13 | 81.64 | $81.34 | 110700 |
| 2026-07-10 | 81.85 | $82.57 | 68000 |
| 2026-07-09 | 81.72 | $81.96 | 52646 |
| 2026-07-08 | 81.75 | $81.65 | 49136 |
| 2026-07-07 | 81.91 | $82.00 | 136000 |
| 2026-07-06 | 81.99 | $83.13 | 55902 |
| 2026-07-02 | 81.74 | $82.05 | 72924 |
| 2026-07-01 | 81.79 | $81.63 | 75739 |
| 2026-06-30 | 81.98 | $82.38 | 34417 |
| 2026-06-29 | 81.99 | $81.87 | 53800 |
| 2026-06-26 | 82.18 | $81.53 | 31537 |
| 2026-06-25 | 82.51 | $82.01 | 143800 |
| 2026-06-24 | 82.78 | $81.56 | 48000 |
| 2026-06-23 | 83.24 | $81.94 | 86200 |
| 2026-06-22 | 83.69 | $84.38 | 26902 |
| 2026-06-18 | 83.46 | $84.09 | 41900 |
| 2026-06-17 | 83.28 | $83.53 | 58470 |
| 2026-06-16 | 83.23 | $84.08 | 30421 |
| 2026-06-15 | 82.99 | $84.34 | 33100 |
| 2026-06-12 | 82.62 | $83.29 | 60130 |
| 2026-06-11 | 82.50 | $82.69 | 42100 |
| 2026-06-10 | 82.56 | $80.88 | 50100 |
| 2026-06-09 | 83.20 | $82.05 | 54807 |
| 2026-06-08 | 83.61 | $82.10 | 82738 |
| 2026-06-05 | 84.09 | $81.37 | 61900 |
| 2026-06-04 | 84.90 | $84.60 | 66838 |
| 2026-06-03 | 84.86 | $84.32 | 21500 |
| 2026-06-02 | 84.87 | $85.29 | 37200 |
| 2026-06-01 | 84.57 | $84.70 | 88500 |
| 2026-05-29 | 84.38 | $84.63 | 76500 |
| 2026-05-28 | 84.15 | $84.48 | 70000 |
| 2026-05-27 | 83.90 | $84.35 | 43035 |
| 2026-05-26 | 83.63 | $84.79 | 50200 |
| 2026-05-22 | 83.16 | $83.05 | 24000 |
| 2026-05-21 | 83.12 | $83.01 | 23947 |
| 2026-05-20 | 83.07 | $82.69 | 37600 |
| 2026-05-19 | 83.10 | $81.45 | 57400 |
| 2026-05-18 | 83.53 | $82.26 | 35614 |
| 2026-05-15 | 83.78 | $81.91 | 114500 |
| 2026-05-14 | 84.17 | $83.83 | 40545 |
| 2026-05-13 | 84.02 | $83.99 | 44800 |
| 2026-05-12 | 83.77 | $83.30 | 58228 |
| 2026-05-11 | 83.66 | $84.09 | 30800 |
| 2026-05-08 | 83.26 | $83.93 | 37105 |
| 2026-05-07 | 82.80 | $82.92 | 37931 |
| 2026-05-06 | 82.54 | $83.82 | 61919 |
| 2026-05-05 | 81.93 | $82.03 | 28327 |
| 2026-05-04 | 81.73 | $80.82 | 41700 |
| 2026-05-01 | 81.86 | $81.62 | 46900 |
| 2026-04-30 | 81.75 | $81.71 | 72400 |
| 2026-04-29 | 81.57 | $80.00 | 61700 |
| 2026-04-28 | 81.87 | $80.60 | 51500 |
| 2026-04-27 | 82.04 | $80.85 | 29700 |
| 2026-04-24 | 82.14 | $81.08 | 30900 |
| 2026-04-23 | 82.17 | $80.60 | 61712 |
| 2026-04-22 | 82.34 | $81.36 | 45844 |
| 2026-04-21 | 82.27 | $80.76 | 49500 |
| 2026-04-20 | 82.36 | $82.21 | 22832 |
| 2026-04-17 | 81.97 | $82.67 | 30500 |
| 2026-04-16 | 81.33 | $81.56 | 42623 |
| 2026-04-15 | 80.87 | $81.57 | 31941 |
| 2026-04-14 | 80.29 | $81.95 | 51500 |
| 2026-04-13 | 79.45 | $81.18 | 38504 |
| 2026-04-10 | 78.64 | $80.58 | 30145 |
| 2026-04-09 | 77.84 | $80.48 | 42800 |
| 2026-04-08 | 76.89 | $80.41 | 95200 |
| 2026-04-07 | 75.76 | $77.29 | 51500 |
| 2026-04-06 | 75.38 | $77.30 | 66600 |
| 2026-04-02 | 74.93 | $76.77 | 64600 |
| 2026-04-01 | 74.56 | $77.33 | 52200 |
| 2026-03-31 | 73.95 | $76.17 | 171030 |
| 2026-03-30 | 73.61 | $73.93 | 49700 |
| 2026-03-27 | 73.92 | $74.14 | 170600 |
| 2026-03-26 | 74.27 | $74.53 | 70000 |
| 2026-03-25 | 74.60 | $76.30 | 48239 |
| 2026-03-24 | 74.47 | $75.14 | 102346 |
| 2026-03-23 | 74.71 | $75.48 | 101506 |
| 2026-03-20 | 74.92 | $73.78 | 55900 |
| 2026-03-19 | 75.75 | $75.98 | 61215 |
| 2026-03-18 | 76.09 | $76.19 | 77000 |
| 2026-03-17 | 76.47 | $77.34 | 33207 |
| 2026-03-16 | 76.58 | $76.96 | 55534 |
| 2026-03-13 | 76.87 | $75.65 | 93808 |
| 2026-03-12 | 77.65 | $76.57 | 107467 |
| 2026-03-11 | 78.33 | $78.13 | 72511 |
| 2026-03-10 | 78.69 | $78.11 | 129137 |
| 2026-03-09 | 79.14 | $77.71 | 154536 |
| 2026-03-06 | 79.82 | $77.30 | 62800 |
| 2026-03-05 | 80.79 | $77.98 | 143005 |
| 2026-03-04 | 81.76 | $79.64 | 91818 |
| 2026-03-03 | 82.40 | $78.99 | 109214 |
| 2026-03-02 | 83.38 | $81.98 | 78144 |
| 2026-02-27 | 83.60 | $83.20 | 112600 |
| 2026-02-26 | 83.46 | $83.20 | 35600 |
| 2026-02-25 | 83.26 | $83.54 | 25134 |
| 2026-02-24 | 82.89 | $82.80 | 50800 |
| 2026-02-23 | 82.65 | $82.34 | 34225 |
| 2026-02-20 | 82.48 | $82.57 | 94800 |
| 2026-02-19 | 82.17 | $81.64 | 35500 |
| 2026-02-18 | 82.07 | $81.72 | 29000 |
| 2026-02-17 | 81.89 | $81.40 | 62000 |
| 2026-02-13 | 81.75 | $81.43 | 97600 |
| 2026-02-12 | 81.54 | $81.26 | 77900 |
| 2026-02-11 | 81.31 | $82.15 | 49239 |
| 2026-02-10 | 80.73 | $81.41 | 38008 |
| 2026-02-09 | 80.23 | $81.14 | 34200 |
| 2026-02-06 | 79.69 | $79.94 | 48400 |
| 2026-02-05 | 79.38 | $78.11 | 104816 |
| 2026-02-04 | 79.57 | $79.26 | 106107 |
| 2026-02-03 | 79.41 | $79.02 | 158443 |
| 2026-02-02 | 79.28 | $78.33 | 120400 |
| 2026-01-30 | 79.31 | $78.08 | 78619 |
| 2026-01-29 | 79.39 | $79.64 | 82000 |
| 2026-01-28 | 78.98 | $79.35 | 56452 |
| 2026-01-27 | 78.55 | $79.59 | 72813 |
| 2026-01-26 | 77.92 | $78.28 | 63900 |
| 2026-01-23 | 77.55 | $77.94 | 77200 |
| 2026-01-22 | 77.18 | $77.43 | 59100 |
| 2026-01-21 | 76.88 | $76.98 | 80200 |
| 2026-01-20 | 76.64 | $75.96 | 66541 |
| 2026-01-16 | 76.65 | $76.58 | 40900 |
| 2026-01-15 | 76.44 | $76.54 | 195524 |
| 2026-01-14 | 76.19 | $76.42 | 53145 |
| 2026-01-13 | 75.91 | $75.95 | 56848 |
| 2026-01-12 | 75.69 | $76.24 | 48012 |
| 2026-01-09 | 75.32 | $75.56 | 33606 |
| 2026-01-08 | 75.07 | $75.08 | 30133 |
| 2026-01-07 | 74.90 | $75.08 | 42267 |
| 2026-01-06 | 74.69 | $75.34 | 36112 |
| 2026-01-05 | 74.34 | $75.10 | 44500 |
| 2026-01-02 | 73.97 | $74.39 | 46200 |
| 2025-12-31 | 73.74 | $73.52 | 44547 |
| 2025-12-30 | 73.72 | $73.67 | 33529 |
| 2025-12-29 | 73.65 | $73.47 | 51228 |
| 2025-12-26 | 73.62 | $73.82 | 46938 |
| 2025-12-24 | 73.46 | $73.69 | 42335 |
| 2025-12-23 | 73.31 | $73.59 | 195700 |
| 2025-12-22 | 73.14 | $73.19 | 55008 |
| 2025-12-19 | 73.05 | $72.73 | 181800 |
| 2025-12-18 | 73.09 | $72.16 | 29948 |
| 2025-12-17 | 73.31 | $72.67 | 53000 |
| 2025-12-16 | 73.41 | $73.05 | 24100 |
| 2025-12-15 | 73.39 | $73.38 | 93000 |
| 2025-12-12 | 73.26 | $73.18 | 61500 |
| 2025-12-11 | 73.16 | $73.69 | 34700 |
| 2025-12-10 | 72.86 | $73.35 | 79400 |
| 2025-12-09 | 72.59 | $72.61 | 25013 |
| 2025-12-08 | 72.50 | $72.60 | 18800 |
| 2025-12-05 | 72.37 | $72.81 | 23000 |
| 2025-12-04 | 72.15 | $72.65 | 21600 |
| 2025-12-03 | 71.93 | $72.57 | 25203 |
| 2025-12-02 | 71.68 | $72.29 | 24000 |
| 2025-12-01 | 71.46 | $72.14 | 16523 |
| 2025-11-28 | 71.24 | $72.40 | 6300 |
| 2025-11-26 | 70.88 | $71.98 | 23400 |
| 2025-11-25 | 70.59 | $71.27 | 62400 |
| 2025-11-24 | 70.46 | $70.48 | 32208 |
| 2025-11-21 | 70.56 | $70.09 | 51600 |
| 2025-11-20 | 70.81 | $69.46 | 83700 |
| 2025-11-19 | 71.32 | $70.49 | 23200 |
| 2025-11-18 | 71.61 | $70.61 | 42900 |
| 2025-11-17 | 71.92 | $71.24 | 27200 |
| 2025-11-14 | 72.10 | $72.09 | 42900 |
| 2025-11-13 | 72.05 | $72.10 | 24802 |
| 2025-11-12 | 71.97 | $72.82 | 16900 |
| 2025-11-11 | 71.65 | $72.36 | 51100 |
| 2025-11-10 | 71.39 | $72.11 | 21726 |
| 2025-11-07 | 71.16 | $71.08 | 81300 |
| 2025-11-06 | 71.20 | $70.89 | 51500 |
| 2025-11-05 | 71.31 | $71.03 | 13500 |
| 2025-11-04 | 71.40 | $70.47 | 11935 |
| 2025-11-03 | 71.68 | $71.47 | 30835 |
| 2025-10-31 | 71.70 | $71.39 | 18000 |
| 2025-10-30 | 71.74 | $71.54 | 21401 |
| 2025-10-29 | 71.74 | $71.85 | 57700 |
| 2025-10-28 | 71.64 | $72.03 | 23407 |
| 2025-10-27 | 71.45 | $72.08 | 24810 |
| 2025-10-24 | 71.19 | $71.65 | 23700 |
| 2025-10-23 | 71.01 | $71.42 | 62012 |
| 2025-10-22 | 70.86 | $70.90 | 46726 |
| 2025-10-21 | 70.85 | $70.70 | 36200 |
| 2025-10-20 | 70.88 | $71.45 | 27816 |
| 2025-10-17 | 70.68 | $70.81 | 62300 |
| 2025-10-16 | 70.64 | $70.94 | 80600 |
| 2025-10-15 | 70.55 | $70.71 | 21000 |
| 2025-10-14 | 70.51 | $70.11 | 26700 |
| 2025-10-13 | 70.65 | $70.19 | 28000 |
| 2025-10-10 | 70.79 | $69.17 | 63454 |
| 2025-10-09 | 71.27 | $70.81 | 11700 |
| 2025-10-08 | 71.34 | $71.36 | 17318 |
| 2025-10-07 | 71.23 | $71.00 | 24800 |
| 2025-10-06 | 71.21 | $71.57 | 57521 |
| 2025-10-03 | 71.00 | $71.36 | 8700 |
| 2025-10-02 | 70.79 | $70.93 | 11700 |
| 2025-10-01 | 70.67 | $70.96 | 19323 |
| 2025-09-30 | 70.50 | $70.60 | 29600 |
| 2025-09-29 | 70.40 | $70.29 | 22300 |
| 2025-09-26 | 70.37 | $69.92 | 24515 |
| 2025-09-25 | 70.44 | $69.64 | 26626 |
| 2025-09-24 | 70.61 | $70.00 | 24900 |
| 2025-09-23 | 70.69 | $70.41 | 14600 |
| 2025-09-22 | 70.65 | $70.50 | 24700 |
| 2025-09-19 | 70.56 | $70.18 | 26543 |
| 2025-09-18 | 70.53 | $70.35 | 16445 |
| 2025-09-17 | 70.43 | $70.35 | 20300 |
| 2025-09-16 | 70.30 | $70.55 | 20228 |
| 2025-09-15 | 70.06 | $70.46 | 18600 |
| 2025-09-12 | 69.79 | $70.02 | 20500 |
| 2025-09-11 | 69.58 | $70.26 | 11400 |
| 2025-09-10 | 69.25 | $69.58 | 18500 |
| 2025-09-09 | 69.04 | $69.35 | 70423 |
| 2025-09-08 | 68.86 | $69.47 | 174100 |
| 2025-09-05 | 68.59 | $68.78 | 111332 |
| 2025-09-04 | 68.47 | $68.22 | 15436 |
| 2025-09-03 | 68.49 | $68.00 | 11443 |
| 2025-09-02 | 68.59 | $67.86 | 26127 |
| 2025-08-29 | 68.74 | $68.28 | 12846 |
| 2025-08-28 | 68.78 | $68.56 | 10400 |
| 2025-08-27 | 68.73 | $68.27 | 12400 |
| 2025-08-26 | 68.75 | $68.51 | 20900 |
| 2025-08-25 | 68.69 | $68.50 | 11600 |
| 2025-08-22 | 68.60 | $69.13 | 10225 |
| 2025-08-21 | 68.28 | $68.03 | 8500 |
| 2025-08-20 | 68.24 | $68.12 | 14512 |
| 2025-08-19 | 68.14 | $68.07 | 14726 |
| 2025-08-18 | 68.02 | $68.29 | 9200 |
| 2025-08-15 | 67.80 | $68.16 | 12100 |
| 2025-08-14 | 67.56 | $67.91 | 5940 |
| 2025-08-13 | 67.34 | $68.17 | 19500 |
| 2025-08-12 | 66.98 | $67.83 | 23535 |
| 2025-08-11 | 66.65 | $67.02 | 11730 |
| 2025-08-08 | 66.49 | $67.21 | 14035 |
| 2025-08-07 | 66.23 | $66.97 | 17836 |
| 2025-08-06 | 65.99 | $66.48 | 26625 |
| 2025-08-05 | 65.85 | $66.05 | 44000 |
| 2025-08-04 | 65.82 | $65.85 | 34620 |
| 2025-08-01 | 65.84 | $65.09 | 29231 |
| 2025-07-31 | 66.10 | $65.21 | 13100 |
| 2025-07-30 | 66.38 | $65.64 | 61037 |
| 2025-07-29 | 66.58 | $66.22 | 10500 |
| 2025-07-28 | 66.64 | $66.09 | 21404 |
| 2025-07-25 | 66.74 | $66.96 | 15600 |
| 2025-07-24 | 66.58 | $67.11 | 11300 |
| 2025-07-23 | 66.33 | $67.56 | 37327 |
| 2025-07-22 | 65.88 | $66.37 | 22932 |
| 2025-07-21 | 65.70 | $66.00 | 12948 |
| 2025-07-18 | 65.59 | $65.52 | 16420 |
| 2025-07-17 | 65.61 | $65.63 | 15100 |
| 2025-07-16 | 65.60 | $65.51 | 68600 |
| 2025-07-15 | 65.61 | $65.26 | 11000 |
| 2025-07-14 | 65.70 | $65.66 | 25500 |
| 2025-07-11 | 65.68 | $65.54 | 9427 |
| 2025-07-10 | 65.69 | $65.91 | 8400 |
| 2025-07-09 | 65.57 | $65.84 | 14148 |
| 2025-07-08 | 65.45 | $65.50 | 27636 |
| 2025-07-07 | 65.40 | $64.95 | 30003 |
| 2025-07-03 | 65.51 | $65.77 | 10931 |
| 2025-07-02 | 65.37 | $65.60 | 12600 |
| 2025-07-01 | 65.25 | $65.32 | 22100 |
| 2025-06-30 | 65.19 | $65.31 | 41100 |
| 2025-06-27 | 65.11 | $65.10 | 45700 |
| 2025-06-26 | 65.07 | $64.86 | 32540 |
| 2025-06-25 | 65.09 | $65.10 | 22413 |
| 2025-06-24 | 65.03 | $65.25 | 15600 |
| 2025-06-23 | 64.90 | $64.40 | 29530 |
| 2025-06-20 | 65.00 | $63.99 | 18800 |
| 2025-06-18 | 65.25 | $64.51 | 17200 |
| 2025-06-17 | 65.37 | $64.43 | 36200 |
| 2025-06-16 | 65.53 | $65.22 | 10400 |
| 2025-06-13 | 65.46 | $64.86 | 16747 |
| 2025-06-12 | 65.48 | $65.51 | 14415 |
| 2025-06-11 | 65.27 | $65.05 | 12700 |
| 2025-06-10 | 65.14 | $65.01 | 25000 |
| 2025-06-09 | 64.98 | $64.84 | 21700 |
| 2025-06-06 | 64.82 | $64.64 | 17300 |
| 2025-06-05 | 64.68 | $64.42 | 40421 |
| 2025-06-04 | 64.55 | $64.36 | 16906 |
| 2025-06-03 | 64.39 | $63.98 | 13700 |
| 2025-06-02 | 64.30 | $64.26 | 15103 |
| 2025-05-30 | 64.08 | $63.56 | 28527 |
| 2025-05-29 | 64.02 | $63.61 | 20300 |
| 2025-05-28 | 63.90 | $63.33 | 19200 |
| 2025-05-27 | 63.83 | $63.75 | 23700 |
| 2025-05-23 | 63.59 | $63.22 | 26515 |
| 2025-05-22 | 63.44 | $62.89 | 12600 |
| 2025-05-21 | 63.34 | $62.94 | 22138 |
| 2025-05-20 | 63.18 | $63.12 | 15100 |
| 2025-05-19 | 62.91 | $62.87 | 19900 |
| 2025-05-16 | 62.63 | $62.40 | 30500 |
| 2025-05-15 | 62.42 | $62.28 | 36900 |
| 2025-05-14 | 62.18 | $61.88 | 17200 |
| 2025-05-13 | 62.00 | $61.93 | 10600 |
| 2025-05-12 | 61.74 | $61.64 | 18931 |
| 2025-05-09 | 61.49 | $61.15 | 22200 |
| 2025-05-08 | 61.33 | $60.80 | 29300 |
| 2025-05-07 | 61.22 | $60.88 | 20106 |
| 2025-05-06 | 61.04 | $61.20 | 26300 |
| 2025-05-05 | 60.70 | $61.15 | 32742 |
| 2025-05-02 | 60.28 | $60.96 | 24438 |
| 2025-05-01 | 59.82 | $59.82 | 10800 |
| 2025-04-30 | 59.60 | $59.95 | 42605 |
| 2025-04-29 | 59.28 | $60.03 | 179902 |
| 2025-04-28 | 58.85 | $59.91 | 21721 |
| 2025-04-25 | 58.35 | $59.48 | 1.4M |
| 2025-04-24 | 57.88 | $59.44 | 48132 |
| 2025-04-23 | 57.31 | $58.68 | 108100 |
| 2025-04-22 | 56.86 | $58.62 | 9333 |
| 2025-04-21 | 56.33 | $57.62 | 19700 |
| 2025-04-17 | 56.01 | $57.76 | 17303 |
| 2025-04-16 | 55.58 | $57.26 | 50104 |
| 2025-04-15 | 55.24 | $57.32 | 338336 |
| 2025-04-14 | 54.81 | $56.94 | 20300 |
| 2025-04-11 | 54.43 | $56.27 | 10900 |
| 2025-04-10 | 54.21 | $54.75 | 32949 |
| 2025-04-09 | 54.44 | $55.45 | 86600 |
| 2025-04-08 | 54.54 | $51.83 | 85625 |
| 2025-04-07 | 55.82 | $52.32 | 273600 |
| 2025-04-04 | 57.24 | $53.72 | 258303 |
| 2025-04-03 | 58.55 | $57.41 | 22000 |
| 2025-04-02 | 58.98 | $58.63 | 23726 |
| 2025-04-01 | 59.11 | $58.46 | 258632 |
| 2025-03-31 | 59.33 | $58.31 | 9930 |
| 2025-03-28 | 59.63 | $58.76 | 29103 |
| 2025-03-27 | 59.85 | $59.42 | 12646 |
| 2025-03-26 | 59.91 | $59.31 | 6600 |
| 2025-03-25 | 60.01 | $59.84 | 4548 |
| 2025-03-24 | 59.94 | $59.61 | 5700 |
| 2025-03-21 | 59.93 | $59.46 | 8816 |
| 2025-03-20 | 59.95 | $59.75 | 9600 |
| 2025-03-19 | 59.87 | $60.29 | 21017 |
| 2025-03-18 | 59.59 | $60.13 | 15915 |
| 2025-03-17 | 59.29 | $60.10 | 2900 |
| 2025-03-14 | 58.92 | $59.33 | 7322 |
| 2025-03-13 | 58.71 | $58.25 | 13100 |
| 2025-03-12 | 58.79 | $58.55 | 12101 |
| 2025-03-11 | 58.79 | $58.22 | 7900 |
| 2025-03-10 | 58.88 | $58.24 | 18900 |
| 2025-03-07 | 58.97 | $59.50 | 21108 |
| 2025-03-06 | 58.67 | $58.92 | 3434 |
| 2025-03-05 | 58.49 | $59.22 | 13405 |
| 2025-03-04 | 58.16 | $57.70 | 21100 |
| 2025-03-03 | 58.23 | $57.64 | 35727 |
| 2025-02-28 | 58.33 | $57.45 | 10449 |
| 2025-02-27 | 58.50 | $57.68 | 15501 |
| 2025-02-26 | 58.63 | $58.37 | 3100 |
| 2025-02-25 | 58.55 | $58.22 | 1704 |
| 2025-02-24 | 58.50 | $57.90 | 2700 |
| 2025-02-21 | 58.51 | $58.00 | 23330 |
| 2025-02-20 | 58.49 | $58.44 | 5600 |
| 2025-02-19 | 58.31 | $58.09 | 5200 |
| 2025-02-18 | 58.19 | $58.46 | 15338 |
| 2025-02-14 | 57.91 | $58.10 | 6349 |
| 2025-02-13 | 57.67 | $57.93 | 629539 |
| 2025-02-12 | 57.42 | $57.42 | 10412 |
| 2025-02-11 | 57.26 | $57.26 | 2419 |
| 2025-02-10 | 57.12 | $57.18 | 4200 |
| 2025-02-07 | 56.95 | $56.83 | 16200 |
| 2025-02-06 | 56.86 | $57.11 | 5412 |
| 2025-02-05 | 56.64 | $56.87 | 2900 |
| 2025-02-04 | 56.45 | $56.39 | 16512 |
| 2025-02-03 | 56.36 | $55.73 | 11300 |
| 2025-01-31 | 56.45 | $56.30 | 21200 |
| 2025-01-30 | 56.38 | $56.85 | 2100 |
| 2025-01-29 | 56.11 | $56.22 | 4300 |
| 2025-01-28 | 55.98 | $56.13 | 4200 |
| 2025-01-27 | 55.84 | $56.15 | 3700 |
| 2025-01-24 | 55.66 | $56.43 | 7337 |
| 2025-01-23 | 55.36 | $56.18 | 13605 |
| 2025-01-22 | 55.06 | $55.89 | 8833 |
| 2025-01-21 | 54.79 | $56.08 | 1415 |
| 2025-01-17 | 54.41 | $55.16 | 2231 |
| 2025-01-16 | 54.24 | $54.89 | 4609 |
