Is JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM) research center and poll results.
CBOE : BBEM
JPMorgan BetaBuilders Emerging Markets Equity ETF
$73.48 USD
$0.11 (0.15%)
- Volume
- 10
- Average Volume
- 43.14K
- Market Capitalization
- $810.84M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $82.68
- Year Low
- $58.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
76.75
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.68
Average
56.40
Maximum
78.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 76.75 | $73.47 | 1216 |
| 2026-07-17 | 77.18 | $73.37 | 3300 |
| 2026-07-16 | 77.47 | $74.34 | 3200 |
| 2026-07-15 | 77.72 | $75.84 | 24700 |
| 2026-07-14 | 77.98 | $76.07 | 2200 |
| 2026-07-13 | 78.08 | $74.69 | 11800 |
| 2026-07-10 | 78.25 | $77.37 | 8200 |
| 2026-07-09 | 78.12 | $77.11 | 1417 |
| 2026-07-08 | 78.06 | $76.61 | 1400 |
| 2026-07-07 | 78.03 | $75.91 | 57700 |
| 2026-07-06 | 77.96 | $78.05 | 48549 |
| 2026-07-02 | 78.04 | $75.71 | 26200 |
| 2026-07-01 | 78.29 | $76.86 | 32400 |
| 2026-06-30 | 78.53 | $78.89 | 213206 |
| 2026-06-29 | 78.62 | $77.90 | 30036 |
| 2026-06-26 | 78.67 | $77.41 | 2900 |
| 2026-06-25 | 78.75 | $78.25 | 1407 |
| 2026-06-24 | 78.77 | $77.52 | 278400 |
| 2026-06-23 | 78.83 | $77.41 | 1043 |
| 2026-06-22 | 78.75 | $82.23 | 17215 |
| 2026-06-18 | 78.45 | $81.97 | 103600 |
| 2026-06-17 | 78.13 | $79.29 | 61700 |
| 2026-06-16 | 77.87 | $79.36 | 7000 |
| 2026-06-15 | 77.64 | $80.90 | 800 |
| 2026-06-12 | 77.34 | $78.21 | 158608 |
| 2026-06-11 | 77.31 | $77.97 | 3600 |
| 2026-06-10 | 77.28 | $74.84 | 2100 |
| 2026-06-09 | 77.32 | $75.90 | 15537 |
| 2026-06-08 | 77.44 | $75.93 | 16443 |
| 2026-06-05 | 77.55 | $74.58 | 1147 |
| 2026-06-04 | 77.65 | $79.65 | 1356 |
| 2026-06-03 | 77.55 | $80.65 | 1628 |
| 2026-06-02 | 77.28 | $81.72 | 7925 |
| 2026-06-01 | 76.88 | $80.69 | 2600 |
| 2026-05-29 | 76.53 | $79.01 | 461400 |
| 2026-05-28 | 76.26 | $78.95 | 4407 |
| 2026-05-27 | 75.94 | $78.58 | 7025 |
| 2026-05-26 | 75.66 | $78.69 | 8603 |
| 2026-05-22 | 75.41 | $75.86 | 5442 |
| 2026-05-21 | 75.30 | $76.22 | 3700 |
| 2026-05-20 | 75.11 | $75.59 | 1300 |
| 2026-05-19 | 75.00 | $74.01 | 3800 |
| 2026-05-18 | 74.91 | $74.86 | 4013 |
| 2026-05-15 | 74.82 | $74.96 | 12514 |
| 2026-05-14 | 74.75 | $77.55 | 1100 |
| 2026-05-13 | 74.50 | $77.33 | 3447 |
| 2026-05-12 | 74.23 | $75.72 | 2531 |
| 2026-05-11 | 74.04 | $78.16 | 8521 |
| 2026-05-08 | 73.68 | $78.24 | 23834 |
| 2026-05-07 | 73.28 | $76.62 | 4631 |
| 2026-05-06 | 72.95 | $77.59 | 4500 |
| 2026-05-05 | 72.58 | $75.20 | 52908 |
| 2026-05-04 | 72.14 | $73.68 | 7200 |
| 2026-05-01 | 71.77 | $73.69 | 3100 |
| 2026-04-30 | 71.37 | $73.62 | 802400 |
| 2026-04-29 | 71.01 | $72.69 | 4505 |
| 2026-04-28 | 70.66 | $72.88 | 18300 |
| 2026-04-27 | 70.19 | $73.69 | 26900 |
| 2026-04-24 | 69.71 | $73.75 | 1308 |
| 2026-04-23 | 69.25 | $72.30 | 4045 |
| 2026-04-22 | 68.96 | $73.47 | 1336 |
| 2026-04-21 | 68.57 | $72.10 | 1900 |
| 2026-04-20 | 68.31 | $73.13 | 1900 |
| 2026-04-17 | 67.90 | $73.65 | 1100 |
| 2026-04-16 | 67.58 | $72.39 | 2000 |
| 2026-04-15 | 67.32 | $71.94 | 736 |
| 2026-04-14 | 67.13 | $72.09 | 6559 |
| 2026-04-13 | 66.92 | $70.87 | 6600 |
| 2026-04-10 | 66.68 | $70.24 | 37011 |
| 2026-04-09 | 66.48 | $70.04 | 11900 |
| 2026-04-08 | 66.38 | $70.25 | 40100 |
| 2026-04-07 | 66.27 | $66.42 | 2700 |
| 2026-04-06 | 66.34 | $66.21 | 19711 |
| 2026-04-02 | 66.36 | $65.63 | 1742 |
| 2026-04-01 | 66.42 | $66.36 | 1939 |
| 2026-03-31 | 66.52 | $65.75 | 468822 |
| 2026-03-30 | 66.61 | $63.49 | 10200 |
| 2026-03-27 | 66.99 | $64.14 | 9215 |
| 2026-03-26 | 67.39 | $64.51 | 2500 |
| 2026-03-25 | 67.80 | $66.59 | 2502 |
| 2026-03-24 | 68.13 | $65.67 | 700 |
| 2026-03-23 | 68.47 | $66.90 | 1023 |
| 2026-03-20 | 68.68 | $64.86 | 6602 |
| 2026-03-19 | 69.04 | $67.15 | 6607 |
| 2026-03-18 | 69.21 | $67.22 | 4500 |
| 2026-03-17 | 69.38 | $68.27 | 1730 |
| 2026-03-16 | 69.49 | $67.83 | 7100 |
| 2026-03-13 | 69.63 | $66.07 | 2800 |
| 2026-03-12 | 69.84 | $66.21 | 1800 |
| 2026-03-11 | 70.09 | $68.11 | 1200 |
| 2026-03-10 | 70.19 | $68.09 | 21416 |
| 2026-03-09 | 70.27 | $67.81 | 71830 |
| 2026-03-06 | 70.35 | $66.47 | 63710 |
| 2026-03-05 | 70.42 | $66.89 | 3002 |
| 2026-03-04 | 70.47 | $68.27 | 80100 |
| 2026-03-03 | 70.48 | $67.59 | 24843 |
| 2026-03-02 | 70.53 | $71.09 | 5600 |
| 2026-02-27 | 70.39 | $72.19 | 547500 |
| 2026-02-26 | 70.28 | $72.67 | 1805 |
| 2026-02-25 | 70.16 | $73.23 | 4704 |
| 2026-02-24 | 69.99 | $72.45 | 147111 |
| 2026-02-23 | 69.79 | $71.22 | 2100 |
| 2026-02-20 | 69.65 | $72.01 | 3336 |
| 2026-02-19 | 69.47 | $70.49 | 23920 |
| 2026-02-18 | 69.33 | $70.61 | 77100 |
| 2026-02-17 | 69.12 | $70.44 | 5100 |
| 2026-02-13 | 68.96 | $70.63 | 1600 |
| 2026-02-12 | 68.81 | $70.38 | 67301 |
| 2026-02-11 | 68.64 | $71.10 | 146200 |
| 2026-02-10 | 68.43 | $70.10 | 6702 |
| 2026-02-09 | 68.29 | $69.84 | 1731 |
| 2026-02-06 | 68.12 | $69.41 | 800 |
| 2026-02-05 | 67.96 | $67.69 | 2700 |
| 2026-02-04 | 67.89 | $67.89 | 80843 |
| 2026-02-03 | 67.83 | $68.62 | 5800 |
| 2026-02-02 | 67.72 | $68.61 | 6500 |
| 2026-01-30 | 67.55 | $68.15 | 846905 |
| 2026-01-29 | 67.32 | $70.06 | 6900 |
| 2026-01-28 | 67.02 | $70.24 | 5901 |
| 2026-01-27 | 66.71 | $69.83 | 2507 |
| 2026-01-26 | 66.42 | $68.53 | 25400 |
| 2026-01-23 | 66.17 | $68.40 | 20124 |
| 2026-01-22 | 65.92 | $68.28 | 10847 |
| 2026-01-21 | 65.72 | $67.74 | 4618 |
| 2026-01-20 | 65.52 | $66.46 | 17500 |
| 2026-01-16 | 65.37 | $67.20 | 1113 |
| 2026-01-15 | 65.13 | $67.64 | 5427 |
| 2026-01-14 | 64.89 | $67.07 | 1737 |
| 2026-01-13 | 64.71 | $66.89 | 1700 |
| 2026-01-12 | 64.61 | $67.27 | 7533 |
| 2026-01-09 | 64.54 | $66.38 | 2935 |
| 2026-01-08 | 64.50 | $66.21 | 4100 |
| 2026-01-07 | 64.45 | $66.23 | 3548 |
| 2026-01-06 | 64.40 | $66.82 | 13308 |
| 2026-01-05 | 64.33 | $66.30 | 1324 |
| 2026-01-02 | 64.25 | $65.31 | 425 |
| 2025-12-31 | 64.23 | $63.63 | 122300 |
| 2025-12-30 | 64.28 | $64.04 | 2143 |
| 2025-12-29 | 64.29 | $64.05 | 1309 |
| 2025-12-26 | 64.31 | $63.95 | 1800 |
| 2025-12-24 | 64.33 | $63.52 | 183900 |
| 2025-12-23 | 64.34 | $63.39 | 41900 |
| 2025-12-22 | 64.35 | $64.35 | 1900 |
| 2025-12-19 | 64.29 | $63.77 | 907 |
| 2025-12-18 | 64.26 | $63.28 | 4438 |
| 2025-12-17 | 64.29 | $62.55 | 11500 |
| 2025-12-16 | 64.37 | $62.79 | 8900 |
| 2025-12-15 | 64.46 | $63.43 | 4701 |
| 2025-12-12 | 64.54 | $64.98 | 2008 |
| 2025-12-11 | 64.55 | $65.72 | 9700 |
| 2025-12-10 | 64.56 | $65.73 | 441 |
| 2025-12-09 | 64.56 | $65.10 | 12800 |
| 2025-12-08 | 64.60 | $65.19 | 1900 |
| 2025-12-05 | 64.57 | $65.48 | 1400 |
| 2025-12-04 | 64.55 | $64.82 | 3100 |
| 2025-12-03 | 64.58 | $64.92 | 227120 |
| 2025-12-02 | 64.58 | $64.49 | 132000 |
| 2025-12-01 | 64.66 | $64.31 | 23500 |
| 2025-11-28 | 64.74 | $64.52 | 320200 |
| 2025-11-26 | 64.80 | $64.24 | 629 |
| 2025-11-25 | 64.92 | $63.73 | 14100 |
| 2025-11-24 | 65.04 | $63.65 | 50700 |
| 2025-11-21 | 65.16 | $63.01 | 26100 |
| 2025-11-20 | 65.29 | $63.20 | 4627 |
| 2025-11-19 | 65.38 | $63.95 | 14900 |
| 2025-11-18 | 65.41 | $64.21 | 4400 |
| 2025-11-17 | 65.44 | $64.50 | 700 |
| 2025-11-14 | 65.48 | $65.13 | 150348 |
| 2025-11-13 | 65.44 | $65.16 | 6963 |
| 2025-11-12 | 65.41 | $65.80 | 7000 |
| 2025-11-11 | 65.32 | $65.85 | 100400 |
| 2025-11-10 | 65.18 | $65.81 | 50708 |
| 2025-11-07 | 65.08 | $64.64 | 50800 |
| 2025-11-06 | 64.94 | $64.99 | 300 |
| 2025-11-05 | 64.89 | $65.49 | 10100 |
| 2025-11-04 | 64.85 | $64.97 | 200 |
| 2025-11-03 | 64.81 | $66.09 | 198799 |
| 2025-10-31 | 64.73 | $65.79 | 198800 |
| 2025-10-30 | 64.66 | $65.85 | 1000 |
| 2025-10-29 | 64.57 | $66.49 | 225 |
| 2025-10-28 | 64.44 | $66.16 | 10200 |
| 2025-10-27 | 64.30 | $66.17 | 3700 |
| 2025-10-24 | 64.15 | $65.49 | 5330 |
| 2025-10-23 | 64.00 | $65.10 | 730 |
| 2025-10-22 | 63.88 | $64.60 | 100 |
| 2025-10-21 | 63.80 | $64.65 | 52143 |
| 2025-10-20 | 63.74 | $65.29 | 52143 |
| 2025-10-17 | 63.66 | $64.48 | 1100 |
| 2025-10-16 | 63.62 | $64.45 | 100 |
| 2025-10-15 | 63.59 | $64.06 | 3800 |
| 2025-10-14 | 63.58 | $63.10 | 100 |
| 2025-10-13 | 63.60 | $63.64 | 23200 |
| 2025-10-10 | 63.57 | $61.87 | 400 |
| 2025-10-09 | 63.62 | $64.07 | 5534 |
| 2025-10-08 | 63.55 | $64.61 | 2100 |
| 2025-10-07 | 63.42 | $64.18 | 700 |
| 2025-10-06 | 63.29 | $64.63 | 1000 |
| 2025-10-03 | 63.12 | $64.33 | 900 |
| 2025-10-02 | 62.93 | $64.11 | 2400 |
| 2025-10-01 | 62.73 | $63.87 | 1107 |
| 2025-09-30 | 62.55 | $63.31 | 433200 |
| 2025-09-29 | 62.38 | $63.06 | 400 |
| 2025-09-26 | 62.23 | $62.50 | 3417 |
| 2025-09-25 | 62.13 | $62.76 | 74700 |
| 2025-09-24 | 62.00 | $63.07 | 35800 |
| 2025-09-23 | 61.88 | $63.34 | 51016 |
| 2025-09-22 | 61.75 | $63.83 | 1442 |
| 2025-09-19 | 61.61 | $63.55 | 3047 |
| 2025-09-18 | 61.43 | $63.81 | 500 |
| 2025-09-17 | 61.24 | $63.87 | 67500 |
| 2025-09-16 | 61.05 | $63.67 | 1600 |
| 2025-09-15 | 60.90 | $63.04 | 2400 |
| 2025-09-12 | 60.77 | $62.70 | 5.4M |
| 2025-09-11 | 60.65 | $62.81 | 5044 |
| 2025-09-10 | 60.56 | $61.96 | 745 |
| 2025-09-09 | 60.47 | $61.54 | 10600 |
| 2025-09-08 | 60.38 | $61.18 | 3500 |
| 2025-09-05 | 60.31 | $60.65 | 700 |
| 2025-09-04 | 60.26 | $60.08 | 100 |
| 2025-09-03 | 60.23 | $60.24 | 200 |
| 2025-09-02 | 60.17 | $60.01 | 7132 |
| 2025-08-29 | 60.12 | $60.08 | 52104 |
| 2025-08-28 | 60.03 | $60.41 | 1300 |
| 2025-08-27 | 59.95 | $60.25 | 326 |
| 2025-08-26 | 59.89 | $60.60 | 300 |
| 2025-08-25 | 59.83 | $60.75 | 100 |
| 2025-08-22 | 59.76 | $60.97 | 2200 |
| 2025-08-21 | 59.70 | $59.93 | 100 |
| 2025-08-20 | 59.70 | $59.99 | 2439 |
| 2025-08-19 | 59.72 | $60.19 | 1000 |
| 2025-08-18 | 59.68 | $60.67 | 2647 |
| 2025-08-15 | 59.63 | $60.39 | 243 |
| 2025-08-14 | 59.57 | $60.25 | 7141 |
| 2025-08-13 | 59.52 | $60.96 | 4200 |
| 2025-08-12 | 59.41 | $60.33 | 818 |
| 2025-08-11 | 59.34 | $59.61 | 700 |
| 2025-08-08 | 59.27 | $59.75 | 100 |
| 2025-08-07 | 59.20 | $59.81 | 803 |
| 2025-08-06 | 59.13 | $59.37 | 2300 |
| 2025-08-05 | 59.07 | $59.14 | 2016 |
| 2025-08-04 | 59.02 | $58.96 | 2800 |
| 2025-08-01 | 58.97 | $58.33 | 1823 |
| 2025-07-31 | 58.99 | $58.66 | 37600 |
| 2025-07-30 | 58.98 | $59.05 | 2800 |
| 2025-07-29 | 58.94 | $59.43 | 19737 |
| 2025-07-28 | 58.88 | $59.39 | 900 |
| 2025-07-25 | 58.81 | $59.79 | 2132 |
| 2025-07-24 | 58.73 | $59.97 | 1014 |
| 2025-07-23 | 58.61 | $60.26 | 2534 |
| 2025-07-22 | 58.48 | $59.55 | 1821 |
| 2025-07-21 | 58.35 | $59.60 | 4900 |
| 2025-07-18 | 58.20 | $59.15 | 3900 |
| 2025-07-17 | 58.09 | $59.21 | 900 |
| 2025-07-16 | 57.97 | $58.87 | 64344 |
| 2025-07-15 | 57.91 | $58.85 | 100 |
| 2025-07-14 | 57.81 | $58.32 | 1726 |
| 2025-07-11 | 57.78 | $58.20 | 4200 |
| 2025-07-10 | 57.76 | $58.41 | 4700 |
| 2025-07-09 | 57.71 | $58.16 | 4608 |
| 2025-07-08 | 57.66 | $58.28 | 5228 |
| 2025-07-07 | 57.59 | $57.90 | 6948 |
| 2025-07-03 | 57.52 | $58.69 | 3500 |
| 2025-07-02 | 57.41 | $58.48 | 125700 |
| 2025-07-01 | 57.27 | $58.27 | 8320 |
| 2025-06-30 | 57.13 | $58.17 | 196702 |
| 2025-06-27 | 56.97 | $58.06 | 3022 |
| 2025-06-26 | 56.85 | $58.21 | 2300 |
| 2025-06-25 | 56.70 | $57.55 | 86900 |
| 2025-06-24 | 56.61 | $57.66 | 54900 |
| 2025-06-23 | 56.51 | $57.01 | 4436 |
| 2025-06-20 | 56.43 | $56.57 | 519 |
| 2025-06-18 | 56.38 | $56.89 | 3300 |
| 2025-06-17 | 56.32 | $56.94 | 500 |
| 2025-06-16 | 56.27 | $57.48 | 1200 |
| 2025-06-13 | 56.18 | $56.93 | 200 |
| 2025-06-12 | 56.13 | $57.66 | 9700 |
| 2025-06-11 | 56.04 | $57.83 | 1100 |
| 2025-06-10 | 55.93 | $57.46 | 9311 |
| 2025-06-09 | 55.82 | $57.24 | 218700 |
| 2025-06-06 | 55.67 | $56.80 | 437 |
| 2025-06-05 | 55.52 | $56.53 | 3519 |
| 2025-06-04 | 55.39 | $56.39 | 2600 |
| 2025-06-03 | 55.30 | $55.72 | 17408 |
| 2025-06-02 | 55.26 | $55.40 | 326 |
| 2025-05-30 | 55.21 | $54.99 | 165400 |
| 2025-05-29 | 55.11 | $55.67 | 6837 |
| 2025-05-28 | 54.97 | $55.35 | 200 |
| 2025-05-27 | 54.84 | $55.58 | 200 |
| 2025-05-23 | 54.69 | $55.66 | 400 |
| 2025-05-22 | 54.53 | $55.45 | 700 |
| 2025-05-21 | 54.39 | $55.57 | 20500 |
| 2025-05-20 | 54.21 | $55.74 | 232 |
| 2025-05-19 | 54.00 | $55.90 | 215 |
| 2025-05-16 | 53.74 | $55.80 | 500 |
| 2025-05-15 | 53.49 | $55.85 | 15600 |
| 2025-05-14 | 53.22 | $55.87 | 402 |
| 2025-05-13 | 52.97 | $55.59 | 25300 |
| 2025-05-12 | 52.75 | $55.33 | 24549 |
| 2025-05-09 | 52.50 | $54.22 | 8100 |
| 2025-05-08 | 52.25 | $53.86 | 5733 |
| 2025-05-07 | 52.07 | $53.90 | 211600 |
| 2025-05-06 | 51.71 | $54.62 | 100 |
| 2025-05-05 | 51.36 | $54.80 | 800 |
| 2025-05-02 | 51.08 | $54.35 | 300 |
| 2025-05-01 | 50.97 | $53.00 | 100 |
| 2025-04-30 | 50.98 | $53.02 | 244600 |
| 2025-04-29 | 50.97 | $52.72 | 300 |
| 2025-04-28 | 50.97 | $52.56 | 3500 |
| 2025-04-25 | 50.98 | $52.41 | 326 |
| 2025-04-24 | 51.06 | $52.65 | 100 |
| 2025-04-23 | 51.11 | $52.01 | 1119 |
| 2025-04-22 | 51.20 | $51.47 | 200 |
| 2025-04-21 | 51.33 | $50.73 | 400 |
| 2025-04-17 | 51.50 | $50.79 | 430 |
| 2025-04-16 | 51.66 | $50.45 | 30334 |
| 2025-04-15 | 51.87 | $50.97 | 344 |
| 2025-04-14 | 52.04 | $51.09 | 238100 |
| 2025-04-11 | 52.23 | $50.47 | 1510 |
| 2025-04-10 | 52.39 | $49.10 | 1300 |
| 2025-04-09 | 52.58 | $50.20 | 2500 |
| 2025-04-08 | 52.73 | $46.76 | 16220 |
| 2025-04-07 | 53.04 | $47.62 | 1100 |
| 2025-04-04 | 53.28 | $49.29 | 806 |
| 2025-04-03 | 53.51 | $52.12 | 1125 |
| 2025-04-02 | 53.58 | $53.08 | 331 |
| 2025-04-01 | 53.61 | $52.93 | 743 |
| 2025-03-31 | 53.58 | $52.66 | 479600 |
| 2025-03-28 | 53.54 | $52.88 | 100 |
| 2025-03-27 | 53.50 | $53.84 | 100 |
| 2025-03-26 | 53.46 | $53.68 | 332400 |
| 2025-03-25 | 53.48 | $53.84 | 100 |
| 2025-03-24 | 53.47 | $54.17 | 1900 |
| 2025-03-21 | 53.44 | $54.03 | 1529 |
| 2025-03-20 | 53.45 | $54.08 | 4714 |
| 2025-03-19 | 53.47 | $54.60 | 900 |
| 2025-03-18 | 53.44 | $54.33 | 73045 |
| 2025-03-17 | 53.42 | $54.86 | 123724 |
| 2025-03-14 | 53.37 | $53.69 | 26500 |
| 2025-03-13 | 53.35 | $52.94 | 32900 |
| 2025-03-12 | 53.36 | $53.13 | 38900 |
| 2025-03-11 | 53.34 | $53.07 | 81302 |
| 2025-03-10 | 53.34 | $52.44 | 6400 |
| 2025-03-07 | 53.34 | $53.77 | 4612 |
| 2025-03-06 | 53.27 | $53.53 | 400 |
| 2025-03-05 | 53.21 | $53.76 | 81405 |
| 2025-03-04 | 53.14 | $52.31 | 2012 |
| 2025-03-03 | 53.11 | $51.78 | 106400 |
| 2025-02-28 | 53.12 | $52.20 | 298000 |
| 2025-02-27 | 53.13 | $53.03 | 2200 |
| 2025-02-26 | 53.06 | $54.07 | 9415 |
| 2025-02-25 | 52.94 | $53.55 | 1700 |
| 2025-02-24 | 52.82 | $53.55 | 61200 |
| 2025-02-21 | 52.75 | $54.33 | 1400 |
| 2025-02-20 | 52.63 | $54.44 | 2000 |
| 2025-02-19 | 52.50 | $53.99 | 447 |
| 2025-02-18 | 52.39 | $54.05 | 55548 |
| 2025-02-14 | 52.25 | $53.69 | 4000 |
| 2025-02-13 | 52.11 | $53.39 | 2912 |
| 2025-02-12 | 51.99 | $53.09 | 109 |
| 2025-02-11 | 51.85 | $52.82 | 2628 |
| 2025-02-10 | 51.71 | $52.97 | 501 |
| 2025-02-07 | 51.56 | $52.41 | 1526 |
| 2025-02-06 | 51.50 | $52.40 | 4100 |
| 2025-02-05 | 51.44 | $52.31 | 5800 |
| 2025-02-04 | 51.41 | $52.47 | 5100 |
| 2025-02-03 | 51.36 | $51.58 | 15511 |
| 2025-01-31 | 51.34 | $51.96 | 134500 |
| 2025-01-30 | 51.29 | $52.45 | 1000 |
| 2025-01-29 | 51.24 | $51.66 | 2025 |
| 2025-01-28 | 51.24 | $51.64 | 2518 |
| 2025-01-27 | 51.25 | $51.23 | 3600 |
| 2025-01-24 | 51.29 | $52.21 | 3407 |
| 2025-01-23 | 51.30 | $51.86 | 221 |
| 2025-01-22 | 51.31 | $51.80 | 600 |
| 2025-01-21 | 51.32 | $51.79 | 24629 |
| 2025-01-17 | 51.32 | $51.28 | 100 |
| 2025-01-16 | 51.39 | $50.93 | 300 |
| 2025-01-15 | 51.50 | $50.93 | 26601 |
| 2025-01-14 | 51.61 | $50.39 | 928 |
| 2025-01-13 | 51.75 | $49.83 | 311 |
| 2025-01-10 | 51.94 | $50.15 | 700 |
| 2025-01-08 | 52.09 | $51.10 | 128700 |
| 2025-01-07 | 52.24 | $51.29 | 3700 |
| 2025-01-06 | 52.33 | $51.67 | 8500 |
| 2025-01-03 | 52.40 | $51.47 | 127 |
| 2025-01-02 | 52.48 | $51.18 | 206900 |
| 2024-12-31 | 52.56 | $51.01 | 214200 |
| 2024-12-30 | 52.64 | $51.33 | 7144 |
| 2024-12-27 | 52.69 | $51.65 | 15227 |
| 2024-12-26 | 52.73 | $51.81 | 233800 |
| 2024-12-24 | 52.76 | $52.13 | 100 |
| 2024-12-23 | 52.78 | $52.39 | 2700 |
| 2024-12-20 | 52.79 | $52.13 | 400 |
| 2024-12-19 | 52.81 | $51.95 | 5.3M |
| 2024-12-18 | 52.85 | $51.71 | 100 |
| 2024-12-17 | 52.90 | $52.79 | 700 |
| 2024-12-16 | 52.90 | $52.99 | 100 |
| 2024-12-13 | 52.85 | $53.25 | 1014 |
| 2024-12-12 | 52.80 | $53.20 | 107 |
| 2024-12-11 | 52.76 | $53.50 | 6802 |
| 2024-12-10 | 52.72 | $53.25 | 103 |
| 2024-12-09 | 52.75 | $54.13 | 40917 |
| 2024-12-06 | 52.74 | $53.08 | 1200 |
| 2024-12-05 | 52.87 | $53.10 | 11646 |
| 2024-12-04 | 52.93 | $52.92 | 22902 |
| 2024-12-03 | 53.02 | $52.78 | 8200 |
| 2024-12-02 | 53.09 | $52.68 | 66608 |
| 2024-11-29 | 53.15 | $52.45 | 578000 |
| 2024-11-27 | 53.21 | $52.38 | 47600 |
| 2024-11-26 | 53.30 | $52.39 | 13700 |
| 2024-11-25 | 53.41 | $52.61 | 2006 |
| 2024-11-22 | 53.51 | $52.52 | 100 |
| 2024-11-21 | 53.61 | $52.44 | 3900 |
| 2024-11-20 | 53.71 | $52.74 | 2700 |
| 2024-11-19 | 53.80 | $52.83 | 2300 |
| 2024-11-18 | 53.91 | $52.67 | 200 |
| 2024-11-15 | 54.03 | $52.13 | 100 |
| 2024-11-14 | 54.20 | $52.18 | 2743 |
| 2024-11-13 | 54.34 | $52.42 | 1600 |
| 2024-11-12 | 54.47 | $52.77 | 10200 |
| 2024-11-11 | 54.56 | $53.72 | 600 |
| 2024-11-08 | 54.66 | $54.08 | 1000 |
| 2024-11-07 | 54.76 | $55.51 | 1717 |
| 2024-11-06 | 54.77 | $54.28 | 1226 |
| 2024-11-05 | 54.83 | $54.87 | 1420 |
| 2024-11-04 | 54.89 | $54.09 | 200 |
| 2024-11-01 | 55.05 | $53.90 | 213 |
| 2024-10-31 | 55.19 | $53.72 | 336500 |
| 2024-10-30 | 55.32 | $54.05 | 207 |
| 2024-10-29 | 55.47 | $54.57 | 1900 |
| 2024-10-28 | 55.54 | $54.72 | 25810 |
| 2024-10-25 | 55.59 | $54.50 | 642 |
| 2024-10-24 | 55.69 | $54.43 | 8435 |
| 2024-10-23 | 55.80 | $54.65 | 6121 |
| 2024-10-22 | 55.80 | $55.00 | 8900 |
| 2024-10-21 | 55.82 | $55.07 | 100 |
| 2024-10-18 | 55.77 | $55.44 | 414 |
| 2024-10-17 | 55.69 | $54.91 | 2501 |
| 2024-10-16 | 55.63 | $55.11 | 3700 |
| 2024-10-15 | 55.51 | $54.60 | 23204 |
| 2024-10-14 | 55.43 | $55.79 | 100 |
| 2024-10-11 | 55.28 | $55.93 | 116 |
| 2024-10-10 | 55.12 | $55.70 | 1309 |
| 2024-10-09 | 54.96 | $55.62 | 700 |
| 2024-10-08 | 54.78 | $55.99 | 100 |
| 2024-10-07 | 54.57 | $57.23 | 100 |
| 2024-10-04 | 54.31 | $56.80 | 249 |
| 2024-10-03 | 54.04 | $56.28 | 100 |
| 2024-10-02 | 53.85 | $56.98 | 345 |
| 2024-10-01 | 53.62 | $56.07 | 100 |
| 2024-09-30 | 53.43 | $55.63 | 440300 |
| 2024-09-27 | 53.31 | $56.51 | 100 |
| 2024-09-26 | 53.14 | $56.61 | 1735 |
| 2024-09-25 | 52.96 | $54.80 | 1437 |
| 2024-09-24 | 52.90 | $55.32 | 100 |
| 2024-09-23 | 52.80 | $54.10 | 800 |
| 2024-09-20 | 52.78 | $53.73 | 100 |
| 2024-09-19 | 52.74 | $53.82 | 100 |
| 2024-09-18 | 52.73 | $52.76 | 100 |
| 2024-09-17 | 52.77 | $52.87 | 525 |
| 2024-09-16 | 52.82 | $52.85 | 1136 |
| 2024-09-13 | 52.85 | $52.72 | 100 |
| 2024-09-12 | 52.86 | $52.50 | 100 |
| 2024-09-11 | 52.85 | $52.09 | 100 |
| 2024-09-10 | 52.87 | $51.79 | 100 |
| 2024-09-09 | 52.88 | $51.90 | 1100 |
| 2024-09-06 | 52.88 | $51.47 | 135 |
| 2024-09-05 | 52.89 | $52.41 | 103 |
| 2024-09-04 | 52.80 | $52.37 | 1600 |
| 2024-09-03 | 52.70 | $52.28 | 1500 |
| 2024-08-30 | 52.58 | $53.24 | 276412 |
| 2024-08-29 | 52.49 | $53.15 | 500 |
| 2024-08-28 | 52.44 | $53.10 | 208 |
| 2024-08-27 | 52.44 | $53.43 | 100 |
| 2024-08-26 | 52.36 | $53.32 | 1900 |
| 2024-08-23 | 52.31 | $53.81 | 803 |
| 2024-08-22 | 52.23 | $52.93 | 205 |
| 2024-08-21 | 52.17 | $53.63 | 1137 |
| 2024-08-20 | 52.08 | $53.52 | 124 |
| 2024-08-19 | 52.03 | $53.93 | 1400 |
| 2024-08-16 | 51.98 | $53.40 | 100 |
| 2024-08-15 | 51.94 | $52.86 | 5700 |
| 2024-08-14 | 51.95 | $52.30 | 100 |
| 2024-08-13 | 52.01 | $52.57 | 2836 |
| 2024-08-12 | 52.10 | $52.06 | 6600 |
| 2024-08-09 | 52.20 | $51.87 | 1940 |
| 2024-08-08 | 52.33 | $51.58 | 3504 |
| 2024-08-07 | 52.47 | $50.66 | 500 |
| 2024-08-06 | 52.64 | $50.30 | 642 |
| 2024-08-05 | 52.82 | $49.95 | 3400 |
| 2024-08-02 | 53.00 | $51.43 | 100 |
| 2024-08-01 | 53.10 | $52.17 | 1025 |
| 2024-07-31 | 53.16 | $53.00 | 4200 |
| 2024-07-30 | 53.15 | $51.96 | 100 |
| 2024-07-29 | 53.17 | $52.18 | 512 |
| 2024-07-26 | 53.18 | $52.25 | 1400 |
| 2024-07-25 | 53.18 | $51.72 | 300 |
| 2024-07-24 | 53.21 | $51.79 | 3420 |
| 2024-07-23 | 53.23 | $52.53 | 8005 |
| 2024-07-22 | 53.26 | $52.98 | 140 |
| 2024-07-19 | 53.25 | $52.56 | 228 |
| 2024-07-18 | 53.27 | $53.07 | 1000 |
| 2024-07-17 | 53.27 | $53.51 | 500 |
| 2024-07-16 | 53.23 | $54.38 | 112 |
| 2024-07-15 | 53.13 | $54.04 | 16900 |
| 2024-07-12 | 53.04 | $54.55 | 100 |
| 2024-07-11 | 52.93 | $54.40 | 2116 |
| 2024-07-10 | 52.81 | $54.12 | 100 |
| 2024-07-09 | 52.71 | $53.76 | 2531 |
| 2024-07-08 | 52.61 | $53.52 | 2500 |
| 2024-07-05 | 52.54 | $53.60 | 136 |
| 2024-07-03 | 52.46 | $53.35 | 102 |
| 2024-07-02 | 52.34 | $52.67 | 2127 |
| 2024-07-01 | 52.31 | $52.39 | 342914 |
| 2024-06-28 | 52.24 | $52.39 | 106 |
| 2024-06-27 | 52.21 | $52.26 | 6710 |
| 2024-06-26 | 52.19 | $52.26 | 81249 |
| 2024-06-25 | 52.20 | $52.35 | 3102 |
| 2024-06-24 | 52.22 | $52.95 | 124100 |
| 2024-06-21 | 52.19 | $52.79 | 104 |
| 2024-06-20 | 52.19 | $52.97 | 2000 |
| 2024-06-18 | 52.19 | $53.07 | 100 |
| 2024-06-17 | 52.20 | $52.72 | 100 |
| 2024-06-14 | 52.23 | $52.37 | 200 |
| 2024-06-13 | 52.27 | $52.33 | 109 |
| 2024-06-12 | 52.31 | $52.40 | 102 |
| 2024-06-11 | 52.31 | $51.89 | 100 |
| 2024-06-10 | 52.33 | $52.13 | 64216 |
| 2024-06-07 | 52.32 | $51.73 | 1133 |
| 2024-06-06 | 52.32 | $52.16 | 3000 |
| 2024-06-05 | 52.29 | $51.95 | 4400 |
| 2024-06-04 | 52.28 | $51.09 | 1304 |
| 2024-06-03 | 52.32 | $51.91 | 3700 |
| 2024-05-31 | 52.33 | $51.17 | 110009 |
| 2024-05-30 | 52.35 | $51.69 | 1500 |
| 2024-05-29 | 52.28 | $51.80 | 1010 |
| 2024-05-28 | 52.20 | $52.57 | 115 |
| 2024-05-24 | 52.12 | $52.63 | 100 |
| 2024-05-23 | 52.02 | $52.47 | 100 |
| 2024-05-22 | 51.90 | $52.76 | 534 |
| 2024-05-21 | 51.76 | $52.95 | 100 |
| 2024-05-20 | 51.60 | $53.23 | 1024 |
| 2024-05-17 | 51.41 | $53.39 | 100 |
| 2024-05-16 | 51.19 | $53.17 | 100 |
| 2024-05-15 | 50.99 | $53.04 | 420 |
| 2024-05-14 | 50.79 | $52.53 | 1011 |
| 2024-05-13 | 50.61 | $52.27 | 800 |
| 2024-05-10 | 50.48 | $51.86 | 1009 |
| 2024-05-09 | 50.38 | $51.76 | 56434 |
| 2024-05-08 | 50.35 | $51.64 | 1319 |
| 2024-05-07 | 50.30 | $51.66 | 309 |
| 2024-05-06 | 50.28 | $51.95 | 100 |
| 2024-05-03 | 50.24 | $51.98 | 3500 |
| 2024-05-02 | 50.18 | $51.55 | 7200 |
| 2024-05-01 | 50.14 | $50.35 | 100 |
| 2024-04-30 | 50.17 | $50.25 | 337019 |
| 2024-04-29 | 50.19 | $50.99 | 10630 |
| 2024-04-26 | 50.17 | $50.51 | 5500 |
| 2024-04-25 | 50.17 | $50.11 | 1700 |
| 2024-04-24 | 50.18 | $49.98 | 100 |
| 2024-04-23 | 50.19 | $49.80 | 509 |
| 2024-04-22 | 50.21 | $49.46 | 21929 |
| 2024-04-19 | 50.25 | $48.95 | 1709 |
| 2024-04-18 | 50.33 | $49.16 | 2700 |
| 2024-04-17 | 50.39 | $48.99 | 6400 |
| 2024-04-16 | 50.43 | $49.04 | 3526 |
| 2024-04-15 | 50.49 | $49.58 | 2500 |
| 2024-04-12 | 50.50 | $49.89 | 400 |
| 2024-04-11 | 50.52 | $51.09 | 2925 |
| 2024-04-10 | 50.49 | $50.70 | 113 |
| 2024-04-09 | 50.49 | $51.36 | 1516 |
| 2024-04-08 | 50.44 | $51.08 | 49600 |
| 2024-04-05 | 50.39 | $50.79 | 27900 |
| 2024-04-04 | 50.37 | $50.72 | 83542 |
| 2024-04-03 | 50.33 | $50.89 | 40900 |
| 2024-04-02 | 50.25 | $50.78 | 100 |
| 2024-04-01 | 50.20 | $50.55 | 2529 |
| 2024-03-28 | 50.17 | $50.44 | 3600 |
| 2024-03-27 | 50.11 | $50.33 | 100 |
| 2024-03-26 | 50.05 | $50.24 | 141923 |
| 2024-03-25 | 50.03 | $50.19 | 1800 |
| 2024-03-22 | 50.01 | $50.18 | 100 |
| 2024-03-21 | 49.99 | $50.52 | 48300 |
| 2024-03-20 | 49.97 | $50.38 | 2600 |
| 2024-03-19 | 49.92 | $49.88 | 100 |
| 2024-03-18 | 49.90 | $50.12 | 16800 |
| 2024-03-15 | 49.86 | $49.96 | 100 |
| 2024-03-14 | 49.82 | $50.25 | 100 |
| 2024-03-13 | 49.76 | $50.37 | 24034 |
| 2024-03-12 | 49.65 | $50.78 | 100 |
| 2024-03-11 | 49.57 | $50.28 | 512 |
| 2024-03-08 | 49.50 | $50.20 | 4400 |