| 2025-01-15 | 54.13 | $54.79 | 5113 |
| 2025-01-14 | 54.04 | $54.17 | 6400 |
| 2025-01-13 | 54.14 | $53.82 | 4339 |
| 2025-01-10 | 54.38 | $54.00 | 3400 |
| 2025-01-08 | 54.62 | $54.92 | 12300 |
| 2025-01-07 | 54.64 | $55.18 | 1800 |
| 2025-01-06 | 54.59 | $55.28 | 1719 |
| 2025-01-03 | 54.50 | $54.97 | 4624 |
| 2025-01-02 | 54.51 | $54.70 | 13100 |
| 2024-12-31 | 54.62 | $54.77 | 40000 |
| 2024-12-30 | 54.74 | $54.64 | 204000 |
| 2024-12-27 | 54.94 | $55.03 | 3900 |
| 2024-12-26 | 55.08 | $55.21 | 10426 |
| 2024-12-24 | 55.20 | $55.04 | 831 |
| 2024-12-23 | 55.42 | $54.86 | 13903 |
| 2024-12-20 | 55.74 | $54.59 | 19300 |
| 2024-12-19 | 56.24 | $54.49 | 4720 |
| 2024-12-18 | 56.88 | $55.44 | 13800 |
| 2024-12-17 | 57.36 | $56.71 | 1940 |
| 2024-12-16 | 57.54 | $56.98 | 1734 |
| 2024-12-13 | 57.68 | $57.26 | 14639 |
| 2024-12-12 | 57.76 | $57.41 | 1346 |
| 2024-12-11 | 57.80 | $57.92 | 3215 |
| 2024-12-10 | 57.68 | $57.59 | 1000 |
| 2024-12-09 | 57.64 | $58.11 | 4605 |
| 2024-12-06 | 57.42 | $57.80 | 2446 |
| 2024-12-05 | 57.25 | $57.95 | 7712 |
| 2024-12-04 | 57.00 | $57.59 | 3200 |
| 2024-12-03 | 56.81 | $57.58 | 4142 |
| 2024-12-02 | 56.58 | $57.25 | 3100 |
| 2024-11-29 | 56.41 | $57.20 | 200 |
| 2024-11-27 | 56.23 | $56.64 | 13200 |
| 2024-11-26 | 56.18 | $56.41 | 61315 |
| 2024-11-25 | 56.22 | $56.81 | 18036 |
| 2024-11-22 | 56.14 | $56.70 | 31523 |
| 2024-11-21 | 56.08 | $56.52 | 291500 |
| 2024-11-20 | 56.09 | $56.41 | 6000 |
| 2024-11-19 | 56.14 | $56.55 | 9920 |
| 2024-11-18 | 56.16 | $56.50 | 2500 |
| 2024-11-15 | 56.23 | $56.05 | 2620 |
| 2024-11-14 | 56.46 | $56.01 | 6600 |
| 2024-11-13 | 56.76 | $56.09 | 2800 |
| 2024-11-12 | 57.12 | $56.44 | 900 |
| 2024-11-11 | 57.45 | $57.45 | 5300 |
| 2024-11-08 | 57.54 | $57.59 | 1500 |
| 2024-11-07 | 57.62 | $58.65 | 2403 |
| 2024-11-06 | 57.38 | $57.59 | 3200 |
| 2024-11-05 | 57.43 | $58.18 | 8343 |
| 2024-11-04 | 57.32 | $57.54 | 10625 |
| 2024-11-01 | 57.39 | $57.41 | 17800 |
| 2024-10-31 | 57.52 | $57.30 | 400 |
| 2024-10-30 | 57.73 | $57.61 | 1614 |
| 2024-10-29 | 57.90 | $57.85 | 1300 |
| 2024-10-28 | 58.03 | $58.09 | 13615 |
| 2024-10-25 | 58.12 | $57.82 | 25800 |
| 2024-10-24 | 58.32 | $58.00 | 13640 |
| 2024-10-23 | 58.51 | $57.84 | 300 |
| 2024-10-22 | 58.80 | $58.42 | 8214 |
| 2024-10-21 | 58.96 | $58.54 | 11900 |
| 2024-10-18 | 59.13 | $59.16 | 1630 |
| 2024-10-17 | 59.14 | $58.73 | 800 |
| 2024-10-16 | 59.28 | $58.88 | 1233 |
| 2024-10-15 | 59.41 | $58.52 | 300 |
| 2024-10-14 | 59.67 | $59.36 | 25700 |
| 2024-10-11 | 59.72 | $59.39 | 4311 |
| 2024-10-10 | 59.76 | $59.12 | 200 |
| 2024-10-09 | 59.90 | $59.07 | 1333 |
| 2024-10-08 | 60.06 | $59.20 | 500 |
| 2024-10-07 | 60.22 | $59.76 | 11800 |
| 2024-10-04 | 60.21 | $59.87 | 800 |
| 2024-10-03 | 60.16 | $59.36 | 3810 |
| 2024-10-02 | 60.25 | $60.01 | 710 |
| 2024-10-01 | 60.13 | $59.86 | 900 |
| 2024-09-30 | 60.02 | $60.01 | 1818 |
| 2024-09-27 | 59.83 | $60.35 | 9500 |
| 2024-09-26 | 59.47 | $60.52 | 401 |
| 2024-09-25 | 58.97 | $59.10 | 1100 |
| 2024-09-24 | 58.79 | $59.63 | 1305 |
| 2024-09-23 | 58.41 | $58.77 | 9226 |
| 2024-09-20 | 58.20 | $58.50 | 144 |
| 2024-09-19 | 58.03 | $58.89 | 2230 |
| 2024-09-18 | 57.69 | $57.80 | 600 |
| 2024-09-17 | 57.61 | $57.87 | 34600 |
| 2024-09-16 | 57.50 | $58.04 | 1119 |
| 2024-09-13 | 57.30 | $57.62 | 539 |
| 2024-09-12 | 57.20 | $57.27 | 1318 |
| 2024-09-11 | 57.18 | $56.76 | 1300 |
| 2024-09-10 | 57.32 | $56.52 | 500 |
| 2024-09-09 | 57.56 | $56.77 | 100 |
| 2024-09-06 | 57.77 | $56.31 | 1700 |
| 2024-09-05 | 58.17 | $57.37 | 400 |
| 2024-09-04 | 58.31 | $57.28 | 21500 |
| 2024-09-03 | 58.51 | $57.37 | 1600 |
| 2024-08-30 | 58.70 | $58.51 | 13200 |
| 2024-08-29 | 58.57 | $58.31 | 18400 |
| 2024-08-28 | 58.45 | $58.18 | 436 |
| 2024-08-27 | 58.34 | $58.60 | 533 |
| 2024-08-26 | 58.05 | $58.42 | 3728 |
| 2024-08-23 | 57.75 | $58.60 | 9028 |
| 2024-08-22 | 57.32 | $57.49 | 500 |
| 2024-08-21 | 57.13 | $57.99 | 700 |
| 2024-08-20 | 56.74 | $57.61 | 947 |
| 2024-08-19 | 56.37 | $57.89 | 8427 |
| 2024-08-16 | 55.84 | $57.24 | 906 |
| 2024-08-15 | 55.40 | $56.76 | 5246 |
| 2024-08-14 | 55.02 | $56.16 | 2200 |
| 2024-08-13 | 54.76 | $56.08 | 5925 |
| 2024-08-12 | 54.47 | $55.27 | 2839 |
| 2024-08-09 | 54.39 | $55.14 | 37723 |
| 2024-08-08 | 54.35 | $54.82 | 638 |
| 2024-08-07 | 54.41 | $53.95 | 17626 |
| 2024-08-06 | 54.78 | $53.66 | 140528 |
| 2024-08-05 | 55.33 | $53.49 | 77100 |
| 2024-08-02 | 56.06 | $54.99 | 312 |
| 2024-08-01 | 56.49 | $55.99 | 206 |
| 2024-07-31 | 56.70 | $57.36 | 14720 |
| 2024-07-30 | 56.52 | $56.49 | 7922 |
| 2024-07-29 | 56.59 | $56.41 | 43739 |
| 2024-07-26 | 56.69 | $56.61 | 1100 |
| 2024-07-25 | 56.76 | $55.96 | 9100 |
| 2024-07-24 | 57.06 | $56.24 | 7506 |
| 2024-07-23 | 57.32 | $56.87 | 8400 |
| 2024-07-22 | 57.45 | $57.28 | 2700 |
| 2024-07-19 | 57.47 | $56.75 | 2500 |
| 2024-07-18 | 57.66 | $57.23 | 2500 |
| 2024-07-17 | 57.73 | $57.76 | 3137 |
| 2024-07-16 | 57.65 | $58.09 | 2400 |
| 2024-07-15 | 57.45 | $57.74 | 3134 |
| 2024-07-12 | 57.30 | $58.16 | 1300 |
| 2024-07-11 | 56.99 | $57.76 | 2932 |
| 2024-07-10 | 56.74 | $57.42 | 1900 |
| 2024-07-09 | 56.54 | $56.85 | 423 |
| 2024-07-08 | 56.47 | $56.99 | 3624 |
| 2024-07-05 | 56.36 | $57.24 | 200 |
| 2024-07-03 | 56.14 | $56.98 | 1007 |
| 2024-07-02 | 55.97 | $56.26 | 1704 |
| 2024-07-01 | 55.99 | $56.09 | 8800 |
| 2024-06-28 | 56.08 | $55.94 | 2107 |
| 2024-06-27 | 56.24 | $55.84 | 3000 |
| 2024-06-26 | 56.48 | $55.79 | 2105 |
| 2024-06-25 | 56.79 | $57.03 | 100 |
| 2024-06-24 | 56.78 | $57.11 | 33134 |
| 2024-06-21 | 56.74 | $56.63 | 1900 |
| 2024-06-20 | 56.85 | $57.07 | 9400 |
| 2024-06-18 | 56.86 | $56.99 | 2321 |
| 2024-06-17 | 56.89 | $56.63 | 1500 |
| 2024-06-14 | 57.04 | $56.40 | 2000 |
| 2024-06-13 | 57.31 | $56.85 | 905 |
| 2024-06-12 | 57.49 | $57.51 | 200 |
| 2024-06-11 | 57.50 | $56.90 | 2900 |
| 2024-06-10 | 57.70 | $57.48 | 433 |
| 2024-06-07 | 57.77 | $57.26 | 2000 |
| 2024-06-06 | 57.91 | $57.88 | 3033 |
| 2024-06-05 | 57.89 | $57.67 | 800 |
| 2024-06-04 | 57.92 | $57.35 | 6718 |
| 2024-06-03 | 58.06 | $58.04 | 20800 |
| 2024-05-31 | 58.00 | $57.78 | 1315 |
| 2024-05-30 | 58.00 | $57.53 | 600 |
| 2024-05-29 | 58.08 | $57.16 | 800 |
| 2024-05-28 | 58.28 | $58.03 | 634 |
| 2024-05-24 | 58.24 | $57.84 | 100 |
| 2024-05-23 | 58.24 | $57.33 | 500 |
| 2024-05-22 | 58.39 | $57.70 | 1247 |
| 2024-05-21 | 58.45 | $58.28 | 2700 |
| 2024-05-20 | 58.32 | $58.39 | 1417 |
| 2024-05-17 | 58.12 | $58.36 | 1900 |
| 2024-05-16 | 57.87 | $58.06 | 100 |
| 2024-05-15 | 57.64 | $58.20 | 700 |
| 2024-05-14 | 57.32 | $57.70 | 109 |
| 2024-05-13 | 57.06 | $57.31 | 3400 |
| 2024-05-10 | 56.87 | $57.20 | 1918 |
| 2024-05-09 | 56.67 | $57.11 | 817 |
| 2024-05-08 | 56.44 | $56.76 | 300 |
| 2024-05-07 | 56.26 | $56.80 | 1135 |
| 2024-05-06 | 56.03 | $56.87 | 400 |
| 2024-05-03 | 55.73 | $56.57 | 20605 |
| 2024-05-02 | 55.45 | $56.11 | 100 |
| 2024-05-01 | 55.26 | $55.25 | 4400 |
| 2024-04-30 | 55.30 | $55.37 | 1900 |
| 2024-04-29 | 55.31 | $56.21 | 7600 |
| 2024-04-26 | 55.06 | $55.79 | 6800 |
| 2024-04-25 | 54.89 | $55.29 | 100 |
| 2024-04-24 | 54.85 | $55.35 | 1300 |
| 2024-04-23 | 54.79 | $55.43 | 3236 |
| 2024-04-22 | 54.69 | $54.96 | 1049 |
| 2024-04-19 | 54.73 | $54.46 | 200 |
| 2024-04-18 | 54.93 | $54.46 | 711 |
| 2024-04-17 | 55.19 | $54.47 | 2100 |
| 2024-04-16 | 55.51 | $54.38 | 800 |
| 2024-04-15 | 55.93 | $55.05 | 4400 |
| 2024-04-12 | 56.23 | $55.28 | 1110 |
| 2024-04-11 | 56.51 | $56.23 | 1900 |
| 2024-04-10 | 56.55 | $56.08 | 3236 |
| 2024-04-09 | 56.64 | $56.84 | 1000 |
| 2024-04-08 | 56.50 | $56.68 | 429 |
| 2024-04-05 | 56.38 | $56.27 | 2000 |
| 2024-04-04 | 56.35 | $56.10 | 2200 |
| 2024-04-03 | 56.37 | $56.40 | 2942 |
| 2024-04-02 | 56.28 | $55.98 | 500 |
| 2024-04-01 | 56.30 | $56.11 | 2804 |
| 2024-03-28 | 56.28 | $56.23 | 2746 |
| 2024-03-27 | 56.20 | $56.20 | 1331 |
| 2024-03-26 | 56.11 | $55.86 | 300 |
| 2024-03-25 | 56.10 | $55.82 | 2201 |
| 2024-03-22 | 56.10 | $55.82 | 2115 |
| 2024-03-21 | 56.08 | $56.09 | 1700 |
| 2024-03-20 | 55.96 | $56.10 | 1211 |
| 2024-03-19 | 55.80 | $55.49 | 1100 |
| 2024-03-18 | 55.79 | $55.44 | 4719 |
| 2024-03-15 | 55.78 | $55.42 | 2444 |
| 2024-03-14 | 55.77 | $55.34 | 7400 |
| 2024-03-13 | 55.78 | $55.65 | 14135 |
| 2024-03-12 | 55.67 | $55.75 | 1934 |
| 2024-03-11 | 55.49 | $55.30 | 2300 |
| 2024-03-08 | 55.41 | $55.56 | 4700 |
| 2024-03-07 | 55.22 | $55.68 | 7313 |
| 2024-03-06 | 54.94 | $55.20 | 4000 |
| 2024-03-05 | 54.73 | $54.55 | 8220 |
| 2024-03-04 | 54.68 | $54.69 | 9300 |
| 2024-03-01 | 54.57 | $54.86 | 1200 |
| 2024-02-29 | 54.37 | $54.27 | 3200 |
| 2024-02-28 | 54.30 | $54.01 | 400 |
| 2024-02-27 | 54.30 | $54.38 | 2328 |
| 2024-02-26 | 54.17 | $54.26 | 1304 |
| 2024-02-23 | 54.04 | $54.43 | 4900 |
| 2024-02-22 | 53.82 | $54.39 | 2839 |
| 2024-02-21 | 53.56 | $53.86 | 3532 |
| 2024-02-20 | 53.40 | $53.77 | 1534 |
| 2024-02-16 | 53.24 | $53.74 | 9326 |
| 2024-02-15 | 53.05 | $53.50 | 617 |
| 2024-02-14 | 52.89 | $52.93 | 100 |
| 2024-02-13 | 52.88 | $52.32 | 3523 |
| 2024-02-12 | 53.06 | $53.27 | 500 |
| 2024-02-09 | 52.97 | $53.06 | 300 |
| 2024-02-08 | 52.93 | $52.94 | 4801 |
| 2024-02-07 | 52.91 | $53.10 | 4631 |
| 2024-02-06 | 52.84 | $53.19 | 2420 |
| 2024-02-05 | 52.73 | $52.56 | 20800 |
| 2024-02-02 | 52.79 | $52.90 | 2100 |
| 2024-02-01 | 52.76 | $53.23 | 1208 |
| 2024-01-31 | 52.61 | $52.76 | 5000 |
| 2024-01-30 | 52.58 | $53.04 | 1913 |
| 2024-01-29 | 52.46 | $53.17 | 2140 |
| 2024-01-26 | 52.27 | $52.92 | 1504 |
| 2024-01-25 | 52.12 | $52.73 | 701 |
| 2024-01-24 | 52.00 | $52.55 | 2038 |
| 2024-01-23 | 51.92 | $52.08 | 6028 |
| 2024-01-22 | 51.98 | $52.08 | 1300 |
| 2024-01-19 | 52.05 | $52.01 | 4211 |
| 2024-01-18 | 52.17 | $51.82 | 38700 |
| 2024-01-17 | 52.37 | $51.41 | 100 |
| 2024-01-16 | 52.76 | $52.02 | 2843 |
| 2024-01-12 | 53.04 | $53.02 | 500 |
| 2024-01-11 | 53.05 | $52.81 | 1200 |
| 2024-01-10 | 53.14 | $52.85 | 1219 |
| 2024-01-09 | 53.23 | $52.73 | 3535 |
| 2024-01-08 | 53.38 | $53.31 | 803 |
| 2024-01-05 | 53.37 | $53.02 | 4515 |
| 2024-01-04 | 53.44 | $52.92 | 20800 |
| 2024-01-03 | 53.56 | $52.83 | 2613 |
| 2024-01-02 | 53.73 | $53.13 | 5400 |
| 2023-12-29 | 53.82 | $53.72 | 1000 |
| 2023-12-28 | 53.74 | $53.72 | 1000 |
| 2023-12-27 | 53.63 | $53.73 | 30900 |
| 2023-12-26 | 53.49 | $53.47 | 800 |
| 2023-12-22 | 53.38 | $53.19 | 641 |
| 2023-12-21 | 53.33 | $53.09 | 800 |
| 2023-12-20 | 53.29 | $52.13 | 1146 |
| 2023-12-19 | 53.54 | $53.77 | 20102 |
| 2023-12-18 | 53.31 | $53.25 | 6200 |
| 2023-12-15 | 53.18 | $53.16 | 4200 |
| 2023-12-14 | 53.03 | $53.59 | 2600 |
| 2023-12-13 | 52.71 | $52.93 | 3500 |
| 2023-12-12 | 52.52 | $52.14 | 105 |
| 2023-12-11 | 52.52 | $52.19 | 318 |
| 2023-12-08 | 52.50 | $52.12 | 3638 |
| 2023-12-07 | 52.49 | $52.10 | — |
| 2023-12-06 | 52.46 | $51.86 | 500 |
| 2023-12-05 | 52.50 | $51.80 | 17800 |
| 2023-12-04 | 52.55 | $52.02 | 300 |
| 2023-12-01 | 52.52 | $52.49 | 123 |
| 2023-11-30 | 52.33 | $51.96 | 800 |
| 2023-11-29 | 52.25 | $51.96 | 731 |
| 2023-11-28 | 52.14 | $51.95 | 1800 |
| 2023-11-27 | 51.99 | $51.70 | 400 |
| 2023-11-24 | 51.87 | $51.84 | 100 |
| 2023-11-22 | 51.67 | $51.47 | 100 |
| 2023-11-21 | 51.52 | $51.46 | 100 |
| 2023-11-20 | 51.34 | $51.74 | 400 |
| 2023-11-17 | 51.01 | $51.46 | 816 |
| 2023-11-16 | 50.69 | $50.88 | 100 |
| 2023-11-15 | 50.47 | $51.18 | 1100 |
| 2023-11-14 | 50.11 | $51.15 | 1138 |
| 2023-11-13 | 49.66 | $49.87 | 5600 |
| 2023-11-10 | 49.52 | $49.70 | 600 |
| 2023-11-09 | 49.40 | $49.34 | 100 |
| 2023-11-08 | 49.36 | $49.44 | 1400 |
| 2023-11-07 | 49.28 | $49.71 | 4900 |
| 2023-11-06 | 49.10 | $50.07 | 1000 |
| 2023-11-03 | 48.76 | $50.25 | 2106 |
| 2023-11-02 | 48.30 | $49.52 | 2610 |
| 2023-11-01 | 47.97 | $48.59 | 13600 |
| 2023-10-31 | 47.87 | $48.20 | 2403 |
| 2023-10-30 | 47.89 | $48.23 | 100 |
| 2023-10-27 | 47.90 | $47.76 | 7832 |
| 2023-10-26 | 48.09 | $47.79 | 4410 |
| 2023-10-25 | 48.31 | $48.02 | 1100 |
| 2023-10-24 | 48.52 | $48.48 | 4306 |
| 2023-10-23 | 48.63 | $48.16 | 14800 |
| 2023-10-20 | 48.88 | $48.21 | 419 |
| 2023-10-19 | 49.18 | $48.76 | 3737 |
| 2023-10-18 | 49.37 | $49.05 | 707 |
| 2023-10-17 | 49.52 | $49.80 | 117 |
| 2023-10-16 | 49.46 | $49.87 | 535 |
| 2023-10-13 | 49.38 | $49.45 | 200 |
| 2023-10-12 | 49.41 | $49.80 | 1800 |
| 2023-10-11 | 49.35 | $50.26 | 3016 |
| 2023-10-10 | 49.13 | $50.12 | 200 |
| 2023-10-09 | 48.93 | $49.38 | 713 |
| 2023-10-06 | 48.92 | $49.42 | 1320 |
| 2023-10-05 | 48.90 | $48.84 | 3113 |
| 2023-10-04 | 49.08 | $48.41 | 1000 |
| 2023-10-03 | 49.44 | $48.59 | 600 |
| 2023-10-02 | 49.83 | $49.32 | 800 |
| 2023-09-29 | 50.09 | $50.04 | 6200 |
| 2023-09-28 | 50.17 | $50.12 | 800 |
| 2023-09-27 | 50.26 | $49.72 | 600 |
| 2023-09-26 | 50.50 | $49.76 | 1647 |
| 2023-09-25 | 50.78 | $50.38 | 100 |
| 2023-09-22 | 50.93 | $50.58 | 1800 |
| 2023-09-21 | 51.04 | $50.39 | 100 |
| 2023-09-20 | 51.24 | $51.15 | 100 |
| 2023-09-19 | 51.25 | $51.33 | 600 |
| 2023-09-18 | 51.20 | $51.27 | 302 |
| 2023-09-15 | 51.15 | $51.43 | 100 |
| 2023-09-14 | 51.04 | $51.58 | 100 |
| 2023-09-13 | 50.86 | $50.93 | 100 |
| 2023-09-12 | 50.85 | $51.02 | 300 |
| 2023-09-11 | 50.81 | $51.15 | 138 |
| 2023-09-08 | 50.72 | $50.61 | 411 |
| 2023-09-07 | 50.79 | $50.63 | 100 |
| 2023-09-06 | 50.87 | $50.94 | 523 |
| 2023-09-05 | 50.86 | $51.12 | — |
| 2023-09-01 | 50.81 | $51.45 | 1828 |
| 2023-08-31 | 50.63 | $51.25 | 800 |
| 2023-08-30 | 50.49 | $51.42 | 100 |
| 2023-08-29 | 50.27 | $51.49 | 700 |
| 2023-08-28 | 49.98 | $50.78 | 100 |
| 2023-08-25 | 49.86 | $50.25 | 630 |
| 2023-08-24 | 49.90 | $50.05 | 2100 |
| 2023-08-23 | 50.02 | $50.57 | 400 |
| 2023-08-22 | 50.02 | $50.06 | — |
| 2023-08-21 | 50.18 | $50.12 | 2 |
| 2023-08-18 | 50.37 | $49.96 | 1047 |
| 2023-08-17 | 50.67 | $50.12 | 203 |
| 2023-08-16 | 50.99 | $50.25 | 209 |
| 2023-08-15 | 51.34 | $50.58 | 525 |
| 2023-08-14 | 51.67 | $51.19 | 200 |
| 2023-08-11 | 51.88 | $51.46 | 100 |
| 2023-08-10 | 52.06 | $51.83 | 247 |
| 2023-08-09 | 52.15 | $51.75 | 100 |
| 2023-08-08 | 52.29 | $51.71 | 100 |
| 2023-08-07 | 52.47 | $52.13 | — |
| 2023-08-04 | 52.56 | $51.86 | 400 |
| 2023-08-03 | 52.74 | $51.66 | 100 |
| 2023-08-02 | 53.03 | $51.68 | 633 |
| 2023-08-01 | 53.35 | $52.74 | 118 |
| 2023-07-31 | 53.41 | $53.39 | 416 |
| 2023-07-28 | 53.25 | $53.29 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.13
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.55
Average
55.31
Maximum
77.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.13 | $81.30 | 26875 |
| 2026-07-23 | 47.51 | $81.41 | 36321 |
| 2026-07-22 | 50.18 | $82.19 | 37414 |
| 2026-07-21 | 49.06 | $81.87 | 56427 |
| 2026-07-20 | 43.70 | $80.44 | 38449 |
| 2026-07-17 | 45.38 | $80.97 | 57600 |
| 2026-07-16 | 47.21 | $81.53 | 49029 |
| 2026-07-15 | 50.25 | $82.42 | 33100 |
| 2026-07-14 | 49.02 | $82.07 | 95457 |