| 2024-03-07 | 49.42 | $50.26 | 4832 |
| 2024-03-06 | 49.36 | $49.97 | 100 |
| 2024-03-05 | 49.30 | $49.32 | 5000 |
| 2024-03-04 | 49.23 | $49.74 | 400 |
| 2024-03-01 | 49.14 | $49.91 | 927 |
| 2024-02-29 | 49.04 | $49.32 | 110700 |
| 2024-02-28 | 48.94 | $49.20 | 300 |
| 2024-02-27 | 48.87 | $49.83 | 100 |
| 2024-02-26 | 48.79 | $49.68 | 633 |
| 2024-02-23 | 48.71 | $49.90 | 7329 |
| 2024-02-22 | 48.61 | $49.99 | 100 |
| 2024-02-21 | 48.51 | $49.50 | 736 |
| 2024-02-20 | 48.41 | $49.43 | 100 |
| 2024-02-16 | 48.30 | $49.31 | 101 |
| 2024-02-15 | 48.21 | $49.18 | 2325 |
| 2024-02-14 | 48.11 | $49.01 | 141 |
| 2024-02-13 | 47.99 | $48.27 | 4423 |
| 2024-02-12 | 47.95 | $49.10 | 7504 |
| 2024-02-09 | 47.93 | $48.85 | 5332 |
| 2024-02-08 | 47.90 | $48.65 | 522 |
| 2024-02-07 | 47.87 | $48.95 | 100 |
| 2024-02-06 | 47.83 | $48.88 | 200400 |
| 2024-02-05 | 47.82 | $47.99 | 148300 |
| 2024-02-02 | 47.86 | $47.77 | 500 |
| 2024-02-01 | 47.90 | $47.90 | 103 |
| 2024-01-31 | 47.94 | $47.42 | 107500 |
| 2024-01-30 | 48.02 | $47.75 | 125 |
| 2024-01-29 | 48.11 | $48.22 | 600 |
| 2024-01-26 | 48.17 | $48.09 | 100 |
| 2024-01-25 | 48.22 | $48.00 | 100 |
| 2024-01-24 | 48.26 | $48.01 | 100 |
| 2024-01-23 | 48.28 | $47.44 | 100 |
| 2024-01-22 | 48.34 | $47.19 | 505 |
| 2024-01-19 | 48.37 | $47.57 | 100 |
| 2024-01-18 | 48.42 | $47.09 | 100 |
| 2024-01-17 | 48.50 | $46.74 | 500 |
| 2024-01-16 | 48.59 | $47.48 | 208 |
| 2024-01-12 | 48.66 | $48.51 | 1514 |
| 2024-01-11 | 48.65 | $48.28 | 24014 |
| 2024-01-10 | 48.62 | $48.11 | 900 |
| 2024-01-09 | 48.61 | $48.12 | 900 |
| 2024-01-08 | 48.58 | $48.76 | 1400 |
| 2024-01-05 | 48.52 | $48.66 | 2440 |
| 2024-01-04 | 48.47 | $48.63 | 100 |
| 2024-01-03 | 48.42 | $48.74 | 17543 |
| 2024-01-02 | 48.38 | $48.94 | 1111 |
| 2023-12-29 | 48.34 | $49.59 | 261100 |
| 2023-12-28 | 48.27 | $49.53 | 31300 |
| 2023-12-27 | 48.19 | $49.03 | 100 |
| 2023-12-26 | 48.15 | $48.82 | 100 |
| 2023-12-22 | 48.10 | $48.44 | 3700 |
| 2023-12-21 | 48.08 | $48.64 | 2211 |
| 2023-12-20 | 48.05 | $47.71 | 347 |
| 2023-12-19 | 48.06 | $48.60 | 17012 |
| 2023-12-18 | 48.05 | $48.63 | 100 |
| 2023-12-15 | 48.01 | $48.64 | 4700 |
| 2023-12-14 | 47.96 | $48.84 | — |
| 2023-12-13 | 47.93 | $48.22 | 2000 |
| 2023-12-12 | 47.90 | $47.76 | 100 |
| 2023-12-11 | 47.85 | $47.80 | 606 |
| 2023-12-08 | 47.79 | $47.52 | 1000 |
| 2023-12-07 | 47.73 | $47.72 | 2600 |
| 2023-12-06 | 47.69 | $47.51 | 1338 |
| 2023-12-05 | 47.66 | $47.73 | 23443 |
| 2023-12-04 | 47.64 | $47.83 | 200 |
| 2023-12-01 | 47.58 | $48.28 | 3505 |
| 2023-11-30 | 47.47 | $48.15 | 325434 |
| 2023-11-29 | 47.32 | $47.98 | 1000 |
| 2023-11-28 | 47.17 | $48.25 | 1744 |
| 2023-11-27 | 47.01 | $47.81 | 900 |
| 2023-11-24 | 46.86 | $47.99 | 4620 |
| 2023-11-22 | 46.69 | $47.93 | 3244 |
| 2023-11-21 | 46.54 | $48.06 | 100 |
| 2023-11-20 | 46.41 | $48.34 | 29200 |
| 2023-11-17 | 46.25 | $47.79 | 100 |
| 2023-11-16 | 46.11 | $47.72 | 3519 |
| 2023-11-15 | 46.00 | $48.11 | 2500 |
| 2023-11-14 | 45.88 | $47.74 | 501 |
| 2023-11-13 | 45.82 | $46.68 | — |
| 2023-11-10 | 45.81 | $46.71 | 3505 |
| 2023-11-09 | 45.79 | $46.35 | 100 |
| 2023-11-08 | 45.80 | $46.79 | 400 |
| 2023-11-07 | 45.81 | $47.04 | 100 |
| 2023-11-06 | 45.79 | $47.15 | 6605 |
| 2023-11-03 | 45.73 | $46.82 | 207 |
| 2023-11-02 | 45.70 | $45.98 | 400 |
| 2023-11-01 | 45.68 | $45.25 | 100 |
| 2023-10-31 | 45.70 | $44.86 | 15200 |
| 2023-10-30 | 45.74 | $45.17 | — |
| 2023-10-27 | 45.80 | $44.65 | 300 |
| 2023-10-26 | 45.88 | $44.68 | 600 |
| 2023-10-25 | 45.97 | $44.93 | 100 |
| 2023-10-24 | 46.05 | $45.51 | 515 |
| 2023-10-23 | 46.08 | $44.99 | 13800 |
| 2023-10-20 | 46.18 | $45.03 | 804 |
| 2023-10-19 | 46.29 | $45.54 | 300 |
| 2023-10-18 | 46.34 | $45.77 | 3500 |
| 2023-10-17 | 46.42 | $46.46 | 300 |
| 2023-10-16 | 46.48 | $46.57 | 600 |
| 2023-10-13 | 46.57 | $46.28 | 801 |
| 2023-10-12 | 46.69 | $46.47 | 300 |
| 2023-10-11 | 46.80 | $46.97 | 900 |
| 2023-10-10 | 46.87 | $46.69 | 303 |
| 2023-10-09 | 46.95 | $46.05 | 2 |
| 2023-10-06 | 47.08 | $46.10 | 3200 |
| 2023-10-05 | 47.18 | $45.68 | 801 |
| 2023-10-04 | 47.29 | $45.59 | 301 |
| 2023-10-03 | 47.43 | $45.66 | 302600 |
| 2023-10-02 | 47.58 | $46.32 | 9335 |
| 2023-09-29 | 47.72 | $46.35 | 173500 |
| 2023-09-28 | 47.82 | $46.50 | 100 |
| 2023-09-27 | 47.94 | $46.37 | 78440 |
| 2023-09-26 | 48.08 | $46.29 | — |
| 2023-09-25 | 48.19 | $46.92 | 40239 |
| 2023-09-22 | 48.25 | $47.14 | 206 |
| 2023-09-21 | 48.30 | $46.62 | 515 |
| 2023-09-20 | 48.38 | $47.39 | 210 |
| 2023-09-19 | 48.39 | $47.60 | 301 |
| 2023-09-18 | 48.39 | $48.46 | 1126 |
| 2023-09-15 | 48.34 | $48.54 | — |
| 2023-09-14 | 48.31 | $48.71 | 316 |
| 2023-09-13 | 48.26 | $48.38 | 12804 |
| 2023-09-12 | 48.24 | $48.42 | 100 |
| 2023-09-11 | 48.25 | $48.59 | 1328 |
| 2023-09-08 | 48.27 | $48.02 | 104 |
| 2023-09-07 | 48.34 | $47.93 | 506 |
| 2023-09-06 | 48.42 | $48.44 | 400 |
| 2023-09-05 | 48.47 | $48.68 | 1300 |
| 2023-09-01 | 48.53 | $48.97 | — |
| 2023-08-31 | 48.58 | $48.45 | 22200 |
| 2023-08-30 | 48.66 | $48.93 | 202 |
| 2023-08-29 | 48.71 | $49.14 | 300 |
| 2023-08-28 | 48.80 | $48.55 | 700 |
| 2023-08-25 | 48.95 | $48.11 | 503 |
| 2023-08-24 | 49.13 | $48.06 | 100 |
| 2023-08-23 | 49.24 | $48.25 | 5500 |
| 2023-08-22 | 49.38 | $47.56 | 22031 |
| 2023-08-21 | 49.54 | $47.64 | 305 |
| 2023-08-18 | 49.67 | $47.51 | 1104 |
| 2023-08-17 | 49.78 | $47.82 | 301 |
| 2023-08-16 | 49.88 | $47.70 | 300 |
| 2023-08-15 | 49.99 | $48.09 | 304 |
| 2023-08-14 | 50.09 | $48.61 | 319 |
| 2023-08-11 | 50.18 | $48.85 | 508 |
| 2023-08-10 | 50.25 | $49.55 | 842 |
| 2023-08-09 | 50.30 | $49.50 | 401 |
| 2023-08-08 | 50.32 | $49.39 | 600 |
| 2023-08-07 | 50.30 | $49.95 | 304 |
| 2023-08-04 | 50.23 | $50.00 | 300 |
| 2023-08-03 | 50.16 | $50.03 | 303 |
| 2023-08-02 | 50.06 | $49.84 | 201 |
| 2023-08-01 | 50.02 | $51.01 | 203 |
| 2023-07-31 | 49.93 | $51.60 | 209 |
| 2023-07-28 | 49.78 | $51.56 | 300 |
| 2023-07-27 | 49.62 | $50.37 | 100 |
| 2023-07-26 | 49.53 | $51.02 | 205 |
| 2023-07-25 | 49.42 | $50.74 | 237 |
| 2023-07-24 | 49.30 | $50.35 | 56900 |
| 2023-07-21 | 49.19 | $49.67 | 57900 |
| 2023-07-20 | 49.15 | $49.70 | 342 |
| 2023-07-19 | 49.12 | $50.04 | 29900 |
| 2023-07-18 | 49.07 | $50.07 | 302 |
| 2023-07-17 | 49.07 | $50.40 | 12426 |
| 2023-07-14 | 49.06 | $50.30 | 100 |
| 2023-07-13 | 49.03 | $50.50 | 100 |
| 2023-07-12 | 48.96 | $49.93 | 103 |
| 2023-07-11 | 48.92 | $49.01 | 100 |
| 2023-07-10 | 48.90 | $48.52 | 641 |
| 2023-07-07 | 48.91 | $48.52 | 310 |
| 2023-07-06 | 48.91 | $48.07 | 503 |
| 2023-07-05 | 48.94 | $48.94 | 403 |
| 2023-07-03 | 48.91 | $49.26 | 4503 |
| 2023-06-30 | 48.86 | $48.72 | 73842 |
| 2023-06-29 | 48.80 | $48.30 | 1200 |
| 2023-06-28 | 48.77 | $48.54 | 100 |
| 2023-06-27 | 48.73 | $48.83 | 2306 |
| 2023-06-26 | 48.67 | $48.34 | 100 |
| 2023-06-23 | 48.66 | $48.17 | 540 |
| 2023-06-22 | 48.65 | $48.86 | 1448 |
| 2023-06-21 | 48.60 | $49.00 | 100 |
| 2023-06-20 | 48.55 | $49.14 | 211 |
| 2023-06-16 | 48.48 | $50.03 | 123806 |
| 2023-06-15 | 48.36 | $50.21 | 100 |
| 2023-06-14 | 48.23 | $49.75 | 133 |
| 2023-06-13 | 48.12 | $49.08 | — |
| 2023-06-12 | 48.07 | $49.08 | 4722 |
| 2023-06-09 | 47.97 | $48.70 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
76.18
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.60
Average
56.39
Maximum
78.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 76.18 | $73.47 | 1216 |
| 2026-07-17 | 76.47 | $73.37 | 3300 |
| 2026-07-16 | 76.80 | $74.34 | 3200 |
| 2026-07-15 | 77.06 | $75.84 | 24700 |
| 2026-07-14 | 77.18 | $76.07 | 2200 |
| 2026-07-13 | 77.30 | $74.69 | 11800 |
| 2026-07-10 | 77.58 | $77.37 | 8200 |
| 2026-07-09 | 77.60 | $77.11 | 1417 |
| 2026-07-08 | 77.65 | $76.61 | 1400 |
| 2026-07-07 | 77.76 | $75.91 | 57700 |
| 2026-07-06 | 77.95 | $78.05 | 48549 |
| 2026-07-02 | 77.94 | $75.71 | 26200 |
| 2026-07-01 | 78.18 | $76.86 | 32400 |
| 2026-06-30 | 78.31 | $78.89 | 213206 |
| 2026-06-29 | 78.25 | $77.90 | 30036 |
| 2026-06-26 | 78.29 | $77.41 | 2900 |
| 2026-06-25 | 78.38 | $78.25 | 1407 |
| 2026-06-24 | 78.40 | $77.52 | 278400 |
| 2026-06-23 | 78.49 | $77.41 | 1043 |
| 2026-06-22 | 78.60 | $82.23 | 17215 |
| 2026-06-18 | 78.22 | $81.97 | 103600 |
| 2026-06-17 | 77.83 | $79.29 | 61700 |
| 2026-06-16 | 77.68 | $79.36 | 7000 |
| 2026-06-15 | 77.50 | $80.90 | 800 |
| 2026-06-12 | 77.14 | $78.21 | 158608 |
| 2026-06-11 | 77.03 | $77.97 | 3600 |
| 2026-06-10 | 76.93 | $74.84 | 2100 |
| 2026-06-09 | 77.15 | $75.90 | 15537 |
| 2026-06-08 | 77.28 | $75.93 | 16443 |
| 2026-06-05 | 77.42 | $74.58 | 1147 |
| 2026-06-04 | 77.72 | $79.65 | 1356 |
| 2026-06-03 | 77.52 | $80.65 | 1628 |
| 2026-06-02 | 77.19 | $81.72 | 7925 |
| 2026-06-01 | 76.71 | $80.69 | 2600 |
| 2026-05-29 | 76.29 | $79.01 | 461400 |
| 2026-05-28 | 76.00 | $78.95 | 4407 |
| 2026-05-27 | 75.69 | $78.58 | 7025 |
| 2026-05-26 | 75.39 | $78.69 | 8603 |
| 2026-05-22 | 75.04 | $75.86 | 5442 |
| 2026-05-21 | 74.96 | $76.22 | 3700 |
| 2026-05-20 | 74.82 | $75.59 | 1300 |
| 2026-05-19 | 74.74 | $74.01 | 3800 |
| 2026-05-18 | 74.82 | $74.86 | 4013 |
| 2026-05-15 | 74.82 | $74.96 | 12514 |
| 2026-05-14 | 74.80 | $77.55 | 1100 |
| 2026-05-13 | 74.51 | $77.33 | 3447 |
| 2026-05-12 | 74.22 | $75.72 | 2531 |
| 2026-05-11 | 74.06 | $78.16 | 8521 |
| 2026-05-08 | 73.63 | $78.24 | 23834 |
| 2026-05-07 | 73.14 | $76.62 | 4631 |
| 2026-05-06 | 72.77 | $77.59 | 4500 |
| 2026-05-05 | 72.27 | $75.20 | 52908 |
| 2026-05-04 | 71.96 | $73.68 | 7200 |
| 2026-05-01 | 71.78 | $73.69 | 3100 |
| 2026-04-30 | 71.57 | $73.62 | 802400 |
| 2026-04-29 | 71.36 | $72.69 | 4505 |
| 2026-04-28 | 71.22 | $72.88 | 18300 |
| 2026-04-27 | 71.04 | $73.69 | 26900 |
| 2026-04-24 | 70.77 | $73.75 | 1308 |
| 2026-04-23 | 70.45 | $72.30 | 4045 |
| 2026-04-22 | 70.26 | $73.47 | 1336 |
| 2026-04-21 | 69.92 | $72.10 | 1900 |
| 2026-04-20 | 69.69 | $73.13 | 1900 |
| 2026-04-17 | 69.33 | $73.65 | 1100 |
| 2026-04-16 | 68.87 | $72.39 | 2000 |
| 2026-04-15 | 68.50 | $71.94 | 736 |
| 2026-04-14 | 68.14 | $72.09 | 6559 |
| 2026-04-13 | 67.73 | $70.87 | 6600 |
| 2026-04-10 | 67.39 | $70.24 | 37011 |
| 2026-04-09 | 67.09 | $70.04 | 11900 |
| 2026-04-08 | 66.78 | $70.25 | 40100 |
| 2026-04-07 | 66.42 | $66.42 | 2700 |
| 2026-04-06 | 66.42 | $66.21 | 19711 |
| 2026-04-02 | 66.44 | $65.63 | 1742 |
| 2026-04-01 | 66.53 | $66.36 | 1939 |
| 2026-03-31 | 66.55 | $65.75 | 468822 |
| 2026-03-30 | 66.63 | $63.49 | 10200 |
| 2026-03-27 | 66.96 | $64.14 | 9215 |
| 2026-03-26 | 67.26 | $64.51 | 2500 |
| 2026-03-25 | 67.55 | $66.59 | 2502 |
| 2026-03-24 | 67.65 | $65.67 | 700 |
| 2026-03-23 | 67.85 | $66.90 | 1023 |
| 2026-03-20 | 67.95 | $64.86 | 6602 |
| 2026-03-19 | 68.28 | $67.15 | 6607 |
| 2026-03-18 | 68.40 | $67.22 | 4500 |
| 2026-03-17 | 68.52 | $68.27 | 1730 |
| 2026-03-16 | 68.55 | $67.83 | 7100 |
| 2026-03-13 | 68.63 | $66.07 | 2800 |
| 2026-03-12 | 68.89 | $66.21 | 1800 |
| 2026-03-11 | 69.18 | $68.11 | 1200 |
| 2026-03-10 | 69.29 | $68.09 | 21416 |
| 2026-03-09 | 69.42 | $67.81 | 71830 |
| 2026-03-06 | 69.58 | $66.47 | 63710 |
| 2026-03-05 | 69.91 | $66.89 | 3002 |
| 2026-03-04 | 70.23 | $68.27 | 80100 |
| 2026-03-03 | 70.44 | $67.59 | 24843 |
| 2026-03-02 | 70.74 | $71.09 | 5600 |
| 2026-02-27 | 70.70 | $72.19 | 547500 |
| 2026-02-26 | 70.54 | $72.67 | 1805 |
| 2026-02-25 | 70.32 | $73.23 | 4704 |
| 2026-02-24 | 70.01 | $72.45 | 147111 |
| 2026-02-23 | 69.76 | $71.22 | 2100 |
| 2026-02-20 | 69.60 | $72.01 | 3336 |
| 2026-02-19 | 69.35 | $70.49 | 23920 |
| 2026-02-18 | 69.23 | $70.61 | 77100 |
| 2026-02-17 | 69.08 | $70.44 | 5100 |
| 2026-02-13 | 68.94 | $70.63 | 1600 |
| 2026-02-12 | 68.76 | $70.38 | 67301 |
| 2026-02-11 | 68.59 | $71.10 | 146200 |
| 2026-02-10 | 68.33 | $70.10 | 6702 |
| 2026-02-09 | 68.14 | $69.84 | 1731 |
| 2026-02-06 | 67.96 | $69.41 | 800 |
| 2026-02-05 | 67.81 | $67.69 | 2700 |
| 2026-02-04 | 67.82 | $67.89 | 80843 |
| 2026-02-03 | 67.81 | $68.62 | 5800 |
| 2026-02-02 | 67.73 | $68.61 | 6500 |
| 2026-01-30 | 67.63 | $68.15 | 846905 |
| 2026-01-29 | 67.58 | $70.06 | 6900 |
| 2026-01-28 | 67.32 | $70.24 | 5901 |
| 2026-01-27 | 67.01 | $69.83 | 2507 |
| 2026-01-26 | 66.71 | $68.53 | 25400 |
| 2026-01-23 | 66.52 | $68.40 | 20124 |
| 2026-01-22 | 66.32 | $68.28 | 10847 |
| 2026-01-21 | 66.12 | $67.74 | 4618 |
| 2026-01-20 | 65.95 | $66.46 | 17500 |
| 2026-01-16 | 65.89 | $67.20 | 1113 |
| 2026-01-15 | 65.76 | $67.64 | 5427 |
| 2026-01-14 | 65.56 | $67.07 | 1737 |
| 2026-01-13 | 65.40 | $66.89 | 1700 |
| 2026-01-12 | 65.24 | $67.27 | 7533 |
| 2026-01-09 | 65.03 | $66.38 | 2935 |
| 2026-01-08 | 64.89 | $66.21 | 4100 |
| 2026-01-07 | 64.75 | $66.23 | 3548 |
| 2026-01-06 | 64.59 | $66.82 | 13308 |
| 2026-01-05 | 64.36 | $66.30 | 1324 |
| 2026-01-02 | 64.15 | $65.31 | 425 |
| 2025-12-31 | 64.03 | $63.63 | 122300 |
| 2025-12-30 | 64.07 | $64.04 | 2143 |
| 2025-12-29 | 64.08 | $64.05 | 1309 |
| 2025-12-26 | 64.08 | $63.95 | 1800 |
| 2025-12-24 | 64.09 | $63.52 | 183900 |
| 2025-12-23 | 64.16 | $63.39 | 41900 |
| 2025-12-22 | 64.24 | $64.35 | 1900 |
| 2025-12-19 | 64.22 | $63.77 | 907 |
| 2025-12-18 | 64.27 | $63.28 | 4438 |
| 2025-12-17 | 64.38 | $62.55 | 11500 |
| 2025-12-16 | 64.57 | $62.79 | 8900 |
| 2025-12-15 | 64.75 | $63.43 | 4701 |
| 2025-12-12 | 64.89 | $64.98 | 2008 |
| 2025-12-11 | 64.89 | $65.72 | 9700 |
| 2025-12-10 | 64.80 | $65.73 | 441 |
| 2025-12-09 | 64.70 | $65.10 | 12800 |
| 2025-12-08 | 64.66 | $65.19 | 1900 |
| 2025-12-05 | 64.60 | $65.48 | 1400 |
| 2025-12-04 | 64.51 | $64.82 | 3100 |
| 2025-12-03 | 64.48 | $64.92 | 227120 |
| 2025-12-02 | 64.43 | $64.49 | 132000 |
| 2025-12-01 | 64.42 | $64.31 | 23500 |
| 2025-11-28 | 64.43 | $64.52 | 320200 |
| 2025-11-26 | 64.43 | $64.24 | 629 |
| 2025-11-25 | 64.44 | $63.73 | 14100 |
| 2025-11-24 | 64.52 | $63.65 | 50700 |
| 2025-11-21 | 64.61 | $63.01 | 26100 |
| 2025-11-20 | 64.78 | $63.20 | 4627 |
| 2025-11-19 | 64.95 | $63.95 | 14900 |
| 2025-11-18 | 65.05 | $64.21 | 4400 |
| 2025-11-17 | 65.14 | $64.50 | 700 |
| 2025-11-14 | 65.21 | $65.13 | 150348 |
| 2025-11-13 | 65.22 | $65.16 | 6963 |
| 2025-11-12 | 65.22 | $65.80 | 7000 |
| 2025-11-11 | 65.16 | $65.85 | 100400 |
| 2025-11-10 | 65.09 | $65.81 | 50708 |
| 2025-11-07 | 65.01 | $64.64 | 50800 |
| 2025-11-06 | 65.05 | $64.99 | 300 |
| 2025-11-05 | 65.06 | $65.49 | 10100 |
| 2025-11-04 | 65.01 | $64.97 | 200 |
| 2025-11-03 | 65.02 | $66.09 | 198799 |
| 2025-10-31 | 64.90 | $65.79 | 198800 |
| 2025-10-30 | 64.81 | $65.85 | 1000 |
| 2025-10-29 | 64.70 | $66.49 | 225 |
| 2025-10-28 | 64.51 | $66.16 | 10200 |
| 2025-10-27 | 64.34 | $66.17 | 3700 |
| 2025-10-24 | 64.14 | $65.49 | 5330 |
| 2025-10-23 | 64.00 | $65.10 | 730 |
| 2025-10-22 | 63.89 | $64.60 | 100 |
| 2025-10-21 | 63.81 | $64.65 | 52143 |
| 2025-10-20 | 63.72 | $65.29 | 52143 |
| 2025-10-17 | 63.56 | $64.48 | 1100 |
| 2025-10-16 | 63.46 | $64.45 | 100 |
| 2025-10-15 | 63.36 | $64.06 | 3800 |
| 2025-10-14 | 63.28 | $63.10 | 100 |
| 2025-10-13 | 63.30 | $63.64 | 23200 |
| 2025-10-10 | 63.27 | $61.87 | 400 |
| 2025-10-09 | 63.41 | $64.07 | 5534 |
| 2025-10-08 | 63.35 | $64.61 | 2100 |
| 2025-10-07 | 63.21 | $64.18 | 700 |
| 2025-10-06 | 63.11 | $64.63 | 1000 |
| 2025-10-03 | 62.95 | $64.33 | 900 |
| 2025-10-02 | 62.80 | $64.11 | 2400 |
| 2025-10-01 | 62.67 | $63.87 | 1107 |
| 2025-09-30 | 62.54 | $63.31 | 433200 |
| 2025-09-29 | 62.46 | $63.06 | 400 |
| 2025-09-26 | 62.40 | $62.50 | 3417 |
| 2025-09-25 | 62.39 | $62.76 | 74700 |
| 2025-09-24 | 62.35 | $63.07 | 35800 |
| 2025-09-23 | 62.27 | $63.34 | 51016 |
| 2025-09-22 | 62.16 | $63.83 | 1442 |
| 2025-09-19 | 61.98 | $63.55 | 3047 |
| 2025-09-18 | 61.82 | $63.81 | 500 |
| 2025-09-17 | 61.61 | $63.87 | 67500 |
| 2025-09-16 | 61.37 | $63.67 | 1600 |
| 2025-09-15 | 61.13 | $63.04 | 2400 |
| 2025-09-12 | 60.92 | $62.70 | 5.4M |
| 2025-09-11 | 60.74 | $62.81 | 5044 |
| 2025-09-10 | 60.52 | $61.96 | 745 |
| 2025-09-09 | 60.37 | $61.54 | 10600 |
| 2025-09-08 | 60.25 | $61.18 | 3500 |
| 2025-09-05 | 60.15 | $60.65 | 700 |
| 2025-09-04 | 60.09 | $60.08 | 100 |
| 2025-09-03 | 60.10 | $60.24 | 200 |
| 2025-09-02 | 60.08 | $60.01 | 7132 |
| 2025-08-29 | 60.09 | $60.08 | 52104 |
| 2025-08-28 | 60.09 | $60.41 | 1300 |
| 2025-08-27 | 60.05 | $60.25 | 326 |
| 2025-08-26 | 60.03 | $60.60 | 300 |
| 2025-08-25 | 59.97 | $60.75 | 100 |
| 2025-08-22 | 59.89 | $60.97 | 2200 |
| 2025-08-21 | 59.78 | $59.93 | 100 |
| 2025-08-20 | 59.76 | $59.99 | 2439 |
| 2025-08-19 | 59.74 | $60.19 | 1000 |
| 2025-08-18 | 59.69 | $60.67 | 2647 |
| 2025-08-15 | 59.59 | $60.39 | 243 |
| 2025-08-14 | 59.50 | $60.25 | 7141 |
| 2025-08-13 | 59.43 | $60.96 | 4200 |
| 2025-08-12 | 59.26 | $60.33 | 818 |
| 2025-08-11 | 59.15 | $59.61 | 700 |
| 2025-08-08 | 59.10 | $59.75 | 100 |
| 2025-08-07 | 59.03 | $59.81 | 803 |
| 2025-08-06 | 58.95 | $59.37 | 2300 |
| 2025-08-05 | 58.91 | $59.14 | 2016 |
| 2025-08-04 | 58.88 | $58.96 | 2800 |
| 2025-08-01 | 58.88 | $58.33 | 1823 |
| 2025-07-31 | 58.93 | $58.66 | 37600 |
| 2025-07-30 | 58.96 | $59.05 | 2800 |
| 2025-07-29 | 58.95 | $59.43 | 19737 |
| 2025-07-28 | 58.90 | $59.39 | 900 |
| 2025-07-25 | 58.85 | $59.79 | 2132 |
| 2025-07-24 | 58.75 | $59.97 | 1014 |
| 2025-07-23 | 58.63 | $60.26 | 2534 |
| 2025-07-22 | 58.45 | $59.55 | 1821 |
| 2025-07-21 | 58.34 | $59.60 | 4900 |
| 2025-07-18 | 58.21 | $59.15 | 3900 |
| 2025-07-17 | 58.11 | $59.21 | 900 |
| 2025-07-16 | 57.99 | $58.87 | 64344 |
| 2025-07-15 | 57.90 | $58.85 | 100 |
| 2025-07-14 | 57.80 | $58.32 | 1726 |
| 2025-07-11 | 57.74 | $58.20 | 4200 |
| 2025-07-10 | 57.70 | $58.41 | 4700 |
| 2025-07-09 | 57.62 | $58.16 | 4608 |
| 2025-07-08 | 57.56 | $58.28 | 5228 |
| 2025-07-07 | 57.49 | $57.90 | 6948 |
| 2025-07-03 | 57.45 | $58.69 | 3500 |
| 2025-07-02 | 57.31 | $58.48 | 125700 |
| 2025-07-01 | 57.19 | $58.27 | 8320 |
| 2025-06-30 | 57.08 | $58.17 | 196702 |
| 2025-06-27 | 56.96 | $58.06 | 3022 |
| 2025-06-26 | 56.85 | $58.21 | 2300 |
| 2025-06-25 | 56.70 | $57.55 | 86900 |
| 2025-06-24 | 56.62 | $57.66 | 54900 |
| 2025-06-23 | 56.51 | $57.01 | 4436 |
| 2025-06-20 | 56.45 | $56.57 | 519 |
| 2025-06-18 | 56.44 | $56.89 | 3300 |
| 2025-06-17 | 56.39 | $56.94 | 500 |
| 2025-06-16 | 56.33 | $57.48 | 1200 |
| 2025-06-13 | 56.21 | $56.93 | 200 |
| 2025-06-12 | 56.14 | $57.66 | 9700 |
| 2025-06-11 | 55.98 | $57.83 | 1100 |
| 2025-06-10 | 55.78 | $57.46 | 9311 |
| 2025-06-09 | 55.61 | $57.24 | 218700 |
| 2025-06-06 | 55.44 | $56.80 | 437 |
| 2025-06-05 | 55.29 | $56.53 | 3519 |
| 2025-06-04 | 55.16 | $56.39 | 2600 |
| 2025-06-03 | 55.03 | $55.72 | 17408 |
| 2025-06-02 | 54.96 | $55.40 | 326 |
| 2025-05-30 | 54.91 | $54.99 | 165400 |
| 2025-05-29 | 54.90 | $55.67 | 6837 |
| 2025-05-28 | 54.82 | $55.35 | 200 |
| 2025-05-27 | 54.77 | $55.58 | 200 |
| 2025-05-23 | 54.68 | $55.66 | 400 |
| 2025-05-22 | 54.58 | $55.45 | 700 |
| 2025-05-21 | 54.49 | $55.57 | 20500 |
| 2025-05-20 | 54.38 | $55.74 | 232 |
| 2025-05-19 | 54.23 | $55.90 | 215 |
| 2025-05-16 | 54.06 | $55.80 | 500 |
| 2025-05-15 | 53.87 | $55.85 | 15600 |
| 2025-05-14 | 53.66 | $55.87 | 402 |
| 2025-05-13 | 53.43 | $55.59 | 25300 |
| 2025-05-12 | 53.21 | $55.33 | 24549 |
| 2025-05-09 | 52.98 | $54.22 | 8100 |
| 2025-05-08 | 52.85 | $53.86 | 5733 |
| 2025-05-07 | 52.75 | $53.90 | 211600 |
| 2025-05-06 | 52.62 | $54.62 | 100 |
| 2025-05-05 | 52.41 | $54.80 | 800 |
| 2025-05-02 | 52.16 | $54.35 | 300 |
| 2025-05-01 | 51.93 | $53.00 | 100 |
| 2025-04-30 | 51.82 | $53.02 | 244600 |
| 2025-04-29 | 51.69 | $52.72 | 300 |
| 2025-04-28 | 51.59 | $52.56 | 3500 |
| 2025-04-25 | 51.48 | $52.41 | 326 |
| 2025-04-24 | 51.39 | $52.65 | 100 |
| 2025-04-23 | 51.25 | $52.01 | 1119 |
| 2025-04-22 | 51.17 | $51.47 | 200 |
| 2025-04-21 | 51.14 | $50.73 | 400 |
| 2025-04-17 | 51.19 | $50.79 | 430 |
| 2025-04-16 | 51.23 | $50.45 | 30334 |
| 2025-04-15 | 51.31 | $50.97 | 344 |
| 2025-04-14 | 51.34 | $51.09 | 238100 |
| 2025-04-11 | 51.37 | $50.47 | 1510 |
| 2025-04-10 | 51.47 | $49.10 | 1300 |
| 2025-04-09 | 51.72 | $50.20 | 2500 |
| 2025-04-08 | 51.88 | $46.76 | 16220 |
| 2025-04-07 | 52.41 | $47.62 | 1100 |
| 2025-04-04 | 52.92 | $49.29 | 806 |
| 2025-04-03 | 53.30 | $52.12 | 1125 |
| 2025-04-02 | 53.42 | $53.08 | 331 |
| 2025-04-01 | 53.46 | $52.93 | 743 |
| 2025-03-31 | 53.52 | $52.66 | 479600 |
| 2025-03-28 | 53.61 | $52.88 | 100 |
| 2025-03-27 | 53.68 | $53.84 | 100 |
| 2025-03-26 | 53.67 | $53.68 | 332400 |
| 2025-03-25 | 53.67 | $53.84 | 100 |
| 2025-03-24 | 53.65 | $54.17 | 1900 |
| 2025-03-21 | 53.59 | $54.03 | 1529 |
| 2025-03-20 | 53.55 | $54.08 | 4714 |
| 2025-03-19 | 53.49 | $54.60 | 900 |
| 2025-03-18 | 53.37 | $54.33 | 73045 |
| 2025-03-17 | 53.27 | $54.86 | 123724 |
| 2025-03-14 | 53.11 | $53.69 | 26500 |
| 2025-03-13 | 53.04 | $52.94 | 32900 |
| 2025-03-12 | 53.05 | $53.13 | 38900 |
| 2025-03-11 | 53.05 | $53.07 | 81302 |
| 2025-03-10 | 53.04 | $52.44 | 6400 |
| 2025-03-07 | 53.11 | $53.77 | 4612 |
| 2025-03-06 | 53.04 | $53.53 | 400 |
| 2025-03-05 | 52.99 | $53.76 | 81405 |
| 2025-03-04 | 52.90 | $52.31 | 2012 |
| 2025-03-03 | 52.97 | $51.78 | 106400 |
| 2025-02-28 | 53.09 | $52.20 | 298000 |
| 2025-02-27 | 53.19 | $53.03 | 2200 |
| 2025-02-26 | 53.20 | $54.07 | 9415 |
| 2025-02-25 | 53.11 | $53.55 | 1700 |
| 2025-02-24 | 53.07 | $53.55 | 61200 |
| 2025-02-21 | 53.01 | $54.33 | 1400 |
| 2025-02-20 | 52.88 | $54.44 | 2000 |
| 2025-02-19 | 52.71 | $53.99 | 447 |
| 2025-02-18 | 52.58 | $54.05 | 55548 |
| 2025-02-14 | 52.42 | $53.69 | 4000 |
| 2025-02-13 | 52.29 | $53.39 | 2912 |
| 2025-02-12 | 52.17 | $53.09 | 109 |
| 2025-02-11 | 52.08 | $52.82 | 2628 |
| 2025-02-10 | 52.00 | $52.97 | 501 |
| 2025-02-07 | 51.90 | $52.41 | 1526 |
| 2025-02-06 | 51.84 | $52.40 | 4100 |
| 2025-02-05 | 51.78 | $52.31 | 5800 |
| 2025-02-04 | 51.73 | $52.47 | 5100 |
| 2025-02-03 | 51.65 | $51.58 | 15511 |
| 2025-01-31 | 51.66 | $51.96 | 134500 |
| 2025-01-30 | 51.62 | $52.45 | 1000 |
| 2025-01-29 | 51.54 | $51.66 | 2025 |
| 2025-01-28 | 51.52 | $51.64 | 2518 |
| 2025-01-27 | 51.51 | $51.23 | 3600 |
| 2025-01-24 | 51.54 | $52.21 | 3407 |
| 2025-01-23 | 51.47 | $51.86 | 221 |
| 2025-01-22 | 51.43 | $51.80 | 600 |
| 2025-01-21 | 51.39 | $51.79 | 24629 |
| 2025-01-17 | 51.35 | $51.28 | 100 |
| 2025-01-16 | 51.36 | $50.93 | 300 |
| 2025-01-15 | 51.40 | $50.93 | 26601 |
| 2025-01-14 | 51.45 | $50.39 | 928 |
| 2025-01-13 | 51.56 | $49.83 | 311 |
| 2025-01-10 | 51.74 | $50.15 | 700 |
| 2025-01-08 | 51.91 | $51.10 | 128700 |
| 2025-01-07 | 52.00 | $51.29 | 3700 |
| 2025-01-06 | 52.07 | $51.67 | 8500 |
| 2025-01-03 | 52.11 | $51.47 | 127 |
| 2025-01-02 | 52.18 | $51.18 | 206900 |
| 2024-12-31 | 52.29 | $51.01 | 214200 |
| 2024-12-30 | 52.42 | $51.33 | 7144 |
| 2024-12-27 | 52.54 | $51.65 | 15227 |
| 2024-12-26 | 52.63 | $51.81 | 233800 |
| 2024-12-24 | 52.71 | $52.13 | 100 |
| 2024-12-23 | 52.78 | $52.39 | 2700 |
| 2024-12-20 | 52.82 | $52.13 | 400 |
| 2024-12-19 | 52.89 | $51.95 | 5.3M |
| 2024-12-18 | 52.99 | $51.71 | 100 |
| 2024-12-17 | 53.12 | $52.79 | 700 |
| 2024-12-16 | 53.16 | $52.99 | 100 |
| 2024-12-13 | 53.18 | $53.25 | 1014 |
| 2024-12-12 | 53.17 | $53.20 | 107 |
| 2024-12-11 | 53.16 | $53.50 | 6802 |
| 2024-12-10 | 53.13 | $53.25 | 103 |
| 2024-12-09 | 53.12 | $54.13 | 40917 |
| 2024-12-06 | 53.01 | $53.08 | 1200 |
| 2024-12-05 | 53.00 | $53.10 | 11646 |
| 2024-12-04 | 52.99 | $52.92 | 22902 |
| 2024-12-03 | 53.00 | $52.78 | 8200 |
| 2024-12-02 | 53.02 | $52.68 | 66608 |
| 2024-11-29 | 53.06 | $52.45 | 578000 |
| 2024-11-27 | 53.12 | $52.38 | 47600 |
| 2024-11-26 | 53.20 | $52.39 | 13700 |
| 2024-11-25 | 53.28 | $52.61 | 2006 |
| 2024-11-22 | 53.35 | $52.52 | 100 |
| 2024-11-21 | 53.44 | $52.44 | 3900 |
| 2024-11-20 | 53.55 | $52.74 | 2700 |