| 2026-07-13 | 46.40 | $81.34 | 110700 |
| 2026-07-10 | 50.57 | $82.57 | 68000 |
| 2026-07-09 | 48.38 | $81.96 | 52646 |
| 2026-07-08 | 47.26 | $81.65 | 49136 |
| 2026-07-07 | 48.39 | $82.00 | 136000 |
| 2026-07-06 | 52.23 | $83.13 | 55902 |
| 2026-07-02 | 48.52 | $82.05 | 72924 |
| 2026-07-01 | 47.00 | $81.63 | 75739 |
| 2026-06-30 | 49.48 | $82.38 | 34417 |
| 2026-06-29 | 47.70 | $81.87 | 53800 |
| 2026-06-26 | 46.50 | $81.53 | 31537 |
| 2026-06-25 | 47.97 | $82.01 | 143800 |
| 2026-06-24 | 46.47 | $81.56 | 48000 |
| 2026-06-23 | 47.57 | $81.94 | 86200 |
| 2026-06-22 | 55.64 | $84.38 | 26902 |
| 2026-06-18 | 54.77 | $84.09 | 41900 |
| 2026-06-17 | 53.09 | $83.53 | 58470 |
| 2026-06-16 | 55.00 | $84.08 | 30421 |
| 2026-06-15 | 55.90 | $84.34 | 33100 |
| 2026-06-12 | 52.94 | $83.29 | 60130 |
| 2026-06-11 | 51.16 | $82.69 | 42100 |
| 2026-06-10 | 45.23 | $80.88 | 50100 |
| 2026-06-09 | 48.87 | $82.05 | 54807 |
| 2026-06-08 | 49.04 | $82.10 | 82738 |
| 2026-06-05 | 46.60 | $81.37 | 61900 |
| 2026-06-04 | 58.29 | $84.60 | 66838 |
| 2026-06-03 | 57.41 | $84.32 | 21500 |
| 2026-06-02 | 61.69 | $85.29 | 37200 |
| 2026-06-01 | 59.97 | $84.70 | 88500 |
| 2026-05-29 | 59.76 | $84.63 | 76500 |
| 2026-05-28 | 59.34 | $84.48 | 70000 |
| 2026-05-27 | 58.99 | $84.35 | 43035 |
| 2026-05-26 | 60.69 | $84.79 | 50200 |
| 2026-05-22 | 55.91 | $83.05 | 24000 |
| 2026-05-21 | 55.80 | $83.01 | 23947 |
| 2026-05-20 | 54.88 | $82.69 | 37600 |
| 2026-05-19 | 51.17 | $81.45 | 57400 |
| 2026-05-18 | 53.93 | $82.26 | 35614 |
| 2026-05-15 | 52.89 | $81.91 | 114500 |
| 2026-05-14 | 59.93 | $83.83 | 40545 |
| 2026-05-13 | 60.57 | $83.99 | 44800 |
| 2026-05-12 | 58.77 | $83.30 | 58228 |
| 2026-05-11 | 61.84 | $84.09 | 30800 |
| 2026-05-08 | 61.46 | $83.93 | 37105 |
| 2026-05-07 | 58.95 | $82.92 | 37931 |
| 2026-05-06 | 62.38 | $83.82 | 61919 |
| 2026-05-05 | 57.74 | $82.03 | 28327 |
| 2026-05-04 | 54.10 | $80.82 | 41700 |
| 2026-05-01 | 57.20 | $81.62 | 46900 |
| 2026-04-30 | 57.55 | $81.71 | 72400 |
| 2026-04-29 | 52.25 | $80.00 | 61700 |
| 2026-04-28 | 54.52 | $80.60 | 51500 |
| 2026-04-27 | 55.47 | $80.85 | 29700 |
| 2026-04-24 | 56.33 | $81.08 | 30900 |
| 2026-04-23 | 54.95 | $80.60 | 61712 |
| 2026-04-22 | 57.70 | $81.36 | 45844 |
| 2026-04-21 | 56.05 | $80.76 | 49500 |
| 2026-04-20 | 61.56 | $82.21 | 22832 |
| 2026-04-17 | 63.45 | $82.67 | 30500 |
| 2026-04-16 | 60.69 | $81.56 | 42623 |
| 2026-04-15 | 60.73 | $81.57 | 31941 |
| 2026-04-14 | 62.18 | $81.95 | 51500 |
| 2026-04-13 | 60.36 | $81.18 | 38504 |
| 2026-04-10 | 58.89 | $80.58 | 30145 |
| 2026-04-09 | 58.65 | $80.48 | 42800 |
| 2026-04-08 | 58.49 | $80.41 | 95200 |
| 2026-04-07 | 50.21 | $77.29 | 51500 |
| 2026-04-06 | 50.24 | $77.30 | 66600 |
| 2026-04-02 | 48.67 | $76.77 | 64600 |
| 2026-04-01 | 50.26 | $77.33 | 52200 |
| 2026-03-31 | 46.83 | $76.17 | 171030 |
| 2026-03-30 | 39.15 | $73.93 | 49700 |
| 2026-03-27 | 39.66 | $74.14 | 170600 |
| 2026-03-26 | 40.59 | $74.53 | 70000 |
| 2026-03-25 | 45.18 | $76.30 | 48239 |
| 2026-03-24 | 41.03 | $75.14 | 102346 |
| 2026-03-23 | 41.91 | $75.48 | 101506 |
| 2026-03-20 | 35.30 | $73.78 | 55900 |
| 2026-03-19 | 41.05 | $75.98 | 61215 |
| 2026-03-18 | 41.66 | $76.19 | 77000 |
| 2026-03-17 | 45.19 | $77.34 | 33207 |
| 2026-03-16 | 43.69 | $76.96 | 55534 |
| 2026-03-13 | 38.17 | $75.65 | 93808 |
| 2026-03-12 | 40.84 | $76.57 | 107467 |
| 2026-03-11 | 46.03 | $78.13 | 72511 |
| 2026-03-10 | 45.95 | $78.11 | 129137 |
| 2026-03-09 | 44.31 | $77.71 | 154536 |
| 2026-03-06 | 42.61 | $77.30 | 62800 |
| 2026-03-05 | 44.76 | $77.98 | 143005 |
| 2026-03-04 | 50.69 | $79.64 | 91818 |
| 2026-03-03 | 48.13 | $78.99 | 109214 |
| 2026-03-02 | 62.23 | $81.98 | 78144 |
| 2026-02-27 | 70.20 | $83.20 | 112600 |
| 2026-02-26 | 70.20 | $83.20 | 35600 |
| 2026-02-25 | 72.54 | $83.54 | 25134 |
| 2026-02-24 | 70.51 | $82.80 | 50800 |
| 2026-02-23 | 69.16 | $82.34 | 34225 |
| 2026-02-20 | 70.70 | $82.57 | 94800 |
| 2026-02-19 | 67.97 | $81.64 | 35500 |
| 2026-02-18 | 68.49 | $81.72 | 29000 |
| 2026-02-17 | 67.55 | $81.40 | 62000 |
| 2026-02-13 | 67.73 | $81.43 | 97600 |
| 2026-02-12 | 67.25 | $81.26 | 77900 |
| 2026-02-11 | 72.53 | $82.15 | 49239 |
| 2026-02-10 | 70.72 | $81.41 | 38008 |
| 2026-02-09 | 70.03 | $81.14 | 34200 |
| 2026-02-06 | 66.74 | $79.94 | 48400 |
| 2026-02-05 | 60.45 | $78.11 | 104816 |
| 2026-02-04 | 68.14 | $79.26 | 106107 |
| 2026-02-03 | 67.32 | $79.02 | 158443 |
| 2026-02-02 | 64.83 | $78.33 | 120400 |
| 2026-01-30 | 63.88 | $78.08 | 78619 |
| 2026-01-29 | 76.00 | $79.64 | 82000 |
| 2026-01-28 | 75.17 | $79.35 | 56452 |
| 2026-01-27 | 77.28 | $79.59 | 72813 |
| 2026-01-26 | 73.41 | $78.28 | 63900 |
| 2026-01-23 | 72.25 | $77.94 | 77200 |
| 2026-01-22 | 70.41 | $77.43 | 59100 |
| 2026-01-21 | 68.66 | $76.98 | 80200 |
| 2026-01-20 | 64.10 | $75.96 | 66541 |
| 2026-01-16 | 69.98 | $76.58 | 40900 |
| 2026-01-15 | 69.81 | $76.54 | 195524 |
| 2026-01-14 | 69.32 | $76.42 | 53145 |
| 2026-01-13 | 67.33 | $75.95 | 56848 |
| 2026-01-12 | 69.99 | $76.24 | 48012 |
| 2026-01-09 | 67.09 | $75.56 | 33606 |
| 2026-01-08 | 64.81 | $75.08 | 30133 |
| 2026-01-07 | 64.81 | $75.08 | 42267 |
| 2026-01-06 | 67.08 | $75.34 | 36112 |
| 2026-01-05 | 66.04 | $75.10 | 44500 |
| 2026-01-02 | 62.71 | $74.39 | 46200 |
| 2025-12-31 | 57.92 | $73.52 | 44547 |
| 2025-12-30 | 59.16 | $73.67 | 33529 |
| 2025-12-29 | 58.02 | $73.47 | 51228 |
| 2025-12-26 | 60.85 | $73.82 | 46938 |
| 2025-12-24 | 60.17 | $73.69 | 42335 |
| 2025-12-23 | 59.65 | $73.59 | 195700 |
| 2025-12-22 | 57.56 | $73.19 | 55008 |
| 2025-12-19 | 55.00 | $72.73 | 181800 |
| 2025-12-18 | 51.58 | $72.16 | 29948 |
| 2025-12-17 | 55.15 | $72.67 | 53000 |
| 2025-12-16 | 57.99 | $73.05 | 24100 |
| 2025-12-15 | 60.56 | $73.38 | 93000 |
| 2025-12-12 | 59.53 | $73.18 | 61500 |
| 2025-12-11 | 63.57 | $73.69 | 34700 |
| 2025-12-10 | 61.93 | $73.35 | 79400 |
| 2025-12-09 | 58.04 | $72.61 | 25013 |
| 2025-12-08 | 57.98 | $72.60 | 18800 |
| 2025-12-05 | 59.54 | $72.81 | 23000 |
| 2025-12-04 | 58.74 | $72.65 | 21600 |
| 2025-12-03 | 58.34 | $72.57 | 25203 |
| 2025-12-02 | 56.98 | $72.29 | 24000 |
| 2025-12-01 | 56.25 | $72.14 | 16523 |
| 2025-11-28 | 57.87 | $72.40 | 6300 |
| 2025-11-26 | 55.92 | $71.98 | 23400 |
| 2025-11-25 | 52.40 | $71.27 | 62400 |
| 2025-11-24 | 48.01 | $70.48 | 32208 |
| 2025-11-21 | 45.65 | $70.09 | 51600 |
| 2025-11-20 | 41.60 | $69.46 | 83700 |
| 2025-11-19 | 47.05 | $70.49 | 23200 |
| 2025-11-18 | 47.74 | $70.61 | 42900 |
| 2025-11-17 | 51.53 | $71.24 | 27200 |
| 2025-11-14 | 57.35 | $72.09 | 42900 |
| 2025-11-13 | 57.43 | $72.10 | 24802 |
| 2025-11-12 | 62.87 | $72.82 | 16900 |
| 2025-11-11 | 60.60 | $72.36 | 51100 |
| 2025-11-10 | 59.32 | $72.11 | 21726 |
| 2025-11-07 | 53.39 | $71.08 | 81300 |
| 2025-11-06 | 52.16 | $70.89 | 51500 |
| 2025-11-05 | 53.14 | $71.03 | 13500 |
| 2025-11-04 | 49.55 | $70.47 | 11935 |
| 2025-11-03 | 56.95 | $71.47 | 30835 |
| 2025-10-31 | 56.45 | $71.39 | 18000 |
| 2025-10-30 | 57.63 | $71.54 | 21401 |
| 2025-10-29 | 60.09 | $71.85 | 57700 |
| 2025-10-28 | 61.54 | $72.03 | 23407 |
| 2025-10-27 | 61.93 | $72.08 | 24810 |
| 2025-10-24 | 59.83 | $71.65 | 23700 |
| 2025-10-23 | 58.67 | $71.42 | 62012 |
| 2025-10-22 | 55.94 | $70.90 | 46726 |
| 2025-10-21 | 54.85 | $70.70 | 36200 |
| 2025-10-20 | 60.15 | $71.45 | 27816 |
| 2025-10-17 | 56.76 | $70.81 | 62300 |
| 2025-10-16 | 57.71 | $70.94 | 80600 |
| 2025-10-15 | 56.49 | $70.71 | 21000 |
| 2025-10-14 | 53.14 | $70.11 | 26700 |
| 2025-10-13 | 53.66 | $70.19 | 28000 |
| 2025-10-10 | 47.38 | $69.17 | 63454 |
| 2025-10-09 | 59.75 | $70.81 | 11700 |
| 2025-10-08 | 65.18 | $71.36 | 17318 |
| 2025-10-07 | 63.09 | $71.00 | 24800 |
| 2025-10-06 | 69.33 | $71.57 | 57521 |
| 2025-10-03 | 68.23 | $71.36 | 8700 |
| 2025-10-02 | 65.85 | $70.93 | 11700 |
| 2025-10-01 | 66.18 | $70.96 | 19323 |
| 2025-09-30 | 64.14 | $70.60 | 29600 |
| 2025-09-29 | 62.28 | $70.29 | 22300 |
| 2025-09-26 | 59.91 | $69.92 | 24515 |
| 2025-09-25 | 58.03 | $69.64 | 26626 |
| 2025-09-24 | 61.57 | $70.00 | 24900 |
| 2025-09-23 | 65.92 | $70.41 | 14600 |
| 2025-09-22 | 66.91 | $70.50 | 24700 |
| 2025-09-19 | 65.15 | $70.18 | 26543 |
| 2025-09-18 | 66.95 | $70.35 | 16445 |
| 2025-09-17 | 66.95 | $70.35 | 20300 |
| 2025-09-16 | 68.97 | $70.55 | 20228 |
| 2025-09-15 | 68.56 | $70.46 | 18600 |
| 2025-09-12 | 66.53 | $70.02 | 20500 |
| 2025-09-11 | 68.84 | $70.26 | 11400 |
| 2025-09-10 | 65.63 | $69.58 | 18500 |
| 2025-09-09 | 64.45 | $69.35 | 70423 |
| 2025-09-08 | 65.56 | $69.47 | 174100 |
| 2025-09-05 | 61.98 | $68.78 | 111332 |
| 2025-09-04 | 58.66 | $68.22 | 15436 |
| 2025-09-03 | 57.27 | $68.00 | 11443 |
| 2025-09-02 | 56.38 | $67.86 | 26127 |
| 2025-08-29 | 59.93 | $68.28 | 12846 |
| 2025-08-28 | 62.42 | $68.56 | 10400 |
| 2025-08-27 | 60.82 | $68.27 | 12400 |
| 2025-08-26 | 62.92 | $68.51 | 20900 |
| 2025-08-25 | 62.87 | $68.50 | 11600 |
| 2025-08-22 | 68.50 | $69.13 | 10225 |
| 2025-08-21 | 63.01 | $68.03 | 8500 |
| 2025-08-20 | 63.88 | $68.12 | 14512 |
| 2025-08-19 | 63.61 | $68.07 | 14726 |
| 2025-08-18 | 65.62 | $68.29 | 9200 |
| 2025-08-15 | 65.00 | $68.16 | 12100 |
| 2025-08-14 | 63.81 | $67.91 | 5940 |
| 2025-08-13 | 66.02 | $68.17 | 19500 |
| 2025-08-12 | 64.49 | $67.83 | 23535 |
| 2025-08-11 | 60.45 | $67.02 | 11730 |
| 2025-08-08 | 62.02 | $67.21 | 14035 |
| 2025-08-07 | 60.80 | $66.97 | 17836 |
| 2025-08-06 | 58.19 | $66.48 | 26625 |
| 2025-08-05 | 55.73 | $66.05 | 44000 |
| 2025-08-04 | 54.54 | $65.85 | 34620 |
| 2025-08-01 | 49.69 | $65.09 | 29231 |
| 2025-07-31 | 50.50 | $65.21 | 13100 |
| 2025-07-30 | 53.46 | $65.64 | 61037 |
| 2025-07-29 | 57.80 | $66.22 | 10500 |
| 2025-07-28 | 57.06 | $66.09 | 21404 |
| 2025-07-25 | 64.24 | $66.96 | 15600 |
| 2025-07-24 | 65.59 | $67.11 | 11300 |
| 2025-07-23 | 69.78 | $67.56 | 37327 |
| 2025-07-22 | 64.01 | $66.37 | 22932 |
| 2025-07-21 | 61.86 | $66.00 | 12948 |
| 2025-07-18 | 58.82 | $65.52 | 16420 |
| 2025-07-17 | 59.86 | $65.63 | 15100 |
| 2025-07-16 | 59.11 | $65.51 | 68600 |
| 2025-07-15 | 57.55 | $65.26 | 11000 |
| 2025-07-14 | 61.10 | $65.66 | 25500 |
| 2025-07-11 | 60.41 | $65.54 | 9427 |
| 2025-07-10 | 63.75 | $65.91 | 8400 |
| 2025-07-09 | 63.38 | $65.84 | 14148 |
| 2025-07-08 | 61.60 | $65.50 | 27636 |
| 2025-07-07 | 58.51 | $64.95 | 30003 |
| 2025-07-03 | 66.06 | $65.77 | 10931 |
| 2025-07-02 | 65.17 | $65.60 | 12600 |
| 2025-07-01 | 63.69 | $65.32 | 22100 |
| 2025-06-30 | 63.64 | $65.31 | 41100 |
| 2025-06-27 | 62.56 | $65.10 | 45700 |
| 2025-06-26 | 61.31 | $64.86 | 32540 |
| 2025-06-25 | 63.31 | $65.10 | 22413 |
| 2025-06-24 | 64.57 | $65.25 | 15600 |
| 2025-06-23 | 60.34 | $64.40 | 29530 |
| 2025-06-20 | 58.05 | $63.99 | 18800 |
| 2025-06-18 | 62.39 | $64.51 | 17200 |
| 2025-06-17 | 61.98 | $64.43 | 36200 |
| 2025-06-16 | 69.15 | $65.22 | 10400 |
| 2025-06-13 | 67.53 | $64.86 | 16747 |
| 2025-06-12 | 74.25 | $65.51 | 14415 |
| 2025-06-11 | 72.40 | $65.05 | 12700 |
| 2025-06-10 | 72.24 | $65.01 | 25000 |
| 2025-06-09 | 71.55 | $64.84 | 21700 |
| 2025-06-06 | 70.75 | $64.64 | 17300 |
| 2025-06-05 | 69.85 | $64.42 | 40421 |
| 2025-06-04 | 69.61 | $64.36 | 16906 |
| 2025-06-03 | 68.08 | $63.98 | 13700 |
| 2025-06-02 | 70.57 | $64.26 | 15103 |
| 2025-05-30 | 67.77 | $63.56 | 28527 |
| 2025-05-29 | 68.21 | $63.61 | 20300 |
| 2025-05-28 | 67.08 | $63.33 | 19200 |
| 2025-05-27 | 70.68 | $63.75 | 23700 |
| 2025-05-23 | 68.66 | $63.22 | 26515 |
| 2025-05-22 | 67.33 | $62.89 | 12600 |
| 2025-05-21 | 67.75 | $62.94 | 22138 |
| 2025-05-20 | 69.20 | $63.12 | 15100 |
| 2025-05-19 | 68.30 | $62.87 | 19900 |
| 2025-05-16 | 66.56 | $62.40 | 30500 |
| 2025-05-15 | 66.11 | $62.28 | 36900 |
| 2025-05-14 | 64.60 | $61.88 | 17200 |
| 2025-05-13 | 64.94 | $61.93 | 10600 |
| 2025-05-12 | 63.88 | $61.64 | 18931 |
| 2025-05-09 | 62.04 | $61.15 | 22200 |
| 2025-05-08 | 60.67 | $60.80 | 29300 |
| 2025-05-07 | 61.15 | $60.88 | 20106 |
| 2025-05-06 | 63.03 | $61.20 | 26300 |
| 2025-05-05 | 62.86 | $61.15 | 32742 |
| 2025-05-02 | 62.24 | $60.96 | 24438 |
| 2025-05-01 | 58.22 | $59.82 | 10800 |
| 2025-04-30 | 58.90 | $59.95 | 42605 |
| 2025-04-29 | 59.31 | $60.03 | 179902 |
| 2025-04-28 | 58.90 | $59.91 | 21721 |
| 2025-04-25 | 57.48 | $59.48 | 1.4M |
| 2025-04-24 | 57.35 | $59.44 | 48132 |
| 2025-04-23 | 54.84 | $58.68 | 108100 |
| 2025-04-22 | 54.64 | $58.62 | 9333 |
| 2025-04-21 | 51.21 | $57.62 | 19700 |
| 2025-04-17 | 51.73 | $57.76 | 17303 |
| 2025-04-16 | 50.01 | $57.26 | 50104 |
| 2025-04-15 | 50.22 | $57.32 | 338336 |
| 2025-04-14 | 48.96 | $56.94 | 20300 |
| 2025-04-11 | 46.72 | $56.27 | 10900 |
| 2025-04-10 | 41.14 | $54.75 | 32949 |
| 2025-04-09 | 43.12 | $55.45 | 86600 |
| 2025-04-08 | 25.55 | $51.83 | 85625 |
| 2025-04-07 | 26.61 | $52.32 | 273600 |
| 2025-04-04 | 29.97 | $53.72 | 258303 |
| 2025-04-03 | 43.85 | $57.41 | 22000 |
| 2025-04-02 | 51.31 | $58.63 | 23726 |
| 2025-04-01 | 50.19 | $58.46 | 258632 |
| 2025-03-31 | 49.21 | $58.31 | 9930 |
| 2025-03-28 | 52.14 | $58.76 | 29103 |
| 2025-03-27 | 56.85 | $59.42 | 12646 |
| 2025-03-26 | 56.22 | $59.31 | 6600 |
| 2025-03-25 | 60.23 | $59.84 | 4548 |
| 2025-03-24 | 59.02 | $59.61 | 5700 |
| 2025-03-21 | 58.24 | $59.46 | 8816 |
| 2025-03-20 | 60.36 | $59.75 | 9600 |
| 2025-03-19 | 64.51 | $60.29 | 21017 |
| 2025-03-18 | 63.81 | $60.13 | 15915 |
| 2025-03-17 | 63.68 | $60.10 | 2900 |
| 2025-03-14 | 60.26 | $59.33 | 7322 |
| 2025-03-13 | 54.57 | $58.25 | 13100 |
| 2025-03-12 | 56.71 | $58.55 | 12101 |
| 2025-03-11 | 54.86 | $58.22 | 7900 |
| 2025-03-10 | 55.00 | $58.24 | 18900 |
| 2025-03-07 | 64.54 | $59.50 | 21108 |
| 2025-03-06 | 61.63 | $58.92 | 3434 |
| 2025-03-05 | 64.22 | $59.22 | 13405 |
| 2025-03-04 | 55.14 | $57.70 | 21100 |
| 2025-03-03 | 54.71 | $57.64 | 35727 |
| 2025-02-28 | 53.36 | $57.45 | 10449 |
| 2025-02-27 | 55.25 | $57.68 | 15501 |
| 2025-02-26 | 61.46 | $58.37 | 3100 |
| 2025-02-25 | 60.55 | $58.22 | 1704 |
| 2025-02-24 | 58.55 | $57.90 | 2700 |
| 2025-02-21 | 59.44 | $58.00 | 23330 |
| 2025-02-20 | 63.49 | $58.44 | 5600 |
| 2025-02-19 | 61.51 | $58.09 | 5200 |
| 2025-02-18 | 65.05 | $58.46 | 15338 |
| 2025-02-14 | 63.09 | $58.10 | 6349 |
| 2025-02-13 | 62.13 | $57.93 | 629539 |
| 2025-02-12 | 59.12 | $57.42 | 10412 |
| 2025-02-11 | 58.12 | $57.26 | 2419 |
| 2025-02-10 | 57.64 | $57.18 | 4200 |
| 2025-02-07 | 55.47 | $56.83 | 16200 |
| 2025-02-06 | 57.71 | $57.11 | 5412 |
| 2025-02-05 | 56.28 | $56.87 | 2900 |
| 2025-02-04 | 53.26 | $56.39 | 16512 |
| 2025-02-03 | 48.63 | $55.73 | 11300 |
| 2025-01-31 | 52.93 | $56.30 | 21200 |
| 2025-01-30 | 57.60 | $56.85 | 2100 |
| 2025-01-29 | 53.10 | $56.22 | 4300 |
| 2025-01-28 | 52.41 | $56.13 | 4200 |
| 2025-01-27 | 52.58 | $56.15 | 3700 |
| 2025-01-24 | 54.83 | $56.43 | 7337 |
| 2025-01-23 | 53.13 | $56.18 | 13605 |
| 2025-01-22 | 51.09 | $55.89 | 8833 |
| 2025-01-21 | 52.51 | $56.08 | 1415 |
| 2025-01-17 | 45.55 | $55.16 | 2231 |
| 2025-01-16 | 43.23 | $54.89 | 4609 |
| 2025-01-15 | 42.36 | $54.79 | 5113 |
| 2025-01-14 | 36.69 | $54.17 | 6400 |
| 2025-01-13 | 33.16 | $53.82 | 4339 |
| 2025-01-10 | 34.09 | $54.00 | 3400 |
| 2025-01-08 | 39.45 | $54.92 | 12300 |
| 2025-01-07 | 41.19 | $55.18 | 1800 |
| 2025-01-06 | 41.87 | $55.28 | 1719 |
| 2025-01-03 | 38.92 | $54.97 | 4624 |
| 2025-01-02 | 36.24 | $54.70 | 13100 |
| 2024-12-31 | 36.64 | $54.77 | 40000 |
| 2024-12-30 | 35.40 | $54.64 | 204000 |
| 2024-12-27 | 37.49 | $55.03 | 3900 |
| 2024-12-26 | 38.49 | $55.21 | 10426 |
| 2024-12-24 | 36.98 | $55.04 | 831 |
| 2024-12-23 | 35.39 | $54.86 | 13903 |
| 2024-12-20 | 32.98 | $54.59 | 19300 |
| 2024-12-19 | 32.09 | $54.49 | 4720 |
| 2024-12-18 | 36.47 | $55.44 | 13800 |
| 2024-12-17 | 44.12 | $56.71 | 1940 |
| 2024-12-16 | 46.08 | $56.98 | 1734 |
| 2024-12-13 | 48.18 | $57.26 | 14639 |
| 2024-12-12 | 49.32 | $57.41 | 1346 |
| 2024-12-11 | 53.42 | $57.92 | 3215 |
| 2024-12-10 | 50.91 | $57.59 | 1000 |
| 2024-12-09 | 55.38 | $58.11 | 4605 |
| 2024-12-06 | 53.05 | $57.80 | 2446 |
| 2024-12-05 | 54.35 | $57.95 | 7712 |
| 2024-12-04 | 51.64 | $57.59 | 3200 |
| 2024-12-03 | 51.56 | $57.58 | 4142 |
| 2024-12-02 | 49.05 | $57.25 | 3100 |
| 2024-11-29 | 48.67 | $57.20 | 200 |
| 2024-11-27 | 44.21 | $56.64 | 13200 |
| 2024-11-26 | 42.25 | $56.41 | 61315 |
| 2024-11-25 | 44.86 | $56.81 | 18036 |
| 2024-11-22 | 43.95 | $56.70 | 31523 |
| 2024-11-21 | 42.49 | $56.52 | 291500 |
| 2024-11-20 | 41.61 | $56.41 | 6000 |
| 2024-11-19 | 42.40 | $56.55 | 9920 |
| 2024-11-18 | 42.03 | $56.50 | 2500 |
| 2024-11-15 | 38.63 | $56.05 | 2620 |
| 2024-11-14 | 38.33 | $56.01 | 6600 |
| 2024-11-13 | 38.69 | $56.09 | 2800 |
| 2024-11-12 | 40.29 | $56.44 | 900 |
| 2024-11-11 | 45.42 | $57.45 | 5300 |
| 2024-11-08 | 46.19 | $57.59 | 1500 |
| 2024-11-07 | 52.65 | $58.65 | 2403 |
| 2024-11-06 | 45.40 | $57.59 | 3200 |
| 2024-11-05 | 49.40 | $58.18 | 8343 |
| 2024-11-04 | 44.35 | $57.54 | 10625 |
| 2024-11-01 | 43.25 | $57.41 | 17800 |
| 2024-10-31 | 42.34 | $57.30 | 400 |
| 2024-10-30 | 44.24 | $57.61 | 1614 |
| 2024-10-29 | 45.75 | $57.85 | 1300 |
| 2024-10-28 | 47.29 | $58.09 | 13615 |
| 2024-10-25 | 45.33 | $57.82 | 25800 |
| 2024-10-24 | 46.42 | $58.00 | 13640 |
| 2024-10-23 | 45.31 | $57.84 | 300 |
| 2024-10-22 | 48.80 | $58.42 | 8214 |
| 2024-10-21 | 49.55 | $58.54 | 11900 |
| 2024-10-18 | 53.60 | $59.16 | 1630 |
| 2024-10-17 | 50.96 | $58.73 | 800 |
| 2024-10-16 | 51.94 | $58.88 | 1233 |
| 2024-10-15 | 49.74 | $58.52 | 300 |
| 2024-10-14 | 55.36 | $59.36 | 25700 |
| 2024-10-11 | 55.58 | $59.39 | 4311 |
| 2024-10-10 | 54.06 | $59.12 | 200 |
| 2024-10-09 | 53.79 | $59.07 | 1333 |
| 2024-10-08 | 54.60 | $59.20 | 500 |
| 2024-10-07 | 58.20 | $59.76 | 11800 |
| 2024-10-04 | 58.92 | $59.87 | 800 |
| 2024-10-03 | 56.54 | $59.36 | 3810 |
| 2024-10-02 | 60.81 | $60.01 | 710 |
| 2024-10-01 | 60.15 | $59.86 | 900 |
| 2024-09-30 | 61.13 | $60.01 | 1818 |
| 2024-09-27 | 63.35 | $60.35 | 9500 |
| 2024-09-26 | 64.46 | $60.52 | 401 |
| 2024-09-25 | 58.71 | $59.10 | 1100 |
| 2024-09-24 | 62.28 | $59.63 | 1305 |
| 2024-09-23 | 58.38 | $58.77 | 9226 |
| 2024-09-20 | 57.05 | $58.50 | 144 |
| 2024-09-19 | 59.66 | $58.89 | 2230 |
| 2024-09-18 | 54.09 | $57.80 | 600 |
| 2024-09-17 | 54.55 | $57.87 | 34600 |
| 2024-09-16 | 55.64 | $58.04 | 1119 |
| 2024-09-13 | 53.46 | $57.62 | 539 |
| 2024-09-12 | 51.57 | $57.27 | 1318 |
| 2024-09-11 | 48.70 | $56.76 | 1300 |
| 2024-09-10 | 47.30 | $56.52 | 500 |
| 2024-09-09 | 48.61 | $56.77 | 100 |
| 2024-09-06 | 45.99 | $56.31 | 1700 |
| 2024-09-05 | 51.77 | $57.37 | 400 |
| 2024-09-04 | 51.27 | $57.28 | 21500 |
| 2024-09-03 | 51.78 | $57.37 | 1600 |
| 2024-08-30 | 58.72 | $58.51 | 13200 |
| 2024-08-29 | 57.78 | $58.31 | 18400 |
| 2024-08-28 | 57.17 | $58.18 | 436 |
| 2024-08-27 | 59.80 | $58.60 | 533 |
| 2024-08-26 | 59.03 | $58.42 | 3728 |
| 2024-08-23 | 60.12 | $58.60 | 9028 |
| 2024-08-22 | 55.29 | $57.49 | 500 |
| 2024-08-21 | 58.31 | $57.99 | 700 |
| 2024-08-20 | 56.60 | $57.61 | 947 |
| 2024-08-19 | 58.28 | $57.89 | 8427 |
| 2024-08-16 | 55.36 | $57.24 | 906 |
| 2024-08-15 | 53.06 | $56.76 | 5246 |
| 2024-08-14 | 49.99 | $56.16 | 2200 |
| 2024-08-13 | 49.58 | $56.08 | 5925 |
| 2024-08-12 | 45.18 | $55.27 | 2839 |
| 2024-08-09 | 44.44 | $55.14 | 37723 |
| 2024-08-08 | 42.64 | $54.82 | 638 |
| 2024-08-07 | 37.38 | $53.95 | 17626 |
| 2024-08-06 | 35.50 | $53.66 | 140528 |
| 2024-08-05 | 34.41 | $53.49 | 77100 |
| 2024-08-02 | 40.10 | $54.99 | 312 |
| 2024-08-01 | 44.80 | $55.99 | 206 |
| 2024-07-31 | 52.85 | $57.36 | 14720 |
| 2024-07-30 | 47.11 | $56.49 | 7922 |
| 2024-07-29 | 46.55 | $56.41 | 43739 |
| 2024-07-26 | 47.76 | $56.61 | 1100 |
| 2024-07-25 | 43.17 | $55.96 | 9100 |
| 2024-07-24 | 44.78 | $56.24 | 7506 |
| 2024-07-23 | 48.67 | $56.87 | 8400 |
| 2024-07-22 | 51.42 | $57.28 | 2700 |
| 2024-07-19 | 47.79 | $56.75 | 2500 |
| 2024-07-18 | 51.07 | $57.23 | 2500 |
| 2024-07-17 | 55.04 | $57.76 | 3137 |
| 2024-07-16 | 57.69 | $58.09 | 2400 |
| 2024-07-15 | 55.53 | $57.74 | 3134 |
| 2024-07-12 | 58.96 | $58.16 | 1300 |
| 2024-07-11 | 56.53 | $57.76 | 2932 |
| 2024-07-10 | 54.35 | $57.42 | 1900 |
| 2024-07-09 | 50.39 | $56.85 | 423 |
| 2024-07-08 | 51.43 | $56.99 | 3624 |
| 2024-07-05 | 53.30 | $57.24 | 200 |
| 2024-07-03 | 51.56 | $56.98 | 1007 |
| 2024-07-02 | 46.30 | $56.26 | 1704 |
| 2024-07-01 | 44.96 | $56.09 | 8800 |
| 2024-06-28 | 43.78 | $55.94 | 2107 |
| 2024-06-27 | 43.01 | $55.84 | 3000 |
| 2024-06-26 | 42.64 | $55.79 | 2105 |
| 2024-06-25 | 50.44 | $57.03 | 100 |
| 2024-06-24 | 51.01 | $57.11 | 33134 |
| 2024-06-21 | 47.63 | $56.63 | 1900 |
| 2024-06-20 | 50.67 | $57.07 | 9400 |
| 2024-06-18 | 50.12 | $56.99 | 2321 |
| 2024-06-17 | 47.62 | $56.63 | 1500 |
| 2024-06-14 | 45.97 | $56.40 | 2000 |
| 2024-06-13 | 48.82 | $56.85 | 905 |
| 2024-06-12 | 53.44 | $57.51 | 200 |
| 2024-06-11 | 49.23 | $56.90 | 2900 |
| 2024-06-10 | 53.61 | $57.48 | 433 |
| 2024-06-07 | 52.07 | $57.26 | 2000 |
| 2024-06-06 | 57.15 | $57.88 | 3033 |
| 2024-06-05 | 55.76 | $57.67 | 800 |
| 2024-06-04 | 53.59 | $57.35 | 6718 |
| 2024-06-03 | 59.59 | $58.04 | 20800 |
| 2024-05-31 | 57.90 | $57.78 | 1315 |
| 2024-05-30 | 56.23 | $57.53 | 600 |
| 2024-05-29 | 53.65 | $57.16 | 800 |
| 2024-05-28 | 61.80 | $58.03 | 634 |
| 2024-05-24 | 60.56 | $57.84 | 100 |
| 2024-05-23 | 56.99 | $57.33 | 500 |
| 2024-05-22 | 60.78 | $57.70 | 1247 |
| 2024-05-21 | 67.47 | $58.28 | 2700 |
| 2024-05-20 | 68.84 | $58.39 | 1417 |
| 2024-05-17 | 68.68 | $58.36 | 1900 |
| 2024-05-16 | 67.02 | $58.06 | 100 |
| 2024-05-15 | 68.63 | $58.20 | 700 |
| 2024-05-14 | 65.86 | $57.70 | 109 |
| 2024-05-13 | 63.46 | $57.31 | 3400 |
| 2024-05-10 | 62.76 | $57.20 | 1918 |
| 2024-05-09 | 62.20 | $57.11 | 817 |
| 2024-05-08 | 59.97 | $56.76 | 300 |
| 2024-05-07 | 60.36 | $56.80 | 1135 |
| 2024-05-06 | 61.01 | $56.87 | 400 |
| 2024-05-03 | 59.21 | $56.57 | 20605 |
| 2024-05-02 | 56.26 | $56.11 | 100 |
| 2024-05-01 | 49.83 | $55.25 | 4400 |
| 2024-04-30 | 50.82 | $55.37 | 1900 |
| 2024-04-29 | 58.57 | $56.21 | 7600 |
| 2024-04-26 | 55.33 | $55.79 | 6800 |
| 2024-04-25 | 51.01 | $55.29 | 100 |
| 2024-04-24 | 51.58 | $55.35 | 1300 |
| 2024-04-23 | 52.32 | $55.43 | 3236 |
| 2024-04-22 | 48.18 | $54.96 | 1049 |
| 2024-04-19 | 43.18 | $54.46 | 200 |
| 2024-04-18 | 43.18 | $54.46 | 711 |
| 2024-04-17 | 43.26 | $54.47 | 2100 |
| 2024-04-16 | 42.40 | $54.38 | 800 |
| 2024-04-15 | 47.48 | $55.05 | 4400 |
| 2024-04-12 | 49.41 | $55.28 | 1110 |
| 2024-04-11 | 58.77 | $56.23 | 1900 |
| 2024-04-10 | 57.57 | $56.08 | 3236 |
| 2024-04-09 | 67.01 | $56.84 | 1000 |
| 2024-04-08 | 65.89 | $56.68 | 429 |
| 2024-04-05 | 62.82 | $56.27 | 2000 |
| 2024-04-04 | 61.45 | $56.10 | 2200 |
| 2024-04-03 | 65.49 | $56.40 | 2942 |
| 2024-04-02 | 62.19 | $55.98 | 500 |
| 2024-04-01 | 63.99 | $56.11 | 2804 |
| 2024-03-28 | 65.66 | $56.23 | 2746 |
| 2024-03-27 | 65.44 | $56.20 | 1331 |
| 2024-03-26 | 62.96 | $55.86 | 300 |
| 2024-03-25 | 62.66 | $55.82 | 2201 |
| 2024-03-22 | 62.66 | $55.82 | 2115 |
| 2024-03-21 | 65.91 | $56.09 | 1700 |
| 2024-03-20 | 66.03 | $56.10 | 1211 |
| 2024-03-19 | 62.00 | $55.49 | 1100 |
| 2024-03-18 | 61.65 | $55.44 | 4719 |
| 2024-03-15 | 61.51 | $55.42 | 2444 |
| 2024-03-14 | 60.99 | $55.34 | 7400 |
| 2024-03-13 | 64.22 | $55.65 | 14135 |
| 2024-03-12 | 65.28 | $55.75 | 1934 |
| 2024-03-11 | 62.64 | $55.30 | 2300 |
| 2024-03-08 | 65.37 | $55.56 | 4700 |
| 2024-03-07 | 66.64 | $55.68 | 7313 |
| 2024-03-06 | 63.98 | $55.20 | 4000 |
| 2024-03-05 | 59.86 | $54.55 | 8220 |
| 2024-03-04 | 61.29 | $54.69 | 9300 |
| 2024-03-01 | 63.04 | $54.86 | 1200 |
| 2024-02-29 | 59.21 | $54.27 | 3200 |
| 2024-02-28 | 57.36 | $54.01 | 400 |
| 2024-02-27 | 61.10 | $54.38 | 2328 |
| 2024-02-26 | 60.31 | $54.26 | 1304 |
| 2024-02-23 | 62.02 | $54.43 | 4900 |
| 2024-02-22 | 61.78 | $54.39 | 2839 |
| 2024-02-21 | 58.43 | $53.86 | 3532 |
| 2024-02-20 | 57.84 | $53.77 | 1534 |
| 2024-02-16 | 57.65 | $53.74 | 9326 |
| 2024-02-15 | 56.13 | $53.50 | 617 |
| 2024-02-14 | 52.27 | $52.93 | 100 |
| 2024-02-13 | 47.58 | $52.32 | 3523 |
| 2024-02-12 | 55.67 | $53.27 | 500 |
| 2024-02-09 | 54.03 | $53.06 | 300 |
| 2024-02-08 | 53.09 | $52.94 | 4801 |
| 2024-02-07 | 54.50 | $53.10 | 4631 |
| 2024-02-06 | 55.29 | $53.19 | 2420 |
| 2024-02-05 | 50.53 | $52.56 | 20800 |
| 2024-02-02 | 53.45 | $52.90 | 2100 |
| 2024-02-01 | 56.45 | $53.23 | 1208 |
| 2024-01-31 | 52.87 | $52.76 | 5000 |
| 2024-01-30 | 55.45 | $53.04 | 1913 |
| 2024-01-29 | 56.67 | $53.17 | 2140 |
| 2024-01-26 | 54.86 | $52.92 | 1504 |
| 2024-01-25 | 53.45 | $52.73 | 701 |
| 2024-01-24 | 52.10 | $52.55 | 2038 |
| 2024-01-23 | 48.40 | $52.08 | 6028 |
| 2024-01-22 | 48.40 | $52.08 | 1300 |
| 2024-01-19 | 47.86 | $52.01 | 4211 |
| 2024-01-18 | 46.41 | $51.82 | 38700 |
| 2024-01-17 | 43.17 | $51.41 | 100 |
| 2024-01-16 | 47.21 | $52.02 | 2843 |
| 2024-01-12 | 55.24 | $53.02 | 500 |
| 2024-01-11 | 53.67 | $52.81 | 1200 |
| 2024-01-10 | 54.01 | $52.85 | 1219 |
| 2024-01-09 | 53.15 | $52.73 | 3535 |
| 2024-01-08 | 58.11 | $53.31 | 803 |
| 2024-01-05 | 56.17 | $53.02 | 4515 |
| 2024-01-04 | 55.49 | $52.92 | 20800 |
| 2024-01-03 | 54.90 | $52.83 | 2613 |
| 2024-01-02 | 57.33 | $53.13 | 5400 |
| 2023-12-29 | 62.48 | $53.72 | 1000 |
| 2023-12-28 | 62.48 | $53.72 | 1000 |
| 2023-12-27 | 62.57 | $53.73 | 30900 |
| 2023-12-26 | 61.25 | $53.47 | 800 |
| 2023-12-22 | 59.80 | $53.19 | 641 |
| 2023-12-21 | 59.28 | $53.09 | 800 |
| 2023-12-20 | 53.88 | $52.13 | 1146 |
| 2023-12-19 | 68.67 | $53.77 | 20102 |
| 2023-12-18 | 65.85 | $53.25 | 6200 |
| 2023-12-15 | 65.34 | $53.16 | 4200 |
| 2023-12-14 | 70.13 | $53.59 | 2600 |
| 2023-12-13 | 66.55 | $52.93 | 3500 |
| 2023-12-12 | 61.28 | $52.14 | 105 |
| 2023-12-11 | 61.86 | $52.19 | 318 |
| 2023-12-08 | 61.37 | $52.12 | 3638 |
| 2023-12-07 | 61.24 | $52.10 | — |
| 2023-12-06 | 59.62 | $51.86 | 500 |
| 2023-12-05 | 59.22 | $51.80 | 17800 |
| 2023-12-04 | 61.35 | $52.02 | 300 |
| 2023-12-01 | 66.20 | $52.49 | 123 |
| 2023-11-30 | 63.08 | $51.96 | 800 |
| 2023-11-29 | 63.08 | $51.96 | 731 |
| 2023-11-28 | 63.02 | $51.95 | 1800 |
| 2023-11-27 | 61.58 | $51.70 | 400 |
| 2023-11-24 | 62.88 | $51.84 | 100 |
| 2023-11-22 | 60.80 | $51.47 | 100 |
| 2023-11-21 | 60.74 | $51.46 | 100 |
| 2023-11-20 | 63.17 | $51.74 | 400 |
| 2023-11-17 | 61.72 | $51.46 | 816 |
| 2023-11-16 | 58.50 | $50.88 | 100 |
| 2023-11-15 | 61.02 | $51.18 | 1100 |
| 2023-11-14 | 60.86 | $51.15 | 1138 |
| 2023-11-13 | 53.05 | $49.87 | 5600 |
| 2023-11-10 | 51.83 | $49.70 | 600 |
| 2023-11-09 | 49.19 | $49.34 | 100 |
| 2023-11-08 | 49.91 | $49.44 | 1400 |
| 2023-11-07 | 51.87 | $49.71 | 4900 |
| 2023-11-06 | 54.57 | $50.07 | 1000 |
| 2023-11-03 | 55.96 | $50.25 | 2106 |
| 2023-11-02 | 51.18 | $49.52 | 2610 |
| 2023-11-01 | 43.80 | $48.59 | 13600 |
| 2023-10-31 | 40.20 | $48.20 | 2403 |
| 2023-10-30 | 40.39 | $48.23 | 100 |
| 2023-10-27 | 35.90 | $47.76 | 7832 |
| 2023-10-26 | 36.07 | $47.79 | 4410 |
| 2023-10-25 | 37.31 | $48.02 | 1100 |
| 2023-10-24 | 39.93 | $48.48 | 4306 |
| 2023-10-23 | 37.01 | $48.16 | 14800 |
| 2023-10-20 | 37.28 | $48.21 | 419 |
| 2023-10-19 | 40.35 | $48.76 | 3737 |
| 2023-10-18 | 42.09 | $49.05 | 707 |
| 2023-10-17 | 47.06 | $49.80 | 117 |
| 2023-10-16 | 47.56 | $49.87 | 535 |
| 2023-10-13 | 44.19 | $49.45 | 200 |
| 2023-10-12 | 46.56 | $49.80 | 1800 |
| 2023-10-11 | 49.90 | $50.26 | 3016 |
| 2023-10-10 | 48.84 | $50.12 | 200 |
| 2023-10-09 | 42.75 | $49.38 | 713 |
| 2023-10-06 | 43.01 | $49.42 | 1320 |
| 2023-10-05 | 37.74 | $48.84 | 3113 |
| 2023-10-04 | 33.40 | $48.41 | 1000 |
| 2023-10-03 | 34.35 | $48.59 | 600 |
| 2023-10-02 | 38.59 | $49.32 | 800 |
| 2023-09-29 | 43.64 | $50.04 | 6200 |
| 2023-09-28 | 44.25 | $50.12 | 800 |
| 2023-09-27 | 40.28 | $49.72 | 600 |
| 2023-09-26 | 40.55 | $49.76 | 1647 |
| 2023-09-25 | 45.07 | $50.38 | 100 |
| 2023-09-22 | 46.67 | $50.58 | 1800 |
| 2023-09-21 | 44.91 | $50.39 | 100 |
| 2023-09-20 | 51.34 | $51.15 | 100 |
| 2023-09-19 | 53.05 | $51.33 | 600 |
| 2023-09-18 | 52.55 | $51.27 | 302 |
| 2023-09-15 | 54.01 | $51.43 | 100 |
| 2023-09-14 | 55.38 | $51.58 | 100 |
| 2023-09-13 | 50.18 | $50.93 | 100 |
| 2023-09-12 | 50.96 | $51.02 | 300 |
| 2023-09-11 | 52.07 | $51.15 | 138 |
| 2023-09-08 | 47.56 | $50.61 | 411 |
| 2023-09-07 | 47.71 | $50.63 | 100 |
| 2023-09-06 | 50.17 | $50.94 | 523 |
| 2023-09-05 | 51.64 | $51.12 | — |
| 2023-09-01 | 54.41 | $51.45 | 1828 |
| 2023-08-31 | 52.95 | $51.25 | 800 |
| 2023-08-30 | 54.35 | $51.42 | 100 |
| 2023-08-29 | 54.92 | $51.49 | 700 |
| 2023-08-28 | 49.88 | $50.78 | 100 |
| 2023-08-25 | 45.56 | $50.25 | 630 |
| 2023-08-24 | 43.82 | $50.05 | 2100 |
| 2023-08-23 | 47.57 | $50.57 | 400 |
| 2023-08-22 | 43.03 | $50.06 | — |
| 2023-08-21 | 43.45 | $50.12 | 2 |
| 2023-08-18 | 42.02 | $49.96 | 1047 |
| 2023-08-17 | 43.06 | $50.12 | 203 |
| 2023-08-16 | 43.89 | $50.25 | 209 |
| 2023-08-15 | 46.05 | $50.58 | 525 |
| 2023-08-14 | 50.40 | $51.19 | 200 |
| 2023-08-11 | 52.48 | $51.46 | 100 |
| 2023-08-10 | 55.47 | $51.83 | 247 |
| 2023-08-09 | 54.95 | $51.75 | 100 |
| 2023-08-08 | 54.69 | $51.71 | 100 |
| 2023-08-07 | 57.96 | $52.13 | — |
| 2023-08-04 | 56.37 | $51.86 | 400 |
| 2023-08-03 | 55.17 | $51.66 | 100 |
| 2023-08-02 | 55.32 | $51.68 | 633 |
| 2023-08-01 | 63.68 | $52.74 | 118 |
| 2023-07-31 | 69.82 | $53.39 | 416 |
| 2023-07-28 | 69.39 | $53.29 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.74
2026-07-24
Close Price
$81.30
Vol: 26875
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -64.74 | $81.30 | 26875 |
| 2026-07-23 | -61.40 | $81.41 | 36321 |
| 2026-07-22 | -37.69 | $82.19 | 37414 |
| 2026-07-21 | -67.60 | $81.87 | 56427 |
| 2026-07-20 | -94.38 | $80.44 | 38449 |
| 2026-07-17 | -84.46 | $80.97 | 57600 |
| 2026-07-16 | -81.44 | $81.53 | 49029 |
| 2026-07-15 | -63.09 | $82.42 | 33100 |
| 2026-07-14 | -70.31 | $82.07 | 95457 |
| 2026-07-13 | -85.36 | $81.34 | 110700 |