| 2024-11-19 | 53.63 | $52.83 | 2300 |
| 2024-11-18 | 53.72 | $52.67 | 200 |
| 2024-11-15 | 53.83 | $52.13 | 100 |
| 2024-11-14 | 54.01 | $52.18 | 2743 |
| 2024-11-13 | 54.20 | $52.42 | 1600 |
| 2024-11-12 | 54.39 | $52.77 | 10200 |
| 2024-11-11 | 54.56 | $53.72 | 600 |
| 2024-11-08 | 54.64 | $54.08 | 1000 |
| 2024-11-07 | 54.70 | $55.51 | 1717 |
| 2024-11-06 | 54.62 | $54.28 | 1226 |
| 2024-11-05 | 54.66 | $54.87 | 1420 |
| 2024-11-04 | 54.63 | $54.09 | 200 |
| 2024-11-01 | 54.69 | $53.90 | 213 |
| 2024-10-31 | 54.77 | $53.72 | 336500 |
| 2024-10-30 | 54.88 | $54.05 | 207 |
| 2024-10-29 | 54.97 | $54.57 | 1900 |
| 2024-10-28 | 55.01 | $54.72 | 25810 |
| 2024-10-25 | 55.04 | $54.50 | 642 |
| 2024-10-24 | 55.10 | $54.43 | 8435 |
| 2024-10-23 | 55.17 | $54.65 | 6121 |
| 2024-10-22 | 55.23 | $55.00 | 8900 |
| 2024-10-21 | 55.25 | $55.07 | 100 |
| 2024-10-18 | 55.27 | $55.44 | 414 |
| 2024-10-17 | 55.25 | $54.91 | 2501 |
| 2024-10-16 | 55.29 | $55.11 | 3700 |
| 2024-10-15 | 55.31 | $54.60 | 23204 |
| 2024-10-14 | 55.38 | $55.79 | 100 |
| 2024-10-11 | 55.34 | $55.93 | 116 |
| 2024-10-10 | 55.28 | $55.70 | 1309 |
| 2024-10-09 | 55.23 | $55.62 | 700 |
| 2024-10-08 | 55.19 | $55.99 | 100 |
| 2024-10-07 | 55.11 | $57.23 | 100 |
| 2024-10-04 | 54.88 | $56.80 | 249 |
| 2024-10-03 | 54.68 | $56.28 | 100 |
| 2024-10-02 | 54.51 | $56.98 | 345 |
| 2024-10-01 | 54.25 | $56.07 | 100 |
| 2024-09-30 | 54.06 | $55.63 | 440300 |
| 2024-09-27 | 53.90 | $56.51 | 100 |
| 2024-09-26 | 53.62 | $56.61 | 1735 |
| 2024-09-25 | 53.31 | $54.80 | 1437 |
| 2024-09-24 | 53.15 | $55.32 | 100 |
| 2024-09-23 | 52.92 | $54.10 | 800 |
| 2024-09-20 | 52.80 | $53.73 | 100 |
| 2024-09-19 | 52.70 | $53.82 | 100 |
| 2024-09-18 | 52.59 | $52.76 | 100 |
| 2024-09-17 | 52.57 | $52.87 | 525 |
| 2024-09-16 | 52.54 | $52.85 | 1136 |
| 2024-09-13 | 52.50 | $52.72 | 100 |
| 2024-09-12 | 52.48 | $52.50 | 100 |
| 2024-09-11 | 52.48 | $52.09 | 100 |
| 2024-09-10 | 52.52 | $51.79 | 100 |
| 2024-09-09 | 52.59 | $51.90 | 1100 |
| 2024-09-06 | 52.67 | $51.47 | 135 |
| 2024-09-05 | 52.79 | $52.41 | 103 |
| 2024-09-04 | 52.83 | $52.37 | 1600 |
| 2024-09-03 | 52.88 | $52.28 | 1500 |
| 2024-08-30 | 52.95 | $53.24 | 276412 |
| 2024-08-29 | 52.92 | $53.15 | 500 |
| 2024-08-28 | 52.89 | $53.10 | 208 |
| 2024-08-27 | 52.87 | $53.43 | 100 |
| 2024-08-26 | 52.81 | $53.32 | 1900 |
| 2024-08-23 | 52.76 | $53.81 | 803 |
| 2024-08-22 | 52.64 | $52.93 | 205 |
| 2024-08-21 | 52.61 | $53.63 | 1137 |
| 2024-08-20 | 52.51 | $53.52 | 124 |
| 2024-08-19 | 52.40 | $53.93 | 1400 |
| 2024-08-16 | 52.24 | $53.40 | 100 |
| 2024-08-15 | 52.12 | $52.86 | 5700 |
| 2024-08-14 | 52.04 | $52.30 | 100 |
| 2024-08-13 | 52.01 | $52.57 | 2836 |
| 2024-08-12 | 51.95 | $52.06 | 6600 |
| 2024-08-09 | 51.94 | $51.87 | 1940 |
| 2024-08-08 | 51.95 | $51.58 | 3504 |
| 2024-08-07 | 51.99 | $50.66 | 500 |
| 2024-08-06 | 52.13 | $50.30 | 642 |
| 2024-08-05 | 52.32 | $49.95 | 3400 |
| 2024-08-02 | 52.57 | $51.43 | 100 |
| 2024-08-01 | 52.69 | $52.17 | 1025 |
| 2024-07-31 | 52.74 | $53.00 | 4200 |
| 2024-07-30 | 52.72 | $51.96 | 100 |
| 2024-07-29 | 52.80 | $52.18 | 512 |
| 2024-07-26 | 52.86 | $52.25 | 1400 |
| 2024-07-25 | 52.93 | $51.72 | 300 |
| 2024-07-24 | 53.05 | $51.79 | 3420 |
| 2024-07-23 | 53.19 | $52.53 | 8005 |
| 2024-07-22 | 53.26 | $52.98 | 140 |
| 2024-07-19 | 53.29 | $52.56 | 228 |
| 2024-07-18 | 53.36 | $53.07 | 1000 |
| 2024-07-17 | 53.39 | $53.51 | 500 |
| 2024-07-16 | 53.38 | $54.38 | 112 |
| 2024-07-15 | 53.28 | $54.04 | 16900 |
| 2024-07-12 | 53.19 | $54.55 | 100 |
| 2024-07-11 | 53.05 | $54.40 | 2116 |
| 2024-07-10 | 52.91 | $54.12 | 100 |
| 2024-07-09 | 52.78 | $53.76 | 2531 |
| 2024-07-08 | 52.68 | $53.52 | 2500 |
| 2024-07-05 | 52.59 | $53.60 | 136 |
| 2024-07-03 | 52.49 | $53.35 | 102 |
| 2024-07-02 | 52.39 | $52.67 | 2127 |
| 2024-07-01 | 52.37 | $52.39 | 342914 |
| 2024-06-28 | 52.36 | $52.39 | 106 |
| 2024-06-27 | 52.36 | $52.26 | 6710 |
| 2024-06-26 | 52.37 | $52.26 | 81249 |
| 2024-06-25 | 52.38 | $52.35 | 3102 |
| 2024-06-24 | 52.39 | $52.95 | 124100 |
| 2024-06-21 | 52.33 | $52.79 | 104 |
| 2024-06-20 | 52.28 | $52.97 | 2000 |
| 2024-06-18 | 52.20 | $53.07 | 100 |
| 2024-06-17 | 52.11 | $52.72 | 100 |
| 2024-06-14 | 52.05 | $52.37 | 200 |
| 2024-06-13 | 52.02 | $52.33 | 109 |
| 2024-06-12 | 51.98 | $52.40 | 102 |
| 2024-06-11 | 51.94 | $51.89 | 100 |
| 2024-06-10 | 51.94 | $52.13 | 64216 |
| 2024-06-07 | 51.92 | $51.73 | 1133 |
| 2024-06-06 | 51.94 | $52.16 | 3000 |
| 2024-06-05 | 51.92 | $51.95 | 4400 |
| 2024-06-04 | 51.92 | $51.09 | 1304 |
| 2024-06-03 | 52.01 | $51.91 | 3700 |
| 2024-05-31 | 52.02 | $51.17 | 110009 |
| 2024-05-30 | 52.10 | $51.69 | 1500 |
| 2024-05-29 | 52.15 | $51.80 | 1010 |
| 2024-05-28 | 52.19 | $52.57 | 115 |
| 2024-05-24 | 52.14 | $52.63 | 100 |
| 2024-05-23 | 52.09 | $52.47 | 100 |
| 2024-05-22 | 52.05 | $52.76 | 534 |
| 2024-05-21 | 51.98 | $52.95 | 100 |
| 2024-05-20 | 51.88 | $53.23 | 1024 |
| 2024-05-17 | 51.73 | $53.39 | 100 |
| 2024-05-16 | 51.56 | $53.17 | 100 |
| 2024-05-15 | 51.39 | $53.04 | 420 |
| 2024-05-14 | 51.22 | $52.53 | 1011 |
| 2024-05-13 | 51.08 | $52.27 | 800 |
| 2024-05-10 | 50.95 | $51.86 | 1009 |
| 2024-05-09 | 50.86 | $51.76 | 56434 |
| 2024-05-08 | 50.76 | $51.64 | 1319 |
| 2024-05-07 | 50.67 | $51.66 | 309 |
| 2024-05-06 | 50.57 | $51.95 | 100 |
| 2024-05-03 | 50.42 | $51.98 | 3500 |
| 2024-05-02 | 50.26 | $51.55 | 7200 |
| 2024-05-01 | 50.12 | $50.35 | 100 |
| 2024-04-30 | 50.10 | $50.25 | 337019 |
| 2024-04-29 | 50.08 | $50.99 | 10630 |
| 2024-04-26 | 49.99 | $50.51 | 5500 |
| 2024-04-25 | 49.93 | $50.11 | 1700 |
| 2024-04-24 | 49.91 | $49.98 | 100 |
| 2024-04-23 | 49.91 | $49.80 | 509 |
| 2024-04-22 | 49.92 | $49.46 | 21929 |
| 2024-04-19 | 49.97 | $48.95 | 1709 |
| 2024-04-18 | 50.07 | $49.16 | 2700 |
| 2024-04-17 | 50.17 | $48.99 | 6400 |
| 2024-04-16 | 50.29 | $49.04 | 3526 |
| 2024-04-15 | 50.42 | $49.58 | 2500 |
| 2024-04-12 | 50.51 | $49.89 | 400 |
| 2024-04-11 | 50.58 | $51.09 | 2925 |
| 2024-04-10 | 50.53 | $50.70 | 113 |
| 2024-04-09 | 50.51 | $51.36 | 1516 |
| 2024-04-08 | 50.42 | $51.08 | 49600 |
| 2024-04-05 | 50.35 | $50.79 | 27900 |
| 2024-04-04 | 50.30 | $50.72 | 83542 |
| 2024-04-03 | 50.26 | $50.89 | 40900 |
| 2024-04-02 | 50.19 | $50.78 | 100 |
| 2024-04-01 | 50.13 | $50.55 | 2529 |
| 2024-03-28 | 50.08 | $50.44 | 3600 |
| 2024-03-27 | 50.05 | $50.33 | 100 |
| 2024-03-26 | 50.02 | $50.24 | 141923 |
| 2024-03-25 | 49.99 | $50.19 | 1800 |
| 2024-03-22 | 49.97 | $50.18 | 100 |
| 2024-03-21 | 49.95 | $50.52 | 48300 |
| 2024-03-20 | 49.89 | $50.38 | 2600 |
| 2024-03-19 | 49.84 | $49.88 | 100 |
| 2024-03-18 | 49.83 | $50.12 | 16800 |
| 2024-03-15 | 49.80 | $49.96 | 100 |
| 2024-03-14 | 49.79 | $50.25 | 100 |
| 2024-03-13 | 49.74 | $50.37 | 24034 |
| 2024-03-12 | 49.67 | $50.78 | 100 |
| 2024-03-11 | 49.56 | $50.28 | 512 |
| 2024-03-08 | 49.48 | $50.20 | 4400 |
| 2024-03-07 | 49.40 | $50.26 | 4832 |
| 2024-03-06 | 49.31 | $49.97 | 100 |
| 2024-03-05 | 49.24 | $49.32 | 5000 |
| 2024-03-04 | 49.24 | $49.74 | 400 |
| 2024-03-01 | 49.18 | $49.91 | 927 |
| 2024-02-29 | 49.11 | $49.32 | 110700 |
| 2024-02-28 | 49.08 | $49.20 | 300 |
| 2024-02-27 | 49.07 | $49.83 | 100 |
| 2024-02-26 | 48.99 | $49.68 | 633 |
| 2024-02-23 | 48.92 | $49.90 | 7329 |
| 2024-02-22 | 48.82 | $49.99 | 100 |
| 2024-02-21 | 48.69 | $49.50 | 736 |
| 2024-02-20 | 48.61 | $49.43 | 100 |
| 2024-02-16 | 48.52 | $49.31 | 101 |
| 2024-02-15 | 48.44 | $49.18 | 2325 |
| 2024-02-14 | 48.36 | $49.01 | 141 |
| 2024-02-13 | 48.29 | $48.27 | 4423 |
| 2024-02-12 | 48.29 | $49.10 | 7504 |
| 2024-02-09 | 48.21 | $48.85 | 5332 |
| 2024-02-08 | 48.14 | $48.65 | 522 |
| 2024-02-07 | 48.09 | $48.95 | 100 |
| 2024-02-06 | 48.00 | $48.88 | 200400 |
| 2024-02-05 | 47.90 | $47.99 | 148300 |
| 2024-02-02 | 47.90 | $47.77 | 500 |
| 2024-02-01 | 47.91 | $47.90 | 103 |
| 2024-01-31 | 47.91 | $47.42 | 107500 |
| 2024-01-30 | 47.96 | $47.75 | 125 |
| 2024-01-29 | 47.98 | $48.22 | 600 |
| 2024-01-26 | 47.96 | $48.09 | 100 |
| 2024-01-25 | 47.94 | $48.00 | 100 |
| 2024-01-24 | 47.94 | $48.01 | 100 |
| 2024-01-23 | 47.93 | $47.44 | 100 |
| 2024-01-22 | 47.98 | $47.19 | 505 |
| 2024-01-19 | 48.07 | $47.57 | 100 |
| 2024-01-18 | 48.12 | $47.09 | 100 |
| 2024-01-17 | 48.23 | $46.74 | 500 |
| 2024-01-16 | 48.38 | $47.48 | 208 |
| 2024-01-12 | 48.48 | $48.51 | 1514 |
| 2024-01-11 | 48.47 | $48.28 | 24014 |
| 2024-01-10 | 48.49 | $48.11 | 900 |
| 2024-01-09 | 48.53 | $48.12 | 900 |
| 2024-01-08 | 48.58 | $48.76 | 1400 |
| 2024-01-05 | 48.56 | $48.66 | 2440 |
| 2024-01-04 | 48.55 | $48.63 | 100 |
| 2024-01-03 | 48.54 | $48.74 | 17543 |
| 2024-01-02 | 48.52 | $48.94 | 1111 |
| 2023-12-29 | 48.47 | $49.59 | 261100 |
| 2023-12-28 | 48.36 | $49.53 | 31300 |
| 2023-12-27 | 48.23 | $49.03 | 100 |
| 2023-12-26 | 48.15 | $48.82 | 100 |
| 2023-12-22 | 48.08 | $48.44 | 3700 |
| 2023-12-21 | 48.04 | $48.64 | 2211 |
| 2023-12-20 | 47.98 | $47.71 | 347 |
| 2023-12-19 | 48.01 | $48.60 | 17012 |
| 2023-12-18 | 47.94 | $48.63 | 100 |
| 2023-12-15 | 47.87 | $48.64 | 4700 |
| 2023-12-14 | 47.79 | $48.84 | — |
| 2023-12-13 | 47.68 | $48.22 | 2000 |
| 2023-12-12 | 47.62 | $47.76 | 100 |
| 2023-12-11 | 47.61 | $47.80 | 606 |
| 2023-12-08 | 47.59 | $47.52 | 1000 |
| 2023-12-07 | 47.59 | $47.72 | 2600 |
| 2023-12-06 | 47.58 | $47.51 | 1338 |
| 2023-12-05 | 47.59 | $47.73 | 23443 |
| 2023-12-04 | 47.57 | $47.83 | 200 |
| 2023-12-01 | 47.55 | $48.28 | 3505 |
| 2023-11-30 | 47.47 | $48.15 | 325434 |
| 2023-11-29 | 47.40 | $47.98 | 1000 |
| 2023-11-28 | 47.34 | $48.25 | 1744 |
| 2023-11-27 | 47.24 | $47.81 | 900 |
| 2023-11-24 | 47.18 | $47.99 | 4620 |
| 2023-11-22 | 47.09 | $47.93 | 3244 |
| 2023-11-21 | 47.01 | $48.06 | 100 |
| 2023-11-20 | 46.90 | $48.34 | 29200 |
| 2023-11-17 | 46.74 | $47.79 | 100 |
| 2023-11-16 | 46.63 | $47.72 | 3519 |
| 2023-11-15 | 46.52 | $48.11 | 2500 |
| 2023-11-14 | 46.35 | $47.74 | 501 |
| 2023-11-13 | 46.21 | $46.68 | — |
| 2023-11-10 | 46.16 | $46.71 | 3505 |
| 2023-11-09 | 46.10 | $46.35 | 100 |
| 2023-11-08 | 46.07 | $46.79 | 400 |
| 2023-11-07 | 46.00 | $47.04 | 100 |
| 2023-11-06 | 45.89 | $47.15 | 6605 |
| 2023-11-03 | 45.75 | $46.82 | 207 |
| 2023-11-02 | 45.64 | $45.98 | 400 |
| 2023-11-01 | 45.60 | $45.25 | 100 |
| 2023-10-31 | 45.64 | $44.86 | 15200 |
| 2023-10-30 | 45.72 | $45.17 | — |
| 2023-10-27 | 45.78 | $44.65 | 300 |
| 2023-10-26 | 45.90 | $44.68 | 600 |
| 2023-10-25 | 46.03 | $44.93 | 100 |
| 2023-10-24 | 46.14 | $45.51 | 515 |
| 2023-10-23 | 46.21 | $44.99 | 13800 |
| 2023-10-20 | 46.34 | $45.03 | 804 |
| 2023-10-19 | 46.48 | $45.54 | 300 |
| 2023-10-18 | 46.58 | $45.77 | 3500 |
| 2023-10-17 | 46.66 | $46.46 | 300 |
| 2023-10-16 | 46.68 | $46.57 | 600 |
| 2023-10-13 | 46.69 | $46.28 | 801 |
| 2023-10-12 | 46.74 | $46.47 | 300 |
| 2023-10-11 | 46.77 | $46.97 | 900 |
| 2023-10-10 | 46.74 | $46.69 | 303 |
| 2023-10-09 | 46.75 | $46.05 | 2 |
| 2023-10-06 | 46.82 | $46.10 | 3200 |
| 2023-10-05 | 46.90 | $45.68 | 801 |
| 2023-10-04 | 47.03 | $45.59 | 301 |
| 2023-10-03 | 47.18 | $45.66 | 302600 |
| 2023-10-02 | 47.34 | $46.32 | 9335 |
| 2023-09-29 | 47.45 | $46.35 | 173500 |
| 2023-09-28 | 47.56 | $46.50 | 100 |
| 2023-09-27 | 47.67 | $46.37 | 78440 |
| 2023-09-26 | 47.81 | $46.29 | — |
| 2023-09-25 | 47.97 | $46.92 | 40239 |
| 2023-09-22 | 48.08 | $47.14 | 206 |
| 2023-09-21 | 48.18 | $46.62 | 515 |
| 2023-09-20 | 48.35 | $47.39 | 210 |
| 2023-09-19 | 48.45 | $47.60 | 301 |
| 2023-09-18 | 48.54 | $48.46 | 1126 |
| 2023-09-15 | 48.54 | $48.54 | — |
| 2023-09-14 | 48.54 | $48.71 | 316 |
| 2023-09-13 | 48.53 | $48.38 | 12804 |
| 2023-09-12 | 48.54 | $48.42 | 100 |
| 2023-09-11 | 48.56 | $48.59 | 1328 |
| 2023-09-08 | 48.55 | $48.02 | 104 |
| 2023-09-07 | 48.61 | $47.93 | 506 |
| 2023-09-06 | 48.68 | $48.44 | 400 |
| 2023-09-05 | 48.70 | $48.68 | 1300 |
| 2023-09-01 | 48.71 | $48.97 | — |
| 2023-08-31 | 48.68 | $48.45 | 22200 |
| 2023-08-30 | 48.70 | $48.93 | 202 |
| 2023-08-29 | 48.68 | $49.14 | 300 |
| 2023-08-28 | 48.63 | $48.55 | 700 |
| 2023-08-25 | 48.64 | $48.11 | 503 |
| 2023-08-24 | 48.70 | $48.06 | 100 |
| 2023-08-23 | 48.76 | $48.25 | 5500 |
| 2023-08-22 | 48.82 | $47.56 | 22031 |
| 2023-08-21 | 48.95 | $47.64 | 305 |
| 2023-08-18 | 49.09 | $47.51 | 1104 |
| 2023-08-17 | 49.25 | $47.82 | 301 |
| 2023-08-16 | 49.40 | $47.70 | 300 |
| 2023-08-15 | 49.58 | $48.09 | 304 |
| 2023-08-14 | 49.74 | $48.61 | 319 |
| 2023-08-11 | 49.86 | $48.85 | 508 |
| 2023-08-10 | 49.97 | $49.55 | 842 |
| 2023-08-09 | 50.01 | $49.50 | 401 |
| 2023-08-08 | 50.06 | $49.39 | 600 |
| 2023-08-07 | 50.14 | $49.95 | 304 |
| 2023-08-04 | 50.16 | $50.00 | 300 |
| 2023-08-03 | 50.17 | $50.03 | 303 |
| 2023-08-02 | 50.19 | $49.84 | 201 |
| 2023-08-01 | 50.22 | $51.01 | 203 |
| 2023-07-31 | 50.14 | $51.60 | 209 |
| 2023-07-28 | 49.99 | $51.56 | 300 |
| 2023-07-27 | 49.82 | $50.37 | 100 |
| 2023-07-26 | 49.76 | $51.02 | 205 |
| 2023-07-25 | 49.63 | $50.74 | 237 |
| 2023-07-24 | 49.51 | $50.35 | 56900 |
| 2023-07-21 | 49.43 | $49.67 | 57900 |
| 2023-07-20 | 49.40 | $49.70 | 342 |
| 2023-07-19 | 49.37 | $50.04 | 29900 |
| 2023-07-18 | 49.30 | $50.07 | 302 |
| 2023-07-17 | 49.22 | $50.40 | 12426 |
| 2023-07-14 | 49.09 | $50.30 | 100 |
| 2023-07-13 | 48.96 | $50.50 | 100 |
| 2023-07-12 | 48.80 | $49.93 | 103 |
| 2023-07-11 | 48.68 | $49.01 | 100 |
| 2023-07-10 | 48.65 | $48.52 | 641 |
| 2023-07-07 | 48.66 | $48.52 | 310 |
| 2023-07-06 | 48.68 | $48.07 | 503 |
| 2023-07-05 | 48.74 | $48.94 | 403 |
| 2023-07-03 | 48.72 | $49.26 | 4503 |
| 2023-06-30 | 48.66 | $48.72 | 73842 |
| 2023-06-29 | 48.66 | $48.30 | 1200 |
| 2023-06-28 | 48.70 | $48.54 | 100 |
| 2023-06-27 | 48.71 | $48.83 | 2306 |
| 2023-06-26 | 48.70 | $48.34 | 100 |
| 2023-06-23 | 48.74 | $48.17 | 540 |
| 2023-06-22 | 48.80 | $48.86 | 1448 |
| 2023-06-21 | 48.79 | $49.00 | 100 |
| 2023-06-20 | 48.77 | $49.14 | 211 |
| 2023-06-16 | 48.73 | $50.03 | 123806 |
| 2023-06-15 | 48.59 | $50.21 | 100 |
| 2023-06-14 | 48.42 | $49.75 | 133 |
| 2023-06-13 | 48.28 | $49.08 | — |
| 2023-06-12 | 48.20 | $49.08 | 4722 |
| 2023-06-09 | 48.11 | $48.70 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
75.88
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.38
Average
56.52
Maximum
79.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 75.88 | $73.47 | 1216 |
| 2026-07-17 | 76.23 | $73.37 | 3300 |
| 2026-07-16 | 76.62 | $74.34 | 3200 |
| 2026-07-15 | 76.94 | $75.84 | 24700 |
| 2026-07-14 | 77.15 | $76.07 | 2200 |
| 2026-07-13 | 77.34 | $74.69 | 11800 |
| 2026-07-10 | 77.68 | $77.37 | 8200 |
| 2026-07-09 | 77.75 | $77.11 | 1417 |
| 2026-07-08 | 77.84 | $76.61 | 1400 |
| 2026-07-07 | 77.97 | $75.91 | 57700 |
| 2026-07-06 | 78.17 | $78.05 | 48549 |
| 2026-07-02 | 78.17 | $75.71 | 26200 |
| 2026-07-01 | 78.41 | $76.86 | 32400 |
| 2026-06-30 | 78.57 | $78.89 | 213206 |
| 2026-06-29 | 78.55 | $77.90 | 30036 |
| 2026-06-26 | 78.62 | $77.41 | 2900 |
| 2026-06-25 | 78.75 | $78.25 | 1407 |
| 2026-06-24 | 78.80 | $77.52 | 278400 |
| 2026-06-23 | 78.92 | $77.41 | 1043 |
| 2026-06-22 | 79.05 | $82.23 | 17215 |
| 2026-06-18 | 78.69 | $81.97 | 103600 |
| 2026-06-17 | 78.32 | $79.29 | 61700 |
| 2026-06-16 | 78.19 | $79.36 | 7000 |
| 2026-06-15 | 78.02 | $80.90 | 800 |
| 2026-06-12 | 77.69 | $78.21 | 158608 |
| 2026-06-11 | 77.60 | $77.97 | 3600 |
| 2026-06-10 | 77.53 | $74.84 | 2100 |
| 2026-06-09 | 77.77 | $75.90 | 15537 |
| 2026-06-08 | 77.92 | $75.93 | 16443 |
| 2026-06-05 | 78.07 | $74.58 | 1147 |
| 2026-06-04 | 78.36 | $79.65 | 1356 |
| 2026-06-03 | 78.16 | $80.65 | 1628 |
| 2026-06-02 | 77.84 | $81.72 | 7925 |
| 2026-06-01 | 77.38 | $80.69 | 2600 |
| 2026-05-29 | 76.98 | $79.01 | 461400 |
| 2026-05-28 | 76.72 | $78.95 | 4407 |
| 2026-05-27 | 76.44 | $78.58 | 7025 |
| 2026-05-26 | 76.16 | $78.69 | 8603 |
| 2026-05-22 | 75.84 | $75.86 | 5442 |
| 2026-05-21 | 75.79 | $76.22 | 3700 |
| 2026-05-20 | 75.69 | $75.59 | 1300 |
| 2026-05-19 | 75.63 | $74.01 | 3800 |
| 2026-05-18 | 75.71 | $74.86 | 4013 |
| 2026-05-15 | 75.71 | $74.96 | 12514 |
| 2026-05-14 | 75.69 | $77.55 | 1100 |
| 2026-05-13 | 75.40 | $77.33 | 3447 |
| 2026-05-12 | 75.10 | $75.72 | 2531 |
| 2026-05-11 | 74.94 | $78.16 | 8521 |
| 2026-05-08 | 74.52 | $78.24 | 23834 |
| 2026-05-07 | 74.05 | $76.62 | 4631 |
| 2026-05-06 | 73.70 | $77.59 | 4500 |
| 2026-05-05 | 73.22 | $75.20 | 52908 |
| 2026-05-04 | 72.93 | $73.68 | 7200 |
| 2026-05-01 | 72.75 | $73.69 | 3100 |
| 2026-04-30 | 72.53 | $73.62 | 802400 |
| 2026-04-29 | 72.28 | $72.69 | 4505 |
| 2026-04-28 | 72.08 | $72.88 | 18300 |
| 2026-04-27 | 71.83 | $73.69 | 26900 |
| 2026-04-24 | 71.45 | $73.75 | 1308 |
| 2026-04-23 | 71.02 | $72.30 | 4045 |
| 2026-04-22 | 70.70 | $73.47 | 1336 |
| 2026-04-21 | 70.23 | $72.10 | 1900 |
| 2026-04-20 | 69.87 | $73.13 | 1900 |
| 2026-04-17 | 69.38 | $73.65 | 1100 |
| 2026-04-16 | 68.80 | $72.39 | 2000 |
| 2026-04-15 | 68.31 | $71.94 | 736 |
| 2026-04-14 | 67.86 | $72.09 | 6559 |
| 2026-04-13 | 67.36 | $70.87 | 6600 |
| 2026-04-10 | 66.96 | $70.24 | 37011 |
| 2026-04-09 | 66.61 | $70.04 | 11900 |
| 2026-04-08 | 66.26 | $70.25 | 40100 |
| 2026-04-07 | 65.88 | $66.42 | 2700 |
| 2026-04-06 | 65.87 | $66.21 | 19711 |
| 2026-04-02 | 65.89 | $65.63 | 1742 |
| 2026-04-01 | 65.96 | $66.36 | 1939 |
| 2026-03-31 | 65.98 | $65.75 | 468822 |
| 2026-03-30 | 66.06 | $63.49 | 10200 |
| 2026-03-27 | 66.39 | $64.14 | 9215 |
| 2026-03-26 | 66.70 | $64.51 | 2500 |
| 2026-03-25 | 67.01 | $66.59 | 2502 |
| 2026-03-24 | 67.16 | $65.67 | 700 |
| 2026-03-23 | 67.43 | $66.90 | 1023 |
| 2026-03-20 | 67.60 | $64.86 | 6602 |
| 2026-03-19 | 67.99 | $67.15 | 6607 |
| 2026-03-18 | 68.19 | $67.22 | 4500 |
| 2026-03-17 | 68.40 | $68.27 | 1730 |
| 2026-03-16 | 68.51 | $67.83 | 7100 |
| 2026-03-13 | 68.68 | $66.07 | 2800 |
| 2026-03-12 | 69.04 | $66.21 | 1800 |
| 2026-03-11 | 69.41 | $68.11 | 1200 |
| 2026-03-10 | 69.61 | $68.09 | 21416 |
| 2026-03-09 | 69.82 | $67.81 | 71830 |
| 2026-03-06 | 70.06 | $66.47 | 63710 |
| 2026-03-05 | 70.44 | $66.89 | 3002 |
| 2026-03-04 | 70.78 | $68.27 | 80100 |
| 2026-03-03 | 70.99 | $67.59 | 24843 |
| 2026-03-02 | 71.27 | $71.09 | 5600 |
| 2026-02-27 | 71.20 | $72.19 | 547500 |
| 2026-02-26 | 71.02 | $72.67 | 1805 |
| 2026-02-25 | 70.78 | $73.23 | 4704 |
| 2026-02-24 | 70.47 | $72.45 | 147111 |
| 2026-02-23 | 70.22 | $71.22 | 2100 |
| 2026-02-20 | 70.07 | $72.01 | 3336 |
| 2026-02-19 | 69.83 | $70.49 | 23920 |
| 2026-02-18 | 69.72 | $70.61 | 77100 |
| 2026-02-17 | 69.57 | $70.44 | 5100 |
| 2026-02-13 | 69.43 | $70.63 | 1600 |
| 2026-02-12 | 69.26 | $70.38 | 67301 |
| 2026-02-11 | 69.09 | $71.10 | 146200 |
| 2026-02-10 | 68.84 | $70.10 | 6702 |
| 2026-02-09 | 68.67 | $69.84 | 1731 |
| 2026-02-06 | 68.50 | $69.41 | 800 |
| 2026-02-05 | 68.36 | $67.69 | 2700 |
| 2026-02-04 | 68.38 | $67.89 | 80843 |
| 2026-02-03 | 68.38 | $68.62 | 5800 |
| 2026-02-02 | 68.29 | $68.61 | 6500 |
| 2026-01-30 | 68.19 | $68.15 | 846905 |
| 2026-01-29 | 68.11 | $70.06 | 6900 |
| 2026-01-28 | 67.82 | $70.24 | 5901 |
| 2026-01-27 | 67.49 | $69.83 | 2507 |
| 2026-01-26 | 67.16 | $68.53 | 25400 |
| 2026-01-23 | 66.94 | $68.40 | 20124 |
| 2026-01-22 | 66.70 | $68.28 | 10847 |
| 2026-01-21 | 66.46 | $67.74 | 4618 |
| 2026-01-20 | 66.25 | $66.46 | 17500 |
| 2026-01-16 | 66.14 | $67.20 | 1113 |
| 2026-01-15 | 65.95 | $67.64 | 5427 |
| 2026-01-14 | 65.68 | $67.07 | 1737 |
| 2026-01-13 | 65.46 | $66.89 | 1700 |
| 2026-01-12 | 65.24 | $67.27 | 7533 |
| 2026-01-09 | 64.98 | $66.38 | 2935 |
| 2026-01-08 | 64.80 | $66.21 | 4100 |
| 2026-01-07 | 64.63 | $66.23 | 3548 |
| 2026-01-06 | 64.46 | $66.82 | 13308 |
| 2026-01-05 | 64.22 | $66.30 | 1324 |
| 2026-01-02 | 64.03 | $65.31 | 425 |
| 2025-12-31 | 63.92 | $63.63 | 122300 |
| 2025-12-30 | 63.99 | $64.04 | 2143 |
| 2025-12-29 | 64.01 | $64.05 | 1309 |
| 2025-12-26 | 64.04 | $63.95 | 1800 |
| 2025-12-24 | 64.07 | $63.52 | 183900 |
| 2025-12-23 | 64.15 | $63.39 | 41900 |
| 2025-12-22 | 64.24 | $64.35 | 1900 |
| 2025-12-19 | 64.24 | $63.77 | 907 |
| 2025-12-18 | 64.28 | $63.28 | 4438 |
| 2025-12-17 | 64.38 | $62.55 | 11500 |
| 2025-12-16 | 64.55 | $62.79 | 8900 |
| 2025-12-15 | 64.71 | $63.43 | 4701 |
| 2025-12-12 | 64.82 | $64.98 | 2008 |
| 2025-12-11 | 64.78 | $65.72 | 9700 |
| 2025-12-10 | 64.67 | $65.73 | 441 |
| 2025-12-09 | 64.55 | $65.10 | 12800 |
| 2025-12-08 | 64.51 | $65.19 | 1900 |
| 2025-12-05 | 64.45 | $65.48 | 1400 |
| 2025-12-04 | 64.36 | $64.82 | 3100 |
| 2025-12-03 | 64.34 | $64.92 | 227120 |
| 2025-12-02 | 64.30 | $64.49 | 132000 |
| 2025-12-01 | 64.32 | $64.31 | 23500 |
| 2025-11-28 | 64.36 | $64.52 | 320200 |
| 2025-11-26 | 64.39 | $64.24 | 629 |
| 2025-11-25 | 64.45 | $63.73 | 14100 |
| 2025-11-24 | 64.58 | $63.65 | 50700 |
| 2025-11-21 | 64.72 | $63.01 | 26100 |
| 2025-11-20 | 64.94 | $63.20 | 4627 |
| 2025-11-19 | 65.14 | $63.95 | 14900 |
| 2025-11-18 | 65.28 | $64.21 | 4400 |
| 2025-11-17 | 65.40 | $64.50 | 700 |
| 2025-11-14 | 65.49 | $65.13 | 150348 |
| 2025-11-13 | 65.52 | $65.16 | 6963 |
| 2025-11-12 | 65.55 | $65.80 | 7000 |
| 2025-11-11 | 65.50 | $65.85 | 100400 |
| 2025-11-10 | 65.44 | $65.81 | 50708 |
| 2025-11-07 | 65.37 | $64.64 | 50800 |
| 2025-11-06 | 65.40 | $64.99 | 300 |
| 2025-11-05 | 65.39 | $65.49 | 10100 |
| 2025-11-04 | 65.33 | $64.97 | 200 |
| 2025-11-03 | 65.31 | $66.09 | 198799 |
| 2025-10-31 | 65.18 | $65.79 | 198800 |
| 2025-10-30 | 65.07 | $65.85 | 1000 |
| 2025-10-29 | 64.95 | $66.49 | 225 |
| 2025-10-28 | 64.76 | $66.16 | 10200 |
| 2025-10-27 | 64.58 | $66.17 | 3700 |
| 2025-10-24 | 64.39 | $65.49 | 5330 |
| 2025-10-23 | 64.25 | $65.10 | 730 |
| 2025-10-22 | 64.13 | $64.60 | 100 |
| 2025-10-21 | 64.05 | $64.65 | 52143 |
| 2025-10-20 | 63.97 | $65.29 | 52143 |
| 2025-10-17 | 63.81 | $64.48 | 1100 |
| 2025-10-16 | 63.73 | $64.45 | 100 |
| 2025-10-15 | 63.65 | $64.06 | 3800 |
| 2025-10-14 | 63.60 | $63.10 | 100 |
| 2025-10-13 | 63.65 | $63.64 | 23200 |
| 2025-10-10 | 63.64 | $61.87 | 400 |
| 2025-10-09 | 63.81 | $64.07 | 5534 |
| 2025-10-08 | 63.76 | $64.61 | 2100 |
| 2025-10-07 | 63.65 | $64.18 | 700 |
| 2025-10-06 | 63.56 | $64.63 | 1000 |
| 2025-10-03 | 63.42 | $64.33 | 900 |
| 2025-10-02 | 63.28 | $64.11 | 2400 |
| 2025-10-01 | 63.15 | $63.87 | 1107 |
| 2025-09-30 | 63.03 | $63.31 | 433200 |
| 2025-09-29 | 62.94 | $63.06 | 400 |
| 2025-09-26 | 62.86 | $62.50 | 3417 |
| 2025-09-25 | 62.82 | $62.76 | 74700 |
| 2025-09-24 | 62.75 | $63.07 | 35800 |
| 2025-09-23 | 62.64 | $63.34 | 51016 |
| 2025-09-22 | 62.49 | $63.83 | 1442 |
| 2025-09-19 | 62.28 | $63.55 | 3047 |
| 2025-09-18 | 62.07 | $63.81 | 500 |
| 2025-09-17 | 61.83 | $63.87 | 67500 |
| 2025-09-16 | 61.56 | $63.67 | 1600 |
| 2025-09-15 | 61.30 | $63.04 | 2400 |
| 2025-09-12 | 61.08 | $62.70 | 5.4M |
| 2025-09-11 | 60.88 | $62.81 | 5044 |
| 2025-09-10 | 60.67 | $61.96 | 745 |
| 2025-09-09 | 60.53 | $61.54 | 10600 |
| 2025-09-08 | 60.42 | $61.18 | 3500 |
| 2025-09-05 | 60.33 | $60.65 | 700 |
| 2025-09-04 | 60.30 | $60.08 | 100 |
| 2025-09-03 | 60.31 | $60.24 | 200 |
| 2025-09-02 | 60.31 | $60.01 | 7132 |
| 2025-08-29 | 60.32 | $60.08 | 52104 |
| 2025-08-28 | 60.31 | $60.41 | 1300 |
| 2025-08-27 | 60.27 | $60.25 | 326 |
| 2025-08-26 | 60.23 | $60.60 | 300 |
| 2025-08-25 | 60.16 | $60.75 | 100 |
| 2025-08-22 | 60.06 | $60.97 | 2200 |
| 2025-08-21 | 59.94 | $59.93 | 100 |
| 2025-08-20 | 59.92 | $59.99 | 2439 |
| 2025-08-19 | 59.90 | $60.19 | 1000 |
| 2025-08-18 | 59.85 | $60.67 | 2647 |
| 2025-08-15 | 59.75 | $60.39 | 243 |
| 2025-08-14 | 59.67 | $60.25 | 7141 |
| 2025-08-13 | 59.60 | $60.96 | 4200 |
| 2025-08-12 | 59.45 | $60.33 | 818 |
| 2025-08-11 | 59.36 | $59.61 | 700 |
| 2025-08-08 | 59.33 | $59.75 | 100 |
| 2025-08-07 | 59.27 | $59.81 | 803 |
| 2025-08-06 | 59.21 | $59.37 | 2300 |
| 2025-08-05 | 59.18 | $59.14 | 2016 |
| 2025-08-04 | 59.17 | $58.96 | 2800 |
| 2025-08-01 | 59.17 | $58.33 | 1823 |
| 2025-07-31 | 59.23 | $58.66 | 37600 |
| 2025-07-30 | 59.26 | $59.05 | 2800 |
| 2025-07-29 | 59.25 | $59.43 | 19737 |
| 2025-07-28 | 59.20 | $59.39 | 900 |
| 2025-07-25 | 59.14 | $59.79 | 2132 |
| 2025-07-24 | 59.04 | $59.97 | 1014 |
| 2025-07-23 | 58.91 | $60.26 | 2534 |
| 2025-07-22 | 58.74 | $59.55 | 1821 |
| 2025-07-21 | 58.63 | $59.60 | 4900 |
| 2025-07-18 | 58.50 | $59.15 | 3900 |
| 2025-07-17 | 58.39 | $59.21 | 900 |
| 2025-07-16 | 58.28 | $58.87 | 64344 |
| 2025-07-15 | 58.18 | $58.85 | 100 |
| 2025-07-14 | 58.09 | $58.32 | 1726 |
| 2025-07-11 | 58.03 | $58.20 | 4200 |
| 2025-07-10 | 57.99 | $58.41 | 4700 |
| 2025-07-09 | 57.93 | $58.16 | 4608 |
| 2025-07-08 | 57.88 | $58.28 | 5228 |
| 2025-07-07 | 57.81 | $57.90 | 6948 |
| 2025-07-03 | 57.78 | $58.69 | 3500 |
| 2025-07-02 | 57.65 | $58.48 | 125700 |
| 2025-07-01 | 57.54 | $58.27 | 8320 |
| 2025-06-30 | 57.43 | $58.17 | 196702 |
| 2025-06-27 | 57.31 | $58.06 | 3022 |
| 2025-06-26 | 57.20 | $58.21 | 2300 |
| 2025-06-25 | 57.06 | $57.55 | 86900 |
| 2025-06-24 | 56.97 | $57.66 | 54900 |
| 2025-06-23 | 56.86 | $57.01 | 4436 |
| 2025-06-20 | 56.80 | $56.57 | 519 |
| 2025-06-18 | 56.78 | $56.89 | 3300 |
| 2025-06-17 | 56.73 | $56.94 | 500 |
| 2025-06-16 | 56.66 | $57.48 | 1200 |
| 2025-06-13 | 56.54 | $56.93 | 200 |
| 2025-06-12 | 56.46 | $57.66 | 9700 |
| 2025-06-11 | 56.31 | $57.83 | 1100 |
| 2025-06-10 | 56.13 | $57.46 | 9311 |
| 2025-06-09 | 55.97 | $57.24 | 218700 |
| 2025-06-06 | 55.82 | $56.80 | 437 |
| 2025-06-05 | 55.70 | $56.53 | 3519 |
| 2025-06-04 | 55.59 | $56.39 | 2600 |
| 2025-06-03 | 55.49 | $55.72 | 17408 |
| 2025-06-02 | 55.45 | $55.40 | 326 |
| 2025-05-30 | 55.43 | $54.99 | 165400 |
| 2025-05-29 | 55.44 | $55.67 | 6837 |
| 2025-05-28 | 55.37 | $55.35 | 200 |
| 2025-05-27 | 55.32 | $55.58 | 200 |
| 2025-05-23 | 55.24 | $55.66 | 400 |
| 2025-05-22 | 55.13 | $55.45 | 700 |
| 2025-05-21 | 55.03 | $55.57 | 20500 |
| 2025-05-20 | 54.90 | $55.74 | 232 |
| 2025-05-19 | 54.73 | $55.90 | 215 |
| 2025-05-16 | 54.53 | $55.80 | 500 |
| 2025-05-15 | 54.31 | $55.85 | 15600 |
| 2025-05-14 | 54.06 | $55.87 | 402 |
| 2025-05-13 | 53.78 | $55.59 | 25300 |
| 2025-05-12 | 53.51 | $55.33 | 24549 |
| 2025-05-09 | 53.24 | $54.22 | 8100 |
| 2025-05-08 | 53.05 | $53.86 | 5733 |
| 2025-05-07 | 52.88 | $53.90 | 211600 |
| 2025-05-06 | 52.67 | $54.62 | 100 |
| 2025-05-05 | 52.36 | $54.80 | 800 |
| 2025-05-02 | 52.01 | $54.35 | 300 |
| 2025-05-01 | 51.69 | $53.00 | 100 |
| 2025-04-30 | 51.49 | $53.02 | 244600 |
| 2025-04-29 | 51.30 | $52.72 | 300 |
| 2025-04-28 | 51.13 | $52.56 | 3500 |
| 2025-04-25 | 50.98 | $52.41 | 326 |
| 2025-04-24 | 50.85 | $52.65 | 100 |
| 2025-04-23 | 50.71 | $52.01 | 1119 |
| 2025-04-22 | 50.63 | $51.47 | 200 |
| 2025-04-21 | 50.62 | $50.73 | 400 |
| 2025-04-17 | 50.69 | $50.79 | 430 |
| 2025-04-16 | 50.77 | $50.45 | 30334 |
| 2025-04-15 | 50.91 | $50.97 | 344 |
| 2025-04-14 | 51.01 | $51.09 | 238100 |
| 2025-04-11 | 51.12 | $50.47 | 1510 |
| 2025-04-10 | 51.30 | $49.10 | 1300 |
| 2025-04-09 | 51.63 | $50.20 | 2500 |
| 2025-04-08 | 51.87 | $46.76 | 16220 |
| 2025-04-07 | 52.47 | $47.62 | 1100 |
| 2025-04-04 | 53.01 | $49.29 | 806 |
| 2025-04-03 | 53.41 | $52.12 | 1125 |
| 2025-04-02 | 53.55 | $53.08 | 331 |
| 2025-04-01 | 53.60 | $52.93 | 743 |
| 2025-03-31 | 53.66 | $52.66 | 479600 |
| 2025-03-28 | 53.75 | $52.88 | 100 |
| 2025-03-27 | 53.81 | $53.84 | 100 |
| 2025-03-26 | 53.77 | $53.68 | 332400 |
| 2025-03-25 | 53.75 | $53.84 | 100 |
| 2025-03-24 | 53.72 | $54.17 | 1900 |
| 2025-03-21 | 53.65 | $54.03 | 1529 |
| 2025-03-20 | 53.59 | $54.08 | 4714 |
| 2025-03-19 | 53.53 | $54.60 | 900 |
| 2025-03-18 | 53.42 | $54.33 | 73045 |
| 2025-03-17 | 53.34 | $54.86 | 123724 |
| 2025-03-14 | 53.19 | $53.69 | 26500 |
| 2025-03-13 | 53.16 | $52.94 | 32900 |
| 2025-03-12 | 53.20 | $53.13 | 38900 |
| 2025-03-11 | 53.22 | $53.07 | 81302 |
| 2025-03-10 | 53.25 | $52.44 | 6400 |
| 2025-03-07 | 53.33 | $53.77 | 4612 |
| 2025-03-06 | 53.28 | $53.53 | 400 |
| 2025-03-05 | 53.25 | $53.76 | 81405 |
| 2025-03-04 | 53.19 | $52.31 | 2012 |
| 2025-03-03 | 53.27 | $51.78 | 106400 |
| 2025-02-28 | 53.40 | $52.20 | 298000 |
| 2025-02-27 | 53.49 | $53.03 | 2200 |
| 2025-02-26 | 53.49 | $54.07 | 9415 |
| 2025-02-25 | 53.38 | $53.55 | 1700 |
| 2025-02-24 | 53.31 | $53.55 | 61200 |
| 2025-02-21 | 53.24 | $54.33 | 1400 |
| 2025-02-20 | 53.07 | $54.44 | 2000 |
| 2025-02-19 | 52.89 | $53.99 | 447 |
| 2025-02-18 | 52.74 | $54.05 | 55548 |
| 2025-02-14 | 52.56 | $53.69 | 4000 |
| 2025-02-13 | 52.41 | $53.39 | 2912 |
| 2025-02-12 | 52.28 | $53.09 | 109 |
| 2025-02-11 | 52.16 | $52.82 | 2628 |
| 2025-02-10 | 52.06 | $52.97 | 501 |
| 2025-02-07 | 51.92 | $52.41 | 1526 |
| 2025-02-06 | 51.84 | $52.40 | 4100 |
| 2025-02-05 | 51.75 | $52.31 | 5800 |
| 2025-02-04 | 51.66 | $52.47 | 5100 |
| 2025-02-03 | 51.55 | $51.58 | 15511 |
| 2025-01-31 | 51.53 | $51.96 | 134500 |
| 2025-01-30 | 51.47 | $52.45 | 1000 |
| 2025-01-29 | 51.35 | $51.66 | 2025 |
| 2025-01-28 | 51.31 | $51.64 | 2518 |
| 2025-01-27 | 51.27 | $51.23 | 3600 |
| 2025-01-24 | 51.28 | $52.21 | 3407 |
| 2025-01-23 | 51.19 | $51.86 | 221 |
| 2025-01-22 | 51.14 | $51.80 | 600 |
| 2025-01-21 | 51.10 | $51.79 | 24629 |
| 2025-01-17 | 51.05 | $51.28 | 100 |
| 2025-01-16 | 51.06 | $50.93 | 300 |
| 2025-01-15 | 51.12 | $50.93 | 26601 |
| 2025-01-14 | 51.18 | $50.39 | 928 |
| 2025-01-13 | 51.31 | $49.83 | 311 |
| 2025-01-10 | 51.51 | $50.15 | 700 |
| 2025-01-08 | 51.70 | $51.10 | 128700 |
| 2025-01-07 | 51.80 | $51.29 | 3700 |
| 2025-01-06 | 51.90 | $51.67 | 8500 |
| 2025-01-03 | 51.97 | $51.47 | 127 |
| 2025-01-02 | 52.07 | $51.18 | 206900 |
| 2024-12-31 | 52.20 | $51.01 | 214200 |
| 2024-12-30 | 52.35 | $51.33 | 7144 |
| 2024-12-27 | 52.48 | $51.65 | 15227 |
| 2024-12-26 | 52.59 | $51.81 | 233800 |
| 2024-12-24 | 52.68 | $52.13 | 100 |
| 2024-12-23 | 52.74 | $52.39 | 2700 |
| 2024-12-20 | 52.78 | $52.13 | 400 |
| 2024-12-19 | 52.84 | $51.95 | 5.3M |
| 2024-12-18 | 52.93 | $51.71 | 100 |
| 2024-12-17 | 53.04 | $52.79 | 700 |
| 2024-12-16 | 53.05 | $52.99 | 100 |
| 2024-12-13 | 53.04 | $53.25 | 1014 |
| 2024-12-12 | 53.00 | $53.20 | 107 |
| 2024-12-11 | 52.95 | $53.50 | 6802 |
| 2024-12-10 | 52.88 | $53.25 | 103 |
| 2024-12-09 | 52.83 | $54.13 | 40917 |
| 2024-12-06 | 52.70 | $53.08 | 1200 |
| 2024-12-05 | 52.68 | $53.10 | 11646 |
| 2024-12-04 | 52.66 | $52.92 | 22902 |
| 2024-12-03 | 52.67 | $52.78 | 8200 |
| 2024-12-02 | 52.70 | $52.68 | 66608 |
| 2024-11-29 | 52.75 | $52.45 | 578000 |
| 2024-11-27 | 52.82 | $52.38 | 47600 |
| 2024-11-26 | 52.91 | $52.39 | 13700 |
| 2024-11-25 | 53.00 | $52.61 | 2006 |
| 2024-11-22 | 53.09 | $52.52 | 100 |
| 2024-11-21 | 53.19 | $52.44 | 3900 |
| 2024-11-20 | 53.31 | $52.74 | 2700 |
| 2024-11-19 | 53.41 | $52.83 | 2300 |
| 2024-11-18 | 53.52 | $52.67 | 200 |
| 2024-11-15 | 53.65 | $52.13 | 100 |
| 2024-11-14 | 53.84 | $52.18 | 2743 |
| 2024-11-13 | 54.05 | $52.42 | 1600 |
| 2024-11-12 | 54.25 | $52.77 | 10200 |
| 2024-11-11 | 54.42 | $53.72 | 600 |
| 2024-11-08 | 54.51 | $54.08 | 1000 |
| 2024-11-07 | 54.57 | $55.51 | 1717 |
| 2024-11-06 | 54.50 | $54.28 | 1226 |
| 2024-11-05 | 54.55 | $54.87 | 1420 |
| 2024-11-04 | 54.55 | $54.09 | 200 |
| 2024-11-01 | 54.65 | $53.90 | 213 |
| 2024-10-31 | 54.77 | $53.72 | 336500 |
| 2024-10-30 | 54.92 | $54.05 | 207 |
| 2024-10-29 | 55.06 | $54.57 | 1900 |
| 2024-10-28 | 55.15 | $54.72 | 25810 |
| 2024-10-25 | 55.23 | $54.50 | 642 |
| 2024-10-24 | 55.34 | $54.43 | 8435 |
| 2024-10-23 | 55.47 | $54.65 | 6121 |
| 2024-10-22 | 55.58 | $55.00 | 8900 |
| 2024-10-21 | 55.66 | $55.07 | 100 |
| 2024-10-18 | 55.73 | $55.44 | 414 |
| 2024-10-17 | 55.75 | $54.91 | 2501 |
| 2024-10-16 | 55.82 | $55.11 | 3700 |
| 2024-10-15 | 55.86 | $54.60 | 23204 |
| 2024-10-14 | 55.94 | $55.79 | 100 |
| 2024-10-11 | 55.89 | $55.93 | 116 |
| 2024-10-10 | 55.81 | $55.70 | 1309 |
| 2024-10-09 | 55.74 | $55.62 | 700 |
| 2024-10-08 | 55.66 | $55.99 | 100 |
| 2024-10-07 | 55.53 | $57.23 | 100 |
| 2024-10-04 | 55.25 | $56.80 | 249 |
| 2024-10-03 | 54.99 | $56.28 | 100 |
| 2024-10-02 | 54.75 | $56.98 | 345 |
| 2024-10-01 | 54.43 | $56.07 | 100 |
| 2024-09-30 | 54.18 | $55.63 | 440300 |
| 2024-09-27 | 53.96 | $56.51 | 100 |
| 2024-09-26 | 53.64 | $56.61 | 1735 |
| 2024-09-25 | 53.29 | $54.80 | 1437 |
| 2024-09-24 | 53.11 | $55.32 | 100 |
| 2024-09-23 | 52.87 | $54.10 | 800 |
| 2024-09-20 | 52.74 | $53.73 | 100 |
| 2024-09-19 | 52.65 | $53.82 | 100 |
| 2024-09-18 | 52.55 | $52.76 | 100 |
| 2024-09-17 | 52.55 | $52.87 | 525 |
| 2024-09-16 | 52.54 | $52.85 | 1136 |
| 2024-09-13 | 52.54 | $52.72 | 100 |
| 2024-09-12 | 52.56 | $52.50 | 100 |
| 2024-09-11 | 52.59 | $52.09 | 100 |
| 2024-09-10 | 52.66 | $51.79 | 100 |
| 2024-09-09 | 52.77 | $51.90 | 1100 |
| 2024-09-06 | 52.86 | $51.47 | 135 |
| 2024-09-05 | 53.00 | $52.41 | 103 |
| 2024-09-04 | 53.03 | $52.37 | 1600 |
| 2024-09-03 | 53.06 | $52.28 | 1500 |
| 2024-08-30 | 53.09 | $53.24 | 276412 |
| 2024-08-29 | 53.02 | $53.15 | 500 |
| 2024-08-28 | 52.95 | $53.10 | 208 |
| 2024-08-27 | 52.89 | $53.43 | 100 |
| 2024-08-26 | 52.79 | $53.32 | 1900 |
| 2024-08-23 | 52.69 | $53.81 | 803 |
| 2024-08-22 | 52.54 | $52.93 | 205 |
| 2024-08-21 | 52.47 | $53.63 | 1137 |
| 2024-08-20 | 52.32 | $53.52 | 124 |
| 2024-08-19 | 52.18 | $53.93 | 1400 |
| 2024-08-16 | 51.99 | $53.40 | 100 |
| 2024-08-15 | 51.85 | $52.86 | 5700 |
| 2024-08-14 | 51.77 | $52.30 | 100 |
| 2024-08-13 | 51.74 | $52.57 | 2836 |
| 2024-08-12 | 51.69 | $52.06 | 6600 |
| 2024-08-09 | 51.71 | $51.87 | 1940 |
| 2024-08-08 | 51.75 | $51.58 | 3504 |
| 2024-08-07 | 51.83 | $50.66 | 500 |
| 2024-08-06 | 52.02 | $50.30 | 642 |
| 2024-08-05 | 52.26 | $49.95 | 3400 |
| 2024-08-02 | 52.55 | $51.43 | 100 |
| 2024-08-01 | 52.71 | $52.17 | 1025 |
| 2024-07-31 | 52.81 | $53.00 | 4200 |
| 2024-07-30 | 52.82 | $51.96 | 100 |
| 2024-07-29 | 52.94 | $52.18 | 512 |
| 2024-07-26 | 53.03 | $52.25 | 1400 |
| 2024-07-25 | 53.12 | $51.72 | 300 |
| 2024-07-24 | 53.26 | $51.79 | 3420 |
| 2024-07-23 | 53.40 | $52.53 | 8005 |
| 2024-07-22 | 53.47 | $52.98 | 140 |
| 2024-07-19 | 53.49 | $52.56 | 228 |
| 2024-07-18 | 53.56 | $53.07 | 1000 |
| 2024-07-17 | 53.58 | $53.51 | 500 |
| 2024-07-16 | 53.55 | $54.38 | 112 |
| 2024-07-15 | 53.43 | $54.04 | 16900 |
| 2024-07-12 | 53.34 | $54.55 | 100 |
| 2024-07-11 | 53.18 | $54.40 | 2116 |
| 2024-07-10 | 53.03 | $54.12 | 100 |
| 2024-07-09 | 52.90 | $53.76 | 2531 |
| 2024-07-08 | 52.79 | $53.52 | 2500 |
| 2024-07-05 | 52.70 | $53.60 | 136 |
| 2024-07-03 | 52.59 | $53.35 | 102 |
| 2024-07-02 | 52.49 | $52.67 | 2127 |
| 2024-07-01 | 52.46 | $52.39 | 342914 |
| 2024-06-28 | 52.44 | $52.39 | 106 |
| 2024-06-27 | 52.42 | $52.26 | 6710 |
| 2024-06-26 | 52.42 | $52.26 | 81249 |
| 2024-06-25 | 52.41 | $52.35 | 3102 |
| 2024-06-24 | 52.40 | $52.95 | 124100 |
| 2024-06-21 | 52.33 | $52.79 | 104 |
| 2024-06-20 | 52.27 | $52.97 | 2000 |
| 2024-06-18 | 52.20 | $53.07 | 100 |
| 2024-06-17 | 52.11 | $52.72 | 100 |
| 2024-06-14 | 52.07 | $52.37 | 200 |
| 2024-06-13 | 52.06 | $52.33 | 109 |
| 2024-06-12 | 52.05 | $52.40 | 102 |
| 2024-06-11 | 52.05 | $51.89 | 100 |
| 2024-06-10 | 52.09 | $52.13 | 64216 |
| 2024-06-07 | 52.11 | $51.73 | 1133 |
| 2024-06-06 | 52.16 | $52.16 | 3000 |
| 2024-06-05 | 52.18 | $51.95 | 4400 |
| 2024-06-04 | 52.21 | $51.09 | 1304 |
| 2024-06-03 | 52.32 | $51.91 | 3700 |
| 2024-05-31 | 52.36 | $51.17 | 110009 |
| 2024-05-30 | 52.48 | $51.69 | 1500 |
| 2024-05-29 | 52.53 | $51.80 | 1010 |
| 2024-05-28 | 52.57 | $52.57 | 115 |
| 2024-05-24 | 52.53 | $52.63 | 100 |
| 2024-05-23 | 52.47 | $52.47 | 100 |
| 2024-05-22 | 52.41 | $52.76 | 534 |
| 2024-05-21 | 52.32 | $52.95 | 100 |
| 2024-05-20 | 52.19 | $53.23 | 1024 |
| 2024-05-17 | 52.02 | $53.39 | 100 |
| 2024-05-16 | 51.81 | $53.17 | 100 |
| 2024-05-15 | 51.60 | $53.04 | 420 |
| 2024-05-14 | 51.39 | $52.53 | 1011 |
| 2024-05-13 | 51.20 | $52.27 | 800 |
| 2024-05-10 | 51.03 | $51.86 | 1009 |
| 2024-05-09 | 50.89 | $51.76 | 56434 |
| 2024-05-08 | 50.76 | $51.64 | 1319 |
| 2024-05-07 | 50.63 | $51.66 | 309 |
| 2024-05-06 | 50.50 | $51.95 | 100 |
| 2024-05-03 | 50.34 | $51.98 | 3500 |
| 2024-05-02 | 50.16 | $51.55 | 7200 |
| 2024-05-01 | 50.03 | $50.35 | 100 |
| 2024-04-30 | 50.01 | $50.25 | 337019 |
| 2024-04-29 | 50.01 | $50.99 | 10630 |
| 2024-04-26 | 49.93 | $50.51 | 5500 |
| 2024-04-25 | 49.90 | $50.11 | 1700 |
| 2024-04-24 | 49.90 | $49.98 | 100 |
| 2024-04-23 | 49.92 | $49.80 | 509 |
| 2024-04-22 | 49.96 | $49.46 | 21929 |
| 2024-04-19 | 50.04 | $48.95 | 1709 |
| 2024-04-18 | 50.17 | $49.16 | 2700 |
| 2024-04-17 | 50.29 | $48.99 | 6400 |
| 2024-04-16 | 50.42 | $49.04 | 3526 |
| 2024-04-15 | 50.56 | $49.58 | 2500 |
| 2024-04-12 | 50.65 | $49.89 | 400 |
| 2024-04-11 | 50.71 | $51.09 | 2925 |
| 2024-04-10 | 50.65 | $50.70 | 113 |
| 2024-04-09 | 50.63 | $51.36 | 1516 |
| 2024-04-08 | 50.54 | $51.08 | 49600 |
| 2024-04-05 | 50.48 | $50.79 | 27900 |
| 2024-04-04 | 50.44 | $50.72 | 83542 |
| 2024-04-03 | 50.40 | $50.89 | 40900 |
| 2024-04-02 | 50.34 | $50.78 | 100 |
| 2024-04-01 | 50.28 | $50.55 | 2529 |
| 2024-03-28 | 50.25 | $50.44 | 3600 |
| 2024-03-27 | 50.22 | $50.33 | 100 |
| 2024-03-26 | 50.19 | $50.24 | 141923 |
| 2024-03-25 | 50.17 | $50.19 | 1800 |
| 2024-03-22 | 50.15 | $50.18 | 100 |
| 2024-03-21 | 50.13 | $50.52 | 48300 |
| 2024-03-20 | 50.08 | $50.38 | 2600 |
| 2024-03-19 | 50.04 | $49.88 | 100 |
| 2024-03-18 | 50.04 | $50.12 | 16800 |
| 2024-03-15 | 50.02 | $49.96 | 100 |
| 2024-03-14 | 50.00 | $50.25 | 100 |
| 2024-03-13 | 49.96 | $50.37 | 24034 |
| 2024-03-12 | 49.89 | $50.78 | 100 |
| 2024-03-11 | 49.77 | $50.28 | 512 |
| 2024-03-08 | 49.70 | $50.20 | 4400 |
| 2024-03-07 | 49.62 | $50.26 | 4832 |
| 2024-03-06 | 49.54 | $49.97 | 100 |
| 2024-03-05 | 49.47 | $49.32 | 5000 |
| 2024-03-04 | 49.47 | $49.74 | 400 |
| 2024-03-01 | 49.41 | $49.91 | 927 |
| 2024-02-29 | 49.32 | $49.32 | 110700 |
| 2024-02-28 | 49.29 | $49.20 | 300 |
| 2024-02-27 | 49.26 | $49.83 | 100 |
| 2024-02-26 | 49.16 | $49.68 | 633 |
| 2024-02-23 | 49.06 | $49.90 | 7329 |
| 2024-02-22 | 48.94 | $49.99 | 100 |
| 2024-02-21 | 48.80 | $49.50 | 736 |
| 2024-02-20 | 48.70 | $49.43 | 100 |
| 2024-02-16 | 48.59 | $49.31 | 101 |
| 2024-02-15 | 48.49 | $49.18 | 2325 |
| 2024-02-14 | 48.38 | $49.01 | 141 |
| 2024-02-13 | 48.29 | $48.27 | 4423 |
| 2024-02-12 | 48.26 | $49.10 | 7504 |
| 2024-02-09 | 48.14 | $48.85 | 5332 |
| 2024-02-08 | 48.05 | $48.65 | 522 |
| 2024-02-07 | 47.98 | $48.95 | 100 |
| 2024-02-06 | 47.87 | $48.88 | 200400 |
| 2024-02-05 | 47.77 | $47.99 | 148300 |
| 2024-02-02 | 47.76 | $47.77 | 500 |
| 2024-02-01 | 47.77 | $47.90 | 103 |
| 2024-01-31 | 47.78 | $47.42 | 107500 |
| 2024-01-30 | 47.83 | $47.75 | 125 |
| 2024-01-29 | 47.87 | $48.22 | 600 |
| 2024-01-26 | 47.86 | $48.09 | 100 |
| 2024-01-25 | 47.87 | $48.00 | 100 |
| 2024-01-24 | 47.90 | $48.01 | 100 |
| 2024-01-23 | 47.93 | $47.44 | 100 |
| 2024-01-22 | 48.01 | $47.19 | 505 |
| 2024-01-19 | 48.12 | $47.57 | 100 |
| 2024-01-18 | 48.20 | $47.09 | 100 |
| 2024-01-17 | 48.34 | $46.74 | 500 |
| 2024-01-16 | 48.52 | $47.48 | 208 |
| 2024-01-12 | 48.63 | $48.51 | 1514 |
| 2024-01-11 | 48.64 | $48.28 | 24014 |
| 2024-01-10 | 48.67 | $48.11 | 900 |
| 2024-01-09 | 48.72 | $48.12 | 900 |
| 2024-01-08 | 48.76 | $48.76 | 1400 |
| 2024-01-05 | 48.74 | $48.66 | 2440 |
| 2024-01-04 | 48.72 | $48.63 | 100 |
| 2024-01-03 | 48.70 | $48.74 | 17543 |
| 2024-01-02 | 48.67 | $48.94 | 1111 |
| 2023-12-29 | 48.61 | $49.59 | 261100 |
| 2023-12-28 | 48.49 | $49.53 | 31300 |
| 2023-12-27 | 48.36 | $49.03 | 100 |
| 2023-12-26 | 48.27 | $48.82 | 100 |
| 2023-12-22 | 48.21 | $48.44 | 3700 |
| 2023-12-21 | 48.17 | $48.64 | 2211 |
| 2023-12-20 | 48.12 | $47.71 | 347 |
| 2023-12-19 | 48.15 | $48.60 | 17012 |
| 2023-12-18 | 48.10 | $48.63 | 100 |
| 2023-12-15 | 48.04 | $48.64 | 4700 |
| 2023-12-14 | 47.97 | $48.84 | — |
| 2023-12-13 | 47.89 | $48.22 | 2000 |
| 2023-12-12 | 47.85 | $47.76 | 100 |
| 2023-12-11 | 47.86 | $47.80 | 606 |
| 2023-12-08 | 47.86 | $47.52 | 1000 |
| 2023-12-07 | 47.88 | $47.72 | 2600 |
| 2023-12-06 | 47.88 | $47.51 | 1338 |
| 2023-12-05 | 47.89 | $47.73 | 23443 |
| 2023-12-04 | 47.89 | $47.83 | 200 |
| 2023-12-01 | 47.86 | $48.28 | 3505 |
| 2023-11-30 | 47.78 | $48.15 | 325434 |
| 2023-11-29 | 47.71 | $47.98 | 1000 |
| 2023-11-28 | 47.63 | $48.25 | 1744 |
| 2023-11-27 | 47.51 | $47.81 | 900 |
| 2023-11-24 | 47.42 | $47.99 | 4620 |
| 2023-11-22 | 47.30 | $47.93 | 3244 |
| 2023-11-21 | 47.16 | $48.06 | 100 |
| 2023-11-20 | 47.01 | $48.34 | 29200 |
| 2023-11-17 | 46.81 | $47.79 | 100 |
| 2023-11-16 | 46.65 | $47.72 | 3519 |
| 2023-11-15 | 46.48 | $48.11 | 2500 |
| 2023-11-14 | 46.27 | $47.74 | 501 |
| 2023-11-13 | 46.09 | $46.68 | — |
| 2023-11-10 | 46.01 | $46.71 | 3505 |
| 2023-11-09 | 45.92 | $46.35 | 100 |
| 2023-11-08 | 45.87 | $46.79 | 400 |
| 2023-11-07 | 45.77 | $47.04 | 100 |
| 2023-11-06 | 45.65 | $47.15 | 6605 |
| 2023-11-03 | 45.52 | $46.82 | 207 |
| 2023-11-02 | 45.41 | $45.98 | 400 |
| 2023-11-01 | 45.38 | $45.25 | 100 |
| 2023-10-31 | 45.43 | $44.86 | 15200 |
| 2023-10-30 | 45.51 | $45.17 | — |
| 2023-10-27 | 45.57 | $44.65 | 300 |
| 2023-10-26 | 45.69 | $44.68 | 600 |
| 2023-10-25 | 45.81 | $44.93 | 100 |
| 2023-10-24 | 45.92 | $45.51 | 515 |
| 2023-10-23 | 45.97 | $44.99 | 13800 |
| 2023-10-20 | 46.08 | $45.03 | 804 |
| 2023-10-19 | 46.20 | $45.54 | 300 |
| 2023-10-18 | 46.28 | $45.77 | 3500 |
| 2023-10-17 | 46.34 | $46.46 | 300 |
| 2023-10-16 | 46.34 | $46.57 | 600 |
| 2023-10-13 | 46.34 | $46.28 | 801 |
| 2023-10-12 | 46.38 | $46.47 | 300 |
| 2023-10-11 | 46.41 | $46.97 | 900 |
| 2023-10-10 | 46.40 | $46.69 | 303 |
| 2023-10-09 | 46.43 | $46.05 | 2 |
| 2023-10-06 | 46.53 | $46.10 | 3200 |
| 2023-10-05 | 46.63 | $45.68 | 801 |
| 2023-10-04 | 46.78 | $45.59 | 301 |
| 2023-10-03 | 46.96 | $45.66 | 302600 |
| 2023-10-02 | 47.14 | $46.32 | 9335 |
| 2023-09-29 | 47.27 | $46.35 | 173500 |
| 2023-09-28 | 47.41 | $46.50 | 100 |
| 2023-09-27 | 47.55 | $46.37 | 78440 |
| 2023-09-26 | 47.72 | $46.29 | — |
| 2023-09-25 | 47.90 | $46.92 | 40239 |
| 2023-09-22 | 48.02 | $47.14 | 206 |
| 2023-09-21 | 48.13 | $46.62 | 515 |
| 2023-09-20 | 48.30 | $47.39 | 210 |
| 2023-09-19 | 48.40 | $47.60 | 301 |
| 2023-09-18 | 48.47 | $48.46 | 1126 |
| 2023-09-15 | 48.46 | $48.54 | — |
| 2023-09-14 | 48.44 | $48.71 | 316 |
| 2023-09-13 | 48.40 | $48.38 | 12804 |
| 2023-09-12 | 48.38 | $48.42 | 100 |
| 2023-09-11 | 48.37 | $48.59 | 1328 |
| 2023-09-08 | 48.34 | $48.02 | 104 |
| 2023-09-07 | 48.37 | $47.93 | 506 |
| 2023-09-06 | 48.41 | $48.44 | 400 |
| 2023-09-05 | 48.42 | $48.68 | 1300 |
| 2023-09-01 | 48.40 | $48.97 | — |
| 2023-08-31 | 48.37 | $48.45 | 22200 |
| 2023-08-30 | 48.39 | $48.93 | 202 |
| 2023-08-29 | 48.36 | $49.14 | 300 |
| 2023-08-28 | 48.33 | $48.55 | 700 |
| 2023-08-25 | 48.37 | $48.11 | 503 |
| 2023-08-24 | 48.47 | $48.06 | 100 |
| 2023-08-23 | 48.58 | $48.25 | 5500 |
| 2023-08-22 | 48.69 | $47.56 | 22031 |
| 2023-08-21 | 48.88 | $47.64 | 305 |
| 2023-08-18 | 49.07 | $47.51 | 1104 |
| 2023-08-17 | 49.29 | $47.82 | 301 |
| 2023-08-16 | 49.48 | $47.70 | 300 |
| 2023-08-15 | 49.70 | $48.09 | 304 |
| 2023-08-14 | 49.89 | $48.61 | 319 |
| 2023-08-11 | 50.04 | $48.85 | 508 |
| 2023-08-10 | 50.17 | $49.55 | 842 |
| 2023-08-09 | 50.25 | $49.50 | 401 |
| 2023-08-08 | 50.32 | $49.39 | 600 |
| 2023-08-07 | 50.41 | $49.95 | 304 |
| 2023-08-04 | 50.44 | $50.00 | 300 |
| 2023-08-03 | 50.45 | $50.03 | 303 |
| 2023-08-02 | 50.46 | $49.84 | 201 |
| 2023-08-01 | 50.47 | $51.01 | 203 |
| 2023-07-31 | 50.37 | $51.60 | 209 |
| 2023-07-28 | 50.20 | $51.56 | 300 |
| 2023-07-27 | 50.01 | $50.37 | 100 |
| 2023-07-26 | 49.93 | $51.02 | 205 |
| 2023-07-25 | 49.78 | $50.74 | 237 |
| 2023-07-24 | 49.64 | $50.35 | 56900 |
| 2023-07-21 | 49.53 | $49.67 | 57900 |
| 2023-07-20 | 49.48 | $49.70 | 342 |
| 2023-07-19 | 49.43 | $50.04 | 29900 |
| 2023-07-18 | 49.34 | $50.07 | 302 |
| 2023-07-17 | 49.24 | $50.40 | 12426 |
| 2023-07-14 | 49.11 | $50.30 | 100 |
| 2023-07-13 | 48.99 | $50.50 | 100 |
| 2023-07-12 | 48.85 | $49.93 | 103 |
| 2023-07-11 | 48.75 | $49.01 | 100 |
| 2023-07-10 | 48.74 | $48.52 | 641 |
| 2023-07-07 | 48.78 | $48.52 | 310 |
| 2023-07-06 | 48.81 | $48.07 | 503 |
| 2023-07-05 | 48.90 | $48.94 | 403 |
| 2023-07-03 | 48.89 | $49.26 | 4503 |
| 2023-06-30 | 48.86 | $48.72 | 73842 |
| 2023-06-29 | 48.86 | $48.30 | 1200 |
| 2023-06-28 | 48.91 | $48.54 | 100 |
| 2023-06-27 | 48.93 | $48.83 | 2306 |
| 2023-06-26 | 48.91 | $48.34 | 100 |
| 2023-06-23 | 48.94 | $48.17 | 540 |
| 2023-06-22 | 48.99 | $48.86 | 1448 |
| 2023-06-21 | 48.96 | $49.00 | 100 |
| 2023-06-20 | 48.92 | $49.14 | 211 |
| 2023-06-16 | 48.86 | $50.03 | 123806 |
| 2023-06-15 | 48.70 | $50.21 | 100 |
| 2023-06-14 | 48.51 | $49.75 | 133 |
| 2023-06-13 | 48.35 | $49.08 | — |
| 2023-06-12 | 48.26 | $49.08 | 4722 |
| 2023-06-09 | 48.15 | $48.70 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.12
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.83
Average
56.75
Maximum
80.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 75.12 | $73.47 | 1216 |
| 2026-07-17 | 75.58 | $73.37 | 3300 |
| 2026-07-16 | 76.14 | $74.34 | 3200 |
| 2026-07-15 | 76.59 | $75.84 | 24700 |
| 2026-07-14 | 76.79 | $76.07 | 2200 |
| 2026-07-13 | 76.99 | $74.69 | 11800 |
| 2026-07-10 | 77.50 | $77.37 | 8200 |
| 2026-07-09 | 77.54 | $77.11 | 1417 |
| 2026-07-08 | 77.63 | $76.61 | 1400 |
| 2026-07-07 | 77.85 | $75.91 | 57700 |
| 2026-07-06 | 78.25 | $78.05 | 48549 |
| 2026-07-02 | 78.26 | $75.71 | 26200 |
| 2026-07-01 | 78.76 | $76.86 | 32400 |
| 2026-06-30 | 79.10 | $78.89 | 213206 |
| 2026-06-29 | 79.07 | $77.90 | 30036 |
| 2026-06-26 | 79.23 | $77.41 | 2900 |
| 2026-06-25 | 79.51 | $78.25 | 1407 |
| 2026-06-24 | 79.66 | $77.52 | 278400 |
| 2026-06-23 | 79.97 | $77.41 | 1043 |
| 2026-06-22 | 80.36 | $82.23 | 17215 |
| 2026-06-18 | 79.78 | $81.97 | 103600 |
| 2026-06-17 | 79.15 | $79.29 | 61700 |
| 2026-06-16 | 78.98 | $79.36 | 7000 |
| 2026-06-15 | 78.77 | $80.90 | 800 |
| 2026-06-12 | 78.19 | $78.21 | 158608 |
| 2026-06-11 | 78.07 | $77.97 | 3600 |
| 2026-06-10 | 77.98 | $74.84 | 2100 |
| 2026-06-09 | 78.53 | $75.90 | 15537 |
| 2026-06-08 | 78.94 | $75.93 | 16443 |
| 2026-06-05 | 79.40 | $74.58 | 1147 |
| 2026-06-04 | 80.20 | $79.65 | 1356 |
| 2026-06-03 | 80.06 | $80.65 | 1628 |
| 2026-06-02 | 79.67 | $81.72 | 7925 |
| 2026-06-01 | 78.97 | $80.69 | 2600 |
| 2026-05-29 | 78.38 | $79.01 | 461400 |
| 2026-05-28 | 78.02 | $78.95 | 4407 |
| 2026-05-27 | 77.61 | $78.58 | 7025 |
| 2026-05-26 | 77.21 | $78.69 | 8603 |
| 2026-05-22 | 76.71 | $75.86 | 5442 |
| 2026-05-21 | 76.71 | $76.22 | 3700 |
| 2026-05-20 | 76.63 | $75.59 | 1300 |
| 2026-05-19 | 76.66 | $74.01 | 3800 |
| 2026-05-18 | 77.01 | $74.86 | 4013 |
| 2026-05-15 | 77.23 | $74.96 | 12514 |
| 2026-05-14 | 77.46 | $77.55 | 1100 |
| 2026-05-13 | 77.16 | $77.33 | 3447 |
| 2026-05-12 | 76.84 | $75.72 | 2531 |
| 2026-05-11 | 76.80 | $78.16 | 8521 |
| 2026-05-08 | 76.23 | $78.24 | 23834 |
| 2026-05-07 | 75.53 | $76.62 | 4631 |
| 2026-05-06 | 75.05 | $77.59 | 4500 |
| 2026-05-05 | 74.28 | $75.20 | 52908 |
| 2026-05-04 | 73.87 | $73.68 | 7200 |
| 2026-05-01 | 73.71 | $73.69 | 3100 |
| 2026-04-30 | 73.51 | $73.62 | 802400 |
| 2026-04-29 | 73.28 | $72.69 | 4505 |
| 2026-04-28 | 73.21 | $72.88 | 18300 |
| 2026-04-27 | 73.07 | $73.69 | 26900 |
| 2026-04-24 | 72.72 | $73.75 | 1308 |
| 2026-04-23 | 72.30 | $72.30 | 4045 |
| 2026-04-22 | 72.10 | $73.47 | 1336 |
| 2026-04-21 | 71.62 | $72.10 | 1900 |
| 2026-04-20 | 71.34 | $73.13 | 1900 |
| 2026-04-17 | 70.79 | $73.65 | 1100 |