| 2026-07-10 | -60.00 | $82.57 | 68000 |
| 2026-07-09 | -72.58 | $81.96 | 52646 |
| 2026-07-08 | -78.97 | $81.65 | 49136 |
| 2026-07-07 | -71.75 | $82.00 | 136000 |
| 2026-07-06 | -48.45 | $83.13 | 55902 |
| 2026-07-02 | -70.72 | $82.05 | 72924 |
| 2026-07-01 | -79.38 | $81.63 | 75739 |
| 2026-06-30 | -63.92 | $82.38 | 34417 |
| 2026-06-29 | -74.43 | $81.87 | 53800 |
| 2026-06-26 | -81.44 | $81.53 | 31537 |
| 2026-06-25 | -71.55 | $82.01 | 143800 |
| 2026-06-24 | -80.82 | $81.56 | 48000 |
| 2026-06-23 | -72.99 | $81.94 | 86200 |
| 2026-06-22 | -19.53 | $84.38 | 26902 |
| 2026-06-18 | -25.75 | $84.09 | 41900 |
| 2026-06-17 | -37.77 | $83.53 | 58470 |
| 2026-06-16 | -25.97 | $84.08 | 30421 |
| 2026-06-15 | -20.39 | $84.34 | 33100 |
| 2026-06-12 | -42.92 | $83.29 | 60130 |
| 2026-06-11 | -55.79 | $82.69 | 42100 |
| 2026-06-10 | -94.64 | $80.88 | 50100 |
| 2026-06-09 | -69.53 | $82.05 | 54807 |
| 2026-06-08 | -75.59 | $82.10 | 82738 |
| 2026-06-05 | -92.89 | $81.37 | 61900 |
| 2026-06-04 | -16.35 | $84.60 | 66838 |
| 2026-06-03 | -22.99 | $84.32 | 21500 |
| 2026-06-02 | 0.00 | $85.29 | 37200 |
| 2026-06-01 | -7.37 | $84.70 | 88500 |
| 2026-05-29 | -8.84 | $84.63 | 76500 |
| 2026-05-28 | -9.13 | $84.48 | 70000 |
| 2026-05-27 | -10.52 | $84.35 | 43035 |
| 2026-05-26 | -2.10 | $84.79 | 50200 |
| 2026-05-22 | -26.20 | $83.05 | 24000 |
| 2026-05-21 | -27.07 | $83.01 | 23947 |
| 2026-05-20 | -34.06 | $82.69 | 37600 |
| 2026-05-19 | -61.14 | $81.45 | 57400 |
| 2026-05-18 | -43.45 | $82.26 | 35614 |
| 2026-05-15 | -51.09 | $81.91 | 114500 |
| 2026-05-14 | -9.17 | $83.83 | 40545 |
| 2026-05-13 | -5.68 | $83.99 | 44800 |
| 2026-05-12 | -20.74 | $83.30 | 58228 |
| 2026-05-11 | -3.49 | $84.09 | 30800 |
| 2026-05-08 | -6.58 | $83.93 | 37105 |
| 2026-05-07 | -28.73 | $82.92 | 37931 |
| 2026-05-06 | -0.71 | $83.82 | 61919 |
| 2026-05-05 | -31.16 | $82.03 | 28327 |
| 2026-05-04 | -33.53 | $80.82 | 41700 |
| 2026-05-01 | -21.92 | $81.62 | 46900 |
| 2026-04-30 | -18.93 | $81.71 | 72400 |
| 2026-04-29 | -41.73 | $80.00 | 61700 |
| 2026-04-28 | -30.23 | $80.60 | 51500 |
| 2026-04-27 | -24.26 | $80.85 | 29700 |
| 2026-04-24 | -21.81 | $81.08 | 30900 |
| 2026-04-23 | -26.91 | $80.60 | 61712 |
| 2026-04-22 | -18.83 | $81.36 | 45844 |
| 2026-04-21 | -25.21 | $80.76 | 49500 |
| 2026-04-20 | -9.79 | $82.21 | 22832 |
| 2026-04-17 | -4.80 | $82.67 | 30500 |
| 2026-04-16 | -4.64 | $81.56 | 42623 |
| 2026-04-15 | -4.52 | $81.57 | 31941 |
| 2026-04-14 | 0.00 | $81.95 | 51500 |
| 2026-04-13 | -0.13 | $81.18 | 38504 |
| 2026-04-10 | -5.76 | $80.58 | 30145 |
| 2026-04-09 | -6.97 | $80.48 | 42800 |
| 2026-04-08 | -7.91 | $80.41 | 95200 |
| 2026-04-07 | -34.33 | $77.29 | 51500 |
| 2026-04-06 | -34.15 | $77.30 | 66600 |
| 2026-04-02 | -43.43 | $76.77 | 64600 |
| 2026-04-01 | -33.63 | $77.33 | 52200 |
| 2026-03-31 | -57.37 | $76.17 | 171030 |
| 2026-03-30 | -93.92 | $73.93 | 49700 |
| 2026-03-27 | -93.18 | $74.14 | 170600 |
| 2026-03-26 | -89.98 | $74.53 | 70000 |
| 2026-03-25 | -72.06 | $76.30 | 48239 |
| 2026-03-24 | -84.11 | $75.14 | 102346 |
| 2026-03-23 | -80.73 | $75.48 | 101506 |
| 2026-03-20 | -97.62 | $73.78 | 55900 |
| 2026-03-19 | -85.63 | $75.98 | 61215 |
| 2026-03-18 | -90.49 | $76.19 | 77000 |
| 2026-03-17 | -76.46 | $77.34 | 33207 |
| 2026-03-16 | -81.10 | $76.96 | 55534 |
| 2026-03-13 | -97.07 | $75.65 | 93808 |
| 2026-03-12 | -85.85 | $76.57 | 107467 |
| 2026-03-11 | -66.83 | $78.13 | 72511 |
| 2026-03-10 | -67.07 | $78.11 | 129137 |
| 2026-03-09 | -71.95 | $77.71 | 154536 |
| 2026-03-06 | -90.01 | $77.30 | 62800 |
| 2026-03-05 | -87.02 | $77.98 | 143005 |
| 2026-03-04 | -61.74 | $79.64 | 91818 |
| 2026-03-03 | -71.85 | $78.99 | 109214 |
| 2026-03-02 | -27.49 | $81.98 | 78144 |
| 2026-02-27 | -6.91 | $83.20 | 112600 |
| 2026-02-26 | -6.91 | $83.20 | 35600 |
| 2026-02-25 | -1.18 | $83.54 | 25134 |
| 2026-02-24 | -3.21 | $82.80 | 50800 |
| 2026-02-23 | -9.69 | $82.34 | 34225 |
| 2026-02-20 | -0.37 | $82.57 | 94800 |
| 2026-02-19 | -13.83 | $81.64 | 35500 |
| 2026-02-18 | -10.59 | $81.72 | 29000 |
| 2026-02-17 | -14.90 | $81.40 | 62000 |
| 2026-02-13 | -14.44 | $81.43 | 97600 |
| 2026-02-12 | -17.05 | $81.26 | 77900 |
| 2026-02-11 | -0.94 | $82.15 | 49239 |
| 2026-02-10 | -2.07 | $81.41 | 38008 |
| 2026-02-09 | -2.34 | $81.14 | 34200 |
| 2026-02-06 | -3.06 | $79.94 | 48400 |
| 2026-02-05 | -36.40 | $78.11 | 104816 |
| 2026-02-04 | -15.26 | $79.26 | 106107 |
| 2026-02-03 | -19.67 | $79.02 | 158443 |
| 2026-02-02 | -31.26 | $78.33 | 120400 |
| 2026-01-30 | -33.00 | $78.08 | 78619 |
| 2026-01-29 | -6.65 | $79.64 | 82000 |
| 2026-01-28 | -4.74 | $79.35 | 56452 |
| 2026-01-27 | -0.94 | $79.59 | 72813 |
| 2026-01-26 | -4.78 | $78.28 | 63900 |
| 2026-01-23 | -0.22 | $77.94 | 77200 |
| 2026-01-22 | -2.59 | $77.43 | 59100 |
| 2026-01-21 | -2.65 | $76.98 | 80200 |
| 2026-01-20 | -19.34 | $75.96 | 66541 |
| 2026-01-16 | -4.21 | $76.58 | 40900 |
| 2026-01-15 | -5.05 | $76.54 | 195524 |
| 2026-01-14 | 0.00 | $76.42 | 53145 |
| 2026-01-13 | -7.11 | $75.95 | 56848 |
| 2026-01-12 | -0.24 | $76.24 | 48012 |
| 2026-01-09 | -1.12 | $75.56 | 33606 |
| 2026-01-08 | -10.82 | $75.08 | 30133 |
| 2026-01-07 | -10.82 | $75.08 | 42267 |
| 2026-01-06 | -3.22 | $75.34 | 36112 |
| 2026-01-05 | -0.97 | $75.10 | 44500 |
| 2026-01-02 | 0.00 | $74.39 | 46200 |
| 2025-12-31 | -17.22 | $73.52 | 44547 |
| 2025-12-30 | -8.89 | $73.67 | 33529 |
| 2025-12-29 | -19.55 | $73.47 | 51228 |
| 2025-12-26 | 0.00 | $73.82 | 46938 |
| 2025-12-24 | -4.68 | $73.69 | 42335 |
| 2025-12-23 | -6.33 | $73.59 | 195700 |
| 2025-12-22 | -16.22 | $73.19 | 55008 |
| 2025-12-19 | -24.26 | $72.73 | 181800 |
| 2025-12-18 | -37.19 | $72.16 | 29948 |
| 2025-12-17 | -25.62 | $72.67 | 53000 |
| 2025-12-16 | -17.01 | $73.05 | 24100 |
| 2025-12-15 | -9.52 | $73.38 | 93000 |
| 2025-12-12 | -13.67 | $73.18 | 61500 |
| 2025-12-11 | -2.05 | $73.69 | 34700 |
| 2025-12-10 | -4.35 | $73.35 | 79400 |
| 2025-12-09 | -14.36 | $72.61 | 25013 |
| 2025-12-08 | -14.63 | $72.60 | 18800 |
| 2025-12-05 | -9.04 | $72.81 | 23000 |
| 2025-12-04 | -6.59 | $72.65 | 21600 |
| 2025-12-03 | -8.88 | $72.57 | 25203 |
| 2025-12-02 | -16.91 | $72.29 | 24000 |
| 2025-12-01 | -21.20 | $72.14 | 16523 |
| 2025-11-28 | -13.75 | $72.40 | 6300 |
| 2025-11-26 | -25.79 | $71.98 | 23400 |
| 2025-11-25 | -46.13 | $71.27 | 62400 |
| 2025-11-24 | -68.77 | $70.48 | 32208 |
| 2025-11-21 | -79.94 | $70.09 | 51600 |
| 2025-11-20 | -100.00 | $69.46 | 83700 |
| 2025-11-19 | -87.87 | $70.49 | 23200 |
| 2025-11-18 | -83.46 | $70.61 | 42900 |
| 2025-11-17 | -62.36 | $71.24 | 27200 |
| 2025-11-14 | -30.04 | $72.09 | 42900 |
| 2025-11-13 | -29.66 | $72.10 | 24802 |
| 2025-11-12 | -0.39 | $72.82 | 16900 |
| 2025-11-11 | -2.77 | $72.36 | 51100 |
| 2025-11-10 | -5.54 | $72.11 | 21726 |
| 2025-11-07 | -41.18 | $71.08 | 81300 |
| 2025-11-06 | -44.23 | $70.89 | 51500 |
| 2025-11-05 | -39.74 | $71.03 | 13500 |
| 2025-11-04 | -57.69 | $70.47 | 11935 |
| 2025-11-03 | -25.64 | $71.47 | 30835 |
| 2025-10-31 | -28.21 | $71.39 | 18000 |
| 2025-10-30 | -23.40 | $71.54 | 21401 |
| 2025-10-29 | -13.46 | $71.85 | 57700 |
| 2025-10-28 | -3.36 | $72.03 | 23407 |
| 2025-10-27 | 0.00 | $72.08 | 24810 |
| 2025-10-24 | -3.10 | $71.65 | 23700 |
| 2025-10-23 | -10.63 | $71.42 | 62012 |
| 2025-10-22 | -31.10 | $70.90 | 46726 |
| 2025-10-21 | -38.98 | $70.70 | 36200 |
| 2025-10-20 | -9.45 | $71.45 | 27816 |
| 2025-10-17 | -34.65 | $70.81 | 62300 |
| 2025-10-16 | -29.53 | $70.94 | 80600 |
| 2025-10-15 | -38.58 | $70.71 | 21000 |
| 2025-10-14 | -62.20 | $70.11 | 26700 |
| 2025-10-13 | -59.06 | $70.19 | 28000 |
| 2025-10-10 | -99.21 | $69.17 | 63454 |
| 2025-10-09 | -37.61 | $70.81 | 11700 |
| 2025-10-08 | -14.10 | $71.36 | 17318 |
| 2025-10-07 | -29.49 | $71.00 | 24800 |
| 2025-10-06 | -5.02 | $71.57 | 57521 |
| 2025-10-03 | -3.48 | $71.36 | 8700 |
| 2025-10-02 | -4.03 | $70.93 | 11700 |
| 2025-10-01 | -2.22 | $70.96 | 19323 |
| 2025-09-30 | -4.79 | $70.60 | 29600 |
| 2025-09-29 | -13.35 | $70.29 | 22300 |
| 2025-09-26 | -24.33 | $69.92 | 24515 |
| 2025-09-25 | -32.64 | $69.64 | 26626 |
| 2025-09-24 | -21.96 | $70.00 | 24900 |
| 2025-09-23 | -9.79 | $70.41 | 14600 |
| 2025-09-22 | -5.72 | $70.50 | 24700 |
| 2025-09-19 | -15.36 | $70.18 | 26543 |
| 2025-09-18 | -10.24 | $70.35 | 16445 |
| 2025-09-17 | -10.24 | $70.35 | 20300 |
| 2025-09-16 | -1.24 | $70.55 | 20228 |
| 2025-09-15 | -0.96 | $70.46 | 18600 |
| 2025-09-12 | -8.30 | $70.02 | 20500 |
| 2025-09-11 | 0.00 | $70.26 | 11400 |
| 2025-09-10 | -4.74 | $69.58 | 18500 |
| 2025-09-09 | -6.07 | $69.35 | 70423 |
| 2025-09-08 | 0.00 | $69.47 | 174100 |
| 2025-09-05 | -20.26 | $68.78 | 111332 |
| 2025-09-04 | -40.71 | $68.22 | 15436 |
| 2025-09-03 | -42.37 | $68.00 | 11443 |
| 2025-09-02 | -41.00 | $67.86 | 26127 |
| 2025-08-29 | -27.32 | $68.28 | 12846 |
| 2025-08-28 | -15.40 | $68.56 | 10400 |
| 2025-08-27 | -21.88 | $68.27 | 12400 |
| 2025-08-26 | -16.52 | $68.51 | 20900 |
| 2025-08-25 | -16.74 | $68.50 | 11600 |
| 2025-08-22 | -2.68 | $69.13 | 10225 |
| 2025-08-21 | -9.70 | $68.03 | 8500 |
| 2025-08-20 | -7.20 | $68.12 | 14512 |
| 2025-08-19 | -8.59 | $68.07 | 14726 |
| 2025-08-18 | 0.00 | $68.29 | 9200 |
| 2025-08-15 | -2.59 | $68.16 | 12100 |
| 2025-08-14 | -8.99 | $67.91 | 5940 |
| 2025-08-13 | -1.45 | $68.17 | 19500 |
| 2025-08-12 | 0.00 | $67.83 | 23535 |
| 2025-08-11 | -19.35 | $67.02 | 11730 |
| 2025-08-08 | -12.54 | $67.21 | 14035 |
| 2025-08-07 | -21.15 | $66.97 | 17836 |
| 2025-08-06 | -38.71 | $66.48 | 26625 |
| 2025-08-05 | -54.12 | $66.05 | 44000 |
| 2025-08-04 | -61.29 | $65.85 | 34620 |
| 2025-08-01 | -88.53 | $65.09 | 29231 |
| 2025-07-31 | -87.36 | $65.21 | 13100 |
| 2025-07-30 | -71.38 | $65.64 | 61037 |
| 2025-07-29 | -49.81 | $66.22 | 10500 |
| 2025-07-28 | -54.65 | $66.09 | 21404 |
| 2025-07-25 | -22.30 | $66.96 | 15600 |
| 2025-07-24 | -15.00 | $67.11 | 11300 |
| 2025-07-23 | 0.00 | $67.56 | 37327 |
| 2025-07-22 | 0.00 | $66.37 | 22932 |
| 2025-07-21 | -10.82 | $66.00 | 12948 |
| 2025-07-18 | -17.67 | $65.52 | 16420 |
| 2025-07-17 | -12.17 | $65.63 | 15100 |
| 2025-07-16 | -17.39 | $65.51 | 68600 |
| 2025-07-15 | -28.26 | $65.26 | 11000 |
| 2025-07-14 | -10.87 | $65.66 | 25500 |
| 2025-07-11 | -16.09 | $65.54 | 9427 |
| 2025-07-10 | 0.00 | $65.91 | 8400 |
| 2025-07-09 | 0.00 | $65.84 | 14148 |
| 2025-07-08 | -13.30 | $65.50 | 27636 |
| 2025-07-07 | -38.53 | $64.95 | 30003 |
| 2025-07-03 | -0.92 | $65.77 | 10931 |
| 2025-07-02 | -0.50 | $65.60 | 12600 |
| 2025-07-01 | -14.50 | $65.32 | 22100 |
| 2025-06-30 | -15.00 | $65.31 | 41100 |
| 2025-06-27 | -20.32 | $65.10 | 45700 |
| 2025-06-26 | -29.88 | $64.86 | 32540 |
| 2025-06-25 | -20.32 | $65.10 | 22413 |
| 2025-06-24 | -14.34 | $65.25 | 15600 |
| 2025-06-23 | -39.67 | $64.40 | 29530 |
| 2025-06-20 | -53.11 | $63.99 | 18800 |
| 2025-06-18 | -36.07 | $64.51 | 17200 |
| 2025-06-17 | -38.69 | $64.43 | 36200 |
| 2025-06-16 | -11.96 | $65.22 | 10400 |
| 2025-06-13 | -19.23 | $64.86 | 16747 |
| 2025-06-12 | 0.00 | $65.51 | 14415 |
| 2025-06-11 | -4.42 | $65.05 | 12700 |
| 2025-06-10 | -0.26 | $65.01 | 25000 |
| 2025-06-09 | -3.69 | $64.84 | 21700 |
| 2025-06-06 | -0.56 | $64.64 | 17300 |
| 2025-06-05 | -6.11 | $64.42 | 40421 |
| 2025-06-04 | -2.65 | $64.36 | 16906 |
| 2025-06-03 | -7.84 | $63.98 | 13700 |
| 2025-06-02 | 0.00 | $64.26 | 15103 |
| 2025-05-30 | -7.72 | $63.56 | 28527 |
| 2025-05-29 | -4.67 | $63.61 | 20300 |
| 2025-05-28 | -10.71 | $63.33 | 19200 |
| 2025-05-27 | -1.14 | $63.75 | 23700 |
| 2025-05-23 | -6.25 | $63.22 | 26515 |
| 2025-05-22 | -13.73 | $62.89 | 12600 |
| 2025-05-21 | -11.98 | $62.94 | 22138 |
| 2025-05-20 | 0.00 | $63.12 | 15100 |
| 2025-05-19 | 0.00 | $62.87 | 19900 |
| 2025-05-16 | -0.19 | $62.40 | 30500 |
| 2025-05-15 | 0.00 | $62.28 | 36900 |
| 2025-05-14 | -4.46 | $61.88 | 17200 |
| 2025-05-13 | -2.16 | $61.93 | 10600 |
| 2025-05-12 | -6.73 | $61.64 | 18931 |
| 2025-05-09 | -2.80 | $61.15 | 22200 |
| 2025-05-08 | -6.81 | $60.80 | 29300 |
| 2025-05-07 | -4.41 | $60.88 | 20106 |
| 2025-05-06 | -1.01 | $61.20 | 26300 |
| 2025-05-05 | -1.52 | $61.15 | 32742 |
| 2025-05-02 | -0.62 | $60.96 | 24438 |
| 2025-05-01 | -8.29 | $59.82 | 10800 |
| 2025-04-30 | -6.87 | $59.95 | 42605 |
| 2025-04-29 | -1.37 | $60.03 | 179902 |
| 2025-04-28 | 0.00 | $59.91 | 21721 |
| 2025-04-25 | -1.71 | $59.48 | 1.4M |
| 2025-04-24 | -0.62 | $59.44 | 48132 |
| 2025-04-23 | -13.66 | $58.68 | 108100 |
| 2025-04-22 | -15.67 | $58.62 | 9333 |
| 2025-04-21 | -27.37 | $57.62 | 19700 |
| 2025-04-17 | -25.73 | $57.76 | 17303 |
| 2025-04-16 | -31.58 | $57.26 | 50104 |
| 2025-04-15 | -33.74 | $57.32 | 338336 |
| 2025-04-14 | -38.00 | $56.94 | 20300 |
| 2025-04-11 | -45.52 | $56.27 | 10900 |
| 2025-04-10 | -62.56 | $54.75 | 32949 |
| 2025-04-09 | -54.71 | $55.45 | 86600 |
| 2025-04-08 | -95.29 | $51.83 | 85625 |
| 2025-04-07 | -92.71 | $52.32 | 273600 |
| 2025-04-04 | -98.66 | $53.72 | 258303 |
| 2025-04-03 | -96.69 | $57.41 | 22000 |
| 2025-04-02 | -64.15 | $58.63 | 23726 |
| 2025-04-01 | -70.57 | $58.46 | 258632 |
| 2025-03-31 | -58.38 | $58.31 | 9930 |
| 2025-03-28 | -45.38 | $58.76 | 29103 |
| 2025-03-27 | -26.30 | $59.42 | 12646 |
| 2025-03-26 | -29.48 | $59.31 | 6600 |
| 2025-03-25 | -14.16 | $59.84 | 4548 |
| 2025-03-24 | -20.81 | $59.61 | 5700 |
| 2025-03-21 | -25.14 | $59.46 | 8816 |
| 2025-03-20 | -16.76 | $59.75 | 9600 |
| 2025-03-19 | -1.16 | $60.29 | 21017 |
| 2025-03-18 | -0.91 | $60.13 | 15915 |
| 2025-03-17 | -1.52 | $60.10 | 2900 |
| 2025-03-14 | -7.52 | $59.33 | 7322 |
| 2025-03-13 | -48.12 | $58.25 | 13100 |
| 2025-03-12 | -36.84 | $58.55 | 12101 |
| 2025-03-11 | -49.25 | $58.22 | 7900 |
| 2025-03-10 | -48.50 | $58.24 | 18900 |
| 2025-03-07 | -1.11 | $59.50 | 21108 |
| 2025-03-06 | -18.99 | $58.92 | 3434 |
| 2025-03-05 | 0.00 | $59.22 | 13405 |
| 2025-03-04 | -44.71 | $57.70 | 21100 |
| 2025-03-03 | -34.09 | $57.64 | 35727 |
| 2025-02-28 | -39.49 | $57.45 | 10449 |
| 2025-02-27 | -32.95 | $57.68 | 15501 |
| 2025-02-26 | -13.35 | $58.37 | 3100 |
| 2025-02-25 | -17.61 | $58.22 | 1704 |
| 2025-02-24 | -26.70 | $57.90 | 2700 |
| 2025-02-21 | -23.86 | $58.00 | 23330 |
| 2025-02-20 | -11.36 | $58.44 | 5600 |
| 2025-02-19 | -21.31 | $58.09 | 5200 |
| 2025-02-18 | -0.32 | $58.46 | 15338 |
| 2025-02-14 | -5.92 | $58.10 | 6349 |
| 2025-02-13 | 0.00 | $57.93 | 629539 |
| 2025-02-12 | -1.05 | $57.42 | 10412 |
| 2025-02-11 | -2.11 | $57.26 | 2419 |
| 2025-02-10 | -3.76 | $57.18 | 4200 |
| 2025-02-07 | -13.17 | $56.83 | 16200 |
| 2025-02-06 | 0.00 | $57.11 | 5412 |
| 2025-02-05 | -3.82 | $56.87 | 2900 |
| 2025-02-04 | -17.94 | $56.39 | 16512 |
| 2025-02-03 | -37.35 | $55.73 | 11300 |
| 2025-01-31 | -20.59 | $56.30 | 21200 |
| 2025-01-30 | -4.41 | $56.85 | 2100 |
| 2025-01-29 | -11.78 | $56.22 | 4300 |
| 2025-01-28 | -14.81 | $56.13 | 4200 |
| 2025-01-27 | -14.14 | $56.15 | 3700 |
| 2025-01-24 | -4.71 | $56.43 | 7337 |
| 2025-01-23 | -9.79 | $56.18 | 13605 |
| 2025-01-22 | -7.66 | $55.89 | 8833 |
| 2025-01-21 | 0.00 | $56.08 | 1415 |
| 2025-01-17 | -51.10 | $55.16 | 2231 |
| 2025-01-16 | -60.43 | $54.89 | 4609 |
| 2025-01-15 | -66.00 | $54.79 | 5113 |
| 2025-01-14 | -85.35 | $54.17 | 6400 |
| 2025-01-13 | -94.47 | $53.82 | 4339 |
| 2025-01-10 | -98.76 | $54.00 | 3400 |
| 2025-01-08 | -82.70 | $54.92 | 12300 |
| 2025-01-07 | -79.02 | $55.18 | 1800 |
| 2025-01-06 | -76.69 | $55.28 | 1719 |
| 2025-01-03 | -83.92 | $54.97 | 4624 |
| 2025-01-02 | -90.21 | $54.70 | 13100 |
| 2024-12-31 | -88.58 | $54.77 | 40000 |
| 2024-12-30 | -91.61 | $54.64 | 204000 |
| 2024-12-27 | -82.52 | $55.03 | 3900 |
| 2024-12-26 | -78.32 | $55.21 | 10426 |
| 2024-12-24 | -82.28 | $55.04 | 831 |
| 2024-12-23 | -86.48 | $54.86 | 13903 |
| 2024-12-20 | -92.77 | $54.59 | 19300 |
| 2024-12-19 | -99.27 | $54.49 | 4720 |
| 2024-12-18 | -100.00 | $55.44 | 13800 |
| 2024-12-17 | -77.82 | $56.71 | 1940 |
| 2024-12-16 | -62.11 | $56.98 | 1734 |
| 2024-12-13 | -49.25 | $57.26 | 14639 |
| 2024-12-12 | -43.61 | $57.41 | 1346 |
| 2024-12-11 | -24.44 | $57.92 | 3215 |
| 2024-12-10 | -36.84 | $57.59 | 1000 |
| 2024-12-09 | -17.29 | $58.11 | 4605 |
| 2024-12-06 | -13.70 | $57.80 | 2446 |
| 2024-12-05 | -27.92 | $57.95 | 7712 |
| 2024-12-04 | -40.64 | $57.59 | 3200 |
| 2024-12-03 | -40.99 | $57.58 | 4142 |
| 2024-12-02 | -52.65 | $57.25 | 3100 |
| 2024-11-29 | -54.42 | $57.20 | 200 |
| 2024-11-27 | -74.20 | $56.64 | 13200 |
| 2024-11-26 | -82.33 | $56.41 | 61315 |
| 2024-11-25 | -68.20 | $56.81 | 18036 |
| 2024-11-22 | -72.08 | $56.70 | 31523 |
| 2024-11-21 | -78.45 | $56.52 | 291500 |
| 2024-11-20 | -82.33 | $56.41 | 6000 |
| 2024-11-19 | -77.39 | $56.55 | 9920 |
| 2024-11-18 | -79.15 | $56.50 | 2500 |
| 2024-11-15 | -95.05 | $56.05 | 2620 |
| 2024-11-14 | -99.68 | $56.01 | 6600 |
| 2024-11-13 | -97.15 | $56.09 | 2800 |
| 2024-11-12 | -98.55 | $56.44 | 900 |
| 2024-11-11 | -84.65 | $57.45 | 5300 |
| 2024-11-08 | -80.09 | $57.59 | 1500 |
| 2024-11-07 | -34.91 | $58.65 | 2403 |
| 2024-11-06 | -80.60 | $57.59 | 3200 |
| 2024-11-05 | -59.26 | $58.18 | 8343 |
| 2024-11-04 | -88.89 | $57.54 | 10625 |
| 2024-11-01 | -95.55 | $57.41 | 17800 |
| 2024-10-31 | -100.00 | $57.30 | 400 |
| 2024-10-30 | -100.00 | $57.61 | 1614 |
| 2024-10-29 | -95.58 | $57.85 | 1300 |
| 2024-10-28 | -84.96 | $58.09 | 13615 |
| 2024-10-25 | -97.12 | $57.82 | 25800 |
| 2024-10-24 | -94.02 | $58.00 | 13640 |
| 2024-10-23 | -100.00 | $57.84 | 300 |
| 2024-10-22 | -94.88 | $58.42 | 8214 |
| 2024-10-21 | -91.60 | $58.54 | 11900 |
| 2024-10-18 | -72.29 | $59.16 | 1630 |
| 2024-10-17 | -90.13 | $58.73 | 800 |
| 2024-10-16 | -83.69 | $58.88 | 1233 |
| 2024-10-15 | -76.24 | $58.52 | 300 |
| 2024-10-14 | -48.51 | $59.36 | 25700 |
| 2024-10-11 | -47.52 | $59.39 | 4311 |
| 2024-10-10 | -53.27 | $59.12 | 200 |
| 2024-10-09 | -44.44 | $59.07 | 1333 |
| 2024-10-08 | -33.27 | $59.20 | 500 |
| 2024-10-07 | -21.84 | $59.76 | 11800 |
| 2024-10-04 | -19.59 | $59.87 | 800 |
| 2024-10-03 | -30.00 | $59.36 | 3810 |
| 2024-10-02 | -16.73 | $60.01 | 710 |
| 2024-10-01 | -19.80 | $59.86 | 900 |
| 2024-09-30 | -16.73 | $60.01 | 1818 |
| 2024-09-27 | -9.80 | $60.35 | 9500 |
| 2024-09-26 | 0.00 | $60.52 | 401 |
| 2024-09-25 | -15.01 | $59.10 | 1100 |
| 2024-09-24 | -0.80 | $59.63 | 1305 |
| 2024-09-23 | -4.70 | $58.77 | 9226 |
| 2024-09-20 | -13.18 | $58.50 | 144 |
| 2024-09-19 | 0.00 | $58.89 | 2230 |
| 2024-09-18 | -30.22 | $57.80 | 600 |
| 2024-09-17 | -27.61 | $57.87 | 34600 |
| 2024-09-16 | -21.27 | $58.04 | 1119 |
| 2024-09-13 | -36.94 | $57.62 | 539 |
| 2024-09-12 | -50.00 | $57.27 | 1318 |
| 2024-09-11 | -69.03 | $56.76 | 1300 |
| 2024-09-10 | -70.61 | $56.52 | 500 |
| 2024-09-09 | -53.33 | $56.77 | 100 |
| 2024-09-06 | -61.66 | $56.31 | 1700 |
| 2024-09-05 | -32.63 | $57.37 | 400 |
| 2024-09-04 | -28.54 | $57.28 | 21500 |
| 2024-09-03 | -24.65 | $57.37 | 1600 |
| 2024-08-30 | -1.93 | $58.51 | 13200 |
| 2024-08-29 | -5.80 | $58.31 | 18400 |
| 2024-08-28 | -8.32 | $58.18 | 436 |
| 2024-08-27 | -0.19 | $58.60 | 533 |
| 2024-08-26 | -3.68 | $58.42 | 3728 |
| 2024-08-23 | -0.19 | $58.60 | 9028 |
| 2024-08-22 | -10.99 | $57.49 | 500 |
| 2024-08-21 | 0.00 | $57.99 | 700 |
| 2024-08-20 | -7.13 | $57.61 | 947 |
| 2024-08-19 | -0.89 | $57.89 | 8427 |
| 2024-08-16 | -5.94 | $57.24 | 906 |
| 2024-08-15 | -17.82 | $56.76 | 5246 |
| 2024-08-14 | -38.74 | $56.16 | 2200 |
| 2024-08-13 | -41.85 | $56.08 | 5925 |
| 2024-08-12 | -60.65 | $55.27 | 2839 |
| 2024-08-09 | -63.44 | $55.14 | 37723 |
| 2024-08-08 | -71.43 | $54.82 | 638 |
| 2024-08-07 | -89.44 | $53.95 | 17626 |
| 2024-08-06 | -95.45 | $53.66 | 140528 |
| 2024-08-05 | -98.96 | $53.49 | 77100 |
| 2024-08-02 | -97.33 | $54.99 | 312 |
| 2024-08-01 | -88.37 | $55.99 | 206 |
| 2024-07-31 | -35.27 | $57.36 | 14720 |
| 2024-07-30 | -68.99 | $56.49 | 7922 |
| 2024-07-29 | -72.09 | $56.41 | 43739 |
| 2024-07-26 | -64.34 | $56.61 | 1100 |
| 2024-07-25 | -89.53 | $55.96 | 9100 |
| 2024-07-24 | -80.24 | $56.24 | 7506 |
| 2024-07-23 | -55.34 | $56.87 | 8400 |
| 2024-07-22 | -39.13 | $57.28 | 2700 |
| 2024-07-19 | -60.08 | $56.75 | 2500 |
| 2024-07-18 | -41.11 | $57.23 | 2500 |
| 2024-07-17 | -20.16 | $57.76 | 3137 |
| 2024-07-16 | -7.11 | $58.09 | 2400 |
| 2024-07-15 | -20.95 | $57.74 | 3134 |
| 2024-07-12 | -4.35 | $58.16 | 1300 |
| 2024-07-11 | -4.72 | $57.76 | 2932 |
| 2024-07-10 | -5.08 | $57.42 | 1900 |
| 2024-07-09 | -37.29 | $56.85 | 423 |
| 2024-07-08 | -29.38 | $56.99 | 3624 |
| 2024-07-05 | -31.82 | $57.24 | 200 |
| 2024-07-03 | -43.64 | $56.98 | 1007 |
| 2024-07-02 | -76.36 | $56.26 | 1704 |
| 2024-07-01 | -85.94 | $56.09 | 8800 |
| 2024-06-28 | -91.97 | $55.94 | 2107 |
| 2024-06-27 | -95.98 | $55.84 | 3000 |
| 2024-06-26 | -97.99 | $55.79 | 2105 |
| 2024-06-25 | -60.29 | $57.03 | 100 |
| 2024-06-24 | -56.46 | $57.11 | 33134 |
| 2024-06-21 | -79.43 | $56.63 | 1900 |
| 2024-06-20 | -58.37 | $57.07 | 9400 |
| 2024-06-18 | -62.38 | $56.99 | 2321 |
| 2024-06-17 | -80.97 | $56.63 | 1500 |
| 2024-06-14 | -96.26 | $56.40 | 2000 |
| 2024-06-13 | -95.27 | $56.85 | 905 |
| 2024-06-12 | -60.90 | $57.51 | 200 |
| 2024-06-11 | -100.00 | $56.90 | 2900 |
| 2024-06-10 | -74.81 | $57.48 | 433 |
| 2024-06-07 | -91.60 | $57.26 | 2000 |
| 2024-06-06 | -38.93 | $57.88 | 3033 |
| 2024-06-05 | -46.20 | $57.67 | 800 |
| 2024-06-04 | -64.91 | $57.35 | 6718 |
| 2024-06-03 | -24.56 | $58.04 | 20800 |
| 2024-05-31 | -33.66 | $57.78 | 1315 |
| 2024-05-30 | -39.57 | $57.53 | 600 |
| 2024-05-29 | -39.51 | $57.16 | 800 |
| 2024-05-28 | -13.07 | $58.03 | 634 |
| 2024-05-24 | -18.85 | $57.84 | 100 |
| 2024-05-23 | -34.35 | $57.33 | 500 |
| 2024-05-22 | -23.10 | $57.70 | 1247 |
| 2024-05-21 | -5.47 | $58.28 | 2700 |
| 2024-05-20 | -2.13 | $58.39 | 1417 |
| 2024-05-17 | 0.00 | $58.36 | 1900 |
| 2024-05-16 | -4.00 | $58.06 | 100 |
| 2024-05-15 | -0.27 | $58.20 | 700 |
| 2024-05-14 | 0.00 | $57.70 | 109 |
| 2024-05-13 | -2.60 | $57.31 | 3400 |
| 2024-05-10 | -1.70 | $57.20 | 1918 |
| 2024-05-09 | 0.00 | $57.11 | 817 |
| 2024-05-08 | -5.04 | $56.76 | 300 |
| 2024-05-07 | -3.49 | $56.80 | 1135 |
| 2024-05-06 | 0.00 | $56.87 | 400 |
| 2024-05-03 | -10.67 | $56.57 | 20605 |
| 2024-05-02 | -28.85 | $56.11 | 100 |
| 2024-05-01 | -62.85 | $55.25 | 4400 |
| 2024-04-30 | -58.10 | $55.37 | 1900 |
| 2024-04-29 | -24.90 | $56.21 | 7600 |
| 2024-04-26 | -41.50 | $55.79 | 6800 |
| 2024-04-25 | -61.26 | $55.29 | 100 |
| 2024-04-24 | -58.89 | $55.35 | 1300 |
| 2024-04-23 | -55.73 | $55.43 | 3236 |
| 2024-04-22 | -74.31 | $54.96 | 1049 |
| 2024-04-19 | -94.07 | $54.46 | 200 |
| 2024-04-18 | -94.07 | $54.46 | 711 |
| 2024-04-17 | -93.68 | $54.47 | 2100 |
| 2024-04-16 | -99.60 | $54.38 | 800 |
| 2024-04-15 | -95.72 | $55.05 | 4400 |
| 2024-04-12 | -97.50 | $55.28 | 1110 |
| 2024-04-11 | -39.87 | $56.23 | 1900 |
| 2024-04-10 | -49.67 | $56.08 | 3236 |
| 2024-04-09 | 0.00 | $56.84 | 1000 |
| 2024-04-08 | -7.27 | $56.68 | 429 |
| 2024-04-05 | -32.12 | $56.27 | 2000 |
| 2024-04-04 | -42.42 | $56.10 | 2200 |
| 2024-04-03 | -4.48 | $56.40 | 2942 |
| 2024-04-02 | -16.02 | $55.98 | 500 |
| 2024-04-01 | -8.84 | $56.11 | 2804 |
| 2024-03-28 | -2.21 | $56.23 | 2746 |
| 2024-03-27 | -0.47 | $56.20 | 1331 |
| 2024-03-26 | -15.77 | $55.86 | 300 |
| 2024-03-25 | -17.57 | $55.82 | 2201 |
| 2024-03-22 | -17.57 | $55.82 | 2115 |
| 2024-03-21 | -5.41 | $56.09 | 1700 |
| 2024-03-20 | -0.47 | $56.10 | 1211 |
| 2024-03-19 | -16.11 | $55.49 | 1100 |
| 2024-03-18 | -18.48 | $55.44 | 4719 |
| 2024-03-15 | -18.72 | $55.42 | 2444 |
| 2024-03-14 | -21.03 | $55.34 | 7400 |
| 2024-03-13 | -6.21 | $55.65 | 14135 |
| 2024-03-12 | -2.21 | $55.75 | 1934 |
| 2024-03-11 | -14.64 | $55.30 | 2300 |
| 2024-03-08 | -7.46 | $55.56 | 4700 |
| 2024-03-07 | -1.70 | $55.68 | 7313 |
| 2024-03-06 | -5.68 | $55.20 | 4000 |
| 2024-03-05 | -12.03 | $54.55 | 8220 |
| 2024-03-04 | -6.77 | $54.69 | 9300 |
| 2024-03-01 | -0.38 | $54.86 | 1200 |
| 2024-02-29 | -9.25 | $54.27 | 3200 |
| 2024-02-28 | -20.70 | $54.01 | 400 |
| 2024-02-27 | -4.41 | $54.38 | 2328 |
| 2024-02-26 | -9.69 | $54.26 | 1304 |
| 2024-02-23 | -2.20 | $54.43 | 4900 |
| 2024-02-22 | -0.91 | $54.39 | 2839 |
| 2024-02-21 | -2.94 | $53.86 | 3532 |
| 2024-02-20 | -6.93 | $53.77 | 1534 |
| 2024-02-16 | -7.96 | $53.74 | 9326 |
| 2024-02-15 | -2.12 | $53.50 | 617 |
| 2024-02-14 | -21.47 | $52.93 | 100 |
| 2024-02-13 | -51.34 | $52.32 | 3523 |
| 2024-02-12 | -0.53 | $53.27 | 500 |
| 2024-02-09 | -11.76 | $53.06 | 300 |
| 2024-02-08 | -18.18 | $52.94 | 4801 |
| 2024-02-07 | -9.63 | $53.10 | 4631 |
| 2024-02-06 | -4.81 | $53.19 | 2420 |
| 2024-02-05 | -39.47 | $52.56 | 20800 |
| 2024-02-02 | -21.58 | $52.90 | 2100 |
| 2024-02-01 | -4.21 | $53.23 | 1208 |
| 2024-01-31 | -28.95 | $52.76 | 5000 |
| 2024-01-30 | -18.50 | $53.04 | 1913 |
| 2024-01-29 | -25.74 | $53.17 | 2140 |
| 2024-01-26 | -39.36 | $52.92 | 1504 |
| 2024-01-25 | -46.99 | $52.73 | 701 |
| 2024-01-24 | -54.22 | $52.55 | 2038 |
| 2024-01-23 | -73.09 | $52.08 | 6028 |
| 2024-01-22 | -73.09 | $52.08 | 1300 |
| 2024-01-19 | -75.90 | $52.01 | 4211 |
| 2024-01-18 | -83.53 | $51.82 | 38700 |
| 2024-01-17 | -100.00 | $51.41 | 100 |
| 2024-01-16 | -100.00 | $52.02 | 2843 |
| 2024-01-12 | -49.44 | $53.02 | 500 |
| 2024-01-11 | -61.24 | $52.81 | 1200 |
| 2024-01-10 | -58.99 | $52.85 | 1219 |
| 2024-01-09 | -62.23 | $52.73 | 3535 |
| 2024-01-08 | -30.73 | $53.31 | 803 |
| 2024-01-05 | -45.83 | $53.02 | 4515 |
| 2024-01-04 | -48.04 | $52.92 | 20800 |
| 2024-01-03 | -50.71 | $52.83 | 2613 |
| 2024-01-02 | -36.49 | $53.13 | 5400 |
| 2023-12-29 | -8.53 | $53.72 | 1000 |
| 2023-12-28 | -8.53 | $53.72 | 1000 |
| 2023-12-27 | -2.02 | $53.73 | 30900 |
| 2023-12-26 | -15.15 | $53.47 | 800 |
| 2023-12-22 | -27.23 | $53.19 | 641 |
| 2023-12-21 | -31.92 | $53.09 | 800 |
| 2023-12-20 | -71.30 | $52.13 | 1146 |
| 2023-12-19 | 0.00 | $53.77 | 20102 |
| 2023-12-18 | -19.37 | $53.25 | 6200 |
| 2023-12-15 | -22.41 | $53.16 | 4200 |
| 2023-12-14 | -3.21 | $53.59 | 2600 |
| 2023-12-13 | -0.97 | $52.93 | 3500 |
| 2023-12-12 | -20.23 | $52.14 | 105 |
| 2023-12-11 | -11.36 | $52.19 | 318 |
| 2023-12-08 | -11.46 | $52.12 | 3638 |
| 2023-12-07 | -12.07 | $52.10 | — |
| 2023-12-06 | -19.50 | $51.86 | 500 |
| 2023-12-05 | -21.36 | $51.80 | 17800 |
| 2023-12-04 | -14.55 | $52.02 | 300 |
| 2023-12-01 | 0.00 | $52.49 | 123 |
| 2023-11-30 | -1.46 | $51.96 | 800 |
| 2023-11-29 | -1.07 | $51.96 | 731 |
| 2023-11-28 | 0.00 | $51.95 | 1800 |
| 2023-11-27 | -3.59 | $51.70 | 400 |
| 2023-11-24 | 0.00 | $51.84 | 100 |
| 2023-11-22 | -6.67 | $51.47 | 100 |
| 2023-11-21 | -6.91 | $51.46 | 100 |
| 2023-11-20 | 0.00 | $51.74 | 400 |
| 2023-11-17 | 0.00 | $51.46 | 816 |
| 2023-11-16 | -9.63 | $50.88 | 100 |
| 2023-11-15 | -1.13 | $51.18 | 1100 |
| 2023-11-14 | -0.86 | $51.15 | 1138 |
| 2023-11-13 | -15.83 | $49.87 | 5600 |
| 2023-11-10 | -22.39 | $49.70 | 600 |
| 2023-11-09 | -36.29 | $49.34 | 100 |
| 2023-11-08 | -32.43 | $49.44 | 1400 |
| 2023-11-07 | -22.01 | $49.71 | 4900 |
| 2023-11-06 | -8.11 | $50.07 | 1000 |
| 2023-11-03 | -1.16 | $50.25 | 2106 |
| 2023-11-02 | -28.79 | $49.52 | 2610 |
| 2023-11-01 | -64.98 | $48.59 | 13600 |
| 2023-10-31 | -80.16 | $48.20 | 2403 |
| 2023-10-30 | -78.99 | $48.23 | 100 |
| 2023-10-27 | -97.28 | $47.76 | 7832 |
| 2023-10-26 | -96.21 | $47.79 | 4410 |
| 2023-10-25 | -99.57 | $48.02 | 1100 |
| 2023-10-24 | -84.09 | $48.48 | 4306 |
| 2023-10-23 | -98.64 | $48.16 | 14800 |
| 2023-10-20 | -100.00 | $48.21 | 419 |
| 2023-10-19 | -82.22 | $48.76 | 3737 |
| 2023-10-18 | -71.48 | $49.05 | 707 |
| 2023-10-17 | -47.04 | $49.80 | 117 |
| 2023-10-16 | -49.36 | $49.87 | 535 |
| 2023-10-13 | -62.74 | $49.45 | 200 |
| 2023-10-12 | -51.75 | $49.80 | 1800 |
| 2023-10-11 | -40.00 | $50.26 | 3016 |
| 2023-10-10 | -44.24 | $50.12 | 200 |
| 2023-10-09 | -66.67 | $49.38 | 713 |
| 2023-10-06 | -65.45 | $49.42 | 1320 |
| 2023-10-05 | -83.03 | $48.84 | 3113 |
| 2023-10-04 | -96.06 | $48.41 | 1000 |
| 2023-10-03 | -98.03 | $48.59 | 600 |
| 2023-10-02 | -99.12 | $49.32 | 800 |
| 2023-09-29 | -75.12 | $50.04 | 6200 |
| 2023-09-28 | -71.22 | $50.12 | 800 |
| 2023-09-27 | -90.73 | $49.72 | 600 |
| 2023-09-26 | -97.33 | $49.76 | 1647 |
| 2023-09-25 | -100.00 | $50.38 | 100 |
| 2023-09-22 | -59.88 | $50.58 | 1800 |
| 2023-09-21 | -71.26 | $50.39 | 100 |
| 2023-09-20 | -25.75 | $51.15 | 100 |
| 2023-09-19 | -14.97 | $51.33 | 600 |
| 2023-09-18 | -18.56 | $51.27 | 302 |
| 2023-09-15 | -8.98 | $51.43 | 100 |
| 2023-09-14 | 0.00 | $51.58 | 100 |
| 2023-09-13 | -35.44 | $50.93 | 100 |
| 2023-09-12 | -29.75 | $51.02 | 300 |
| 2023-09-11 | -21.52 | $51.15 | 138 |
| 2023-09-08 | -55.70 | $50.61 | 411 |
| 2023-09-07 | -69.49 | $50.63 | 100 |
| 2023-09-06 | -56.36 | $50.94 | 523 |
| 2023-09-05 | -48.73 | $51.12 | — |
| 2023-09-01 | -34.75 | $51.45 | 1828 |
| 2023-08-31 | -43.22 | $51.25 | 800 |
| 2023-08-30 | -36.02 | $51.42 | 100 |
| 2023-08-29 | -39.00 | $51.49 | 700 |
| 2023-08-28 | -69.26 | $50.78 | 100 |
| 2023-08-25 | -90.42 | $50.25 | 630 |
| 2023-08-24 | -97.15 | $50.05 | 2100 |
| 2023-08-23 | -82.34 | $50.57 | 400 |
| 2023-08-22 | -96.87 | $50.06 | — |
| 2023-08-21 | -95.16 | $50.12 | 2 |
| 2023-08-18 | -99.72 | $49.96 | 1047 |
| 2023-08-17 | -100.00 | $50.12 | 203 |
| 2023-08-16 | -100.00 | $50.25 | 209 |
| 2023-08-15 | -100.00 | $50.58 | 525 |
| 2023-08-14 | -89.37 | $51.19 | 200 |
| 2023-08-11 | -100.00 | $51.46 | 100 |
| 2023-08-10 | -90.56 | $51.83 | 247 |
| 2023-08-09 | -95.00 | $51.75 | 100 |
| 2023-08-08 | -97.22 | $51.71 | 100 |
| 2023-08-07 | -53.85 | $52.13 | — |
| 2023-08-04 | -54.24 | $51.86 | 400 |
| 2023-08-03 | -59.21 | $51.66 | 100 |
| 2023-08-02 | -49.04 | $51.68 | 633 |
| 2023-08-01 | -19.83 | $52.74 | 118 |
| 2023-07-31 | -1.93 | $53.39 | 416 |
| 2023-07-28 | -2.81 | $53.29 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.30