| 2026-04-16 | 70.04 | $72.39 | 2000 |
| 2026-04-15 | 69.42 | $71.94 | 736 |
| 2026-04-14 | 68.79 | $72.09 | 6559 |
| 2026-04-13 | 68.03 | $70.87 | 6600 |
| 2026-04-10 | 67.40 | $70.24 | 37011 |
| 2026-04-09 | 66.80 | $70.04 | 11900 |
| 2026-04-08 | 66.15 | $70.25 | 40100 |
| 2026-04-07 | 65.35 | $66.42 | 2700 |
| 2026-04-06 | 65.24 | $66.21 | 19711 |
| 2026-04-02 | 65.16 | $65.63 | 1742 |
| 2026-04-01 | 65.20 | $66.36 | 1939 |
| 2026-03-31 | 65.09 | $65.75 | 468822 |
| 2026-03-30 | 65.11 | $63.49 | 10200 |
| 2026-03-27 | 65.61 | $64.14 | 9215 |
| 2026-03-26 | 66.06 | $64.51 | 2500 |
| 2026-03-25 | 66.51 | $66.59 | 2502 |
| 2026-03-24 | 66.60 | $65.67 | 700 |
| 2026-03-23 | 66.91 | $66.90 | 1023 |
| 2026-03-20 | 67.01 | $64.86 | 6602 |
| 2026-03-19 | 67.56 | $67.15 | 6607 |
| 2026-03-18 | 67.73 | $67.22 | 4500 |
| 2026-03-17 | 67.90 | $68.27 | 1730 |
| 2026-03-16 | 67.89 | $67.83 | 7100 |
| 2026-03-13 | 67.98 | $66.07 | 2800 |
| 2026-03-12 | 68.44 | $66.21 | 1800 |
| 2026-03-11 | 68.96 | $68.11 | 1200 |
| 2026-03-10 | 69.16 | $68.09 | 21416 |
| 2026-03-09 | 69.40 | $67.81 | 71830 |
| 2026-03-06 | 69.74 | $66.47 | 63710 |
| 2026-03-05 | 70.41 | $66.89 | 3002 |
| 2026-03-04 | 71.10 | $68.27 | 80100 |
| 2026-03-03 | 71.61 | $67.59 | 24843 |
| 2026-03-02 | 72.33 | $71.09 | 5600 |
| 2026-02-27 | 72.42 | $72.19 | 547500 |
| 2026-02-26 | 72.29 | $72.67 | 1805 |
| 2026-02-25 | 72.03 | $73.23 | 4704 |
| 2026-02-24 | 71.59 | $72.45 | 147111 |
| 2026-02-23 | 71.24 | $71.22 | 2100 |
| 2026-02-20 | 71.09 | $72.01 | 3336 |
| 2026-02-19 | 70.74 | $70.49 | 23920 |
| 2026-02-18 | 70.65 | $70.61 | 77100 |
| 2026-02-17 | 70.51 | $70.44 | 5100 |
| 2026-02-13 | 70.37 | $70.63 | 1600 |
| 2026-02-12 | 70.17 | $70.38 | 67301 |
| 2026-02-11 | 69.97 | $71.10 | 146200 |
| 2026-02-10 | 69.59 | $70.10 | 6702 |
| 2026-02-09 | 69.35 | $69.84 | 1731 |
| 2026-02-06 | 69.12 | $69.41 | 800 |
| 2026-02-05 | 68.94 | $67.69 | 2700 |
| 2026-02-04 | 69.08 | $67.89 | 80843 |
| 2026-02-03 | 69.20 | $68.62 | 5800 |
| 2026-02-02 | 69.17 | $68.61 | 6500 |
| 2026-01-30 | 69.14 | $68.15 | 846905 |
| 2026-01-29 | 69.19 | $70.06 | 6900 |
| 2026-01-28 | 68.84 | $70.24 | 5901 |
| 2026-01-27 | 68.38 | $69.83 | 2507 |
| 2026-01-26 | 67.93 | $68.53 | 25400 |
| 2026-01-23 | 67.68 | $68.40 | 20124 |
| 2026-01-22 | 67.41 | $68.28 | 10847 |
| 2026-01-21 | 67.11 | $67.74 | 4618 |
| 2026-01-20 | 66.87 | $66.46 | 17500 |
| 2026-01-16 | 66.86 | $67.20 | 1113 |
| 2026-01-15 | 66.69 | $67.64 | 5427 |
| 2026-01-14 | 66.39 | $67.07 | 1737 |
| 2026-01-13 | 66.16 | $66.89 | 1700 |
| 2026-01-12 | 65.93 | $67.27 | 7533 |
| 2026-01-09 | 65.57 | $66.38 | 2935 |
| 2026-01-08 | 65.34 | $66.21 | 4100 |
| 2026-01-07 | 65.11 | $66.23 | 3548 |
| 2026-01-06 | 64.84 | $66.82 | 13308 |
| 2026-01-05 | 64.40 | $66.30 | 1324 |
| 2026-01-02 | 63.99 | $65.31 | 425 |
| 2025-12-31 | 63.73 | $63.63 | 122300 |
| 2025-12-30 | 63.79 | $64.04 | 2143 |
| 2025-12-29 | 63.76 | $64.05 | 1309 |
| 2025-12-26 | 63.74 | $63.95 | 1800 |
| 2025-12-24 | 63.73 | $63.52 | 183900 |
| 2025-12-23 | 63.81 | $63.39 | 41900 |
| 2025-12-22 | 63.93 | $64.35 | 1900 |
| 2025-12-19 | 63.88 | $63.77 | 907 |
| 2025-12-18 | 63.94 | $63.28 | 4438 |
| 2025-12-17 | 64.11 | $62.55 | 11500 |
| 2025-12-16 | 64.47 | $62.79 | 8900 |
| 2025-12-15 | 64.83 | $63.43 | 4701 |
| 2025-12-12 | 65.12 | $64.98 | 2008 |
| 2025-12-11 | 65.12 | $65.72 | 9700 |
| 2025-12-10 | 64.97 | $65.73 | 441 |
| 2025-12-09 | 64.80 | $65.10 | 12800 |
| 2025-12-08 | 64.72 | $65.19 | 1900 |
| 2025-12-05 | 64.62 | $65.48 | 1400 |
| 2025-12-04 | 64.43 | $64.82 | 3100 |
| 2025-12-03 | 64.36 | $64.92 | 227120 |
| 2025-12-02 | 64.25 | $64.49 | 132000 |
| 2025-12-01 | 64.22 | $64.31 | 23500 |
| 2025-11-28 | 64.23 | $64.52 | 320200 |
| 2025-11-26 | 64.19 | $64.24 | 629 |
| 2025-11-25 | 64.20 | $63.73 | 14100 |
| 2025-11-24 | 64.32 | $63.65 | 50700 |
| 2025-11-21 | 64.49 | $63.01 | 26100 |
| 2025-11-20 | 64.81 | $63.20 | 4627 |
| 2025-11-19 | 65.15 | $63.95 | 14900 |
| 2025-11-18 | 65.38 | $64.21 | 4400 |
| 2025-11-17 | 65.59 | $64.50 | 700 |
| 2025-11-14 | 65.77 | $65.13 | 150348 |
| 2025-11-13 | 65.85 | $65.16 | 6963 |
| 2025-11-12 | 65.92 | $65.80 | 7000 |
| 2025-11-11 | 65.88 | $65.85 | 100400 |
| 2025-11-10 | 65.81 | $65.81 | 50708 |
| 2025-11-07 | 65.73 | $64.64 | 50800 |
| 2025-11-06 | 65.88 | $64.99 | 300 |
| 2025-11-05 | 65.98 | $65.49 | 10100 |
| 2025-11-04 | 65.99 | $64.97 | 200 |
| 2025-11-03 | 66.10 | $66.09 | 198799 |
| 2025-10-31 | 65.99 | $65.79 | 198800 |
| 2025-10-30 | 65.92 | $65.85 | 1000 |
| 2025-10-29 | 65.81 | $66.49 | 225 |
| 2025-10-28 | 65.55 | $66.16 | 10200 |
| 2025-10-27 | 65.32 | $66.17 | 3700 |
| 2025-10-24 | 65.03 | $65.49 | 5330 |
| 2025-10-23 | 64.84 | $65.10 | 730 |
| 2025-10-22 | 64.70 | $64.60 | 100 |
| 2025-10-21 | 64.64 | $64.65 | 52143 |
| 2025-10-20 | 64.55 | $65.29 | 52143 |
| 2025-10-17 | 64.30 | $64.48 | 1100 |
| 2025-10-16 | 64.19 | $64.45 | 100 |
| 2025-10-15 | 64.06 | $64.06 | 3800 |
| 2025-10-14 | 63.98 | $63.10 | 100 |
| 2025-10-13 | 64.09 | $63.64 | 23200 |
| 2025-10-10 | 64.11 | $61.87 | 400 |
| 2025-10-09 | 64.49 | $64.07 | 5534 |
| 2025-10-08 | 64.47 | $64.61 | 2100 |
| 2025-10-07 | 64.32 | $64.18 | 700 |
| 2025-10-06 | 64.23 | $64.63 | 1000 |
| 2025-10-03 | 64.03 | $64.33 | 900 |
| 2025-10-02 | 63.85 | $64.11 | 2400 |
| 2025-10-01 | 63.69 | $63.87 | 1107 |
| 2025-09-30 | 63.54 | $63.31 | 433200 |
| 2025-09-29 | 63.48 | $63.06 | 400 |
| 2025-09-26 | 63.46 | $62.50 | 3417 |
| 2025-09-25 | 63.55 | $62.76 | 74700 |
| 2025-09-24 | 63.60 | $63.07 | 35800 |
| 2025-09-23 | 63.58 | $63.34 | 51016 |
| 2025-09-22 | 63.49 | $63.83 | 1442 |
| 2025-09-19 | 63.28 | $63.55 | 3047 |
| 2025-09-18 | 63.08 | $63.81 | 500 |
| 2025-09-17 | 62.80 | $63.87 | 67500 |
| 2025-09-16 | 62.45 | $63.67 | 1600 |
| 2025-09-15 | 62.08 | $63.04 | 2400 |
| 2025-09-12 | 61.77 | $62.70 | 5.4M |
| 2025-09-11 | 61.49 | $62.81 | 5044 |
| 2025-09-10 | 61.13 | $61.96 | 745 |
| 2025-09-09 | 60.89 | $61.54 | 10600 |
| 2025-09-08 | 60.70 | $61.18 | 3500 |
| 2025-09-05 | 60.55 | $60.65 | 700 |
| 2025-09-04 | 60.49 | $60.08 | 100 |
| 2025-09-03 | 60.53 | $60.24 | 200 |
| 2025-09-02 | 60.55 | $60.01 | 7132 |
| 2025-08-29 | 60.61 | $60.08 | 52104 |
| 2025-08-28 | 60.67 | $60.41 | 1300 |
| 2025-08-27 | 60.66 | $60.25 | 326 |
| 2025-08-26 | 60.69 | $60.60 | 300 |
| 2025-08-25 | 60.64 | $60.75 | 100 |
| 2025-08-22 | 60.54 | $60.97 | 2200 |
| 2025-08-21 | 60.38 | $59.93 | 100 |
| 2025-08-20 | 60.42 | $59.99 | 2439 |
| 2025-08-19 | 60.44 | $60.19 | 1000 |
| 2025-08-18 | 60.42 | $60.67 | 2647 |
| 2025-08-15 | 60.29 | $60.39 | 243 |
| 2025-08-14 | 60.19 | $60.25 | 7141 |
| 2025-08-13 | 60.11 | $60.96 | 4200 |
| 2025-08-12 | 59.85 | $60.33 | 818 |
| 2025-08-11 | 59.69 | $59.61 | 700 |
| 2025-08-08 | 59.65 | $59.75 | 100 |
| 2025-08-07 | 59.57 | $59.81 | 803 |
| 2025-08-06 | 59.47 | $59.37 | 2300 |
| 2025-08-05 | 59.43 | $59.14 | 2016 |
| 2025-08-04 | 59.44 | $58.96 | 2800 |
| 2025-08-01 | 59.48 | $58.33 | 1823 |
| 2025-07-31 | 59.66 | $58.66 | 37600 |
| 2025-07-30 | 59.80 | $59.05 | 2800 |
| 2025-07-29 | 59.87 | $59.43 | 19737 |
| 2025-07-28 | 59.86 | $59.39 | 900 |
| 2025-07-25 | 59.86 | $59.79 | 2132 |
| 2025-07-24 | 59.77 | $59.97 | 1014 |
| 2025-07-23 | 59.62 | $60.26 | 2534 |
| 2025-07-22 | 59.38 | $59.55 | 1821 |
| 2025-07-21 | 59.25 | $59.60 | 4900 |
| 2025-07-18 | 59.08 | $59.15 | 3900 |
| 2025-07-17 | 58.97 | $59.21 | 900 |
| 2025-07-16 | 58.83 | $58.87 | 64344 |
| 2025-07-15 | 58.73 | $58.85 | 100 |
| 2025-07-14 | 58.62 | $58.32 | 1726 |
| 2025-07-11 | 58.60 | $58.20 | 4200 |
| 2025-07-10 | 58.59 | $58.41 | 4700 |
| 2025-07-09 | 58.53 | $58.16 | 4608 |
| 2025-07-08 | 58.51 | $58.28 | 5228 |
| 2025-07-07 | 58.46 | $57.90 | 6948 |
| 2025-07-03 | 58.48 | $58.69 | 3500 |
| 2025-07-02 | 58.33 | $58.48 | 125700 |
| 2025-07-01 | 58.19 | $58.27 | 8320 |
| 2025-06-30 | 58.07 | $58.17 | 196702 |
| 2025-06-27 | 57.94 | $58.06 | 3022 |
| 2025-06-26 | 57.81 | $58.21 | 2300 |
| 2025-06-25 | 57.63 | $57.55 | 86900 |
| 2025-06-24 | 57.55 | $57.66 | 54900 |
| 2025-06-23 | 57.42 | $57.01 | 4436 |
| 2025-06-20 | 57.41 | $56.57 | 519 |
| 2025-06-18 | 57.49 | $56.89 | 3300 |
| 2025-06-17 | 57.51 | $56.94 | 500 |
| 2025-06-16 | 57.51 | $57.48 | 1200 |
| 2025-06-13 | 57.39 | $56.93 | 200 |
| 2025-06-12 | 57.37 | $57.66 | 9700 |
| 2025-06-11 | 57.17 | $57.83 | 1100 |
| 2025-06-10 | 56.91 | $57.46 | 9311 |
| 2025-06-09 | 56.68 | $57.24 | 218700 |
| 2025-06-06 | 56.44 | $56.80 | 437 |
| 2025-06-05 | 56.26 | $56.53 | 3519 |
| 2025-06-04 | 56.10 | $56.39 | 2600 |
| 2025-06-03 | 55.95 | $55.72 | 17408 |
| 2025-06-02 | 55.90 | $55.40 | 326 |
| 2025-05-30 | 55.90 | $54.99 | 165400 |
| 2025-05-29 | 55.99 | $55.67 | 6837 |
| 2025-05-28 | 55.94 | $55.35 | 200 |
| 2025-05-27 | 55.95 | $55.58 | 200 |
| 2025-05-23 | 55.90 | $55.66 | 400 |
| 2025-05-22 | 55.83 | $55.45 | 700 |
| 2025-05-21 | 55.78 | $55.57 | 20500 |
| 2025-05-20 | 55.68 | $55.74 | 232 |
| 2025-05-19 | 55.53 | $55.90 | 215 |
| 2025-05-16 | 55.32 | $55.80 | 500 |
| 2025-05-15 | 55.09 | $55.85 | 15600 |
| 2025-05-14 | 54.80 | $55.87 | 402 |
| 2025-05-13 | 54.45 | $55.59 | 25300 |
| 2025-05-12 | 54.11 | $55.33 | 24549 |
| 2025-05-09 | 53.75 | $54.22 | 8100 |
| 2025-05-08 | 53.57 | $53.86 | 5733 |
| 2025-05-07 | 53.44 | $53.90 | 211600 |
| 2025-05-06 | 53.27 | $54.62 | 100 |
| 2025-05-05 | 52.91 | $54.80 | 800 |
| 2025-05-02 | 52.46 | $54.35 | 300 |
| 2025-05-01 | 52.04 | $53.00 | 100 |
| 2025-04-30 | 51.82 | $53.02 | 244600 |
| 2025-04-29 | 51.57 | $52.72 | 300 |
| 2025-04-28 | 51.34 | $52.56 | 3500 |
| 2025-04-25 | 51.11 | $52.41 | 326 |
| 2025-04-24 | 50.88 | $52.65 | 100 |
| 2025-04-23 | 50.56 | $52.01 | 1119 |
| 2025-04-22 | 50.32 | $51.47 | 200 |
| 2025-04-21 | 50.17 | $50.73 | 400 |
| 2025-04-17 | 50.16 | $50.79 | 430 |
| 2025-04-16 | 50.13 | $50.45 | 30334 |
| 2025-04-15 | 50.18 | $50.97 | 344 |
| 2025-04-14 | 50.13 | $51.09 | 238100 |
| 2025-04-11 | 50.06 | $50.47 | 1510 |
| 2025-04-10 | 50.11 | $49.10 | 1300 |
| 2025-04-09 | 50.47 | $50.20 | 2500 |
| 2025-04-08 | 50.65 | $46.76 | 16220 |
| 2025-04-07 | 51.60 | $47.62 | 1100 |
| 2025-04-04 | 52.52 | $49.29 | 806 |
| 2025-04-03 | 53.25 | $52.12 | 1125 |
| 2025-04-02 | 53.49 | $53.08 | 331 |
| 2025-04-01 | 53.57 | $52.93 | 743 |
| 2025-03-31 | 53.69 | $52.66 | 479600 |
| 2025-03-28 | 53.89 | $52.88 | 100 |
| 2025-03-27 | 54.07 | $53.84 | 100 |
| 2025-03-26 | 54.08 | $53.68 | 332400 |
| 2025-03-25 | 54.12 | $53.84 | 100 |
| 2025-03-24 | 54.13 | $54.17 | 1900 |
| 2025-03-21 | 54.08 | $54.03 | 1529 |
| 2025-03-20 | 54.03 | $54.08 | 4714 |
| 2025-03-19 | 53.97 | $54.60 | 900 |
| 2025-03-18 | 53.79 | $54.33 | 73045 |
| 2025-03-17 | 53.63 | $54.86 | 123724 |
| 2025-03-14 | 53.34 | $53.69 | 26500 |
| 2025-03-13 | 53.24 | $52.94 | 32900 |
| 2025-03-12 | 53.28 | $53.13 | 38900 |
| 2025-03-11 | 53.29 | $53.07 | 81302 |
| 2025-03-10 | 53.31 | $52.44 | 6400 |
| 2025-03-07 | 53.46 | $53.77 | 4612 |
| 2025-03-06 | 53.36 | $53.53 | 400 |
| 2025-03-05 | 53.29 | $53.76 | 81405 |
| 2025-03-04 | 53.16 | $52.31 | 2012 |
| 2025-03-03 | 53.31 | $51.78 | 106400 |
| 2025-02-28 | 53.60 | $52.20 | 298000 |
| 2025-02-27 | 53.84 | $53.03 | 2200 |
| 2025-02-26 | 53.94 | $54.07 | 9415 |
| 2025-02-25 | 53.84 | $53.55 | 1700 |
| 2025-02-24 | 53.82 | $53.55 | 61200 |
| 2025-02-21 | 53.80 | $54.33 | 1400 |
| 2025-02-20 | 53.61 | $54.44 | 2000 |
| 2025-02-19 | 53.35 | $53.99 | 447 |
| 2025-02-18 | 53.15 | $54.05 | 55548 |
| 2025-02-14 | 52.90 | $53.69 | 4000 |
| 2025-02-13 | 52.68 | $53.39 | 2912 |
| 2025-02-12 | 52.49 | $53.09 | 109 |
| 2025-02-11 | 52.34 | $52.82 | 2628 |
| 2025-02-10 | 52.21 | $52.97 | 501 |
| 2025-02-07 | 52.02 | $52.41 | 1526 |
| 2025-02-06 | 51.93 | $52.40 | 4100 |
| 2025-02-05 | 51.82 | $52.31 | 5800 |
| 2025-02-04 | 51.71 | $52.47 | 5100 |
| 2025-02-03 | 51.55 | $51.58 | 15511 |
| 2025-01-31 | 51.56 | $51.96 | 134500 |
| 2025-01-30 | 51.48 | $52.45 | 1000 |
| 2025-01-29 | 51.30 | $51.66 | 2025 |
| 2025-01-28 | 51.24 | $51.64 | 2518 |
| 2025-01-27 | 51.19 | $51.23 | 3600 |
| 2025-01-24 | 51.22 | $52.21 | 3407 |
| 2025-01-23 | 51.04 | $51.86 | 221 |
| 2025-01-22 | 50.91 | $51.80 | 600 |
| 2025-01-21 | 50.78 | $51.79 | 24629 |
| 2025-01-17 | 50.63 | $51.28 | 100 |
| 2025-01-16 | 50.57 | $50.93 | 300 |
| 2025-01-15 | 50.58 | $50.93 | 26601 |
| 2025-01-14 | 50.59 | $50.39 | 928 |
| 2025-01-13 | 50.72 | $49.83 | 311 |
| 2025-01-10 | 51.00 | $50.15 | 700 |
| 2025-01-08 | 51.26 | $51.10 | 128700 |
| 2025-01-07 | 51.36 | $51.29 | 3700 |
| 2025-01-06 | 51.44 | $51.67 | 8500 |
| 2025-01-03 | 51.46 | $51.47 | 127 |
| 2025-01-02 | 51.53 | $51.18 | 206900 |
| 2024-12-31 | 51.67 | $51.01 | 214200 |
| 2024-12-30 | 51.87 | $51.33 | 7144 |
| 2024-12-27 | 52.05 | $51.65 | 15227 |
| 2024-12-26 | 52.18 | $51.81 | 233800 |
| 2024-12-24 | 52.31 | $52.13 | 100 |
| 2024-12-23 | 52.39 | $52.39 | 2700 |
| 2024-12-20 | 52.43 | $52.13 | 400 |
| 2024-12-19 | 52.53 | $51.95 | 5.3M |
| 2024-12-18 | 52.69 | $51.71 | 100 |
| 2024-12-17 | 52.93 | $52.79 | 700 |
| 2024-12-16 | 52.98 | $52.99 | 100 |
| 2024-12-13 | 52.99 | $53.25 | 1014 |
| 2024-12-12 | 52.96 | $53.20 | 107 |
| 2024-12-11 | 52.93 | $53.50 | 6802 |
| 2024-12-10 | 52.83 | $53.25 | 103 |
| 2024-12-09 | 52.77 | $54.13 | 40917 |
| 2024-12-06 | 52.52 | $53.08 | 1200 |
| 2024-12-05 | 52.46 | $53.10 | 11646 |
| 2024-12-04 | 52.38 | $52.92 | 22902 |
| 2024-12-03 | 52.33 | $52.78 | 8200 |
| 2024-12-02 | 52.31 | $52.68 | 66608 |
| 2024-11-29 | 52.30 | $52.45 | 578000 |
| 2024-11-27 | 52.35 | $52.38 | 47600 |
| 2024-11-26 | 52.43 | $52.39 | 13700 |
| 2024-11-25 | 52.52 | $52.61 | 2006 |
| 2024-11-22 | 52.58 | $52.52 | 100 |
| 2024-11-21 | 52.67 | $52.44 | 3900 |
| 2024-11-20 | 52.80 | $52.74 | 2700 |
| 2024-11-19 | 52.89 | $52.83 | 2300 |
| 2024-11-18 | 52.98 | $52.67 | 200 |
| 2024-11-15 | 53.13 | $52.13 | 100 |
| 2024-11-14 | 53.41 | $52.18 | 2743 |
| 2024-11-13 | 53.73 | $52.42 | 1600 |
| 2024-11-12 | 54.06 | $52.77 | 10200 |
| 2024-11-11 | 54.36 | $53.72 | 600 |
| 2024-11-08 | 54.52 | $54.08 | 1000 |
| 2024-11-07 | 54.63 | $55.51 | 1717 |
| 2024-11-06 | 54.45 | $54.28 | 1226 |
| 2024-11-05 | 54.50 | $54.87 | 1420 |
| 2024-11-04 | 54.44 | $54.09 | 200 |
| 2024-11-01 | 54.53 | $53.90 | 213 |
| 2024-10-31 | 54.68 | $53.72 | 336500 |
| 2024-10-30 | 54.90 | $54.05 | 207 |
| 2024-10-29 | 55.07 | $54.57 | 1900 |
| 2024-10-28 | 55.17 | $54.72 | 25810 |
| 2024-10-25 | 55.25 | $54.50 | 642 |
| 2024-10-24 | 55.38 | $54.43 | 8435 |
| 2024-10-23 | 55.55 | $54.65 | 6121 |
| 2024-10-22 | 55.70 | $55.00 | 8900 |
| 2024-10-21 | 55.80 | $55.07 | 100 |
| 2024-10-18 | 55.90 | $55.44 | 414 |
| 2024-10-17 | 55.93 | $54.91 | 2501 |
| 2024-10-16 | 56.07 | $55.11 | 3700 |
| 2024-10-15 | 56.19 | $54.60 | 23204 |
| 2024-10-14 | 56.43 | $55.79 | 100 |
| 2024-10-11 | 56.45 | $55.93 | 116 |
| 2024-10-10 | 56.45 | $55.70 | 1309 |
| 2024-10-09 | 56.48 | $55.62 | 700 |
| 2024-10-08 | 56.53 | $55.99 | 100 |
| 2024-10-07 | 56.50 | $57.23 | 100 |
| 2024-10-04 | 56.20 | $56.80 | 249 |
| 2024-10-03 | 55.94 | $56.28 | 100 |
| 2024-10-02 | 55.74 | $56.98 | 345 |
| 2024-10-01 | 55.34 | $56.07 | 100 |
| 2024-09-30 | 55.08 | $55.63 | 440300 |
| 2024-09-27 | 54.85 | $56.51 | 100 |
| 2024-09-26 | 54.41 | $56.61 | 1735 |
| 2024-09-25 | 53.86 | $54.80 | 1437 |
| 2024-09-24 | 53.60 | $55.32 | 100 |
| 2024-09-23 | 53.19 | $54.10 | 800 |
| 2024-09-20 | 52.97 | $53.73 | 100 |
| 2024-09-19 | 52.80 | $53.82 | 100 |
| 2024-09-18 | 52.57 | $52.76 | 100 |
| 2024-09-17 | 52.53 | $52.87 | 525 |
| 2024-09-16 | 52.47 | $52.85 | 1136 |
| 2024-09-13 | 52.39 | $52.72 | 100 |
| 2024-09-12 | 52.34 | $52.50 | 100 |
| 2024-09-11 | 52.32 | $52.09 | 100 |
| 2024-09-10 | 52.38 | $51.79 | 100 |
| 2024-09-09 | 52.52 | $51.90 | 1100 |
| 2024-09-06 | 52.66 | $51.47 | 135 |
| 2024-09-05 | 52.91 | $52.41 | 103 |
| 2024-09-04 | 53.00 | $52.37 | 1600 |
| 2024-09-03 | 53.12 | $52.28 | 1500 |
| 2024-08-30 | 53.27 | $53.24 | 276412 |
| 2024-08-29 | 53.24 | $53.15 | 500 |
| 2024-08-28 | 53.23 | $53.10 | 208 |
| 2024-08-27 | 53.22 | $53.43 | 100 |
| 2024-08-26 | 53.13 | $53.32 | 1900 |
| 2024-08-23 | 53.06 | $53.81 | 803 |
| 2024-08-22 | 52.87 | $52.93 | 205 |
| 2024-08-21 | 52.84 | $53.63 | 1137 |
| 2024-08-20 | 52.64 | $53.52 | 124 |
| 2024-08-19 | 52.45 | $53.93 | 1400 |
| 2024-08-16 | 52.13 | $53.40 | 100 |
| 2024-08-15 | 51.87 | $52.86 | 5700 |
| 2024-08-14 | 51.69 | $52.30 | 100 |
| 2024-08-13 | 51.60 | $52.57 | 2836 |
| 2024-08-12 | 51.44 | $52.06 | 6600 |
| 2024-08-09 | 51.36 | $51.87 | 1940 |
| 2024-08-08 | 51.32 | $51.58 | 3504 |
| 2024-08-07 | 51.33 | $50.66 | 500 |
| 2024-08-06 | 51.54 | $50.30 | 642 |
| 2024-08-05 | 51.86 | $49.95 | 3400 |
| 2024-08-02 | 52.31 | $51.43 | 100 |
| 2024-08-01 | 52.52 | $52.17 | 1025 |
| 2024-07-31 | 52.61 | $53.00 | 4200 |
| 2024-07-30 | 52.55 | $51.96 | 100 |
| 2024-07-29 | 52.69 | $52.18 | 512 |
| 2024-07-26 | 52.81 | $52.25 | 1400 |
| 2024-07-25 | 52.93 | $51.72 | 300 |
| 2024-07-24 | 53.19 | $51.79 | 3420 |
| 2024-07-23 | 53.47 | $52.53 | 8005 |
| 2024-07-22 | 53.63 | $52.98 | 140 |
| 2024-07-19 | 53.73 | $52.56 | 228 |
| 2024-07-18 | 53.93 | $53.07 | 1000 |
| 2024-07-17 | 54.05 | $53.51 | 500 |
| 2024-07-16 | 54.10 | $54.38 | 112 |
| 2024-07-15 | 53.96 | $54.04 | 16900 |
| 2024-07-12 | 53.87 | $54.55 | 100 |
| 2024-07-11 | 53.66 | $54.40 | 2116 |
| 2024-07-10 | 53.44 | $54.12 | 100 |
| 2024-07-09 | 53.24 | $53.76 | 2531 |
| 2024-07-08 | 53.08 | $53.52 | 2500 |
| 2024-07-05 | 52.95 | $53.60 | 136 |
| 2024-07-03 | 52.77 | $53.35 | 102 |
| 2024-07-02 | 52.62 | $52.67 | 2127 |
| 2024-07-01 | 52.59 | $52.39 | 342914 |
| 2024-06-28 | 52.61 | $52.39 | 106 |
| 2024-06-27 | 52.62 | $52.26 | 6710 |
| 2024-06-26 | 52.67 | $52.26 | 81249 |
| 2024-06-25 | 52.73 | $52.35 | 3102 |
| 2024-06-24 | 52.77 | $52.95 | 124100 |
| 2024-06-21 | 52.69 | $52.79 | 104 |
| 2024-06-20 | 52.64 | $52.97 | 2000 |
| 2024-06-18 | 52.53 | $53.07 | 100 |
| 2024-06-17 | 52.38 | $52.72 | 100 |
| 2024-06-14 | 52.28 | $52.37 | 200 |
| 2024-06-13 | 52.24 | $52.33 | 109 |
| 2024-06-12 | 52.19 | $52.40 | 102 |
| 2024-06-11 | 52.13 | $51.89 | 100 |
| 2024-06-10 | 52.16 | $52.13 | 64216 |
| 2024-06-07 | 52.14 | $51.73 | 1133 |
| 2024-06-06 | 52.20 | $52.16 | 3000 |
| 2024-06-05 | 52.19 | $51.95 | 4400 |
| 2024-06-04 | 52.21 | $51.09 | 1304 |
| 2024-06-03 | 52.41 | $51.91 | 3700 |
| 2024-05-31 | 52.47 | $51.17 | 110009 |
| 2024-05-30 | 52.70 | $51.69 | 1500 |
| 2024-05-29 | 52.85 | $51.80 | 1010 |
| 2024-05-28 | 53.00 | $52.57 | 115 |
| 2024-05-24 | 53.00 | $52.63 | 100 |
| 2024-05-23 | 52.99 | $52.47 | 100 |
| 2024-05-22 | 53.01 | $52.76 | 534 |
| 2024-05-21 | 52.96 | $52.95 | 100 |
| 2024-05-20 | 52.86 | $53.23 | 1024 |
| 2024-05-17 | 52.67 | $53.39 | 100 |
| 2024-05-16 | 52.42 | $53.17 | 100 |
| 2024-05-15 | 52.18 | $53.04 | 420 |
| 2024-05-14 | 51.91 | $52.53 | 1011 |
| 2024-05-13 | 51.71 | $52.27 | 800 |
| 2024-05-10 | 51.52 | $51.86 | 1009 |
| 2024-05-09 | 51.39 | $51.76 | 56434 |
| 2024-05-08 | 51.26 | $51.64 | 1319 |
| 2024-05-07 | 51.13 | $51.66 | 309 |
| 2024-05-06 | 50.97 | $51.95 | 100 |
| 2024-05-03 | 50.72 | $51.98 | 3500 |
| 2024-05-02 | 50.42 | $51.55 | 7200 |
| 2024-05-01 | 50.17 | $50.35 | 100 |
| 2024-04-30 | 50.13 | $50.25 | 337019 |
| 2024-04-29 | 50.10 | $50.99 | 10630 |
| 2024-04-26 | 49.91 | $50.51 | 5500 |
| 2024-04-25 | 49.79 | $50.11 | 1700 |
| 2024-04-24 | 49.74 | $49.98 | 100 |
| 2024-04-23 | 49.70 | $49.80 | 509 |
| 2024-04-22 | 49.71 | $49.46 | 21929 |
| 2024-04-19 | 49.78 | $48.95 | 1709 |
| 2024-04-18 | 49.97 | $49.16 | 2700 |
| 2024-04-17 | 50.16 | $48.99 | 6400 |
| 2024-04-16 | 50.40 | $49.04 | 3526 |
| 2024-04-15 | 50.68 | $49.58 | 2500 |
| 2024-04-12 | 50.88 | $49.89 | 400 |
| 2024-04-11 | 51.05 | $51.09 | 2925 |
| 2024-04-10 | 50.99 | $50.70 | 113 |
| 2024-04-09 | 51.01 | $51.36 | 1516 |
| 2024-04-08 | 50.88 | $51.08 | 49600 |
| 2024-04-05 | 50.79 | $50.79 | 27900 |
| 2024-04-04 | 50.74 | $50.72 | 83542 |
| 2024-04-03 | 50.70 | $50.89 | 40900 |
| 2024-04-02 | 50.61 | $50.78 | 100 |
| 2024-04-01 | 50.53 | $50.55 | 2529 |
| 2024-03-28 | 50.49 | $50.44 | 3600 |
| 2024-03-27 | 50.45 | $50.33 | 100 |
| 2024-03-26 | 50.44 | $50.24 | 141923 |
| 2024-03-25 | 50.43 | $50.19 | 1800 |
| 2024-03-22 | 50.44 | $50.18 | 100 |
| 2024-03-21 | 50.44 | $50.52 | 48300 |
| 2024-03-20 | 50.38 | $50.38 | 2600 |
| 2024-03-19 | 50.32 | $49.88 | 100 |
| 2024-03-18 | 50.37 | $50.12 | 16800 |
| 2024-03-15 | 50.36 | $49.96 | 100 |
| 2024-03-14 | 50.39 | $50.25 | 100 |
| 2024-03-13 | 50.36 | $50.37 | 24034 |
| 2024-03-12 | 50.29 | $50.78 | 100 |
| 2024-03-11 | 50.12 | $50.28 | 512 |
| 2024-03-08 | 50.03 | $50.20 | 4400 |
| 2024-03-07 | 49.93 | $50.26 | 4832 |
| 2024-03-06 | 49.81 | $49.97 | 100 |
| 2024-03-05 | 49.72 | $49.32 | 5000 |
| 2024-03-04 | 49.75 | $49.74 | 400 |
| 2024-03-01 | 49.70 | $49.91 | 927 |
| 2024-02-29 | 49.60 | $49.32 | 110700 |
| 2024-02-28 | 49.61 | $49.20 | 300 |
| 2024-02-27 | 49.64 | $49.83 | 100 |
| 2024-02-26 | 49.54 | $49.68 | 633 |
| 2024-02-23 | 49.46 | $49.90 | 7329 |
| 2024-02-22 | 49.31 | $49.99 | 100 |
| 2024-02-21 | 49.11 | $49.50 | 736 |
| 2024-02-20 | 48.99 | $49.43 | 100 |
| 2024-02-16 | 48.85 | $49.31 | 101 |
| 2024-02-15 | 48.72 | $49.18 | 2325 |
| 2024-02-14 | 48.59 | $49.01 | 141 |
| 2024-02-13 | 48.48 | $48.27 | 4423 |
| 2024-02-12 | 48.51 | $49.10 | 7504 |
| 2024-02-09 | 48.36 | $48.85 | 5332 |
| 2024-02-08 | 48.24 | $48.65 | 522 |
| 2024-02-07 | 48.14 | $48.95 | 100 |
| 2024-02-06 | 47.97 | $48.88 | 200400 |
| 2024-02-05 | 47.78 | $47.99 | 148300 |
| 2024-02-02 | 47.75 | $47.77 | 500 |
| 2024-02-01 | 47.76 | $47.90 | 103 |
| 2024-01-31 | 47.74 | $47.42 | 107500 |
| 2024-01-30 | 47.83 | $47.75 | 125 |
| 2024-01-29 | 47.86 | $48.22 | 600 |
| 2024-01-26 | 47.80 | $48.09 | 100 |
| 2024-01-25 | 47.75 | $48.00 | 100 |
| 2024-01-24 | 47.72 | $48.01 | 100 |
| 2024-01-23 | 47.68 | $47.44 | 100 |
| 2024-01-22 | 47.76 | $47.19 | 505 |
| 2024-01-19 | 47.90 | $47.57 | 100 |
| 2024-01-18 | 47.99 | $47.09 | 100 |
| 2024-01-17 | 48.19 | $46.74 | 500 |
| 2024-01-16 | 48.50 | $47.48 | 208 |
| 2024-01-12 | 48.70 | $48.51 | 1514 |
| 2024-01-11 | 48.72 | $48.28 | 24014 |
| 2024-01-10 | 48.79 | $48.11 | 900 |
| 2024-01-09 | 48.90 | $48.12 | 900 |
| 2024-01-08 | 49.02 | $48.76 | 1400 |
| 2024-01-05 | 49.03 | $48.66 | 2440 |
| 2024-01-04 | 49.06 | $48.63 | 100 |
| 2024-01-03 | 49.10 | $48.74 | 17543 |
| 2024-01-02 | 49.11 | $48.94 | 1111 |
| 2023-12-29 | 49.09 | $49.59 | 261100 |
| 2023-12-28 | 48.92 | $49.53 | 31300 |
| 2023-12-27 | 48.73 | $49.03 | 100 |
| 2023-12-26 | 48.62 | $48.82 | 100 |
| 2023-12-22 | 48.52 | $48.44 | 3700 |
| 2023-12-21 | 48.49 | $48.64 | 2211 |
| 2023-12-20 | 48.41 | $47.71 | 347 |
| 2023-12-19 | 48.52 | $48.60 | 17012 |
| 2023-12-18 | 48.45 | $48.63 | 100 |
| 2023-12-15 | 48.35 | $48.64 | 4700 |
| 2023-12-14 | 48.24 | $48.84 | — |
| 2023-12-13 | 48.07 | $48.22 | 2000 |
| 2023-12-12 | 48.00 | $47.76 | 100 |
| 2023-12-11 | 48.01 | $47.80 | 606 |
| 2023-12-08 | 48.01 | $47.52 | 1000 |
| 2023-12-07 | 48.07 | $47.72 | 2600 |
| 2023-12-06 | 48.09 | $47.51 | 1338 |
| 2023-12-05 | 48.16 | $47.73 | 23443 |
| 2023-12-04 | 48.19 | $47.83 | 200 |
| 2023-12-01 | 48.20 | $48.28 | 3505 |
| 2023-11-30 | 48.11 | $48.15 | 325434 |
| 2023-11-29 | 48.04 | $47.98 | 1000 |
| 2023-11-28 | 47.98 | $48.25 | 1744 |
| 2023-11-27 | 47.86 | $47.81 | 900 |
| 2023-11-24 | 47.81 | $47.99 | 4620 |
| 2023-11-22 | 47.70 | $47.93 | 3244 |
| 2023-11-21 | 47.59 | $48.06 | 100 |
| 2023-11-20 | 47.43 | $48.34 | 29200 |
| 2023-11-17 | 47.18 | $47.79 | 100 |
| 2023-11-16 | 47.01 | $47.72 | 3519 |
| 2023-11-15 | 46.82 | $48.11 | 2500 |
| 2023-11-14 | 46.51 | $47.74 | 501 |
| 2023-11-13 | 46.24 | $46.68 | — |
| 2023-11-10 | 46.14 | $46.71 | 3505 |
| 2023-11-09 | 46.02 | $46.35 | 100 |
| 2023-11-08 | 45.96 | $46.79 | 400 |
| 2023-11-07 | 45.80 | $47.04 | 100 |
| 2023-11-06 | 45.56 | $47.15 | 6605 |
| 2023-11-03 | 45.26 | $46.82 | 207 |
| 2023-11-02 | 44.98 | $45.98 | 400 |
| 2023-11-01 | 44.84 | $45.25 | 100 |
| 2023-10-31 | 44.83 | $44.86 | 15200 |
| 2023-10-30 | 44.91 | $45.17 | — |
| 2023-10-27 | 44.94 | $44.65 | 300 |
| 2023-10-26 | 45.09 | $44.68 | 600 |
| 2023-10-25 | 45.26 | $44.93 | 100 |
| 2023-10-24 | 45.42 | $45.51 | 515 |
| 2023-10-23 | 45.47 | $44.99 | 13800 |
| 2023-10-20 | 45.65 | $45.03 | 804 |
| 2023-10-19 | 45.85 | $45.54 | 300 |
| 2023-10-18 | 45.99 | $45.77 | 3500 |
| 2023-10-17 | 46.09 | $46.46 | 300 |
| 2023-10-16 | 46.08 | $46.57 | 600 |
| 2023-10-13 | 46.04 | $46.28 | 801 |
| 2023-10-12 | 46.05 | $46.47 | 300 |
| 2023-10-11 | 46.04 | $46.97 | 900 |
| 2023-10-10 | 45.92 | $46.69 | 303 |
| 2023-10-09 | 45.84 | $46.05 | 2 |
| 2023-10-06 | 45.90 | $46.10 | 3200 |
| 2023-10-05 | 45.95 | $45.68 | 801 |
| 2023-10-04 | 46.11 | $45.59 | 301 |
| 2023-10-03 | 46.31 | $45.66 | 302600 |
| 2023-10-02 | 46.54 | $46.32 | 9335 |
| 2023-09-29 | 46.67 | $46.35 | 173500 |
| 2023-09-28 | 46.82 | $46.50 | 100 |
| 2023-09-27 | 46.97 | $46.37 | 78440 |
| 2023-09-26 | 47.17 | $46.29 | — |
| 2023-09-25 | 47.42 | $46.92 | 40239 |
| 2023-09-22 | 47.59 | $47.14 | 206 |
| 2023-09-21 | 47.73 | $46.62 | 515 |
| 2023-09-20 | 48.01 | $47.39 | 210 |
| 2023-09-19 | 48.18 | $47.60 | 301 |
| 2023-09-18 | 48.33 | $48.46 | 1126 |
| 2023-09-15 | 48.32 | $48.54 | — |
| 2023-09-14 | 48.30 | $48.71 | 316 |
| 2023-09-13 | 48.24 | $48.38 | 12804 |
| 2023-09-12 | 48.24 | $48.42 | 100 |
| 2023-09-11 | 48.24 | $48.59 | 1328 |
| 2023-09-08 | 48.20 | $48.02 | 104 |
| 2023-09-07 | 48.27 | $47.93 | 506 |
| 2023-09-06 | 48.38 | $48.44 | 400 |
| 2023-09-05 | 48.40 | $48.68 | 1300 |
| 2023-09-01 | 48.37 | $48.97 | — |
| 2023-08-31 | 48.28 | $48.45 | 22200 |
| 2023-08-30 | 48.29 | $48.93 | 202 |
| 2023-08-29 | 48.19 | $49.14 | 300 |
| 2023-08-28 | 48.05 | $48.55 | 700 |
| 2023-08-25 | 48.00 | $48.11 | 503 |
| 2023-08-24 | 48.05 | $48.06 | 100 |
| 2023-08-23 | 48.11 | $48.25 | 5500 |
| 2023-08-22 | 48.15 | $47.56 | 22031 |
| 2023-08-21 | 48.35 | $47.64 | 305 |
| 2023-08-18 | 48.56 | $47.51 | 1104 |
| 2023-08-17 | 48.84 | $47.82 | 301 |
| 2023-08-16 | 49.09 | $47.70 | 300 |
| 2023-08-15 | 49.42 | $48.09 | 304 |
| 2023-08-14 | 49.72 | $48.61 | 319 |
| 2023-08-11 | 49.95 | $48.85 | 508 |
| 2023-08-10 | 50.18 | $49.55 | 842 |
| 2023-08-09 | 50.28 | $49.50 | 401 |
| 2023-08-08 | 50.42 | $49.39 | 600 |
| 2023-08-07 | 50.60 | $49.95 | 304 |
| 2023-08-04 | 50.69 | $50.00 | 300 |
| 2023-08-03 | 50.78 | $50.03 | 303 |
| 2023-08-02 | 50.87 | $49.84 | 201 |
| 2023-08-01 | 51.02 | $51.01 | 203 |
| 2023-07-31 | 50.93 | $51.60 | 209 |
| 2023-07-28 | 50.71 | $51.56 | 300 |
| 2023-07-27 | 50.46 | $50.37 | 100 |
| 2023-07-26 | 50.41 | $51.02 | 205 |
| 2023-07-25 | 50.21 | $50.74 | 237 |
| 2023-07-24 | 50.04 | $50.35 | 56900 |
| 2023-07-21 | 49.92 | $49.67 | 57900 |
| 2023-07-20 | 49.92 | $49.70 | 342 |
| 2023-07-19 | 49.91 | $50.04 | 29900 |
| 2023-07-18 | 49.82 | $50.07 | 302 |
| 2023-07-17 | 49.71 | $50.40 | 12426 |
| 2023-07-14 | 49.52 | $50.30 | 100 |
| 2023-07-13 | 49.31 | $50.50 | 100 |
| 2023-07-12 | 49.02 | $49.93 | 103 |
| 2023-07-11 | 48.81 | $49.01 | 100 |
| 2023-07-10 | 48.75 | $48.52 | 641 |
| 2023-07-07 | 48.79 | $48.52 | 310 |
| 2023-07-06 | 48.83 | $48.07 | 503 |
| 2023-07-05 | 48.97 | $48.94 | 403 |
| 2023-07-03 | 48.96 | $49.26 | 4503 |
| 2023-06-30 | 48.87 | $48.72 | 73842 |
| 2023-06-29 | 48.88 | $48.30 | 1200 |
| 2023-06-28 | 48.98 | $48.54 | 100 |
| 2023-06-27 | 49.04 | $48.83 | 2306 |
| 2023-06-26 | 49.05 | $48.34 | 100 |
| 2023-06-23 | 49.16 | $48.17 | 540 |
| 2023-06-22 | 49.33 | $48.86 | 1448 |
| 2023-06-21 | 49.37 | $49.00 | 100 |
| 2023-06-20 | 49.39 | $49.14 | 211 |
| 2023-06-16 | 49.37 | $50.03 | 123806 |
| 2023-06-15 | 49.17 | $50.21 | 100 |
| 2023-06-14 | 48.89 | $49.75 | 133 |
| 2023-06-13 | 48.65 | $49.08 | — |
| 2023-06-12 | 48.53 | $49.08 | 4722 |
| 2023-06-09 | 48.37 | $48.70 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.96
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.75
Average
56.75
Maximum
80.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 73.96 | $73.47 | 1216 |
| 2026-07-17 | 74.47 | $73.37 | 3300 |
| 2026-07-16 | 75.14 | $74.34 | 3200 |
| 2026-07-15 | 75.67 | $75.84 | 24700 |
| 2026-07-14 | 75.86 | $76.07 | 2200 |
| 2026-07-13 | 76.03 | $74.69 | 11800 |
| 2026-07-10 | 76.69 | $77.37 | 8200 |
| 2026-07-09 | 76.66 | $77.11 | 1417 |
| 2026-07-08 | 76.70 | $76.61 | 1400 |
| 2026-07-07 | 76.93 | $75.91 | 57700 |
| 2026-07-06 | 77.44 | $78.05 | 48549 |
| 2026-07-02 | 77.38 | $75.71 | 26200 |
| 2026-07-01 | 78.06 | $76.86 | 32400 |
| 2026-06-30 | 78.53 | $78.89 | 213206 |
| 2026-06-29 | 78.45 | $77.90 | 30036 |
| 2026-06-26 | 78.67 | $77.41 | 2900 |
| 2026-06-25 | 79.09 | $78.25 | 1407 |
| 2026-06-24 | 79.32 | $77.52 | 278400 |
| 2026-06-23 | 79.83 | $77.41 | 1043 |
| 2026-06-22 | 80.47 | $82.23 | 17215 |
| 2026-06-18 | 79.71 | $81.97 | 103600 |
| 2026-06-17 | 78.84 | $79.29 | 61700 |
| 2026-06-16 | 78.63 | $79.36 | 7000 |
| 2026-06-15 | 78.33 | $80.90 | 800 |
| 2026-06-12 | 77.48 | $78.21 | 158608 |
| 2026-06-11 | 77.29 | $77.97 | 3600 |
| 2026-06-10 | 77.13 | $74.84 | 2100 |
| 2026-06-09 | 77.92 | $75.90 | 15537 |
| 2026-06-08 | 78.54 | $75.93 | 16443 |
| 2026-06-05 | 79.27 | $74.58 | 1147 |
| 2026-06-04 | 80.57 | $79.65 | 1356 |
| 2026-06-03 | 80.53 | $80.65 | 1628 |
| 2026-06-02 | 80.12 | $81.72 | 7925 |
| 2026-06-01 | 79.26 | $80.69 | 2600 |
| 2026-05-29 | 78.51 | $79.01 | 461400 |
| 2026-05-28 | 78.10 | $78.95 | 4407 |
| 2026-05-27 | 77.61 | $78.58 | 7025 |
| 2026-05-26 | 77.10 | $78.69 | 8603 |
| 2026-05-22 | 76.43 | $75.86 | 5442 |
| 2026-05-21 | 76.49 | $76.22 | 3700 |
| 2026-05-20 | 76.44 | $75.59 | 1300 |
| 2026-05-19 | 76.55 | $74.01 | 3800 |
| 2026-05-18 | 77.18 | $74.86 | 4013 |
| 2026-05-15 | 77.64 | $74.96 | 12514 |
| 2026-05-14 | 78.15 | $77.55 | 1100 |
| 2026-05-13 | 77.91 | $77.33 | 3447 |
| 2026-05-12 | 77.66 | $75.72 | 2531 |
| 2026-05-11 | 77.82 | $78.16 | 8521 |
| 2026-05-08 | 77.21 | $78.24 | 23834 |
| 2026-05-07 | 76.41 | $76.62 | 4631 |
| 2026-05-06 | 75.91 | $77.59 | 4500 |
| 2026-05-05 | 74.95 | $75.20 | 52908 |
| 2026-05-04 | 74.52 | $73.68 | 7200 |
| 2026-05-01 | 74.45 | $73.69 | 3100 |
| 2026-04-30 | 74.33 | $73.62 | 802400 |
| 2026-04-29 | 74.18 | $72.69 | 4505 |
| 2026-04-28 | 74.26 | $72.88 | 18300 |
| 2026-04-27 | 74.26 | $73.69 | 26900 |
| 2026-04-24 | 73.98 | $73.75 | 1308 |
| 2026-04-23 | 73.58 | $72.30 | 4045 |
| 2026-04-22 | 73.52 | $73.47 | 1336 |
| 2026-04-21 | 73.04 | $72.10 | 1900 |
| 2026-04-20 | 72.86 | $73.13 | 1900 |
| 2026-04-17 | 72.29 | $73.65 | 1100 |
| 2026-04-16 | 71.39 | $72.39 | 2000 |
| 2026-04-15 | 70.66 | $71.94 | 736 |
| 2026-04-14 | 69.90 | $72.09 | 6559 |
| 2026-04-13 | 68.91 | $70.87 | 6600 |
| 2026-04-10 | 68.07 | $70.24 | 37011 |
| 2026-04-09 | 67.25 | $70.04 | 11900 |
| 2026-04-08 | 66.30 | $70.25 | 40100 |
| 2026-04-07 | 65.09 | $66.42 | 2700 |
| 2026-04-06 | 64.84 | $66.21 | 19711 |
| 2026-04-02 | 64.61 | $65.63 | 1742 |
| 2026-04-01 | 64.54 | $66.36 | 1939 |
| 2026-03-31 | 64.24 | $65.75 | 468822 |
| 2026-03-30 | 64.10 | $63.49 | 10200 |
| 2026-03-27 | 64.66 | $64.14 | 9215 |
| 2026-03-26 | 65.17 | $64.51 | 2500 |
| 2026-03-25 | 65.69 | $66.59 | 2502 |
| 2026-03-24 | 65.69 | $65.67 | 700 |
| 2026-03-23 | 66.00 | $66.90 | 1023 |
| 2026-03-20 | 66.01 | $64.86 | 6602 |
| 2026-03-19 | 66.68 | $67.15 | 6607 |
| 2026-03-18 | 66.79 | $67.22 | 4500 |
| 2026-03-17 | 66.92 | $68.27 | 1730 |
| 2026-03-16 | 66.77 | $67.83 | 7100 |
| 2026-03-13 | 66.74 | $66.07 | 2800 |
| 2026-03-12 | 67.28 | $66.21 | 1800 |
| 2026-03-11 | 67.91 | $68.11 | 1200 |
| 2026-03-10 | 68.09 | $68.09 | 21416 |
| 2026-03-09 | 68.33 | $67.81 | 71830 |
| 2026-03-06 | 68.73 | $66.47 | 63710 |
| 2026-03-05 | 69.64 | $66.89 | 3002 |
| 2026-03-04 | 70.61 | $68.27 | 80100 |
| 2026-03-03 | 71.37 | $67.59 | 24843 |
| 2026-03-02 | 72.49 | $71.09 | 5600 |
| 2026-02-27 | 72.73 | $72.19 | 547500 |
| 2026-02-26 | 72.65 | $72.67 | 1805 |
| 2026-02-25 | 72.38 | $73.23 | 4704 |
| 2026-02-24 | 71.86 | $72.45 | 147111 |
| 2026-02-23 | 71.45 | $71.22 | 2100 |
| 2026-02-20 | 71.32 | $72.01 | 3336 |
| 2026-02-19 | 70.90 | $70.49 | 23920 |
| 2026-02-18 | 70.85 | $70.61 | 77100 |
| 2026-02-17 | 70.73 | $70.44 | 5100 |
| 2026-02-13 | 70.63 | $70.63 | 1600 |
| 2026-02-12 | 70.42 | $70.38 | 67301 |
| 2026-02-11 | 70.24 | $71.10 | 146200 |
| 2026-02-10 | 69.76 | $70.10 | 6702 |
| 2026-02-09 | 69.49 | $69.84 | 1731 |
| 2026-02-06 | 69.22 | $69.41 | 800 |
| 2026-02-05 | 69.02 | $67.69 | 2700 |
| 2026-02-04 | 69.30 | $67.89 | 80843 |
| 2026-02-03 | 69.57 | $68.62 | 5800 |
| 2026-02-02 | 69.64 | $68.61 | 6500 |
| 2026-01-30 | 69.72 | $68.15 | 846905 |
| 2026-01-29 | 69.93 | $70.06 | 6900 |
| 2026-01-28 | 69.57 | $70.24 | 5901 |
| 2026-01-27 | 69.04 | $69.83 | 2507 |
| 2026-01-26 | 68.51 | $68.53 | 25400 |
| 2026-01-23 | 68.25 | $68.40 | 20124 |
| 2026-01-22 | 67.96 | $68.28 | 10847 |
| 2026-01-21 | 67.63 | $67.74 | 4618 |
| 2026-01-20 | 67.38 | $66.46 | 17500 |
| 2026-01-16 | 67.47 | $67.20 | 1113 |
| 2026-01-15 | 67.32 | $67.64 | 5427 |
| 2026-01-14 | 66.99 | $67.07 | 1737 |
| 2026-01-13 | 66.75 | $66.89 | 1700 |
| 2026-01-12 | 66.50 | $67.27 | 7533 |
| 2026-01-09 | 66.07 | $66.38 | 2935 |
| 2026-01-08 | 65.81 | $66.21 | 4100 |
| 2026-01-07 | 65.54 | $66.23 | 3548 |
| 2026-01-06 | 65.19 | $66.82 | 13308 |
| 2026-01-05 | 64.58 | $66.30 | 1324 |
| 2026-01-02 | 63.99 | $65.31 | 425 |
| 2025-12-31 | 63.59 | $63.63 | 122300 |
| 2025-12-30 | 63.64 | $64.04 | 2143 |
| 2025-12-29 | 63.58 | $64.05 | 1309 |
| 2025-12-26 | 63.50 | $63.95 | 1800 |
| 2025-12-24 | 63.44 | $63.52 | 183900 |
| 2025-12-23 | 63.52 | $63.39 | 41900 |
| 2025-12-22 | 63.65 | $64.35 | 1900 |
| 2025-12-19 | 63.53 | $63.77 | 907 |
| 2025-12-18 | 63.56 | $63.28 | 4438 |
| 2025-12-17 | 63.76 | $62.55 | 11500 |
| 2025-12-16 | 64.25 | $62.79 | 8900 |
| 2025-12-15 | 64.76 | $63.43 | 4701 |
| 2025-12-12 | 65.19 | $64.98 | 2008 |
| 2025-12-11 | 65.22 | $65.72 | 9700 |
| 2025-12-10 | 65.01 | $65.73 | 441 |
| 2025-12-09 | 64.76 | $65.10 | 12800 |
| 2025-12-08 | 64.65 | $65.19 | 1900 |
| 2025-12-05 | 64.49 | $65.48 | 1400 |
| 2025-12-04 | 64.20 | $64.82 | 3100 |
| 2025-12-03 | 64.06 | $64.92 | 227120 |
| 2025-12-02 | 63.87 | $64.49 | 132000 |
| 2025-12-01 | 63.77 | $64.31 | 23500 |
| 2025-11-28 | 63.72 | $64.52 | 320200 |
| 2025-11-26 | 63.59 | $64.24 | 629 |
| 2025-11-25 | 63.54 | $63.73 | 14100 |
| 2025-11-24 | 63.64 | $63.65 | 50700 |
| 2025-11-21 | 63.80 | $63.01 | 26100 |
| 2025-11-20 | 64.21 | $63.20 | 4627 |
| 2025-11-19 | 64.65 | $63.95 | 14900 |
| 2025-11-18 | 64.96 | $64.21 | 4400 |
| 2025-11-17 | 65.25 | $64.50 | 700 |
| 2025-11-14 | 65.51 | $65.13 | 150348 |
| 2025-11-13 | 65.63 | $65.16 | 6963 |
| 2025-11-12 | 65.75 | $65.80 | 7000 |
| 2025-11-11 | 65.70 | $65.85 | 100400 |
| 2025-11-10 | 65.61 | $65.81 | 50708 |
| 2025-11-07 | 65.52 | $64.64 | 50800 |
| 2025-11-06 | 65.76 | $64.99 | 300 |
| 2025-11-05 | 65.94 | $65.49 | 10100 |
| 2025-11-04 | 66.00 | $64.97 | 200 |
| 2025-11-03 | 66.22 | $66.09 | 198799 |
| 2025-10-31 | 66.12 | $65.79 | 198800 |
| 2025-10-30 | 66.08 | $65.85 | 1000 |
| 2025-10-29 | 66.00 | $66.49 | 225 |
| 2025-10-28 | 65.69 | $66.16 | 10200 |
| 2025-10-27 | 65.41 | $66.17 | 3700 |
| 2025-10-24 | 65.04 | $65.49 | 5330 |
| 2025-10-23 | 64.81 | $65.10 | 730 |
| 2025-10-22 | 64.63 | $64.60 | 100 |
| 2025-10-21 | 64.57 | $64.65 | 52143 |
| 2025-10-20 | 64.47 | $65.29 | 52143 |
| 2025-10-17 | 64.15 | $64.48 | 1100 |
| 2025-10-16 | 63.99 | $64.45 | 100 |
| 2025-10-15 | 63.81 | $64.06 | 3800 |
| 2025-10-14 | 63.71 | $63.10 | 100 |
| 2025-10-13 | 63.89 | $63.64 | 23200 |
| 2025-10-10 | 63.93 | $61.87 | 400 |
| 2025-10-09 | 64.53 | $64.07 | 5534 |
| 2025-10-08 | 64.55 | $64.61 | 2100 |
| 2025-10-07 | 64.40 | $64.18 | 700 |
| 2025-10-06 | 64.33 | $64.63 | 1000 |
| 2025-10-03 | 64.10 | $64.33 | 900 |
| 2025-10-02 | 63.90 | $64.11 | 2400 |
| 2025-10-01 | 63.71 | $63.87 | 1107 |
| 2025-09-30 | 63.55 | $63.31 | 433200 |
| 2025-09-29 | 63.52 | $63.06 | 400 |
| 2025-09-26 | 63.55 | $62.50 | 3417 |
| 2025-09-25 | 63.75 | $62.76 | 74700 |
| 2025-09-24 | 63.90 | $63.07 | 35800 |
| 2025-09-23 | 63.96 | $63.34 | 51016 |
| 2025-09-22 | 63.94 | $63.83 | 1442 |
| 2025-09-19 | 63.74 | $63.55 | 3047 |
| 2025-09-18 | 63.57 | $63.81 | 500 |
| 2025-09-17 | 63.26 | $63.87 | 67500 |
| 2025-09-16 | 62.84 | $63.67 | 1600 |
| 2025-09-15 | 62.38 | $63.04 | 2400 |
| 2025-09-12 | 62.01 | $62.70 | 5.4M |
| 2025-09-11 | 61.65 | $62.81 | 5044 |
| 2025-09-10 | 61.18 | $61.96 | 745 |
| 2025-09-09 | 60.85 | $61.54 | 10600 |
| 2025-09-08 | 60.59 | $61.18 | 3500 |
| 2025-09-05 | 60.38 | $60.65 | 700 |
| 2025-09-04 | 60.29 | $60.08 | 100 |
| 2025-09-03 | 60.35 | $60.24 | 200 |
| 2025-09-02 | 60.38 | $60.01 | 7132 |
| 2025-08-29 | 60.49 | $60.08 | 52104 |
| 2025-08-28 | 60.59 | $60.41 | 1300 |
| 2025-08-27 | 60.60 | $60.25 | 326 |
| 2025-08-26 | 60.66 | $60.60 | 300 |
| 2025-08-25 | 60.61 | $60.75 | 100 |
| 2025-08-22 | 60.50 | $60.97 | 2200 |
| 2025-08-21 | 60.30 | $59.93 | 100 |
| 2025-08-20 | 60.37 | $59.99 | 2439 |
| 2025-08-19 | 60.43 | $60.19 | 1000 |
| 2025-08-18 | 60.43 | $60.67 | 2647 |
| 2025-08-15 | 60.28 | $60.39 | 243 |
| 2025-08-14 | 60.17 | $60.25 | 7141 |
| 2025-08-13 | 60.08 | $60.96 | 4200 |
| 2025-08-12 | 59.73 | $60.33 | 818 |
| 2025-08-11 | 59.51 | $59.61 | 700 |
| 2025-08-08 | 59.46 | $59.75 | 100 |
| 2025-08-07 | 59.35 | $59.81 | 803 |
| 2025-08-06 | 59.19 | $59.37 | 2300 |
| 2025-08-05 | 59.14 | $59.14 | 2016 |
| 2025-08-04 | 59.15 | $58.96 | 2800 |
| 2025-08-01 | 59.21 | $58.33 | 1823 |
| 2025-07-31 | 59.48 | $58.66 | 37600 |
| 2025-07-30 | 59.70 | $59.05 | 2800 |
| 2025-07-29 | 59.84 | $59.43 | 19737 |
| 2025-07-28 | 59.88 | $59.39 | 900 |
| 2025-07-25 | 59.93 | $59.79 | 2132 |
| 2025-07-24 | 59.85 | $59.97 | 1014 |
| 2025-07-23 | 59.69 | $60.26 | 2534 |
| 2025-07-22 | 59.39 | $59.55 | 1821 |
| 2025-07-21 | 59.24 | $59.60 | 4900 |
| 2025-07-18 | 59.03 | $59.15 | 3900 |
| 2025-07-17 | 58.91 | $59.21 | 900 |
| 2025-07-16 | 58.73 | $58.87 | 64344 |
| 2025-07-15 | 58.62 | $58.85 | 100 |
| 2025-07-14 | 58.49 | $58.32 | 1726 |
| 2025-07-11 | 58.48 | $58.20 | 4200 |
| 2025-07-10 | 58.50 | $58.41 | 4700 |
| 2025-07-09 | 58.46 | $58.16 | 4608 |
| 2025-07-08 | 58.47 | $58.28 | 5228 |
| 2025-07-07 | 58.44 | $57.90 | 6948 |
| 2025-07-03 | 58.51 | $58.69 | 3500 |
| 2025-07-02 | 58.34 | $58.48 | 125700 |
| 2025-07-01 | 58.19 | $58.27 | 8320 |
| 2025-06-30 | 58.06 | $58.17 | 196702 |
| 2025-06-27 | 57.92 | $58.06 | 3022 |
| 2025-06-26 | 57.78 | $58.21 | 2300 |
| 2025-06-25 | 57.55 | $57.55 | 86900 |
| 2025-06-24 | 57.47 | $57.66 | 54900 |
| 2025-06-23 | 57.32 | $57.01 | 4436 |
| 2025-06-20 | 57.35 | $56.57 | 519 |
| 2025-06-18 | 57.51 | $56.89 | 3300 |
| 2025-06-17 | 57.59 | $56.94 | 500 |
| 2025-06-16 | 57.66 | $57.48 | 1200 |
| 2025-06-13 | 57.56 | $56.93 | 200 |
| 2025-06-12 | 57.60 | $57.66 | 9700 |
| 2025-06-11 | 57.40 | $57.83 | 1100 |
| 2025-06-10 | 57.09 | $57.46 | 9311 |
| 2025-06-09 | 56.82 | $57.24 | 218700 |
| 2025-06-06 | 56.54 | $56.80 | 437 |
| 2025-06-05 | 56.33 | $56.53 | 3519 |
| 2025-06-04 | 56.15 | $56.39 | 2600 |
| 2025-06-03 | 55.97 | $55.72 | 17408 |
| 2025-06-02 | 55.94 | $55.40 | 326 |
| 2025-05-30 | 56.01 | $54.99 | 165400 |
| 2025-05-29 | 56.20 | $55.67 | 6837 |
| 2025-05-28 | 56.21 | $55.35 | 200 |
| 2025-05-27 | 56.31 | $55.58 | 200 |
| 2025-05-23 | 56.34 | $55.66 | 400 |
| 2025-05-22 | 56.33 | $55.45 | 700 |
| 2025-05-21 | 56.38 | $55.57 | 20500 |
| 2025-05-20 | 56.37 | $55.74 | 232 |
| 2025-05-19 | 56.29 | $55.90 | 215 |
| 2025-05-16 | 56.11 | $55.80 | 500 |
| 2025-05-15 | 55.91 | $55.85 | 15600 |
| 2025-05-14 | 55.63 | $55.87 | 402 |
| 2025-05-13 | 55.26 | $55.59 | 25300 |
| 2025-05-12 | 54.88 | $55.33 | 24549 |
| 2025-05-09 | 54.48 | $54.22 | 8100 |
| 2025-05-08 | 54.32 | $53.86 | 5733 |
| 2025-05-07 | 54.24 | $53.90 | 211600 |
| 2025-05-06 | 54.10 | $54.62 | 100 |
| 2025-05-05 | 53.70 | $54.80 | 800 |
| 2025-05-02 | 53.13 | $54.35 | 300 |
| 2025-05-01 | 52.57 | $53.00 | 100 |
| 2025-04-30 | 52.31 | $53.02 | 244600 |
| 2025-04-29 | 51.99 | $52.72 | 300 |
| 2025-04-28 | 51.68 | $52.56 | 3500 |
| 2025-04-25 | 51.36 | $52.41 | 326 |
| 2025-04-24 | 51.01 | $52.65 | 100 |
| 2025-04-23 | 50.52 | $52.01 | 1119 |
| 2025-04-22 | 50.13 | $51.47 | 200 |
| 2025-04-21 | 49.84 | $50.73 | 400 |
| 2025-04-17 | 49.73 | $50.79 | 430 |
| 2025-04-16 | 49.59 | $50.45 | 30334 |
| 2025-04-15 | 49.55 | $50.97 | 344 |
| 2025-04-14 | 49.35 | $51.09 | 238100 |
| 2025-04-11 | 49.09 | $50.47 | 1510 |
| 2025-04-10 | 49.00 | $49.10 | 1300 |
| 2025-04-09 | 49.35 | $50.20 | 2500 |
| 2025-04-08 | 49.44 | $46.76 | 16220 |
| 2025-04-07 | 50.67 | $47.62 | 1100 |
| 2025-04-04 | 51.92 | $49.29 | 806 |
| 2025-04-03 | 52.92 | $52.12 | 1125 |
| 2025-04-02 | 53.24 | $53.08 | 331 |
| 2025-04-01 | 53.34 | $52.93 | 743 |
| 2025-03-31 | 53.51 | $52.66 | 479600 |
| 2025-03-28 | 53.80 | $52.88 | 100 |
| 2025-03-27 | 54.08 | $53.84 | 100 |
| 2025-03-26 | 54.11 | $53.68 | 332400 |
| 2025-03-25 | 54.19 | $53.84 | 100 |
| 2025-03-24 | 54.24 | $54.17 | 1900 |
| 2025-03-21 | 54.19 | $54.03 | 1529 |
| 2025-03-20 | 54.17 | $54.08 | 4714 |
| 2025-03-19 | 54.12 | $54.60 | 900 |
| 2025-03-18 | 53.88 | $54.33 | 73045 |
| 2025-03-17 | 53.68 | $54.86 | 123724 |
| 2025-03-14 | 53.26 | $53.69 | 26500 |
| 2025-03-13 | 53.11 | $52.94 | 32900 |
| 2025-03-12 | 53.17 | $53.13 | 38900 |
| 2025-03-11 | 53.18 | $53.07 | 81302 |
| 2025-03-10 | 53.22 | $52.44 | 6400 |
| 2025-03-07 | 53.45 | $53.77 | 4612 |
| 2025-03-06 | 53.32 | $53.53 | 400 |
| 2025-03-05 | 53.23 | $53.76 | 81405 |
| 2025-03-04 | 53.04 | $52.31 | 2012 |
| 2025-03-03 | 53.27 | $51.78 | 106400 |
| 2025-02-28 | 53.71 | $52.20 | 298000 |
| 2025-02-27 | 54.11 | $53.03 | 2200 |
| 2025-02-26 | 54.33 | $54.07 | 9415 |
| 2025-02-25 | 54.25 | $53.55 | 1700 |
| 2025-02-24 | 54.31 | $53.55 | 61200 |
| 2025-02-21 | 54.36 | $54.33 | 1400 |
| 2025-02-20 | 54.17 | $54.44 | 2000 |
| 2025-02-19 | 53.89 | $53.99 | 447 |
| 2025-02-18 | 53.68 | $54.05 | 55548 |
| 2025-02-14 | 53.39 | $53.69 | 4000 |
| 2025-02-13 | 53.15 | $53.39 | 2912 |
| 2025-02-12 | 52.93 | $53.09 | 109 |
| 2025-02-11 | 52.75 | $52.82 | 2628 |
| 2025-02-10 | 52.62 | $52.97 | 501 |
| 2025-02-07 | 52.40 | $52.41 | 1526 |
| 2025-02-06 | 52.30 | $52.40 | 4100 |
| 2025-02-05 | 52.18 | $52.31 | 5800 |
| 2025-02-04 | 52.06 | $52.47 | 5100 |
| 2025-02-03 | 51.86 | $51.58 | 15511 |
| 2025-01-31 | 51.89 | $51.96 | 134500 |
| 2025-01-30 | 51.81 | $52.45 | 1000 |
| 2025-01-29 | 51.56 | $51.66 | 2025 |
| 2025-01-28 | 51.49 | $51.64 | 2518 |
| 2025-01-27 | 51.42 | $51.23 | 3600 |
| 2025-01-24 | 51.47 | $52.21 | 3407 |
| 2025-01-23 | 51.22 | $51.86 | 221 |
| 2025-01-22 | 51.02 | $51.80 | 600 |
| 2025-01-21 | 50.81 | $51.79 | 24629 |
| 2025-01-17 | 50.56 | $51.28 | 100 |
| 2025-01-16 | 50.42 | $50.93 | 300 |
| 2025-01-15 | 50.37 | $50.93 | 26601 |
| 2025-01-14 | 50.33 | $50.39 | 928 |
| 2025-01-13 | 50.45 | $49.83 | 311 |
| 2025-01-10 | 50.79 | $50.15 | 700 |
| 2025-01-08 | 51.12 | $51.10 | 128700 |
| 2025-01-07 | 51.22 | $51.29 | 3700 |
| 2025-01-06 | 51.30 | $51.67 | 8500 |
| 2025-01-03 | 51.28 | $51.47 | 127 |
| 2025-01-02 | 51.32 | $51.18 | 206900 |
| 2024-12-31 | 51.48 | $51.01 | 214200 |
| 2024-12-30 | 51.73 | $51.33 | 7144 |
| 2024-12-27 | 51.95 | $51.65 | 15227 |
| 2024-12-26 | 52.11 | $51.81 | 233800 |
| 2024-12-24 | 52.27 | $52.13 | 100 |
| 2024-12-23 | 52.37 | $52.39 | 2700 |
| 2024-12-20 | 52.40 | $52.13 | 400 |
| 2024-12-19 | 52.54 | $51.95 | 5.3M |
| 2024-12-18 | 52.76 | $51.71 | 100 |
| 2024-12-17 | 53.10 | $52.79 | 700 |
| 2024-12-16 | 53.19 | $52.99 | 100 |
| 2024-12-13 | 53.22 | $53.25 | 1014 |
| 2024-12-12 | 53.19 | $53.20 | 107 |
| 2024-12-11 | 53.16 | $53.50 | 6802 |
| 2024-12-10 | 53.02 | $53.25 | 103 |
| 2024-12-09 | 52.94 | $54.13 | 40917 |
| 2024-12-06 | 52.57 | $53.08 | 1200 |
| 2024-12-05 | 52.45 | $53.10 | 11646 |
| 2024-12-04 | 52.30 | $52.92 | 22902 |
| 2024-12-03 | 52.19 | $52.78 | 8200 |
| 2024-12-02 | 52.10 | $52.68 | 66608 |
| 2024-11-29 | 52.04 | $52.45 | 578000 |
| 2024-11-27 | 52.04 | $52.38 | 47600 |
| 2024-11-26 | 52.08 | $52.39 | 13700 |
| 2024-11-25 | 52.14 | $52.61 | 2006 |
| 2024-11-22 | 52.15 | $52.52 | 100 |
| 2024-11-21 | 52.20 | $52.44 | 3900 |
| 2024-11-20 | 52.31 | $52.74 | 2700 |
| 2024-11-19 | 52.35 | $52.83 | 2300 |
| 2024-11-18 | 52.39 | $52.67 | 200 |
| 2024-11-15 | 52.51 | $52.13 | 100 |
| 2024-11-14 | 52.83 | $52.18 | 2743 |
| 2024-11-13 | 53.22 | $52.42 | 1600 |
| 2024-11-12 | 53.63 | $52.77 | 10200 |
| 2024-11-11 | 54.03 | $53.72 | 600 |
| 2024-11-08 | 54.21 | $54.08 | 1000 |
| 2024-11-07 | 54.33 | $55.51 | 1717 |
| 2024-11-06 | 54.03 | $54.28 | 1226 |
| 2024-11-05 | 54.06 | $54.87 | 1420 |
| 2024-11-04 | 53.91 | $54.09 | 200 |
| 2024-11-01 | 53.99 | $53.90 | 213 |
| 2024-10-31 | 54.15 | $53.72 | 336500 |
| 2024-10-30 | 54.41 | $54.05 | 207 |
| 2024-10-29 | 54.62 | $54.57 | 1900 |
| 2024-10-28 | 54.72 | $54.72 | 25810 |
| 2024-10-25 | 54.80 | $54.50 | 642 |
| 2024-10-24 | 54.97 | $54.43 | 8435 |
| 2024-10-23 | 55.19 | $54.65 | 6121 |
| 2024-10-22 | 55.40 | $55.00 | 8900 |
| 2024-10-21 | 55.54 | $55.07 | 100 |
| 2024-10-18 | 55.68 | $55.44 | 414 |
| 2024-10-17 | 55.74 | $54.91 | 2501 |
| 2024-10-16 | 55.97 | $55.11 | 3700 |
| 2024-10-15 | 56.18 | $54.60 | 23204 |
| 2024-10-14 | 56.59 | $55.79 | 100 |
| 2024-10-11 | 56.70 | $55.93 | 116 |
| 2024-10-10 | 56.77 | $55.70 | 1309 |
| 2024-10-09 | 56.92 | $55.62 | 700 |
| 2024-10-08 | 57.10 | $55.99 | 100 |
| 2024-10-07 | 57.20 | $57.23 | 100 |
| 2024-10-04 | 56.89 | $56.80 | 249 |
| 2024-10-03 | 56.64 | $56.28 | 100 |
| 2024-10-02 | 56.47 | $56.98 | 345 |
| 2024-10-01 | 56.03 | $56.07 | 100 |
| 2024-09-30 | 55.75 | $55.63 | 440300 |
| 2024-09-27 | 55.54 | $56.51 | 100 |
| 2024-09-26 | 54.99 | $56.61 | 1735 |
| 2024-09-25 | 54.28 | $54.80 | 1437 |
| 2024-09-24 | 53.97 | $55.32 | 100 |
| 2024-09-23 | 53.41 | $54.10 | 800 |
| 2024-09-20 | 53.12 | $53.73 | 100 |
| 2024-09-19 | 52.88 | $53.82 | 100 |
| 2024-09-18 | 52.56 | $52.76 | 100 |
| 2024-09-17 | 52.50 | $52.87 | 525 |
| 2024-09-16 | 52.39 | $52.85 | 1136 |
| 2024-09-13 | 52.27 | $52.72 | 100 |
| 2024-09-12 | 52.16 | $52.50 | 100 |
| 2024-09-11 | 52.11 | $52.09 | 100 |
| 2024-09-10 | 52.18 | $51.79 | 100 |
| 2024-09-09 | 52.36 | $51.90 | 1100 |
| 2024-09-06 | 52.54 | $51.47 | 135 |
| 2024-09-05 | 52.91 | $52.41 | 103 |
| 2024-09-04 | 53.05 | $52.37 | 1600 |
| 2024-09-03 | 53.24 | $52.28 | 1500 |
| 2024-08-30 | 53.49 | $53.24 | 276412 |
| 2024-08-29 | 53.49 | $53.15 | 500 |
| 2024-08-28 | 53.51 | $53.10 | 208 |
| 2024-08-27 | 53.54 | $53.43 | 100 |
| 2024-08-26 | 53.47 | $53.32 | 1900 |
| 2024-08-23 | 53.42 | $53.81 | 803 |
| 2024-08-22 | 53.19 | $52.93 | 205 |
| 2024-08-21 | 53.18 | $53.63 | 1137 |
| 2024-08-20 | 52.94 | $53.52 | 124 |
| 2024-08-19 | 52.68 | $53.93 | 1400 |
| 2024-08-16 | 52.23 | $53.40 | 100 |
| 2024-08-15 | 51.85 | $52.86 | 5700 |
| 2024-08-14 | 51.56 | $52.30 | 100 |
| 2024-08-13 | 51.39 | $52.57 | 2836 |
| 2024-08-12 | 51.11 | $52.06 | 6600 |
| 2024-08-09 | 50.93 | $51.87 | 1940 |
| 2024-08-08 | 50.78 | $51.58 | 3504 |
| 2024-08-07 | 50.71 | $50.66 | 500 |
| 2024-08-06 | 50.93 | $50.30 | 642 |
| 2024-08-05 | 51.32 | $49.95 | 3400 |
| 2024-08-02 | 51.91 | $51.43 | 100 |
| 2024-08-01 | 52.17 | $52.17 | 1025 |
| 2024-07-31 | 52.27 | $53.00 | 4200 |