2026-07-24
Close Price
$81.30
Vol: 26875Average Directional Index - Detailed Analysis
Minimum
4.88
Average
20.99
Maximum
59.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.30 | $81.30 | 26875 |
| 2026-07-23 | 12.09 | $81.41 | 36321 |
| 2026-07-22 | 11.79 | $82.19 | 37414 |
| 2026-07-21 | 11.85 | $81.87 | 56427 |
| 2026-07-20 | 11.71 | $80.44 | 38449 |
| 2026-07-17 | 11.03 | $80.97 | 57600 |
| 2026-07-16 | 10.32 | $81.53 | 49029 |
| 2026-07-15 | 9.99 | $82.42 | 33100 |
| 2026-07-14 | 9.79 | $82.07 | 95457 |
| 2026-07-13 | 9.65 | $81.34 | 110700 |
| 2026-07-10 | 9.50 | $82.57 | 68000 |
| 2026-07-09 | 9.60 | $81.96 | 52646 |
| 2026-07-08 | 9.50 | $81.65 | 49136 |
| 2026-07-07 | 9.17 | $82.00 | 136000 |
| 2026-07-06 | 9.22 | $83.13 | 55902 |
| 2026-07-02 | 9.58 | $82.05 | 72924 |
| 2026-07-01 | 9.77 | $81.63 | 75739 |
| 2026-06-30 | 9.56 | $82.38 | 34417 |
| 2026-06-29 | 9.47 | $81.87 | 53800 |
| 2026-06-26 | 9.17 | $81.53 | 31537 |
| 2026-06-25 | 8.91 | $82.01 | 143800 |
| 2026-06-24 | 8.75 | $81.56 | 48000 |
| 2026-06-23 | 8.26 | $81.94 | 86200 |
| 2026-06-22 | 8.01 | $84.38 | 26902 |
| 2026-06-18 | 8.23 | $84.09 | 41900 |
| 2026-06-17 | 8.56 | $83.53 | 58470 |
| 2026-06-16 | 8.91 | $84.08 | 30421 |
| 2026-06-15 | 9.04 | $84.34 | 33100 |
| 2026-06-12 | 9.06 | $83.29 | 60130 |
| 2026-06-11 | 9.51 | $82.69 | 42100 |
| 2026-06-10 | 9.71 | $80.88 | 50100 |
| 2026-06-09 | 9.60 | $82.05 | 54807 |
| 2026-06-08 | 9.49 | $82.10 | 82738 |
| 2026-06-05 | 9.00 | $81.37 | 61900 |
| 2026-06-04 | 8.49 | $84.60 | 66838 |
| 2026-06-03 | 8.87 | $84.32 | 21500 |
| 2026-06-02 | 9.23 | $85.29 | 37200 |
| 2026-06-01 | 9.42 | $84.70 | 88500 |
| 2026-05-29 | 9.78 | $84.63 | 76500 |
| 2026-05-28 | 10.02 | $84.48 | 70000 |
| 2026-05-27 | 10.40 | $84.35 | 43035 |
| 2026-05-26 | 10.60 | $84.79 | 50200 |
| 2026-05-22 | 10.74 | $83.05 | 24000 |
| 2026-05-21 | 11.18 | $83.01 | 23947 |
| 2026-05-20 | 11.65 | $82.69 | 37600 |
| 2026-05-19 | 11.87 | $81.45 | 57400 |
| 2026-05-18 | 11.80 | $82.26 | 35614 |
| 2026-05-15 | 11.96 | $81.91 | 114500 |
| 2026-05-14 | 12.17 | $83.83 | 40545 |
| 2026-05-13 | 12.58 | $83.99 | 44800 |
| 2026-05-12 | 13.03 | $83.30 | 58228 |
| 2026-05-11 | 13.67 | $84.09 | 30800 |
| 2026-05-08 | 13.87 | $83.93 | 37105 |
| 2026-05-07 | 14.15 | $82.92 | 37931 |
| 2026-05-06 | 14.45 | $83.82 | 61919 |
| 2026-05-05 | 14.89 | $82.03 | 28327 |
| 2026-05-04 | 15.41 | $80.82 | 41700 |
| 2026-05-01 | 15.74 | $81.62 | 46900 |
| 2026-04-30 | 16.41 | $81.71 | 72400 |
| 2026-04-29 | 16.99 | $80.00 | 61700 |
| 2026-04-28 | 17.07 | $80.60 | 51500 |
| 2026-04-27 | 17.35 | $80.85 | 29700 |
| 2026-04-24 | 17.79 | $81.08 | 30900 |
| 2026-04-23 | 18.25 | $80.60 | 61712 |
| 2026-04-22 | 18.74 | $81.36 | 45844 |
| 2026-04-21 | 19.68 | $80.76 | 49500 |
| 2026-04-20 | 20.67 | $82.21 | 22832 |
| 2026-04-17 | 21.46 | $82.67 | 30500 |
| 2026-04-16 | 22.03 | $81.56 | 42623 |
| 2026-04-15 | 23.04 | $81.57 | 31941 |
| 2026-04-14 | 24.15 | $81.95 | 51500 |
| 2026-04-13 | 25.24 | $81.18 | 38504 |
| 2026-04-10 | 26.52 | $80.58 | 30145 |
| 2026-04-09 | 27.80 | $80.48 | 42800 |
| 2026-04-08 | 29.23 | $80.41 | 95200 |
| 2026-04-07 | 30.74 | $77.29 | 51500 |
| 2026-04-06 | 31.24 | $77.30 | 66600 |
| 2026-04-02 | 31.92 | $76.77 | 64600 |
| 2026-04-01 | 32.52 | $77.33 | 52200 |
| 2026-03-31 | 33.50 | $76.17 | 171030 |
| 2026-03-30 | 33.96 | $73.93 | 49700 |
| 2026-03-27 | 33.79 | $74.14 | 170600 |
| 2026-03-26 | 33.64 | $74.53 | 70000 |
| 2026-03-25 | 33.62 | $76.30 | 48239 |
| 2026-03-24 | 33.92 | $75.14 | 102346 |
| 2026-03-23 | 33.70 | $75.48 | 101506 |
| 2026-03-20 | 33.56 | $73.78 | 55900 |
| 2026-03-19 | 33.07 | $75.98 | 61215 |
| 2026-03-18 | 32.78 | $76.19 | 77000 |
| 2026-03-17 | 32.81 | $77.34 | 33207 |
| 2026-03-16 | 33.12 | $76.96 | 55534 |
| 2026-03-13 | 33.20 | $75.65 | 93808 |
| 2026-03-12 | 33.20 | $76.57 | 107467 |
| 2026-03-11 | 33.38 | $78.13 | 72511 |
| 2026-03-10 | 33.89 | $78.11 | 129137 |
| 2026-03-09 | 34.55 | $77.71 | 154536 |
| 2026-03-06 | 34.61 | $77.30 | 62800 |
| 2026-03-05 | 34.97 | $77.98 | 143005 |
| 2026-03-04 | 35.49 | $79.64 | 91818 |
| 2026-03-03 | 36.58 | $78.99 | 109214 |
| 2026-03-02 | 37.73 | $81.98 | 78144 |
| 2026-02-27 | 38.51 | $83.20 | 112600 |
| 2026-02-26 | 38.36 | $83.20 | 35600 |
| 2026-02-25 | 38.24 | $83.54 | 25134 |
| 2026-02-24 | 37.65 | $82.80 | 50800 |
| 2026-02-23 | 37.21 | $82.34 | 34225 |
| 2026-02-20 | 36.78 | $82.57 | 94800 |
| 2026-02-19 | 36.41 | $81.64 | 35500 |
| 2026-02-18 | 36.31 | $81.72 | 29000 |
| 2026-02-17 | 35.85 | $81.40 | 62000 |
| 2026-02-13 | 35.54 | $81.43 | 97600 |
| 2026-02-12 | 35.11 | $81.26 | 77900 |
| 2026-02-11 | 34.32 | $82.15 | 49239 |
| 2026-02-10 | 33.23 | $81.41 | 38008 |
| 2026-02-09 | 32.25 | $81.14 | 34200 |
| 2026-02-06 | 31.28 | $79.94 | 48400 |
| 2026-02-05 | 30.62 | $78.11 | 104816 |
| 2026-02-04 | 30.28 | $79.26 | 106107 |
| 2026-02-03 | 29.21 | $79.02 | 158443 |
| 2026-02-02 | 28.36 | $78.33 | 120400 |
| 2026-01-30 | 27.70 | $78.08 | 78619 |
| 2026-01-29 | 26.96 | $79.64 | 82000 |
| 2026-01-28 | 25.42 | $79.35 | 56452 |
| 2026-01-27 | 24.01 | $79.59 | 72813 |
| 2026-01-26 | 22.53 | $78.28 | 63900 |
| 2026-01-23 | 21.36 | $77.94 | 77200 |
| 2026-01-22 | 20.36 | $77.43 | 59100 |
| 2026-01-21 | 19.49 | $76.98 | 80200 |
| 2026-01-20 | 18.78 | $75.96 | 66541 |
| 2026-01-16 | 18.40 | $76.58 | 40900 |
| 2026-01-15 | 17.57 | $76.54 | 195524 |
| 2026-01-14 | 16.55 | $76.42 | 53145 |
| 2026-01-13 | 15.66 | $75.95 | 56848 |
| 2026-01-12 | 14.89 | $76.24 | 48012 |
| 2026-01-09 | 14.04 | $75.56 | 33606 |
| 2026-01-08 | 13.48 | $75.08 | 30133 |
| 2026-01-07 | 13.20 | $75.08 | 42267 |
| 2026-01-06 | 12.62 | $75.34 | 36112 |
| 2026-01-05 | 11.76 | $75.10 | 44500 |
| 2026-01-02 | 11.03 | $74.39 | 46200 |
| 2025-12-31 | 10.71 | $73.52 | 44547 |
| 2025-12-30 | 10.87 | $73.67 | 33529 |
| 2025-12-29 | 10.77 | $73.47 | 51228 |
| 2025-12-26 | 10.90 | $73.82 | 46938 |
| 2025-12-24 | 10.74 | $73.69 | 42335 |
| 2025-12-23 | 10.64 | $73.59 | 195700 |
| 2025-12-22 | 10.61 | $73.19 | 55008 |
| 2025-12-19 | 10.87 | $72.73 | 181800 |
| 2025-12-18 | 11.31 | $72.16 | 29948 |
| 2025-12-17 | 11.69 | $72.67 | 53000 |
| 2025-12-16 | 12.05 | $73.05 | 24100 |
| 2025-12-15 | 12.24 | $73.38 | 93000 |
| 2025-12-12 | 12.05 | $73.18 | 61500 |
| 2025-12-11 | 11.86 | $73.69 | 34700 |
| 2025-12-10 | 11.40 | $73.35 | 79400 |
| 2025-12-09 | 11.06 | $72.61 | 25013 |
| 2025-12-08 | 11.19 | $72.60 | 18800 |
| 2025-12-05 | 11.33 | $72.81 | 23000 |
| 2025-12-04 | 11.26 | $72.65 | 21600 |
| 2025-12-03 | 11.41 | $72.57 | 25203 |
| 2025-12-02 | 11.71 | $72.29 | 24000 |
| 2025-12-01 | 12.22 | $72.14 | 16523 |
| 2025-11-28 | 12.69 | $72.40 | 6300 |
| 2025-11-26 | 13.18 | $71.98 | 23400 |
| 2025-11-25 | 13.83 | $71.27 | 62400 |
| 2025-11-24 | 13.99 | $70.48 | 32208 |
| 2025-11-21 | 13.58 | $70.09 | 51600 |
| 2025-11-20 | 12.95 | $69.46 | 83700 |
| 2025-11-19 | 12.32 | $70.49 | 23200 |
| 2025-11-18 | 12.07 | $70.61 | 42900 |
| 2025-11-17 | 11.80 | $71.24 | 27200 |
| 2025-11-14 | 12.03 | $72.09 | 42900 |
| 2025-11-13 | 12.61 | $72.10 | 24802 |
| 2025-11-12 | 12.98 | $72.82 | 16900 |
| 2025-11-11 | 12.90 | $72.36 | 51100 |
| 2025-11-10 | 13.08 | $72.11 | 21726 |
| 2025-11-07 | 13.47 | $71.08 | 81300 |
| 2025-11-06 | 13.65 | $70.89 | 51500 |
| 2025-11-05 | 14.19 | $71.03 | 13500 |
| 2025-11-04 | 14.76 | $70.47 | 11935 |
| 2025-11-03 | 15.08 | $71.47 | 30835 |
| 2025-10-31 | 15.68 | $71.39 | 18000 |
| 2025-10-30 | 16.44 | $71.54 | 21401 |
| 2025-10-29 | 17.06 | $71.85 | 57700 |
| 2025-10-28 | 17.57 | $72.03 | 23407 |
| 2025-10-27 | 17.95 | $72.08 | 24810 |
| 2025-10-24 | 18.20 | $71.65 | 23700 |
| 2025-10-23 | 18.71 | $71.42 | 62012 |
| 2025-10-22 | 19.39 | $70.90 | 46726 |
| 2025-10-21 | 20.39 | $70.70 | 36200 |
| 2025-10-20 | 21.38 | $71.45 | 27816 |
| 2025-10-17 | 22.08 | $70.81 | 62300 |
| 2025-10-16 | 23.23 | $70.94 | 80600 |
| 2025-10-15 | 24.30 | $70.71 | 21000 |
| 2025-10-14 | 25.40 | $70.11 | 26700 |
| 2025-10-13 | 26.15 | $70.19 | 28000 |
| 2025-10-10 | 27.18 | $69.17 | 63454 |
| 2025-10-09 | 28.27 | $70.81 | 11700 |
| 2025-10-08 | 28.88 | $71.36 | 17318 |
| 2025-10-07 | 28.93 | $71.00 | 24800 |
| 2025-10-06 | 28.97 | $71.57 | 57521 |
| 2025-10-03 | 28.45 | $71.36 | 8700 |
| 2025-10-02 | 28.04 | $70.93 | 11700 |
| 2025-10-01 | 27.86 | $70.96 | 19323 |
| 2025-09-30 | 27.54 | $70.60 | 29600 |
| 2025-09-29 | 27.46 | $70.29 | 22300 |
| 2025-09-26 | 27.54 | $69.92 | 24515 |
| 2025-09-25 | 27.91 | $69.64 | 26626 |
| 2025-09-24 | 28.48 | $70.00 | 24900 |
| 2025-09-23 | 28.41 | $70.41 | 14600 |
| 2025-09-22 | 27.88 | $70.50 | 24700 |
| 2025-09-19 | 27.44 | $70.18 | 26543 |
| 2025-09-18 | 27.14 | $70.35 | 16445 |
| 2025-09-17 | 26.83 | $70.35 | 20300 |
| 2025-09-16 | 26.47 | $70.55 | 20228 |
| 2025-09-15 | 25.76 | $70.46 | 18600 |
| 2025-09-12 | 25.06 | $70.02 | 20500 |
| 2025-09-11 | 24.52 | $70.26 | 11400 |
| 2025-09-10 | 23.86 | $69.58 | 18500 |
| 2025-09-09 | 23.45 | $69.35 | 70423 |
| 2025-09-08 | 23.13 | $69.47 | 174100 |
| 2025-09-05 | 22.81 | $68.78 | 111332 |
| 2025-09-04 | 22.70 | $68.22 | 15436 |
| 2025-09-03 | 23.10 | $68.00 | 11443 |
| 2025-09-02 | 23.66 | $67.86 | 26127 |
| 2025-08-29 | 24.37 | $68.28 | 12846 |
| 2025-08-28 | 24.37 | $68.56 | 10400 |
| 2025-08-27 | 24.11 | $68.27 | 12400 |
| 2025-08-26 | 24.05 | $68.51 | 20900 |
| 2025-08-25 | 23.62 | $68.50 | 11600 |
| 2025-08-22 | 22.92 | $69.13 | 10225 |
| 2025-08-21 | 22.18 | $68.03 | 8500 |
| 2025-08-20 | 22.05 | $68.12 | 14512 |
| 2025-08-19 | 21.91 | $68.07 | 14726 |
| 2025-08-18 | 21.68 | $68.29 | 9200 |
| 2025-08-15 | 21.32 | $68.16 | 12100 |
| 2025-08-14 | 20.96 | $67.91 | 5940 |
| 2025-08-13 | 20.76 | $68.17 | 19500 |
| 2025-08-12 | 20.21 | $67.83 | 23535 |
| 2025-08-11 | 19.85 | $67.02 | 11730 |
| 2025-08-08 | 19.86 | $67.21 | 14035 |
| 2025-08-07 | 19.73 | $66.97 | 17836 |
| 2025-08-06 | 19.71 | $66.48 | 26625 |
| 2025-08-05 | 20.03 | $66.05 | 44000 |
| 2025-08-04 | 20.64 | $65.85 | 34620 |
| 2025-08-01 | 21.49 | $65.09 | 29231 |
| 2025-07-31 | 22.26 | $65.21 | 13100 |
| 2025-07-30 | 23.38 | $65.64 | 61037 |
| 2025-07-29 | 24.33 | $66.22 | 10500 |
| 2025-07-28 | 24.87 | $66.09 | 21404 |
| 2025-07-25 | 25.44 | $66.96 | 15600 |
| 2025-07-24 | 25.40 | $67.11 | 11300 |
| 2025-07-23 | 24.81 | $67.56 | 37327 |
| 2025-07-22 | 24.20 | $66.37 | 22932 |
| 2025-07-21 | 24.29 | $66.00 | 12948 |
| 2025-07-18 | 24.44 | $65.52 | 16420 |
| 2025-07-17 | 24.87 | $65.63 | 15100 |
| 2025-07-16 | 25.51 | $65.51 | 68600 |
| 2025-07-15 | 26.29 | $65.26 | 11000 |
| 2025-07-14 | 26.86 | $65.66 | 25500 |
| 2025-07-11 | 27.17 | $65.54 | 9427 |
| 2025-07-10 | 27.52 | $65.91 | 8400 |
| 2025-07-09 | 27.72 | $65.84 | 14148 |
| 2025-07-08 | 27.98 | $65.50 | 27636 |
| 2025-07-07 | 28.46 | $64.95 | 30003 |
| 2025-07-03 | 29.12 | $65.77 | 10931 |
| 2025-07-02 | 29.03 | $65.60 | 12600 |
| 2025-07-01 | 29.04 | $65.32 | 22100 |
| 2025-06-30 | 29.19 | $65.31 | 41100 |
| 2025-06-27 | 29.38 | $65.10 | 45700 |
| 2025-06-26 | 29.59 | $64.86 | 32540 |
| 2025-06-25 | 30.17 | $65.10 | 22413 |
| 2025-06-24 | 30.49 | $65.25 | 15600 |
| 2025-06-23 | 30.82 | $64.40 | 29530 |
| 2025-06-20 | 31.70 | $63.99 | 18800 |
| 2025-06-18 | 32.29 | $64.51 | 17200 |
| 2025-06-17 | 32.47 | $64.43 | 36200 |
| 2025-06-16 | 32.66 | $65.22 | 10400 |
| 2025-06-13 | 32.03 | $64.86 | 16747 |
| 2025-06-12 | 31.63 | $65.51 | 14415 |
| 2025-06-11 | 30.70 | $65.05 | 12700 |
| 2025-06-10 | 29.86 | $65.01 | 25000 |
| 2025-06-09 | 29.05 | $64.84 | 21700 |
| 2025-06-06 | 28.22 | $64.64 | 17300 |
| 2025-06-05 | 27.49 | $64.42 | 40421 |
| 2025-06-04 | 26.72 | $64.36 | 16906 |
| 2025-06-03 | 26.00 | $63.98 | 13700 |
| 2025-06-02 | 25.44 | $64.26 | 15103 |
| 2025-05-30 | 24.84 | $63.56 | 28527 |
| 2025-05-29 | 24.55 | $63.61 | 20300 |
| 2025-05-28 | 24.00 | $63.33 | 19200 |
| 2025-05-27 | 23.51 | $63.75 | 23700 |
| 2025-05-23 | 22.58 | $63.22 | 26515 |
| 2025-05-22 | 21.82 | $62.89 | 12600 |
| 2025-05-21 | 21.13 | $62.94 | 22138 |
| 2025-05-20 | 20.19 | $63.12 | 15100 |
| 2025-05-19 | 19.36 | $62.87 | 19900 |
| 2025-05-16 | 18.59 | $62.40 | 30500 |
| 2025-05-15 | 17.99 | $62.28 | 36900 |
| 2025-05-14 | 17.41 | $61.88 | 17200 |
| 2025-05-13 | 16.89 | $61.93 | 10600 |
| 2025-05-12 | 16.37 | $61.64 | 18931 |
| 2025-05-09 | 15.67 | $61.15 | 22200 |
| 2025-05-08 | 15.23 | $60.80 | 29300 |
| 2025-05-07 | 14.93 | $60.88 | 20106 |
| 2025-05-06 | 14.62 | $61.20 | 26300 |
| 2025-05-05 | 14.28 | $61.15 | 32742 |
| 2025-05-02 | 13.82 | $60.96 | 24438 |
| 2025-05-01 | 13.46 | $59.82 | 10800 |
| 2025-04-30 | 13.49 | $59.95 | 42605 |
| 2025-04-29 | 13.52 | $60.03 | 179902 |
| 2025-04-28 | 13.74 | $59.91 | 21721 |
| 2025-04-25 | 14.08 | $59.48 | 1.4M |
| 2025-04-24 | 14.56 | $59.44 | 48132 |
| 2025-04-23 | 15.15 | $58.68 | 108100 |
| 2025-04-22 | 15.85 | $58.62 | 9333 |
| 2025-04-21 | 16.62 | $57.62 | 19700 |
| 2025-04-17 | 17.19 | $57.76 | 17303 |
| 2025-04-16 | 17.95 | $57.26 | 50104 |
| 2025-04-15 | 18.53 | $57.32 | 338336 |
| 2025-04-14 | 19.27 | $56.94 | 20300 |
| 2025-04-11 | 19.84 | $56.27 | 10900 |
| 2025-04-10 | 20.09 | $54.75 | 32949 |
| 2025-04-09 | 19.68 | $55.45 | 86600 |
| 2025-04-08 | 19.24 | $51.83 | 85625 |
| 2025-04-07 | 17.69 | $52.32 | 273600 |
| 2025-04-04 | 15.80 | $53.72 | 258303 |
| 2025-04-03 | 14.27 | $57.41 | 22000 |
| 2025-04-02 | 14.11 | $58.63 | 23726 |
| 2025-04-01 | 14.52 | $58.46 | 258632 |
| 2025-03-31 | 14.91 | $58.31 | 9930 |
| 2025-03-28 | 15.17 | $58.76 | 29103 |
| 2025-03-27 | 15.93 | $59.42 | 12646 |
| 2025-03-26 | 16.36 | $59.31 | 6600 |
| 2025-03-25 | 16.82 | $59.84 | 4548 |
| 2025-03-24 | 16.81 | $59.61 | 5700 |
| 2025-03-21 | 16.99 | $59.46 | 8816 |
| 2025-03-20 | 17.05 | $59.75 | 9600 |
| 2025-03-19 | 17.06 | $60.29 | 21017 |
| 2025-03-18 | 16.62 | $60.13 | 15915 |
| 2025-03-17 | 16.24 | $60.10 | 2900 |
| 2025-03-14 | 15.85 | $59.33 | 7322 |
| 2025-03-13 | 15.88 | $58.25 | 13100 |
| 2025-03-12 | 15.99 | $58.55 | 12101 |
| 2025-03-11 | 16.44 | $58.22 | 7900 |
| 2025-03-10 | 17.04 | $58.24 | 18900 |
| 2025-03-07 | 17.46 | $59.50 | 21108 |
| 2025-03-06 | 17.15 | $58.92 | 3434 |
| 2025-03-05 | 16.89 | $59.22 | 13405 |
| 2025-03-04 | 16.72 | $57.70 | 21100 |
| 2025-03-03 | 17.22 | $57.64 | 35727 |
| 2025-02-28 | 17.18 | $57.45 | 10449 |
| 2025-02-27 | 17.79 | $57.68 | 15501 |
| 2025-02-26 | 17.80 | $58.37 | 3100 |
| 2025-02-25 | 17.20 | $58.22 | 1704 |
| 2025-02-24 | 16.78 | $57.90 | 2700 |
| 2025-02-21 | 16.45 | $58.00 | 23330 |
| 2025-02-20 | 16.02 | $58.44 | 5600 |
| 2025-02-19 | 15.24 | $58.09 | 5200 |
| 2025-02-18 | 14.42 | $58.46 | 15338 |
| 2025-02-14 | 13.77 | $58.10 | 6349 |
| 2025-02-13 | 13.19 | $57.93 | 629539 |
| 2025-02-12 | 12.80 | $57.42 | 10412 |
| 2025-02-11 | 12.72 | $57.26 | 2419 |
| 2025-02-10 | 12.72 | $57.18 | 4200 |
| 2025-02-07 | 12.82 | $56.83 | 16200 |
| 2025-02-06 | 12.92 | $57.11 | 5412 |
| 2025-02-05 | 13.17 | $56.87 | 2900 |