| 2024-07-30 | 52.12 | $51.96 | 100 |
| 2024-07-29 | 52.28 | $52.18 | 512 |
| 2024-07-26 | 52.41 | $52.25 | 1400 |
| 2024-07-25 | 52.55 | $51.72 | 300 |
| 2024-07-24 | 52.89 | $51.79 | 3420 |
| 2024-07-23 | 53.29 | $52.53 | 8005 |
| 2024-07-22 | 53.53 | $52.98 | 140 |
| 2024-07-19 | 53.69 | $52.56 | 228 |
| 2024-07-18 | 54.01 | $53.07 | 1000 |
| 2024-07-17 | 54.23 | $53.51 | 500 |
| 2024-07-16 | 54.35 | $54.38 | 112 |
| 2024-07-15 | 54.21 | $54.04 | 16900 |
| 2024-07-12 | 54.14 | $54.55 | 100 |
| 2024-07-11 | 53.88 | $54.40 | 2116 |
| 2024-07-10 | 53.61 | $54.12 | 100 |
| 2024-07-09 | 53.36 | $53.76 | 2531 |
| 2024-07-08 | 53.16 | $53.52 | 2500 |
| 2024-07-05 | 52.98 | $53.60 | 136 |
| 2024-07-03 | 52.74 | $53.35 | 102 |
| 2024-07-02 | 52.53 | $52.67 | 2127 |
| 2024-07-01 | 52.48 | $52.39 | 342914 |
| 2024-06-28 | 52.50 | $52.39 | 106 |
| 2024-06-27 | 52.54 | $52.26 | 6710 |
| 2024-06-26 | 52.61 | $52.26 | 81249 |
| 2024-06-25 | 52.71 | $52.35 | 3102 |
| 2024-06-24 | 52.79 | $52.95 | 124100 |
| 2024-06-21 | 52.69 | $52.79 | 104 |
| 2024-06-20 | 52.62 | $52.97 | 2000 |
| 2024-06-18 | 52.48 | $53.07 | 100 |
| 2024-06-17 | 52.27 | $52.72 | 100 |
| 2024-06-14 | 52.12 | $52.37 | 200 |
| 2024-06-13 | 52.05 | $52.33 | 109 |
| 2024-06-12 | 51.98 | $52.40 | 102 |
| 2024-06-11 | 51.87 | $51.89 | 100 |
| 2024-06-10 | 51.90 | $52.13 | 64216 |
| 2024-06-07 | 51.86 | $51.73 | 1133 |
| 2024-06-06 | 51.93 | $52.16 | 3000 |
| 2024-06-05 | 51.89 | $51.95 | 4400 |
| 2024-06-04 | 51.91 | $51.09 | 1304 |
| 2024-06-03 | 52.20 | $51.91 | 3700 |
| 2024-05-31 | 52.29 | $51.17 | 110009 |
| 2024-05-30 | 52.63 | $51.69 | 1500 |
| 2024-05-29 | 52.88 | $51.80 | 1010 |
| 2024-05-28 | 53.14 | $52.57 | 115 |
| 2024-05-24 | 53.21 | $52.63 | 100 |
| 2024-05-23 | 53.26 | $52.47 | 100 |
| 2024-05-22 | 53.36 | $52.76 | 534 |
| 2024-05-21 | 53.37 | $52.95 | 100 |
| 2024-05-20 | 53.31 | $53.23 | 1024 |
| 2024-05-17 | 53.14 | $53.39 | 100 |
| 2024-05-16 | 52.86 | $53.17 | 100 |
| 2024-05-15 | 52.58 | $53.04 | 420 |
| 2024-05-14 | 52.27 | $52.53 | 1011 |
| 2024-05-13 | 52.04 | $52.27 | 800 |
| 2024-05-10 | 51.83 | $51.86 | 1009 |
| 2024-05-09 | 51.70 | $51.76 | 56434 |
| 2024-05-08 | 51.56 | $51.64 | 1319 |
| 2024-05-07 | 51.42 | $51.66 | 309 |
| 2024-05-06 | 51.23 | $51.95 | 100 |
| 2024-05-03 | 50.91 | $51.98 | 3500 |
| 2024-05-02 | 50.50 | $51.55 | 7200 |
| 2024-05-01 | 50.13 | $50.35 | 100 |
| 2024-04-30 | 50.07 | $50.25 | 337019 |
| 2024-04-29 | 50.02 | $50.99 | 10630 |
| 2024-04-26 | 49.73 | $50.51 | 5500 |
| 2024-04-25 | 49.53 | $50.11 | 1700 |
| 2024-04-24 | 49.41 | $49.98 | 100 |
| 2024-04-23 | 49.32 | $49.80 | 509 |
| 2024-04-22 | 49.27 | $49.46 | 21929 |
| 2024-04-19 | 49.32 | $48.95 | 1709 |
| 2024-04-18 | 49.56 | $49.16 | 2700 |
| 2024-04-17 | 49.78 | $48.99 | 6400 |
| 2024-04-16 | 50.11 | $49.04 | 3526 |
| 2024-04-15 | 50.50 | $49.58 | 2500 |
| 2024-04-12 | 50.80 | $49.89 | 400 |
| 2024-04-11 | 51.06 | $51.09 | 2925 |
| 2024-04-10 | 51.00 | $50.70 | 113 |
| 2024-04-09 | 51.05 | $51.36 | 1516 |
| 2024-04-08 | 50.89 | $51.08 | 49600 |
| 2024-04-05 | 50.78 | $50.79 | 27900 |
| 2024-04-04 | 50.73 | $50.72 | 83542 |
| 2024-04-03 | 50.69 | $50.89 | 40900 |
| 2024-04-02 | 50.58 | $50.78 | 100 |
| 2024-04-01 | 50.48 | $50.55 | 2529 |
| 2024-03-28 | 50.43 | $50.44 | 3600 |
| 2024-03-27 | 50.39 | $50.33 | 100 |
| 2024-03-26 | 50.38 | $50.24 | 141923 |
| 2024-03-25 | 50.39 | $50.19 | 1800 |
| 2024-03-22 | 50.42 | $50.18 | 100 |
| 2024-03-21 | 50.45 | $50.52 | 48300 |
| 2024-03-20 | 50.38 | $50.38 | 2600 |
| 2024-03-19 | 50.32 | $49.88 | 100 |
| 2024-03-18 | 50.41 | $50.12 | 16800 |
| 2024-03-15 | 50.44 | $49.96 | 100 |
| 2024-03-14 | 50.52 | $50.25 | 100 |
| 2024-03-13 | 50.51 | $50.37 | 24034 |
| 2024-03-12 | 50.46 | $50.78 | 100 |
| 2024-03-11 | 50.26 | $50.28 | 512 |
| 2024-03-08 | 50.16 | $50.20 | 4400 |
| 2024-03-07 | 50.06 | $50.26 | 4832 |
| 2024-03-06 | 49.92 | $49.97 | 100 |
| 2024-03-05 | 49.82 | $49.32 | 5000 |
| 2024-03-04 | 49.91 | $49.74 | 400 |
| 2024-03-01 | 49.88 | $49.91 | 927 |
| 2024-02-29 | 49.78 | $49.32 | 110700 |
| 2024-02-28 | 49.83 | $49.20 | 300 |
| 2024-02-27 | 49.93 | $49.83 | 100 |
| 2024-02-26 | 49.84 | $49.68 | 633 |
| 2024-02-23 | 49.77 | $49.90 | 7329 |
| 2024-02-22 | 49.61 | $49.99 | 100 |
| 2024-02-21 | 49.37 | $49.50 | 736 |
| 2024-02-20 | 49.23 | $49.43 | 100 |
| 2024-02-16 | 49.08 | $49.31 | 101 |
| 2024-02-15 | 48.92 | $49.18 | 2325 |
| 2024-02-14 | 48.77 | $49.01 | 141 |
| 2024-02-13 | 48.63 | $48.27 | 4423 |
| 2024-02-12 | 48.69 | $49.10 | 7504 |
| 2024-02-09 | 48.50 | $48.85 | 5332 |
| 2024-02-08 | 48.34 | $48.65 | 522 |
| 2024-02-07 | 48.21 | $48.95 | 100 |
| 2024-02-06 | 47.96 | $48.88 | 200400 |
| 2024-02-05 | 47.67 | $47.99 | 148300 |
| 2024-02-02 | 47.61 | $47.77 | 500 |
| 2024-02-01 | 47.60 | $47.90 | 103 |
| 2024-01-31 | 47.56 | $47.42 | 107500 |
| 2024-01-30 | 47.66 | $47.75 | 125 |
| 2024-01-29 | 47.68 | $48.22 | 600 |
| 2024-01-26 | 47.56 | $48.09 | 100 |
| 2024-01-25 | 47.46 | $48.00 | 100 |
| 2024-01-24 | 47.37 | $48.01 | 100 |
| 2024-01-23 | 47.27 | $47.44 | 100 |
| 2024-01-22 | 47.32 | $47.19 | 505 |
| 2024-01-19 | 47.48 | $47.57 | 100 |
| 2024-01-18 | 47.56 | $47.09 | 100 |
| 2024-01-17 | 47.81 | $46.74 | 500 |
| 2024-01-16 | 48.23 | $47.48 | 208 |
| 2024-01-12 | 48.52 | $48.51 | 1514 |
| 2024-01-11 | 48.53 | $48.28 | 24014 |
| 2024-01-10 | 48.63 | $48.11 | 900 |
| 2024-01-09 | 48.79 | $48.12 | 900 |
| 2024-01-08 | 48.99 | $48.76 | 1400 |
| 2024-01-05 | 49.02 | $48.66 | 2440 |
| 2024-01-04 | 49.09 | $48.63 | 100 |
| 2024-01-03 | 49.17 | $48.74 | 17543 |
| 2024-01-02 | 49.23 | $48.94 | 1111 |
| 2023-12-29 | 49.24 | $49.59 | 261100 |
| 2023-12-28 | 49.03 | $49.53 | 31300 |
| 2023-12-27 | 48.79 | $49.03 | 100 |
| 2023-12-26 | 48.65 | $48.82 | 100 |
| 2023-12-22 | 48.54 | $48.44 | 3700 |
| 2023-12-21 | 48.52 | $48.64 | 2211 |
| 2023-12-20 | 48.43 | $47.71 | 347 |
| 2023-12-19 | 48.61 | $48.60 | 17012 |
| 2023-12-18 | 48.54 | $48.63 | 100 |
| 2023-12-15 | 48.44 | $48.64 | 4700 |
| 2023-12-14 | 48.31 | $48.84 | — |
| 2023-12-13 | 48.08 | $48.22 | 2000 |
| 2023-12-12 | 47.99 | $47.76 | 100 |
| 2023-12-11 | 48.02 | $47.80 | 606 |
| 2023-12-08 | 48.05 | $47.52 | 1000 |
| 2023-12-07 | 48.16 | $47.72 | 2600 |
| 2023-12-06 | 48.23 | $47.51 | 1338 |
| 2023-12-05 | 48.38 | $47.73 | 23443 |
| 2023-12-04 | 48.48 | $47.83 | 200 |
| 2023-12-01 | 48.56 | $48.28 | 3505 |
| 2023-11-30 | 48.50 | $48.15 | 325434 |
| 2023-11-29 | 48.46 | $47.98 | 1000 |
| 2023-11-28 | 48.46 | $48.25 | 1744 |
| 2023-11-27 | 48.35 | $47.81 | 900 |
| 2023-11-24 | 48.36 | $47.99 | 4620 |
| 2023-11-22 | 48.29 | $47.93 | 3244 |
| 2023-11-21 | 48.22 | $48.06 | 100 |
| 2023-11-20 | 48.07 | $48.34 | 29200 |
| 2023-11-17 | 47.79 | $47.79 | 100 |
| 2023-11-16 | 47.62 | $47.72 | 3519 |
| 2023-11-15 | 47.42 | $48.11 | 2500 |
| 2023-11-14 | 47.04 | $47.74 | 501 |
| 2023-11-13 | 46.70 | $46.68 | — |
| 2023-11-10 | 46.60 | $46.71 | 3505 |
| 2023-11-09 | 46.47 | $46.35 | 100 |
| 2023-11-08 | 46.42 | $46.79 | 400 |
| 2023-11-07 | 46.22 | $47.04 | 100 |
| 2023-11-06 | 45.89 | $47.15 | 6605 |
| 2023-11-03 | 45.46 | $46.82 | 207 |
| 2023-11-02 | 45.04 | $45.98 | 400 |
| 2023-11-01 | 44.80 | $45.25 | 100 |
| 2023-10-31 | 44.75 | $44.86 | 15200 |
| 2023-10-30 | 44.82 | $45.17 | — |
| 2023-10-27 | 44.81 | $44.65 | 300 |
| 2023-10-26 | 44.98 | $44.68 | 600 |
| 2023-10-25 | 45.18 | $44.93 | 100 |
| 2023-10-24 | 45.36 | $45.51 | 515 |
| 2023-10-23 | 45.40 | $44.99 | 13800 |
| 2023-10-20 | 45.62 | $45.03 | 804 |
| 2023-10-19 | 45.88 | $45.54 | 300 |
| 2023-10-18 | 46.05 | $45.77 | 3500 |
| 2023-10-17 | 46.19 | $46.46 | 300 |
| 2023-10-16 | 46.14 | $46.57 | 600 |
| 2023-10-13 | 46.06 | $46.28 | 801 |
| 2023-10-12 | 46.05 | $46.47 | 300 |
| 2023-10-11 | 45.99 | $46.97 | 900 |
| 2023-10-10 | 45.77 | $46.69 | 303 |
| 2023-10-09 | 45.60 | $46.05 | 2 |
| 2023-10-06 | 45.60 | $46.10 | 3200 |
| 2023-10-05 | 45.61 | $45.68 | 801 |
| 2023-10-04 | 45.76 | $45.59 | 301 |
| 2023-10-03 | 45.98 | $45.66 | 302600 |
| 2023-10-02 | 46.24 | $46.32 | 9335 |
| 2023-09-29 | 46.36 | $46.35 | 173500 |
| 2023-09-28 | 46.52 | $46.50 | 100 |
| 2023-09-27 | 46.66 | $46.37 | 78440 |
| 2023-09-26 | 46.89 | $46.29 | — |
| 2023-09-25 | 47.21 | $46.92 | 40239 |
| 2023-09-22 | 47.40 | $47.14 | 206 |
| 2023-09-21 | 47.58 | $46.62 | 515 |
| 2023-09-20 | 47.96 | $47.39 | 210 |
| 2023-09-19 | 48.19 | $47.60 | 301 |
| 2023-09-18 | 48.40 | $48.46 | 1126 |
| 2023-09-15 | 48.39 | $48.54 | — |
| 2023-09-14 | 48.35 | $48.71 | 316 |
| 2023-09-13 | 48.25 | $48.38 | 12804 |
| 2023-09-12 | 48.24 | $48.42 | 100 |
| 2023-09-11 | 48.21 | $48.59 | 1328 |
| 2023-09-08 | 48.13 | $48.02 | 104 |
| 2023-09-07 | 48.22 | $47.93 | 506 |
| 2023-09-06 | 48.36 | $48.44 | 400 |
| 2023-09-05 | 48.37 | $48.68 | 1300 |
| 2023-09-01 | 48.31 | $48.97 | — |
| 2023-08-31 | 48.15 | $48.45 | 22200 |
| 2023-08-30 | 48.12 | $48.93 | 202 |
| 2023-08-29 | 47.94 | $49.14 | 300 |
| 2023-08-28 | 47.67 | $48.55 | 700 |
| 2023-08-25 | 47.53 | $48.11 | 503 |
| 2023-08-24 | 47.52 | $48.06 | 100 |
| 2023-08-23 | 47.52 | $48.25 | 5500 |
| 2023-08-22 | 47.49 | $47.56 | 22031 |
| 2023-08-21 | 47.68 | $47.64 | 305 |
| 2023-08-18 | 47.89 | $47.51 | 1104 |
| 2023-08-17 | 48.21 | $47.82 | 301 |
| 2023-08-16 | 48.51 | $47.70 | 300 |
| 2023-08-15 | 48.92 | $48.09 | 304 |
| 2023-08-14 | 49.30 | $48.61 | 319 |
| 2023-08-11 | 49.61 | $48.85 | 508 |
| 2023-08-10 | 49.91 | $49.55 | 842 |
| 2023-08-09 | 50.06 | $49.50 | 401 |
| 2023-08-08 | 50.26 | $49.39 | 600 |
| 2023-08-07 | 50.53 | $49.95 | 304 |
| 2023-08-04 | 50.68 | $50.00 | 300 |
| 2023-08-03 | 50.84 | $50.03 | 303 |
| 2023-08-02 | 51.01 | $49.84 | 201 |
| 2023-08-01 | 51.28 | $51.01 | 203 |
| 2023-07-31 | 51.23 | $51.60 | 209 |
| 2023-07-28 | 50.97 | $51.56 | 300 |
| 2023-07-27 | 50.65 | $50.37 | 100 |
| 2023-07-26 | 50.63 | $51.02 | 205 |
| 2023-07-25 | 50.39 | $50.74 | 237 |
| 2023-07-24 | 50.18 | $50.35 | 56900 |
| 2023-07-21 | 50.04 | $49.67 | 57900 |
| 2023-07-20 | 50.08 | $49.70 | 342 |
| 2023-07-19 | 50.11 | $50.04 | 29900 |
| 2023-07-18 | 50.04 | $50.07 | 302 |
| 2023-07-17 | 49.92 | $50.40 | 12426 |
| 2023-07-14 | 49.68 | $50.30 | 100 |
| 2023-07-13 | 49.40 | $50.50 | 100 |
| 2023-07-12 | 49.00 | $49.93 | 103 |
| 2023-07-11 | 48.69 | $49.01 | 100 |
| 2023-07-10 | 48.60 | $48.52 | 641 |
| 2023-07-07 | 48.64 | $48.52 | 310 |
| 2023-07-06 | 48.70 | $48.07 | 503 |
| 2023-07-05 | 48.91 | $48.94 | 403 |
| 2023-07-03 | 48.89 | $49.26 | 4503 |
| 2023-06-30 | 48.76 | $48.72 | 73842 |
| 2023-06-29 | 48.78 | $48.30 | 1200 |
| 2023-06-28 | 48.92 | $48.54 | 100 |
| 2023-06-27 | 49.03 | $48.83 | 2306 |
| 2023-06-26 | 49.06 | $48.34 | 100 |
| 2023-06-23 | 49.25 | $48.17 | 540 |
| 2023-06-22 | 49.52 | $48.86 | 1448 |
| 2023-06-21 | 49.64 | $49.00 | 100 |
| 2023-06-20 | 49.72 | $49.14 | 211 |
| 2023-06-16 | 49.77 | $50.03 | 123806 |
| 2023-06-15 | 49.53 | $50.21 | 100 |
| 2023-06-14 | 49.18 | $49.75 | 133 |
| 2023-06-13 | 48.89 | $49.08 | — |
| 2023-06-12 | 48.74 | $49.08 | 4722 |
| 2023-06-09 | 48.56 | $48.70 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.55
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.21
Average
54.05
Maximum
74.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.55 | $73.47 | 1216 |
| 2026-07-17 | 43.32 | $73.37 | 3300 |
| 2026-07-16 | 45.05 | $74.34 | 3200 |
| 2026-07-15 | 47.87 | $75.84 | 24700 |
| 2026-07-14 | 48.31 | $76.07 | 2200 |
| 2026-07-13 | 45.45 | $74.69 | 11800 |
| 2026-07-10 | 50.61 | $77.37 | 8200 |
| 2026-07-09 | 50.09 | $77.11 | 1417 |
| 2026-07-08 | 49.11 | $76.61 | 1400 |
| 2026-07-07 | 47.74 | $75.91 | 57700 |
| 2026-07-06 | 51.78 | $78.05 | 48549 |
| 2026-07-02 | 47.13 | $75.71 | 26200 |
| 2026-07-01 | 49.35 | $76.86 | 32400 |
| 2026-06-30 | 53.60 | $78.89 | 213206 |
| 2026-06-29 | 51.67 | $77.90 | 30036 |
| 2026-06-26 | 50.71 | $77.41 | 2900 |
| 2026-06-25 | 52.41 | $78.25 | 1407 |
| 2026-06-24 | 51.05 | $77.52 | 278400 |
| 2026-06-23 | 50.85 | $77.41 | 1043 |
| 2026-06-22 | 61.27 | $82.23 | 17215 |
| 2026-06-18 | 60.86 | $81.97 | 103600 |
| 2026-06-17 | 56.33 | $79.29 | 61700 |
| 2026-06-16 | 56.49 | $79.36 | 7000 |
| 2026-06-15 | 60.11 | $80.90 | 800 |
| 2026-06-12 | 55.36 | $78.21 | 158608 |
| 2026-06-11 | 54.90 | $77.97 | 3600 |
| 2026-06-10 | 48.38 | $74.84 | 2100 |
| 2026-06-09 | 50.74 | $75.90 | 15537 |
| 2026-06-08 | 50.81 | $75.93 | 16443 |
| 2026-06-05 | 47.87 | $74.58 | 1147 |
| 2026-06-04 | 60.80 | $79.65 | 1356 |
| 2026-06-03 | 64.03 | $80.65 | 1628 |
| 2026-06-02 | 67.70 | $81.72 | 7925 |
| 2026-06-01 | 65.92 | $80.69 | 2600 |
| 2026-05-29 | 62.72 | $79.01 | 461400 |
| 2026-05-28 | 62.61 | $78.95 | 4407 |
| 2026-05-27 | 61.89 | $78.58 | 7025 |
| 2026-05-26 | 62.23 | $78.69 | 8603 |
| 2026-05-22 | 56.48 | $75.86 | 5442 |
| 2026-05-21 | 57.54 | $76.22 | 3700 |
| 2026-05-20 | 56.18 | $75.59 | 1300 |
| 2026-05-19 | 52.55 | $74.01 | 3800 |
| 2026-05-18 | 54.87 | $74.86 | 4013 |
| 2026-05-15 | 55.14 | $74.96 | 12514 |
| 2026-05-14 | 62.82 | $77.55 | 1100 |
| 2026-05-13 | 62.40 | $77.33 | 3447 |
| 2026-05-12 | 59.17 | $75.72 | 2531 |
| 2026-05-11 | 67.51 | $78.16 | 8521 |
| 2026-05-08 | 67.81 | $78.24 | 23834 |
| 2026-05-07 | 64.83 | $76.62 | 4631 |
| 2026-05-06 | 68.44 | $77.59 | 4500 |
| 2026-05-05 | 63.71 | $75.20 | 52908 |
| 2026-05-04 | 60.10 | $73.68 | 7200 |
| 2026-05-01 | 60.14 | $73.69 | 3100 |
| 2026-04-30 | 59.97 | $73.62 | 802400 |
| 2026-04-29 | 57.75 | $72.69 | 4505 |
| 2026-04-28 | 58.38 | $72.88 | 18300 |
| 2026-04-27 | 61.07 | $73.69 | 26900 |
| 2026-04-24 | 61.27 | $73.75 | 1308 |
| 2026-04-23 | 58.14 | $72.30 | 4045 |
| 2026-04-22 | 61.97 | $73.47 | 1336 |
| 2026-04-21 | 58.97 | $72.10 | 1900 |
| 2026-04-20 | 62.49 | $73.13 | 1900 |
| 2026-04-17 | 64.34 | $73.65 | 1100 |
| 2026-04-16 | 61.74 | $72.39 | 2000 |
| 2026-04-15 | 60.77 | $71.94 | 736 |
| 2026-04-14 | 61.26 | $72.09 | 6559 |
| 2026-04-13 | 58.67 | $70.87 | 6600 |
| 2026-04-10 | 57.27 | $70.24 | 37011 |
| 2026-04-09 | 56.83 | $70.04 | 11900 |
| 2026-04-08 | 57.42 | $70.25 | 40100 |
| 2026-04-07 | 48.06 | $66.42 | 2700 |
| 2026-04-06 | 47.46 | $66.21 | 19711 |
| 2026-04-02 | 45.81 | $65.63 | 1742 |
| 2026-04-01 | 47.60 | $66.36 | 1939 |
| 2026-03-31 | 45.93 | $65.75 | 468822 |
| 2026-03-30 | 39.09 | $63.49 | 10200 |
| 2026-03-27 | 40.49 | $64.14 | 9215 |
| 2026-03-26 | 41.28 | $64.51 | 2500 |
| 2026-03-25 | 46.15 | $66.59 | 2502 |
| 2026-03-24 | 43.34 | $65.67 | 700 |
| 2026-03-23 | 46.42 | $66.90 | 1023 |
| 2026-03-20 | 39.68 | $64.86 | 6602 |
| 2026-03-19 | 45.82 | $67.15 | 6607 |
| 2026-03-18 | 46.03 | $67.22 | 4500 |
| 2026-03-17 | 49.19 | $68.27 | 1730 |
| 2026-03-16 | 47.76 | $67.83 | 7100 |
| 2026-03-13 | 41.51 | $66.07 | 2800 |
| 2026-03-12 | 41.89 | $66.21 | 1800 |
| 2026-03-11 | 47.48 | $68.11 | 1200 |
| 2026-03-10 | 47.41 | $68.09 | 21416 |
| 2026-03-09 | 46.46 | $67.81 | 71830 |
| 2026-03-06 | 41.66 | $66.47 | 63710 |
| 2026-03-05 | 42.80 | $66.89 | 3002 |
| 2026-03-04 | 46.81 | $68.27 | 80100 |
| 2026-03-03 | 44.37 | $67.59 | 24843 |
| 2026-03-02 | 57.18 | $71.09 | 5600 |
| 2026-02-27 | 62.57 | $72.19 | 547500 |
| 2026-02-26 | 65.12 | $72.67 | 1805 |
| 2026-02-25 | 68.19 | $73.23 | 4704 |
| 2026-02-24 | 66.07 | $72.45 | 147111 |
| 2026-02-23 | 62.31 | $71.22 | 2100 |
| 2026-02-20 | 66.83 | $72.01 | 3336 |
| 2026-02-19 | 61.76 | $70.49 | 23920 |
| 2026-02-18 | 62.47 | $70.61 | 77100 |
| 2026-02-17 | 61.88 | $70.44 | 5100 |
| 2026-02-13 | 62.94 | $70.63 | 1600 |
| 2026-02-12 | 62.13 | $70.38 | 67301 |
| 2026-02-11 | 66.08 | $71.10 | 146200 |
| 2026-02-10 | 62.97 | $70.10 | 6702 |
| 2026-02-09 | 62.11 | $69.84 | 1731 |
| 2026-02-06 | 60.68 | $69.41 | 800 |
| 2026-02-05 | 54.08 | $67.69 | 2700 |
| 2026-02-04 | 55.10 | $67.89 | 80843 |
| 2026-02-03 | 58.96 | $68.62 | 5800 |
| 2026-02-02 | 58.92 | $68.61 | 6500 |
| 2026-01-30 | 57.22 | $68.15 | 846905 |
| 2026-01-29 | 68.44 | $70.06 | 6900 |
| 2026-01-28 | 69.67 | $70.24 | 5901 |
| 2026-01-27 | 68.44 | $69.83 | 2507 |
| 2026-01-26 | 64.09 | $68.53 | 25400 |
| 2026-01-23 | 63.61 | $68.40 | 20124 |
| 2026-01-22 | 63.19 | $68.28 | 10847 |
| 2026-01-21 | 61.23 | $67.74 | 4618 |
| 2026-01-20 | 55.98 | $66.46 | 17500 |
| 2026-01-16 | 60.48 | $67.20 | 1113 |
| 2026-01-15 | 63.36 | $67.64 | 5427 |
| 2026-01-14 | 61.08 | $67.07 | 1737 |
| 2026-01-13 | 60.34 | $66.89 | 1700 |
| 2026-01-12 | 62.73 | $67.27 | 7533 |
| 2026-01-09 | 59.12 | $66.38 | 2935 |
| 2026-01-08 | 58.39 | $66.21 | 4100 |
| 2026-01-07 | 58.51 | $66.23 | 3548 |
| 2026-01-06 | 61.99 | $66.82 | 13308 |
| 2026-01-05 | 60.00 | $66.30 | 1324 |
| 2026-01-02 | 55.81 | $65.31 | 425 |
| 2025-12-31 | 46.83 | $63.63 | 122300 |
| 2025-12-30 | 49.14 | $64.04 | 2143 |
| 2025-12-29 | 49.20 | $64.05 | 1309 |
| 2025-12-26 | 48.64 | $63.95 | 1800 |
| 2025-12-24 | 46.22 | $63.52 | 183900 |
| 2025-12-23 | 45.48 | $63.39 | 41900 |
| 2025-12-22 | 50.32 | $64.35 | 1900 |
| 2025-12-19 | 47.09 | $63.77 | 907 |
| 2025-12-18 | 44.17 | $63.28 | 4438 |
| 2025-12-17 | 39.45 | $62.55 | 11500 |
| 2025-12-16 | 40.52 | $62.79 | 8900 |
| 2025-12-15 | 43.51 | $63.43 | 4701 |
| 2025-12-12 | 52.42 | $64.98 | 2008 |
| 2025-12-11 | 57.79 | $65.72 | 9700 |
| 2025-12-10 | 57.86 | $65.73 | 441 |
| 2025-12-09 | 54.26 | $65.10 | 12800 |
| 2025-12-08 | 54.90 | $65.19 | 1900 |
| 2025-12-05 | 56.94 | $65.48 | 1400 |
| 2025-12-04 | 53.17 | $64.82 | 3100 |
| 2025-12-03 | 53.85 | $64.92 | 227120 |
| 2025-12-02 | 51.31 | $64.49 | 132000 |
| 2025-12-01 | 50.22 | $64.31 | 23500 |
| 2025-11-28 | 51.49 | $64.52 | 320200 |
| 2025-11-26 | 49.88 | $64.24 | 629 |
| 2025-11-25 | 46.81 | $63.73 | 14100 |
| 2025-11-24 | 46.33 | $63.65 | 50700 |
| 2025-11-21 | 42.29 | $63.01 | 26100 |
| 2025-11-20 | 43.21 | $63.20 | 4627 |
| 2025-11-19 | 47.03 | $63.95 | 14900 |
| 2025-11-18 | 48.44 | $64.21 | 4400 |
| 2025-11-17 | 50.02 | $64.50 | 700 |
| 2025-11-14 | 53.66 | $65.13 | 150348 |
| 2025-11-13 | 53.83 | $65.16 | 6963 |
| 2025-11-12 | 57.69 | $65.80 | 7000 |
| 2025-11-11 | 58.00 | $65.85 | 100400 |
| 2025-11-10 | 57.82 | $65.81 | 50708 |
| 2025-11-07 | 52.44 | $64.64 | 50800 |
| 2025-11-06 | 54.41 | $64.99 | 300 |
| 2025-11-05 | 57.34 | $65.49 | 10100 |
| 2025-11-04 | 54.95 | $64.97 | 200 |
| 2025-11-03 | 62.09 | $66.09 | 198799 |
| 2025-10-31 | 60.79 | $65.79 | 198800 |
| 2025-10-30 | 61.19 | $65.85 | 1000 |
| 2025-10-29 | 65.53 | $66.49 | 225 |
| 2025-10-28 | 64.29 | $66.16 | 10200 |
| 2025-10-27 | 64.36 | $66.17 | 3700 |
| 2025-10-24 | 61.79 | $65.49 | 5330 |
| 2025-10-23 | 60.24 | $65.10 | 730 |
| 2025-10-22 | 58.16 | $64.60 | 100 |
| 2025-10-21 | 58.45 | $64.65 | 52143 |
| 2025-10-20 | 62.22 | $65.29 | 52143 |
| 2025-10-17 | 59.04 | $64.48 | 1100 |
| 2025-10-16 | 58.92 | $64.45 | 100 |
| 2025-10-15 | 57.36 | $64.06 | 3800 |
| 2025-10-14 | 53.19 | $63.10 | 100 |
| 2025-10-13 | 56.12 | $63.64 | 23200 |
| 2025-10-10 | 47.03 | $61.87 | 400 |
| 2025-10-09 | 62.26 | $64.07 | 5534 |
| 2025-10-08 | 67.35 | $64.61 | 2100 |
| 2025-10-07 | 65.20 | $64.18 | 700 |
| 2025-10-06 | 69.77 | $64.63 | 1000 |
| 2025-10-03 | 68.36 | $64.33 | 900 |
| 2025-10-02 | 67.31 | $64.11 | 2400 |
| 2025-10-01 | 66.13 | $63.87 | 1107 |
| 2025-09-30 | 63.20 | $63.31 | 433200 |
| 2025-09-29 | 61.80 | $63.06 | 400 |
| 2025-09-26 | 58.44 | $62.50 | 3417 |
| 2025-09-25 | 60.80 | $62.76 | 74700 |
| 2025-09-24 | 63.72 | $63.07 | 35800 |
| 2025-09-23 | 66.36 | $63.34 | 51016 |
| 2025-09-22 | 71.45 | $63.83 | 1442 |
| 2025-09-19 | 70.21 | $63.55 | 3047 |
| 2025-09-18 | 73.01 | $63.81 | 500 |
| 2025-09-17 | 73.65 | $63.87 | 67500 |
| 2025-09-16 | 72.90 | $63.67 | 1600 |
| 2025-09-15 | 70.35 | $63.04 | 2400 |
| 2025-09-12 | 68.84 | $62.70 | 5.4M |
| 2025-09-11 | 69.93 | $62.81 | 5044 |
| 2025-09-10 | 65.98 | $61.96 | 745 |
| 2025-09-09 | 63.74 | $61.54 | 10600 |
| 2025-09-08 | 61.69 | $61.18 | 3500 |
| 2025-09-05 | 58.40 | $60.65 | 700 |
| 2025-09-04 | 54.39 | $60.08 | 100 |
| 2025-09-03 | 55.82 | $60.24 | 200 |
| 2025-09-02 | 54.17 | $60.01 | 7132 |
| 2025-08-29 | 54.76 | $60.08 | 52104 |
| 2025-08-28 | 57.58 | $60.41 | 1300 |
| 2025-08-27 | 56.55 | $60.25 | 326 |
| 2025-08-26 | 59.55 | $60.60 | 300 |
| 2025-08-25 | 60.86 | $60.75 | 100 |
| 2025-08-22 | 62.79 | $60.97 | 2200 |
| 2025-08-21 | 56.61 | $59.93 | 100 |
| 2025-08-20 | 57.13 | $59.99 | 2439 |
| 2025-08-19 | 58.85 | $60.19 | 1000 |
| 2025-08-18 | 63.16 | $60.67 | 2647 |
| 2025-08-15 | 61.60 | $60.39 | 243 |
| 2025-08-14 | 60.81 | $60.25 | 7141 |
| 2025-08-13 | 67.49 | $60.96 | 4200 |
| 2025-08-12 | 64.18 | $60.33 | 818 |
| 2025-08-11 | 59.71 | $59.61 | 700 |
| 2025-08-08 | 61.12 | $59.75 | 100 |
| 2025-08-07 | 61.71 | $59.81 | 803 |
| 2025-08-06 | 58.94 | $59.37 | 2300 |
| 2025-08-05 | 57.41 | $59.14 | 2016 |
| 2025-08-04 | 56.20 | $58.96 | 2800 |
| 2025-08-01 | 51.61 | $58.33 | 1823 |
| 2025-07-31 | 54.45 | $58.66 | 37600 |
| 2025-07-30 | 58.03 | $59.05 | 2800 |
| 2025-07-29 | 61.79 | $59.43 | 19737 |
| 2025-07-28 | 61.54 | $59.39 | 900 |
| 2025-07-25 | 65.60 | $59.79 | 2132 |
| 2025-07-24 | 67.51 | $59.97 | 1014 |
| 2025-07-23 | 70.65 | $60.26 | 2534 |
| 2025-07-22 | 67.09 | $59.55 | 1821 |
| 2025-07-21 | 67.64 | $59.60 | 4900 |
| 2025-07-18 | 65.20 | $59.15 | 3900 |
| 2025-07-17 | 65.83 | $59.21 | 900 |
| 2025-07-16 | 63.96 | $58.87 | 64344 |
| 2025-07-15 | 63.85 | $58.85 | 100 |
| 2025-07-14 | 60.83 | $58.32 | 1726 |
| 2025-07-11 | 60.11 | $58.20 | 4200 |
| 2025-07-10 | 62.00 | $58.41 | 4700 |
| 2025-07-09 | 60.60 | $58.16 | 4608 |
| 2025-07-08 | 61.64 | $58.28 | 5228 |
| 2025-07-07 | 59.56 | $57.90 | 6948 |
| 2025-07-03 | 66.69 | $58.69 | 3500 |
| 2025-07-02 | 65.65 | $58.48 | 125700 |
| 2025-07-01 | 64.60 | $58.27 | 8320 |
| 2025-06-30 | 64.11 | $58.17 | 196702 |
| 2025-06-27 | 63.57 | $58.06 | 3022 |
| 2025-06-26 | 64.82 | $58.21 | 2300 |
| 2025-06-25 | 61.68 | $57.55 | 86900 |
| 2025-06-24 | 62.56 | $57.66 | 54900 |
| 2025-06-23 | 59.29 | $57.01 | 4436 |
| 2025-06-20 | 56.86 | $56.57 | 519 |
| 2025-06-18 | 59.30 | $56.89 | 3300 |
| 2025-06-17 | 59.68 | $56.94 | 500 |
| 2025-06-16 | 63.89 | $57.48 | 1200 |
| 2025-06-13 | 61.25 | $56.93 | 200 |
| 2025-06-12 | 67.48 | $57.66 | 9700 |
| 2025-06-11 | 69.04 | $57.83 | 1100 |
| 2025-06-10 | 67.49 | $57.46 | 9311 |
| 2025-06-09 | 66.55 | $57.24 | 218700 |
| 2025-06-06 | 64.59 | $56.80 | 437 |
| 2025-06-05 | 63.34 | $56.53 | 3519 |
| 2025-06-04 | 62.69 | $56.39 | 2600 |
| 2025-06-03 | 59.42 | $55.72 | 17408 |
| 2025-06-02 | 57.75 | $55.40 | 326 |
| 2025-05-30 | 55.51 | $54.99 | 165400 |
| 2025-05-29 | 60.56 | $55.67 | 6837 |
| 2025-05-28 | 58.89 | $55.35 | 200 |
| 2025-05-27 | 60.65 | $55.58 | 200 |
| 2025-05-23 | 61.25 | $55.66 | 400 |
| 2025-05-22 | 60.26 | $55.45 | 700 |
| 2025-05-21 | 61.11 | $55.57 | 20500 |
| 2025-05-20 | 62.29 | $55.74 | 232 |
| 2025-05-19 | 63.38 | $55.90 | 215 |
| 2025-05-16 | 62.99 | $55.80 | 500 |
| 2025-05-15 | 63.31 | $55.85 | 15600 |
| 2025-05-14 | 63.43 | $55.87 | 402 |
| 2025-05-13 | 62.48 | $55.59 | 25300 |
| 2025-05-12 | 61.59 | $55.33 | 24549 |
| 2025-05-09 | 57.54 | $54.22 | 8100 |
| 2025-05-08 | 56.12 | $53.86 | 5733 |
| 2025-05-07 | 56.32 | $53.90 | 211600 |
| 2025-05-06 | 59.96 | $54.62 | 100 |
| 2025-05-05 | 60.90 | $54.80 | 800 |
| 2025-05-02 | 59.39 | $54.35 | 300 |
| 2025-05-01 | 54.38 | $53.00 | 100 |
| 2025-04-30 | 54.48 | $53.02 | 244600 |
| 2025-04-29 | 53.32 | $52.72 | 300 |
| 2025-04-28 | 52.71 | $52.56 | 3500 |
| 2025-04-25 | 52.16 | $52.41 | 326 |
| 2025-04-24 | 53.11 | $52.65 | 100 |
| 2025-04-23 | 50.84 | $52.01 | 1119 |
| 2025-04-22 | 48.86 | $51.47 | 200 |
| 2025-04-21 | 46.03 | $50.73 | 400 |
| 2025-04-17 | 46.23 | $50.79 | 430 |
| 2025-04-16 | 44.96 | $50.45 | 30334 |
| 2025-04-15 | 46.55 | $50.97 | 344 |
| 2025-04-14 | 46.92 | $51.09 | 238100 |