| 2025-02-04 | 13.60 | $56.39 | 16512 |
| 2025-02-03 | 14.31 | $55.73 | 11300 |
| 2025-01-31 | 14.72 | $56.30 | 21200 |
| 2025-01-30 | 15.13 | $56.85 | 2100 |
| 2025-01-29 | 15.14 | $56.22 | 4300 |
| 2025-01-28 | 15.64 | $56.13 | 4200 |
| 2025-01-27 | 16.32 | $56.15 | 3700 |
| 2025-01-24 | 16.86 | $56.43 | 7337 |
| 2025-01-23 | 17.15 | $56.18 | 13605 |
| 2025-01-22 | 17.54 | $55.89 | 8833 |
| 2025-01-21 | 18.26 | $56.08 | 1415 |
| 2025-01-17 | 19.03 | $55.16 | 2231 |
| 2025-01-16 | 19.64 | $54.89 | 4609 |
| 2025-01-15 | 19.99 | $54.79 | 5113 |
| 2025-01-14 | 20.19 | $54.17 | 6400 |
| 2025-01-13 | 19.79 | $53.82 | 4339 |
| 2025-01-10 | 19.01 | $54.00 | 3400 |
| 2025-01-08 | 18.37 | $54.92 | 12300 |
| 2025-01-07 | 18.07 | $55.18 | 1800 |
| 2025-01-06 | 18.18 | $55.28 | 1719 |
| 2025-01-03 | 18.16 | $54.97 | 4624 |
| 2025-01-02 | 17.59 | $54.70 | 13100 |
| 2024-12-31 | 16.99 | $54.77 | 40000 |
| 2024-12-30 | 16.39 | $54.64 | 204000 |
| 2024-12-27 | 15.53 | $55.03 | 3900 |
| 2024-12-26 | 14.88 | $55.21 | 10426 |
| 2024-12-24 | 14.21 | $55.04 | 831 |
| 2024-12-23 | 13.29 | $54.86 | 13903 |
| 2024-12-20 | 12.13 | $54.59 | 19300 |
| 2024-12-19 | 10.92 | $54.49 | 4720 |
| 2024-12-18 | 9.72 | $55.44 | 13800 |
| 2024-12-17 | 8.95 | $56.71 | 1940 |
| 2024-12-16 | 8.91 | $56.98 | 1734 |
| 2024-12-13 | 9.15 | $57.26 | 14639 |
| 2024-12-12 | 9.60 | $57.41 | 1346 |
| 2024-12-11 | 9.99 | $57.92 | 3215 |
| 2024-12-10 | 10.12 | $57.59 | 1000 |
| 2024-12-09 | 10.41 | $58.11 | 4605 |
| 2024-12-06 | 10.26 | $57.80 | 2446 |
| 2024-12-05 | 10.45 | $57.95 | 7712 |
| 2024-12-04 | 10.47 | $57.59 | 3200 |
| 2024-12-03 | 10.73 | $57.58 | 4142 |
| 2024-12-02 | 11.02 | $57.25 | 3100 |
| 2024-11-29 | 11.57 | $57.20 | 200 |
| 2024-11-27 | 12.11 | $56.64 | 13200 |
| 2024-11-26 | 12.23 | $56.41 | 61315 |
| 2024-11-25 | 12.16 | $56.81 | 18036 |
| 2024-11-22 | 12.31 | $56.70 | 31523 |
| 2024-11-21 | 12.29 | $56.52 | 291500 |
| 2024-11-20 | 12.15 | $56.41 | 6000 |
| 2024-11-19 | 11.88 | $56.55 | 9920 |
| 2024-11-18 | 11.78 | $56.50 | 2500 |
| 2024-11-15 | 11.66 | $56.05 | 2620 |
| 2024-11-14 | 11.18 | $56.01 | 6600 |
| 2024-11-13 | 10.74 | $56.09 | 2800 |
| 2024-11-12 | 10.17 | $56.44 | 900 |
| 2024-11-11 | 9.76 | $57.45 | 5300 |
| 2024-11-08 | 9.91 | $57.59 | 1500 |
| 2024-11-07 | 10.07 | $58.65 | 2403 |
| 2024-11-06 | 10.14 | $57.59 | 3200 |
| 2024-11-05 | 10.30 | $58.18 | 8343 |
| 2024-11-04 | 10.56 | $57.54 | 10625 |
| 2024-11-01 | 11.07 | $57.41 | 17800 |
| 2024-10-31 | 11.45 | $57.30 | 400 |
| 2024-10-30 | 11.51 | $57.61 | 1614 |
| 2024-10-29 | 11.80 | $57.85 | 1300 |
| 2024-10-28 | 12.31 | $58.09 | 13615 |
| 2024-10-25 | 12.94 | $57.82 | 25800 |
| 2024-10-24 | 13.59 | $58.00 | 13640 |
| 2024-10-23 | 14.16 | $57.84 | 300 |
| 2024-10-22 | 14.63 | $58.42 | 8214 |
| 2024-10-21 | 15.35 | $58.54 | 11900 |
| 2024-10-18 | 16.09 | $59.16 | 1630 |
| 2024-10-17 | 16.34 | $58.73 | 800 |
| 2024-10-16 | 16.63 | $58.88 | 1233 |
| 2024-10-15 | 17.07 | $58.52 | 300 |
| 2024-10-14 | 17.77 | $59.36 | 25700 |
| 2024-10-11 | 17.96 | $59.39 | 4311 |
| 2024-10-10 | 18.05 | $59.12 | 200 |
| 2024-10-09 | 18.34 | $59.07 | 1333 |
| 2024-10-08 | 18.67 | $59.20 | 500 |
| 2024-10-07 | 18.91 | $59.76 | 11800 |
| 2024-10-04 | 18.83 | $59.87 | 800 |
| 2024-10-03 | 18.54 | $59.36 | 3810 |
| 2024-10-02 | 18.42 | $60.01 | 710 |
| 2024-10-01 | 17.72 | $59.86 | 900 |
| 2024-09-30 | 17.06 | $60.01 | 1818 |
| 2024-09-27 | 16.24 | $60.35 | 9500 |
| 2024-09-26 | 14.86 | $60.52 | 401 |
| 2024-09-25 | 13.52 | $59.10 | 1100 |
| 2024-09-24 | 12.64 | $59.63 | 1305 |
| 2024-09-23 | 11.71 | $58.77 | 9226 |
| 2024-09-20 | 11.09 | $58.50 | 144 |
| 2024-09-19 | 10.64 | $58.89 | 2230 |
| 2024-09-18 | 10.15 | $57.80 | 600 |
| 2024-09-17 | 10.23 | $57.87 | 34600 |
| 2024-09-16 | 10.29 | $58.04 | 1119 |
| 2024-09-13 | 10.42 | $57.62 | 539 |
| 2024-09-12 | 10.79 | $57.27 | 1318 |
| 2024-09-11 | 11.31 | $56.76 | 1300 |
| 2024-09-10 | 11.53 | $56.52 | 500 |
| 2024-09-09 | 11.60 | $56.77 | 100 |
| 2024-09-06 | 12.04 | $56.31 | 1700 |
| 2024-09-05 | 12.24 | $57.37 | 400 |
| 2024-09-04 | 12.66 | $57.28 | 21500 |
| 2024-09-03 | 13.17 | $57.37 | 1600 |
| 2024-08-30 | 13.63 | $58.51 | 13200 |
| 2024-08-29 | 13.47 | $58.31 | 18400 |
| 2024-08-28 | 13.34 | $58.18 | 436 |
| 2024-08-27 | 13.33 | $58.60 | 533 |
| 2024-08-26 | 13.00 | $58.42 | 3728 |
| 2024-08-23 | 12.67 | $58.60 | 9028 |
| 2024-08-22 | 12.25 | $57.49 | 500 |
| 2024-08-21 | 12.20 | $57.99 | 700 |
| 2024-08-20 | 11.88 | $57.61 | 947 |
| 2024-08-19 | 11.65 | $57.89 | 8427 |
| 2024-08-16 | 11.22 | $57.24 | 906 |
| 2024-08-15 | 11.09 | $56.76 | 5246 |
| 2024-08-14 | 11.12 | $56.16 | 2200 |
| 2024-08-13 | 11.54 | $56.08 | 5925 |
| 2024-08-12 | 12.02 | $55.27 | 2839 |
| 2024-08-09 | 12.35 | $55.14 | 37723 |
| 2024-08-08 | 12.65 | $54.82 | 638 |
| 2024-08-07 | 12.75 | $53.95 | 17626 |
| 2024-08-06 | 12.85 | $53.66 | 140528 |
| 2024-08-05 | 12.05 | $53.49 | 77100 |
| 2024-08-02 | 10.99 | $54.99 | 312 |
| 2024-08-01 | 10.48 | $55.99 | 206 |
| 2024-07-31 | 10.52 | $57.36 | 14720 |
| 2024-07-30 | 10.75 | $56.49 | 7922 |
| 2024-07-29 | 10.88 | $56.41 | 43739 |
| 2024-07-26 | 10.94 | $56.61 | 1100 |
| 2024-07-25 | 11.00 | $55.96 | 9100 |
| 2024-07-24 | 10.82 | $56.24 | 7506 |
| 2024-07-23 | 10.99 | $56.87 | 8400 |
| 2024-07-22 | 11.50 | $57.28 | 2700 |
| 2024-07-19 | 11.93 | $56.75 | 2500 |
| 2024-07-18 | 12.50 | $57.23 | 2500 |
| 2024-07-17 | 12.84 | $57.76 | 3137 |
| 2024-07-16 | 12.77 | $58.09 | 2400 |
| 2024-07-15 | 12.62 | $57.74 | 3134 |
| 2024-07-12 | 12.53 | $58.16 | 1300 |
| 2024-07-11 | 12.06 | $57.76 | 2932 |
| 2024-07-10 | 11.82 | $57.42 | 1900 |
| 2024-07-09 | 11.84 | $56.85 | 423 |
| 2024-07-08 | 12.24 | $56.99 | 3624 |
| 2024-07-05 | 12.52 | $57.24 | 200 |
| 2024-07-03 | 12.61 | $56.98 | 1007 |
| 2024-07-02 | 12.86 | $56.26 | 1704 |
| 2024-07-01 | 13.44 | $56.09 | 8800 |
| 2024-06-28 | 14.05 | $55.94 | 2107 |
| 2024-06-27 | 14.44 | $55.84 | 3000 |
| 2024-06-26 | 14.74 | $55.79 | 2105 |
| 2024-06-25 | 14.92 | $57.03 | 100 |
| 2024-06-24 | 15.41 | $57.11 | 33134 |
| 2024-06-21 | 15.93 | $56.63 | 1900 |
| 2024-06-20 | 16.60 | $57.07 | 9400 |
| 2024-06-18 | 17.41 | $56.99 | 2321 |
| 2024-06-17 | 18.30 | $56.63 | 1500 |
| 2024-06-14 | 18.97 | $56.40 | 2000 |
| 2024-06-13 | 19.50 | $56.85 | 905 |
| 2024-06-12 | 20.37 | $57.51 | 200 |
| 2024-06-11 | 21.05 | $56.90 | 2900 |
| 2024-06-10 | 22.12 | $57.48 | 433 |
| 2024-06-07 | 22.86 | $57.26 | 2000 |
| 2024-06-06 | 23.63 | $57.88 | 3033 |
| 2024-06-05 | 24.01 | $57.67 | 800 |
| 2024-06-04 | 24.59 | $57.35 | 6718 |
| 2024-06-03 | 25.37 | $58.04 | 20800 |
| 2024-05-31 | 25.40 | $57.78 | 1315 |
| 2024-05-30 | 25.73 | $57.53 | 600 |
| 2024-05-29 | 26.20 | $57.16 | 800 |
| 2024-05-28 | 26.85 | $58.03 | 634 |
| 2024-05-24 | 26.65 | $57.84 | 100 |
| 2024-05-23 | 26.73 | $57.33 | 500 |
| 2024-05-22 | 27.17 | $57.70 | 1247 |
| 2024-05-21 | 27.32 | $58.28 | 2700 |
| 2024-05-20 | 26.62 | $58.39 | 1417 |
| 2024-05-17 | 25.65 | $58.36 | 1900 |
| 2024-05-16 | 24.69 | $58.06 | 100 |
| 2024-05-15 | 23.84 | $58.20 | 700 |
| 2024-05-14 | 22.83 | $57.70 | 109 |
| 2024-05-13 | 22.06 | $57.31 | 3400 |
| 2024-05-10 | 21.44 | $57.20 | 1918 |
| 2024-05-09 | 20.87 | $57.11 | 817 |
| 2024-05-08 | 20.36 | $56.76 | 300 |
| 2024-05-07 | 20.06 | $56.80 | 1135 |
| 2024-05-06 | 19.68 | $56.87 | 400 |
| 2024-05-03 | 19.21 | $56.57 | 20605 |
| 2024-05-02 | 18.85 | $56.11 | 100 |
| 2024-05-01 | 18.82 | $55.25 | 4400 |
| 2024-04-30 | 19.24 | $55.37 | 1900 |
| 2024-04-29 | 19.49 | $56.21 | 7600 |
| 2024-04-26 | 18.98 | $55.79 | 6800 |
| 2024-04-25 | 18.71 | $55.29 | 100 |
| 2024-04-24 | 18.86 | $55.35 | 1300 |
| 2024-04-23 | 19.02 | $55.43 | 3236 |
| 2024-04-22 | 19.47 | $54.96 | 1049 |
| 2024-04-19 | 20.23 | $54.46 | 200 |
| 2024-04-18 | 20.88 | $54.46 | 711 |
| 2024-04-17 | 21.55 | $54.47 | 2100 |
| 2024-04-16 | 22.26 | $54.38 | 800 |
| 2024-04-15 | 22.87 | $55.05 | 4400 |
| 2024-04-12 | 24.05 | $55.28 | 1110 |
| 2024-04-11 | 25.07 | $56.23 | 1900 |
| 2024-04-10 | 25.54 | $56.08 | 3236 |
| 2024-04-09 | 25.86 | $56.84 | 1000 |
| 2024-04-08 | 24.89 | $56.68 | 429 |
| 2024-04-05 | 23.93 | $56.27 | 2000 |
| 2024-04-04 | 23.25 | $56.10 | 2200 |
| 2024-04-03 | 22.52 | $56.40 | 2942 |
| 2024-04-02 | 22.00 | $55.98 | 500 |
| 2024-04-01 | 21.85 | $56.11 | 2804 |
| 2024-03-28 | 21.55 | $56.23 | 2746 |
| 2024-03-27 | 21.00 | $56.20 | 1331 |
| 2024-03-26 | 20.46 | $55.86 | 300 |
| 2024-03-25 | 20.13 | $55.82 | 2201 |
| 2024-03-22 | 19.82 | $55.82 | 2115 |
| 2024-03-21 | 19.49 | $56.09 | 1700 |
| 2024-03-20 | 18.78 | $56.10 | 1211 |
| 2024-03-19 | 18.11 | $55.49 | 1100 |
| 2024-03-18 | 17.87 | $55.44 | 4719 |
| 2024-03-15 | 17.64 | $55.42 | 2444 |
| 2024-03-14 | 17.39 | $55.34 | 7400 |
| 2024-03-13 | 17.14 | $55.65 | 14135 |
| 2024-03-12 | 16.48 | $55.75 | 1934 |
| 2024-03-11 | 15.82 | $55.30 | 2300 |
| 2024-03-08 | 15.38 | $55.56 | 4700 |
| 2024-03-07 | 14.43 | $55.68 | 7313 |
| 2024-03-06 | 13.48 | $55.20 | 4000 |
| 2024-03-05 | 12.71 | $54.55 | 8220 |
| 2024-03-04 | 12.39 | $54.69 | 9300 |
| 2024-03-01 | 11.77 | $54.86 | 1200 |
| 2024-02-29 | 11.12 | $54.27 | 3200 |
| 2024-02-28 | 10.89 | $54.01 | 400 |
| 2024-02-27 | 10.87 | $54.38 | 2328 |
| 2024-02-26 | 10.50 | $54.26 | 1304 |
| 2024-02-23 | 10.21 | $54.43 | 4900 |
| 2024-02-22 | 9.81 | $54.39 | 2839 |
| 2024-02-21 | 9.43 | $53.86 | 3532 |
| 2024-02-20 | 9.45 | $53.77 | 1534 |
| 2024-02-16 | 9.43 | $53.74 | 9326 |
| 2024-02-15 | 9.42 | $53.50 | 617 |
| 2024-02-14 | 9.69 | $52.93 | 100 |
| 2024-02-13 | 9.90 | $52.32 | 3523 |
| 2024-02-12 | 9.85 | $53.27 | 500 |
| 2024-02-09 | 9.97 | $53.06 | 300 |
| 2024-02-08 | 10.29 | $52.94 | 4801 |
| 2024-02-07 | 10.73 | $53.10 | 4631 |
| 2024-02-06 | 11.03 | $53.19 | 2420 |
| 2024-02-05 | 11.35 | $52.56 | 20800 |
| 2024-02-02 | 11.69 | $52.90 | 2100 |
| 2024-02-01 | 12.30 | $53.23 | 1208 |
| 2024-01-31 | 12.64 | $52.76 | 5000 |
| 2024-01-30 | 13.01 | $53.04 | 1913 |
| 2024-01-29 | 13.14 | $53.17 | 2140 |
| 2024-01-26 | 13.28 | $52.92 | 1504 |
| 2024-01-25 | 13.62 | $52.73 | 701 |
| 2024-01-24 | 14.13 | $52.55 | 2038 |
| 2024-01-23 | 14.73 | $52.08 | 6028 |
| 2024-01-22 | 15.18 | $52.08 | 1300 |
| 2024-01-19 | 15.75 | $52.01 | 4211 |
| 2024-01-18 | 16.27 | $51.82 | 38700 |
| 2024-01-17 | 16.67 | $51.41 | 100 |
| 2024-01-16 | 16.74 | $52.02 | 2843 |
| 2024-01-12 | 17.22 | $53.02 | 500 |
| 2024-01-11 | 17.70 | $52.81 | 1200 |
| 2024-01-10 | 18.39 | $52.85 | 1219 |
| 2024-01-09 | 19.11 | $52.73 | 3535 |
| 2024-01-08 | 19.95 | $53.31 | 803 |
| 2024-01-05 | 20.47 | $53.02 | 4515 |
| 2024-01-04 | 21.20 | $52.92 | 20800 |
| 2024-01-03 | 21.96 | $52.83 | 2613 |
| 2024-01-02 | 22.96 | $53.13 | 5400 |
| 2023-12-29 | 23.66 | $53.72 | 1000 |
| 2023-12-28 | 24.16 | $53.72 | 1000 |
| 2023-12-27 | 24.42 | $53.73 | 30900 |
| 2023-12-26 | 24.80 | $53.47 | 800 |
| 2023-12-22 | 25.35 | $53.19 | 641 |
| 2023-12-21 | 26.09 | $53.09 | 800 |
| 2023-12-20 | 26.93 | $52.13 | 1146 |
| 2023-12-19 | 28.02 | $53.77 | 20102 |
| 2023-12-18 | 27.83 | $53.25 | 6200 |
| 2023-12-15 | 27.91 | $53.16 | 4200 |
| 2023-12-14 | 27.56 | $53.59 | 2600 |
| 2023-12-13 | 26.83 | $52.93 | 3500 |
| 2023-12-12 | 26.44 | $52.14 | 105 |
| 2023-12-11 | 26.53 | $52.19 | 318 |
| 2023-12-08 | 26.63 | $52.12 | 3638 |
| 2023-12-07 | 26.75 | $52.10 | — |
| 2023-12-06 | 26.75 | $51.86 | 500 |
| 2023-12-05 | 26.75 | $51.80 | 17800 |
| 2023-12-04 | 26.97 | $52.02 | 300 |
| 2023-12-01 | 27.00 | $52.49 | 123 |
| 2023-11-30 | 26.54 | $51.96 | 800 |
| 2023-11-29 | 26.33 | $51.96 | 731 |
| 2023-11-28 | 26.07 | $51.95 | 1800 |
| 2023-11-27 | 25.81 | $51.70 | 400 |
| 2023-11-24 | 25.67 | $51.84 | 100 |
| 2023-11-22 | 25.34 | $51.47 | 100 |
| 2023-11-21 | 25.17 | $51.46 | 100 |
| 2023-11-20 | 24.99 | $51.74 | 400 |
| 2023-11-17 | 24.58 | $51.46 | 816 |
| 2023-11-16 | 24.26 | $50.88 | 100 |
| 2023-11-15 | 24.20 | $51.18 | 1100 |
| 2023-11-14 | 23.89 | $51.15 | 1138 |
| 2023-11-13 | 23.58 | $49.87 | 5600 |
| 2023-11-10 | 23.88 | $49.70 | 600 |
| 2023-11-09 | 24.30 | $49.34 | 100 |
| 2023-11-08 | 24.96 | $49.44 | 1400 |
| 2023-11-07 | 25.61 | $49.71 | 4900 |
| 2023-11-06 | 26.07 | $50.07 | 1000 |
| 2023-11-03 | 26.28 | $50.25 | 2106 |
| 2023-11-02 | 26.47 | $49.52 | 2610 |
| 2023-11-01 | 27.01 | $48.59 | 13600 |
| 2023-10-31 | 28.10 | $48.20 | 2403 |
| 2023-10-30 | 29.51 | $48.23 | 100 |
| 2023-10-27 | 30.80 | $47.76 | 7832 |
| 2023-10-26 | 32.28 | $47.79 | 4410 |
| 2023-10-25 | 33.96 | $48.02 | 1100 |
| 2023-10-24 | 35.53 | $48.48 | 4306 |
| 2023-10-23 | 36.91 | $48.16 | 14800 |
| 2023-10-20 | 38.49 | $48.21 | 419 |
| 2023-10-19 | 40.11 | $48.76 | 3737 |
| 2023-10-18 | 41.47 | $49.05 | 707 |
| 2023-10-17 | 42.72 | $49.80 | 117 |
| 2023-10-16 | 43.53 | $49.87 | 535 |
| 2023-10-13 | 44.36 | $49.45 | 200 |
| 2023-10-12 | 45.38 | $49.80 | 1800 |
| 2023-10-11 | 46.24 | $50.26 | 3016 |
| 2023-10-10 | 46.87 | $50.12 | 200 |
| 2023-10-09 | 47.58 | $49.38 | 713 |
| 2023-10-06 | 48.56 | $49.42 | 1320 |
| 2023-10-05 | 49.57 | $48.84 | 3113 |
| 2023-10-04 | 50.89 | $48.41 | 1000 |
| 2023-10-03 | 52.44 | $48.59 | 600 |
| 2023-10-02 | 53.93 | $49.32 | 800 |
| 2023-09-29 | 55.03 | $50.04 | 6200 |
| 2023-09-28 | 55.73 | $50.12 | 800 |
| 2023-09-27 | 56.49 | $49.72 | 600 |
| 2023-09-26 | 57.41 | $49.76 | 1647 |
| 2023-09-25 | 58.26 | $50.38 | 100 |
| 2023-09-22 | 58.72 | $50.58 | 1800 |
| 2023-09-21 | 59.09 | $50.39 | 100 |
| 2023-09-20 | 59.60 | $51.15 | 100 |
| 2023-09-19 | 59.64 | $51.33 | 600 |
| 2023-09-18 | 59.57 | $51.27 | 302 |
| 2023-09-15 | 59.51 | $51.43 | 100 |
| 2023-09-14 | 59.36 | $51.58 | 100 |
| 2023-09-13 | 59.10 | $50.93 | 100 |
| 2023-09-12 | 58.91 | $51.02 | 300 |
| 2023-09-11 | 58.67 | $51.15 | 138 |
| 2023-09-08 | 58.34 | $50.61 | 411 |
| 2023-09-07 | 58.05 | $50.63 | 100 |
| 2023-09-06 | 57.74 | $50.94 | 523 |
| 2023-09-05 | 57.26 | $51.12 | — |
| 2023-09-01 | 56.67 | $51.45 | 1828 |
| 2023-08-31 | 55.93 | $51.25 | 800 |
| 2023-08-30 | 55.17 | $51.42 | 100 |
| 2023-08-29 | 54.30 | $51.49 | 700 |
| 2023-08-28 | 53.37 | $50.78 | 100 |
| 2023-08-25 | 52.45 | $50.25 | 630 |
| 2023-08-24 | 51.51 | $50.05 | 2100 |
| 2023-08-23 | 50.47 | $50.57 | 400 |
| 2023-08-22 | 49.18 | $50.06 | — |
| 2023-08-21 | 47.86 | $50.12 | 2 |
| 2023-08-18 | 46.44 | $49.96 | 1047 |
| 2023-08-17 | 44.96 | $50.12 | 203 |
| 2023-08-16 | 43.35 | $50.25 | 209 |
| 2023-08-15 | 41.61 | $50.58 | 525 |
| 2023-08-14 | 39.68 | $51.19 | 200 |
| 2023-08-11 | 37.56 | $51.46 | 100 |
| 2023-08-10 | 35.17 | $51.83 | 247 |
| 2023-08-09 | 32.55 | $51.75 | 100 |
| 2023-08-08 | 29.81 | $51.71 | 100 |
| 2023-08-07 | 26.93 | $52.13 | — |
| 2023-08-04 | 23.79 | $51.86 | 400 |
| 2023-08-03 | 20.48 | $51.66 | 100 |
| 2023-08-02 | 17.01 | $51.68 | 633 |
| 2023-08-01 | 13.36 | $52.74 | 118 |
| 2023-07-31 | 9.29 | $53.39 | 416 |
| 2023-07-28 | 4.88 | $53.29 | 100 |
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