| 2025-04-11 | 44.79 | $50.47 | 1510 |
| 2025-04-10 | 39.72 | $49.10 | 1300 |
| 2025-04-09 | 42.72 | $50.20 | 2500 |
| 2025-04-08 | 26.21 | $46.76 | 16220 |
| 2025-04-07 | 28.14 | $47.62 | 1100 |
| 2025-04-04 | 32.55 | $49.29 | 806 |
| 2025-04-03 | 43.53 | $52.12 | 1125 |
| 2025-04-02 | 48.84 | $53.08 | 331 |
| 2025-04-01 | 47.90 | $52.93 | 743 |
| 2025-03-31 | 46.20 | $52.66 | 479600 |
| 2025-03-28 | 47.40 | $52.88 | 100 |
| 2025-03-27 | 53.09 | $53.84 | 100 |
| 2025-03-26 | 52.18 | $53.68 | 332400 |
| 2025-03-25 | 53.16 | $53.84 | 100 |
| 2025-03-24 | 55.18 | $54.17 | 1900 |
| 2025-03-21 | 54.48 | $54.03 | 1529 |
| 2025-03-20 | 54.77 | $54.08 | 4714 |
| 2025-03-19 | 57.82 | $54.60 | 900 |
| 2025-03-18 | 56.63 | $54.33 | 73045 |
| 2025-03-17 | 59.77 | $54.86 | 123724 |
| 2025-03-14 | 54.47 | $53.69 | 26500 |
| 2025-03-13 | 50.51 | $52.94 | 32900 |
| 2025-03-12 | 51.59 | $53.13 | 38900 |
| 2025-03-11 | 51.28 | $53.07 | 81302 |
| 2025-03-10 | 47.92 | $52.44 | 6400 |
| 2025-03-07 | 55.61 | $53.77 | 4612 |
| 2025-03-06 | 54.35 | $53.53 | 400 |
| 2025-03-05 | 55.79 | $53.76 | 81405 |
| 2025-03-04 | 47.47 | $52.31 | 2012 |
| 2025-03-03 | 43.80 | $51.78 | 106400 |
| 2025-02-28 | 46.23 | $52.20 | 298000 |
| 2025-02-27 | 51.61 | $53.03 | 2200 |
| 2025-02-26 | 59.91 | $54.07 | 9415 |
| 2025-02-25 | 56.60 | $53.55 | 1700 |
| 2025-02-24 | 56.60 | $53.55 | 61200 |
| 2025-02-21 | 63.73 | $54.33 | 1400 |
| 2025-02-20 | 64.83 | $54.44 | 2000 |
| 2025-02-19 | 62.31 | $53.99 | 447 |
| 2025-02-18 | 62.88 | $54.05 | 55548 |
| 2025-02-14 | 60.84 | $53.69 | 4000 |
| 2025-02-13 | 59.06 | $53.39 | 2912 |
| 2025-02-12 | 57.21 | $53.09 | 109 |
| 2025-02-11 | 55.49 | $52.82 | 2628 |
| 2025-02-10 | 56.69 | $52.97 | 501 |
| 2025-02-07 | 53.08 | $52.41 | 1526 |
| 2025-02-06 | 53.02 | $52.40 | 4100 |
| 2025-02-05 | 52.44 | $52.31 | 5800 |
| 2025-02-04 | 53.55 | $52.47 | 5100 |
| 2025-02-03 | 47.71 | $51.58 | 15511 |
| 2025-01-31 | 50.28 | $51.96 | 134500 |
| 2025-01-30 | 53.82 | $52.45 | 1000 |
| 2025-01-29 | 48.23 | $51.66 | 2025 |
| 2025-01-28 | 48.08 | $51.64 | 2518 |
| 2025-01-27 | 44.96 | $51.23 | 3600 |
| 2025-01-24 | 52.08 | $52.21 | 3407 |
| 2025-01-23 | 49.36 | $51.86 | 221 |
| 2025-01-22 | 48.88 | $51.80 | 600 |
| 2025-01-21 | 48.81 | $51.79 | 24629 |
| 2025-01-17 | 44.86 | $51.28 | 100 |
| 2025-01-16 | 41.93 | $50.93 | 300 |
| 2025-01-15 | 41.93 | $50.93 | 26601 |
| 2025-01-14 | 37.31 | $50.39 | 928 |
| 2025-01-13 | 31.97 | $49.83 | 311 |
| 2025-01-10 | 33.52 | $50.15 | 700 |
| 2025-01-08 | 38.83 | $51.10 | 128700 |
| 2025-01-07 | 40.03 | $51.29 | 3700 |
| 2025-01-06 | 42.54 | $51.67 | 8500 |
| 2025-01-03 | 40.68 | $51.47 | 127 |
| 2025-01-02 | 37.91 | $51.18 | 206900 |
| 2024-12-31 | 36.26 | $51.01 | 214200 |
| 2024-12-30 | 38.07 | $51.33 | 7144 |
| 2024-12-27 | 39.97 | $51.65 | 15227 |
| 2024-12-26 | 40.95 | $51.81 | 233800 |
| 2024-12-24 | 42.93 | $52.13 | 100 |
| 2024-12-23 | 44.59 | $52.39 | 2700 |
| 2024-12-20 | 42.47 | $52.13 | 400 |
| 2024-12-19 | 40.99 | $51.95 | 5.3M |
| 2024-12-18 | 38.99 | $51.71 | 100 |
| 2024-12-17 | 45.58 | $52.79 | 700 |
| 2024-12-16 | 46.97 | $52.99 | 100 |
| 2024-12-13 | 48.82 | $53.25 | 1014 |
| 2024-12-12 | 48.45 | $53.20 | 107 |
| 2024-12-11 | 50.53 | $53.50 | 6802 |
| 2024-12-10 | 48.79 | $53.25 | 103 |
| 2024-12-09 | 55.31 | $54.13 | 40917 |
| 2024-12-06 | 47.33 | $53.08 | 1200 |
| 2024-12-05 | 47.49 | $53.10 | 11646 |
| 2024-12-04 | 45.99 | $52.92 | 22902 |
| 2024-12-03 | 44.83 | $52.78 | 8200 |
| 2024-12-02 | 44.01 | $52.68 | 66608 |
| 2024-11-29 | 42.14 | $52.45 | 578000 |
| 2024-11-27 | 41.57 | $52.38 | 47600 |
| 2024-11-26 | 41.63 | $52.39 | 13700 |
| 2024-11-25 | 42.82 | $52.61 | 2006 |
| 2024-11-22 | 42.18 | $52.52 | 100 |
| 2024-11-21 | 41.62 | $52.44 | 3900 |
| 2024-11-20 | 43.09 | $52.74 | 2700 |
| 2024-11-19 | 43.53 | $52.83 | 2300 |
| 2024-11-18 | 42.54 | $52.67 | 200 |
| 2024-11-15 | 39.14 | $52.13 | 100 |
| 2024-11-14 | 39.35 | $52.18 | 2743 |
| 2024-11-13 | 40.31 | $52.42 | 1600 |
| 2024-11-12 | 41.72 | $52.77 | 10200 |
| 2024-11-11 | 45.87 | $53.72 | 600 |
| 2024-11-08 | 47.57 | $54.08 | 1000 |
| 2024-11-07 | 55.32 | $55.51 | 1717 |
| 2024-11-06 | 48.46 | $54.28 | 1226 |
| 2024-11-05 | 52.11 | $54.87 | 1420 |
| 2024-11-04 | 47.11 | $54.09 | 200 |
| 2024-11-01 | 45.80 | $53.90 | 213 |
| 2024-10-31 | 44.57 | $53.72 | 336500 |
| 2024-10-30 | 46.41 | $54.05 | 207 |
| 2024-10-29 | 49.47 | $54.57 | 1900 |
| 2024-10-28 | 50.38 | $54.72 | 25810 |
| 2024-10-25 | 49.07 | $54.50 | 642 |
| 2024-10-24 | 48.66 | $54.43 | 8435 |
| 2024-10-23 | 49.86 | $54.65 | 6121 |
| 2024-10-22 | 51.77 | $55.00 | 8900 |
| 2024-10-21 | 52.16 | $55.07 | 100 |
| 2024-10-18 | 54.16 | $55.44 | 414 |
| 2024-10-17 | 51.63 | $54.91 | 2501 |
| 2024-10-16 | 52.67 | $55.11 | 3700 |
| 2024-10-15 | 50.24 | $54.60 | 23204 |
| 2024-10-14 | 56.70 | $55.79 | 100 |
| 2024-10-11 | 57.52 | $55.93 | 116 |
| 2024-10-10 | 56.53 | $55.70 | 1309 |
| 2024-10-09 | 56.20 | $55.62 | 700 |
| 2024-10-08 | 58.18 | $55.99 | 100 |
| 2024-10-07 | 65.53 | $57.23 | 100 |
| 2024-10-04 | 64.03 | $56.80 | 249 |
| 2024-10-03 | 62.14 | $56.28 | 100 |
| 2024-10-02 | 66.62 | $56.98 | 345 |
| 2024-10-01 | 63.36 | $56.07 | 100 |
| 2024-09-30 | 61.64 | $55.63 | 440300 |
| 2024-09-27 | 67.68 | $56.51 | 100 |
| 2024-09-26 | 68.40 | $56.61 | 1735 |
| 2024-09-25 | 61.29 | $54.80 | 1437 |
| 2024-09-24 | 65.30 | $55.32 | 100 |
| 2024-09-23 | 59.37 | $54.10 | 800 |
| 2024-09-20 | 57.27 | $53.73 | 100 |
| 2024-09-19 | 57.96 | $53.82 | 100 |
| 2024-09-18 | 51.38 | $52.76 | 100 |
| 2024-09-17 | 52.18 | $52.87 | 525 |
| 2024-09-16 | 52.05 | $52.85 | 1136 |
| 2024-09-13 | 51.23 | $52.72 | 100 |
| 2024-09-12 | 49.86 | $52.50 | 100 |
| 2024-09-11 | 47.22 | $52.09 | 100 |
| 2024-09-10 | 45.22 | $51.79 | 100 |
| 2024-09-09 | 45.82 | $51.90 | 1100 |
| 2024-09-06 | 42.99 | $51.47 | 135 |
| 2024-09-05 | 48.23 | $52.41 | 103 |
| 2024-09-04 | 47.98 | $52.37 | 1600 |
| 2024-09-03 | 47.42 | $52.28 | 1500 |
| 2024-08-30 | 53.19 | $53.24 | 276412 |
| 2024-08-29 | 52.67 | $53.15 | 500 |
| 2024-08-28 | 52.40 | $53.10 | 208 |
| 2024-08-27 | 54.38 | $53.43 | 100 |
| 2024-08-26 | 53.83 | $53.32 | 1900 |
| 2024-08-23 | 56.74 | $53.81 | 803 |
| 2024-08-22 | 52.34 | $52.93 | 205 |
| 2024-08-21 | 56.70 | $53.63 | 1137 |
| 2024-08-20 | 56.15 | $53.52 | 124 |
| 2024-08-19 | 58.77 | $53.93 | 1400 |
| 2024-08-16 | 56.27 | $53.40 | 100 |
| 2024-08-15 | 53.53 | $52.86 | 5700 |
| 2024-08-14 | 50.49 | $52.30 | 100 |
| 2024-08-13 | 52.05 | $52.57 | 2836 |
| 2024-08-12 | 49.23 | $52.06 | 6600 |
| 2024-08-09 | 48.15 | $51.87 | 1940 |
| 2024-08-08 | 46.50 | $51.58 | 3504 |
| 2024-08-07 | 40.83 | $50.66 | 500 |
| 2024-08-06 | 38.40 | $50.30 | 642 |
| 2024-08-05 | 35.98 | $49.95 | 3400 |
| 2024-08-02 | 42.74 | $51.43 | 100 |
| 2024-08-01 | 46.93 | $52.17 | 1025 |
| 2024-07-31 | 52.40 | $53.00 | 4200 |
| 2024-07-30 | 44.73 | $51.96 | 100 |
| 2024-07-29 | 46.23 | $52.18 | 512 |
| 2024-07-26 | 46.70 | $52.25 | 1400 |
| 2024-07-25 | 42.47 | $51.72 | 300 |
| 2024-07-24 | 42.90 | $51.79 | 3420 |
| 2024-07-23 | 47.72 | $52.53 | 8005 |
| 2024-07-22 | 51.03 | $52.98 | 140 |
| 2024-07-19 | 47.82 | $52.56 | 228 |
| 2024-07-18 | 51.73 | $53.07 | 1000 |
| 2024-07-17 | 55.46 | $53.51 | 500 |
| 2024-07-16 | 64.12 | $54.38 | 112 |
| 2024-07-15 | 61.91 | $54.04 | 16900 |
| 2024-07-12 | 67.87 | $54.55 | 100 |
| 2024-07-11 | 66.98 | $54.40 | 2116 |
| 2024-07-10 | 65.28 | $54.12 | 100 |
| 2024-07-09 | 62.95 | $53.76 | 2531 |
| 2024-07-08 | 61.30 | $53.52 | 2500 |
| 2024-07-05 | 62.18 | $53.60 | 136 |
| 2024-07-03 | 60.50 | $53.35 | 102 |
| 2024-07-02 | 55.41 | $52.67 | 2127 |
| 2024-07-01 | 53.04 | $52.39 | 342914 |
| 2024-06-28 | 53.04 | $52.39 | 106 |
| 2024-06-27 | 51.97 | $52.26 | 6710 |
| 2024-06-26 | 51.97 | $52.26 | 81249 |
| 2024-06-25 | 52.72 | $52.35 | 3102 |
| 2024-06-24 | 58.03 | $52.95 | 124100 |
| 2024-06-21 | 56.93 | $52.79 | 104 |
| 2024-06-20 | 58.57 | $52.97 | 2000 |
| 2024-06-18 | 59.47 | $53.07 | 100 |
| 2024-06-17 | 57.28 | $52.72 | 100 |
| 2024-06-14 | 54.97 | $52.37 | 200 |
| 2024-06-13 | 54.70 | $52.33 | 109 |
| 2024-06-12 | 55.25 | $52.40 | 102 |
| 2024-06-11 | 51.95 | $51.89 | 100 |
| 2024-06-10 | 53.72 | $52.13 | 64216 |
| 2024-06-07 | 51.08 | $51.73 | 1133 |
| 2024-06-06 | 54.24 | $52.16 | 3000 |
| 2024-06-05 | 52.88 | $51.95 | 4400 |
| 2024-06-04 | 46.77 | $51.09 | 1304 |
| 2024-06-03 | 53.00 | $51.91 | 3700 |
| 2024-05-31 | 46.94 | $51.17 | 110009 |
| 2024-05-30 | 51.36 | $51.69 | 1500 |
| 2024-05-29 | 52.35 | $51.80 | 1010 |
| 2024-05-28 | 60.06 | $52.57 | 115 |
| 2024-05-24 | 60.72 | $52.63 | 100 |
| 2024-05-23 | 59.59 | $52.47 | 100 |
| 2024-05-22 | 62.69 | $52.76 | 534 |
| 2024-05-21 | 64.79 | $52.95 | 100 |
| 2024-05-20 | 67.98 | $53.23 | 1024 |
| 2024-05-17 | 69.84 | $53.39 | 100 |
| 2024-05-16 | 68.72 | $53.17 | 100 |
| 2024-05-15 | 68.05 | $53.04 | 420 |
| 2024-05-14 | 65.30 | $52.53 | 1011 |
| 2024-05-13 | 63.79 | $52.27 | 800 |
| 2024-05-10 | 61.26 | $51.86 | 1009 |
| 2024-05-09 | 60.62 | $51.76 | 56434 |
| 2024-05-08 | 59.87 | $51.64 | 1319 |
| 2024-05-07 | 60.05 | $51.66 | 309 |
| 2024-05-06 | 62.67 | $51.95 | 100 |
| 2024-05-03 | 62.94 | $51.98 | 3500 |
| 2024-05-02 | 60.63 | $51.55 | 7200 |
| 2024-05-01 | 52.85 | $50.35 | 100 |
| 2024-04-30 | 52.10 | $50.25 | 337019 |
| 2024-04-29 | 58.66 | $50.99 | 10630 |
| 2024-04-26 | 55.18 | $50.51 | 5500 |
| 2024-04-25 | 51.98 | $50.11 | 1700 |
| 2024-04-24 | 50.90 | $49.98 | 100 |
| 2024-04-23 | 49.41 | $49.80 | 509 |
| 2024-04-22 | 46.47 | $49.46 | 21929 |
| 2024-04-19 | 41.66 | $48.95 | 1709 |
| 2024-04-18 | 43.18 | $49.16 | 2700 |
| 2024-04-17 | 41.54 | $48.99 | 6400 |
| 2024-04-16 | 41.87 | $49.04 | 3526 |
| 2024-04-15 | 45.69 | $49.58 | 2500 |
| 2024-04-12 | 48.07 | $49.89 | 400 |
| 2024-04-11 | 59.51 | $51.09 | 2925 |
| 2024-04-10 | 56.30 | $50.70 | 113 |
| 2024-04-09 | 64.52 | $51.36 | 1516 |
| 2024-04-08 | 62.30 | $51.08 | 49600 |
| 2024-04-05 | 59.83 | $50.79 | 27900 |
| 2024-04-04 | 59.21 | $50.72 | 83542 |
| 2024-04-03 | 61.37 | $50.89 | 40900 |
| 2024-04-02 | 60.49 | $50.78 | 100 |
| 2024-04-01 | 58.60 | $50.55 | 2529 |
| 2024-03-28 | 57.68 | $50.44 | 3600 |
| 2024-03-27 | 56.77 | $50.33 | 100 |
| 2024-03-26 | 56.04 | $50.24 | 141923 |
| 2024-03-25 | 55.64 | $50.19 | 1800 |
| 2024-03-22 | 55.56 | $50.18 | 100 |
| 2024-03-21 | 58.84 | $50.52 | 48300 |
| 2024-03-20 | 57.87 | $50.38 | 2600 |
| 2024-03-19 | 54.19 | $49.88 | 100 |
| 2024-03-18 | 56.44 | $50.12 | 16800 |
| 2024-03-15 | 55.26 | $49.96 | 100 |
| 2024-03-14 | 57.95 | $50.25 | 100 |
| 2024-03-13 | 59.08 | $50.37 | 24034 |
| 2024-03-12 | 63.06 | $50.78 | 100 |
| 2024-03-11 | 59.93 | $50.28 | 512 |
| 2024-03-08 | 59.41 | $50.20 | 4400 |
| 2024-03-07 | 59.97 | $50.26 | 4832 |
| 2024-03-06 | 58.16 | $49.97 | 100 |
| 2024-03-05 | 53.72 | $49.32 | 5000 |
| 2024-03-04 | 57.47 | $49.74 | 400 |
| 2024-03-01 | 59.05 | $49.91 | 927 |
| 2024-02-29 | 54.96 | $49.32 | 110700 |
| 2024-02-28 | 54.07 | $49.20 | 300 |
| 2024-02-27 | 59.96 | $49.83 | 100 |
| 2024-02-26 | 58.95 | $49.68 | 633 |
| 2024-02-23 | 61.09 | $49.90 | 7329 |
| 2024-02-22 | 61.97 | $49.99 | 100 |
| 2024-02-21 | 58.92 | $49.50 | 736 |
| 2024-02-20 | 58.47 | $49.43 | 100 |
| 2024-02-16 | 57.71 | $49.31 | 101 |
| 2024-02-15 | 56.90 | $49.18 | 2325 |
| 2024-02-14 | 55.85 | $49.01 | 141 |
| 2024-02-13 | 50.90 | $48.27 | 4423 |
| 2024-02-12 | 57.80 | $49.10 | 7504 |
| 2024-02-09 | 56.10 | $48.85 | 5332 |
| 2024-02-08 | 54.71 | $48.65 | 522 |
| 2024-02-07 | 57.30 | $48.95 | 100 |
| 2024-02-06 | 56.84 | $48.88 | 200400 |
| 2024-02-05 | 50.52 | $47.99 | 148300 |
| 2024-02-02 | 48.76 | $47.77 | 500 |
| 2024-02-01 | 49.75 | $47.90 | 103 |
| 2024-01-31 | 45.88 | $47.42 | 107500 |
| 2024-01-30 | 48.31 | $47.75 | 125 |
| 2024-01-29 | 52.05 | $48.22 | 600 |
| 2024-01-26 | 51.05 | $48.09 | 100 |
| 2024-01-25 | 50.38 | $48.00 | 100 |
| 2024-01-24 | 50.45 | $48.01 | 100 |
| 2024-01-23 | 46.19 | $47.44 | 100 |
| 2024-01-22 | 44.20 | $47.19 | 505 |
| 2024-01-19 | 46.70 | $47.57 | 100 |
| 2024-01-18 | 42.81 | $47.09 | 100 |
| 2024-01-17 | 39.77 | $46.74 | 500 |
| 2024-01-16 | 44.53 | $47.48 | 208 |
| 2024-01-12 | 52.90 | $48.51 | 1514 |
| 2024-01-11 | 50.94 | $48.28 | 24014 |
| 2024-01-10 | 49.47 | $48.11 | 900 |
| 2024-01-09 | 49.55 | $48.12 | 900 |
| 2024-01-08 | 55.19 | $48.76 | 1400 |
| 2024-01-05 | 54.42 | $48.66 | 2440 |
| 2024-01-04 | 54.20 | $48.63 | 100 |
| 2024-01-03 | 55.15 | $48.74 | 17543 |
| 2024-01-02 | 56.86 | $48.94 | 1111 |
| 2023-12-29 | 62.90 | $49.59 | 261100 |
| 2023-12-28 | 62.55 | $49.53 | 31300 |
| 2023-12-27 | 59.54 | $49.03 | 100 |
| 2023-12-26 | 58.20 | $48.82 | 100 |
| 2023-12-22 | 55.67 | $48.44 | 3700 |
| 2023-12-21 | 57.41 | $48.64 | 2211 |
| 2023-12-20 | 50.61 | $47.71 | 347 |
| 2023-12-19 | 59.20 | $48.60 | 17012 |
| 2023-12-18 | 59.52 | $48.63 | 100 |
| 2023-12-15 | 59.62 | $48.64 | 4700 |
| 2023-12-14 | 61.65 | $48.84 | — |
| 2023-12-13 | 57.38 | $48.22 | 2000 |
| 2023-12-12 | 53.75 | $47.76 | 100 |
| 2023-12-11 | 54.13 | $47.80 | 606 |
| 2023-12-08 | 51.86 | $47.52 | 1000 |
| 2023-12-07 | 53.66 | $47.72 | 2600 |
| 2023-12-06 | 52.00 | $47.51 | 1338 |
| 2023-12-05 | 53.92 | $47.73 | 23443 |
| 2023-12-04 | 54.80 | $47.83 | 200 |
| 2023-12-01 | 58.89 | $48.28 | 3505 |
| 2023-11-30 | 58.03 | $48.15 | 325434 |
| 2023-11-29 | 56.91 | $47.98 | 1000 |
| 2023-11-28 | 59.30 | $48.25 | 1744 |
| 2023-11-27 | 56.47 | $47.81 | 900 |
| 2023-11-24 | 58.04 | $47.99 | 4620 |
| 2023-11-22 | 57.67 | $47.93 | 3244 |
| 2023-11-21 | 58.74 | $48.06 | 100 |
| 2023-11-20 | 61.06 | $48.34 | 29200 |
| 2023-11-17 | 57.96 | $47.79 | 100 |
| 2023-11-16 | 57.55 | $47.72 | 3519 |
| 2023-11-15 | 60.67 | $48.11 | 2500 |
| 2023-11-14 | 58.65 | $47.74 | 501 |
| 2023-11-13 | 51.92 | $46.68 | — |
| 2023-11-10 | 52.15 | $46.71 | 3505 |
| 2023-11-09 | 49.63 | $46.35 | 100 |
| 2023-11-08 | 52.87 | $46.79 | 400 |
| 2023-11-07 | 54.79 | $47.04 | 100 |
| 2023-11-06 | 55.64 | $47.15 | 6605 |
| 2023-11-03 | 53.59 | $46.82 | 207 |
| 2023-11-02 | 47.76 | $45.98 | 400 |
| 2023-11-01 | 41.71 | $45.25 | 100 |
| 2023-10-31 | 38.07 | $44.86 | 15200 |
| 2023-10-30 | 39.95 | $45.17 | — |
| 2023-10-27 | 34.81 | $44.65 | 300 |
| 2023-10-26 | 34.97 | $44.68 | 600 |
| 2023-10-25 | 36.33 | $44.93 | 100 |
| 2023-10-24 | 39.72 | $45.51 | 515 |
| 2023-10-23 | 34.51 | $44.99 | 13800 |
| 2023-10-20 | 34.73 | $45.03 | 804 |
| 2023-10-19 | 37.63 | $45.54 | 300 |
| 2023-10-18 | 39.02 | $45.77 | 3500 |
| 2023-10-17 | 43.64 | $46.46 | 300 |
| 2023-10-16 | 44.43 | $46.57 | 600 |
| 2023-10-13 | 41.78 | $46.28 | 801 |
| 2023-10-12 | 43.06 | $46.47 | 300 |
| 2023-10-11 | 46.64 | $46.97 | 900 |
| 2023-10-10 | 44.17 | $46.69 | 303 |
| 2023-10-09 | 37.93 | $46.05 | 2 |
| 2023-10-06 | 38.25 | $46.10 | 3200 |
| 2023-10-05 | 33.84 | $45.68 | 801 |
| 2023-10-04 | 32.86 | $45.59 | 301 |
| 2023-10-03 | 33.22 | $45.66 | 302600 |
| 2023-10-02 | 36.86 | $46.32 | 9335 |
| 2023-09-29 | 37.04 | $46.35 | 173500 |
| 2023-09-28 | 37.90 | $46.50 | 100 |
| 2023-09-27 | 36.69 | $46.37 | 78440 |
| 2023-09-26 | 35.97 | $46.29 | — |
| 2023-09-25 | 39.34 | $46.92 | 40239 |
| 2023-09-22 | 40.60 | $47.14 | 206 |
| 2023-09-21 | 35.99 | $46.62 | 515 |
| 2023-09-20 | 40.41 | $47.39 | 210 |
| 2023-09-19 | 41.73 | $47.60 | 301 |
| 2023-09-18 | 47.85 | $48.46 | 1126 |
| 2023-09-15 | 48.48 | $48.54 | — |
| 2023-09-14 | 49.80 | $48.71 | 316 |
| 2023-09-13 | 47.15 | $48.38 | 12804 |
| 2023-09-12 | 47.44 | $48.42 | 100 |
| 2023-09-11 | 48.64 | $48.59 | 1328 |
| 2023-09-08 | 44.13 | $48.02 | 104 |
| 2023-09-07 | 43.38 | $47.93 | 506 |
| 2023-09-06 | 46.74 | $48.44 | 400 |
| 2023-09-05 | 48.42 | $48.68 | 1300 |
| 2023-09-01 | 50.50 | $48.97 | — |
| 2023-08-31 | 46.59 | $48.45 | 22200 |
| 2023-08-30 | 50.05 | $48.93 | 202 |
| 2023-08-29 | 51.65 | $49.14 | 300 |
| 2023-08-28 | 47.15 | $48.55 | 700 |
| 2023-08-25 | 43.42 | $48.11 | 503 |
| 2023-08-24 | 42.99 | $48.06 | 100 |
| 2023-08-23 | 44.21 | $48.25 | 5500 |
| 2023-08-22 | 38.13 | $47.56 | 22031 |
| 2023-08-21 | 38.59 | $47.64 | 305 |
| 2023-08-18 | 37.42 | $47.51 | 1104 |
| 2023-08-17 | 39.12 | $47.82 | 301 |
| 2023-08-16 | 38.08 | $47.70 | 300 |
| 2023-08-15 | 40.19 | $48.09 | 304 |
| 2023-08-14 | 43.20 | $48.61 | 319 |
| 2023-08-11 | 44.68 | $48.85 | 508 |
| 2023-08-10 | 49.33 | $49.55 | 842 |
| 2023-08-09 | 48.97 | $49.50 | 401 |
| 2023-08-08 | 48.20 | $49.39 | 600 |
| 2023-08-07 | 52.00 | $49.95 | 304 |
| 2023-08-04 | 52.35 | $50.00 | 300 |
| 2023-08-03 | 52.56 | $50.03 | 303 |
| 2023-08-02 | 51.43 | $49.84 | 201 |
| 2023-08-01 | 59.72 | $51.01 | 203 |
| 2023-07-31 | 64.72 | $51.60 | 209 |
| 2023-07-28 | 64.53 | $51.56 | 300 |
| 2023-07-27 | 58.11 | $50.37 | 100 |
| 2023-07-26 | 64.13 | $51.02 | 205 |
| 2023-07-25 | 62.54 | $50.74 | 237 |
| 2023-07-24 | 60.21 | $50.35 | 56900 |
| 2023-07-21 | 55.64 | $49.67 | 57900 |
| 2023-07-20 | 55.91 | $49.70 | 342 |
| 2023-07-19 | 58.98 | $50.04 | 29900 |
| 2023-07-18 | 59.26 | $50.07 | 302 |
| 2023-07-17 | 62.27 | $50.40 | 12426 |
| 2023-07-14 | 61.71 | $50.30 | 100 |
| 2023-07-13 | 63.50 | $50.50 | 100 |
| 2023-07-12 | 60.39 | $49.93 | 103 |
| 2023-07-11 | 54.42 | $49.01 | 100 |
| 2023-07-10 | 50.67 | $48.52 | 641 |
| 2023-07-07 | 50.67 | $48.52 | 310 |
| 2023-07-06 | 47.05 | $48.07 | 503 |
| 2023-07-05 | 54.37 | $48.94 | 403 |
| 2023-07-03 | 57.50 | $49.26 | 4503 |
| 2023-06-30 | 53.18 | $48.72 | 73842 |
| 2023-06-29 | 49.38 | $48.30 | 1200 |
| 2023-06-28 | 51.66 | $48.54 | 100 |
| 2023-06-27 | 54.54 | $48.83 | 2306 |
| 2023-06-26 | 50.07 | $48.34 | 100 |
| 2023-06-23 | 48.39 | $48.17 | 540 |
| 2023-06-22 | 55.58 | $48.86 | 1448 |
| 2023-06-21 | 57.22 | $49.00 | 100 |
| 2023-06-20 | 58.87 | $49.14 | 211 |
| 2023-06-16 | 71.28 | $50.03 | 123806 |
| 2023-06-15 | 74.29 | $50.21 | 100 |
| 2023-06-14 | 71.35 | $49.75 | 133 |
| 2023-06-13 | 65.98 | $49.08 | — |
| 2023-06-12 | 65.98 | $49.08 | 4722 |
| 2023-06-09 | 62.36 | $48.70 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.42
2026-07-20
Close Price
$73.47
Vol: 1216
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -84.42 | $73.47 | 1216 |
| 2026-07-17 | -85.33 | $73.37 | 3300 |
| 2026-07-16 | -100.00 | $74.34 | 3200 |
| 2026-07-15 | -84.24 | $75.84 | 24700 |
| 2026-07-14 | -81.40 | $76.07 | 2200 |
| 2026-07-13 | -98.40 | $74.69 | 11800 |
| 2026-07-10 | -70.05 | $77.37 | 8200 |
| 2026-07-09 | -71.05 | $77.11 | 1417 |
| 2026-07-08 | -72.61 | $76.61 | 1400 |
| 2026-07-07 | -80.98 | $75.91 | 57700 |
| 2026-07-06 | -55.38 | $78.05 | 48549 |
| 2026-07-02 | -83.37 | $75.71 | 26200 |
| 2026-07-01 | -69.62 | $76.86 | 32400 |
| 2026-06-30 | -45.33 | $78.89 | 213206 |
| 2026-06-29 | -57.18 | $77.90 | 30036 |
| 2026-06-26 | -63.04 | $77.41 | 2900 |
| 2026-06-25 | -52.99 | $78.25 | 1407 |
| 2026-06-24 | -61.72 | $77.52 | 278400 |
| 2026-06-23 | -63.04 | $77.41 | 1043 |
| 2026-06-22 | -5.38 | $82.23 | 17215 |
| 2026-06-18 | 0.00 | $81.97 | 103600 |
| 2026-06-17 | -32.66 | $79.29 | 61700 |
| 2026-06-16 | -27.44 | $79.36 | 7000 |
| 2026-06-15 | -9.53 | $80.90 | 800 |
| 2026-06-12 | -40.81 | $78.21 | 158608 |
| 2026-06-11 | -43.60 | $77.97 | 3600 |
| 2026-06-10 | -80.00 | $74.84 | 2100 |
| 2026-06-09 | -67.67 | $75.90 | 15537 |
| 2026-06-08 | -67.33 | $75.93 | 16443 |
| 2026-06-05 | -83.02 | $74.58 | 1147 |
| 2026-06-04 | -24.07 | $79.65 | 1356 |
| 2026-06-03 | -12.44 | $80.65 | 1628 |
| 2026-06-02 | 0.00 | $81.72 | 7925 |
| 2026-06-01 | -5.38 | $80.69 | 2600 |
| 2026-05-29 | -4.85 | $79.01 | 461400 |
| 2026-05-28 | -1.52 | $78.95 | 4407 |
| 2026-05-27 | -4.46 | $78.58 | 7025 |
| 2026-05-26 | -0.16 | $78.69 | 8603 |
| 2026-05-22 | -42.11 | $75.86 | 5442 |
| 2026-05-21 | -35.99 | $76.22 | 3700 |
| 2026-05-20 | -45.01 | $75.59 | 1300 |
| 2026-05-19 | -70.87 | $74.01 | 3800 |
| 2026-05-18 | -55.77 | $74.86 | 4013 |
| 2026-05-15 | -54.17 | $74.96 | 12514 |
| 2026-05-14 | -12.66 | $77.55 | 1100 |
| 2026-05-13 | -16.19 | $77.33 | 3447 |
| 2026-05-12 | -40.62 | $75.72 | 2531 |
| 2026-05-11 | -2.64 | $78.16 | 8521 |
| 2026-05-08 | 0.00 | $78.24 | 23834 |
| 2026-05-07 | -15.96 | $76.62 | 4631 |
| 2026-05-06 | 0.00 | $77.59 | 4500 |
| 2026-05-05 | -3.86 | $75.20 | 52908 |
| 2026-05-04 | -8.95 | $73.68 | 7200 |
| 2026-05-01 | -4.34 | $73.69 | 3100 |
| 2026-04-30 | -5.16 | $73.62 | 802400 |
| 2026-04-29 | -16.08 | $72.69 | 4505 |
| 2026-04-28 | -11.58 | $72.88 | 18300 |
| 2026-04-27 | -3.41 | $73.69 | 26900 |
| 2026-04-24 | -1.40 | $73.75 | 1308 |
| 2026-04-23 | -14.98 | $72.30 | 4045 |
| 2026-04-22 | -4.03 | $73.47 | 1336 |
| 2026-04-21 | -16.85 | $72.10 | 1900 |
| 2026-04-20 | -7.21 | $73.13 | 1900 |
| 2026-04-17 | -2.34 | $73.65 | 1100 |
| 2026-04-16 | -0.43 | $72.39 | 2000 |
| 2026-04-15 | -1.69 | $71.94 | 736 |
| 2026-04-14 | 0.00 | $72.09 | 6559 |
| 2026-04-13 | -1.29 | $70.87 | 6600 |
| 2026-04-10 | -5.39 | $70.24 | 37011 |
| 2026-04-09 | -5.15 | $70.04 | 11900 |
| 2026-04-08 | -2.23 | $70.25 | 40100 |
| 2026-04-07 | -47.80 | $66.42 | 2700 |
| 2026-04-06 | -51.22 | $66.21 | 19711 |
| 2026-04-02 | -60.69 | $65.63 | 1742 |
| 2026-04-01 | -48.78 | $66.36 | 1939 |
| 2026-03-31 | -58.73 | $65.75 | 468822 |
| 2026-03-30 | -95.60 | $63.49 | 10200 |
| 2026-03-27 | -98.51 | $64.14 | 9215 |
| 2026-03-26 | -100.00 | $64.51 | 2500 |
| 2026-03-25 | -77.85 | $66.59 | 2502 |
| 2026-03-24 | -90.40 | $65.67 | 700 |
| 2026-03-23 | -75.83 | $66.90 | 1023 |
| 2026-03-20 | -100.00 | $64.86 | 6602 |
| 2026-03-19 | -78.34 | $67.15 | 6607 |
| 2026-03-18 | -77.45 | $67.22 | 4500 |
| 2026-03-17 | -64.08 | $68.27 | 1730 |
| 2026-03-16 | -69.68 | $67.83 | 7100 |
| 2026-03-13 | -92.10 | $66.07 | 2800 |
| 2026-03-12 | -90.32 | $66.21 | 1800 |
| 2026-03-11 | -66.11 | $68.11 | 1200 |
| 2026-03-10 | -66.37 | $68.09 | 21416 |
| 2026-03-09 | -69.94 | $67.81 | 71830 |
| 2026-03-06 | -92.17 | $66.47 | 63710 |
| 2026-03-05 | -86.50 | $66.89 | 3002 |
| 2026-03-04 | -67.88 | $68.27 | 80100 |
| 2026-03-03 | -77.06 | $67.59 | 24843 |
| 2026-03-02 | -39.39 | $71.09 | 5600 |
| 2026-02-27 | -19.79 | $72.19 | 547500 |
| 2026-02-26 | -11.23 | $72.67 | 1805 |
| 2026-02-25 | -1.25 | $73.23 | 4704 |
| 2026-02-24 | -4.99 | $72.45 | 147111 |
| 2026-02-23 | -18.29 | $71.22 | 2100 |
| 2026-02-20 | 0.00 | $72.01 | 3336 |
| 2026-02-19 | -27.27 | $70.49 | 23920 |
| 2026-02-18 | -22.63 | $70.61 | 77100 |
| 2026-02-17 | -21.53 | $70.44 | 5100 |
| 2026-02-13 | -17.81 | $70.63 | 1600 |
| 2026-02-12 | -22.70 | $70.38 | 67301 |
| 2026-02-11 | 0.00 | $71.10 | 146200 |
| 2026-02-10 | -9.61 | $70.10 | 6702 |
| 2026-02-09 | -16.01 | $69.84 | 1731 |
| 2026-02-06 | -24.43 | $69.41 | 800 |
| 2026-02-05 | -61.14 | $67.69 | 2700 |
| 2026-02-04 | -56.77 | $67.89 | 80843 |
| 2026-02-03 | -40.83 | $68.62 | 5800 |
| 2026-02-02 | -41.05 | $68.61 | 6500 |
| 2026-01-30 | -42.16 | $68.15 | 846905 |
| 2026-01-29 | -6.12 | $70.06 | 6900 |
| 2026-01-28 | -3.56 | $70.24 | 5901 |
| 2026-01-27 | 0.00 | $69.83 | 2507 |
| 2026-01-26 | -6.28 | $68.53 | 25400 |
| 2026-01-23 | -4.05 | $68.40 | 20124 |
| 2026-01-22 | -0.78 | $68.28 | 10847 |
| 2026-01-21 | -1.29 | $67.74 | 4618 |
| 2026-01-20 | -28.88 | $66.46 | 17500 |
| 2026-01-16 | -12.88 | $67.20 | 1113 |
| 2026-01-15 | -3.04 | $67.64 | 5427 |
| 2026-01-14 | -4.22 | $67.07 | 1737 |
| 2026-01-13 | -8.02 | $66.89 | 1700 |
| 2026-01-12 | 0.00 | $67.27 | 7533 |
| 2026-01-09 | -10.26 | $66.38 | 2935 |
| 2026-01-08 | -14.22 | $66.21 | 4100 |
| 2026-01-07 | -13.75 | $66.23 | 3548 |
| 2026-01-06 | 0.00 | $66.82 | 13308 |
| 2026-01-05 | 0.00 | $66.30 | 1324 |
| 2026-01-02 | -13.13 | $65.31 | 425 |
| 2025-12-31 | -65.63 | $63.63 | 122300 |
| 2025-12-30 | -52.81 | $64.04 | 2143 |
| 2025-12-29 | -52.50 | $64.05 | 1309 |
| 2025-12-26 | -55.63 | $63.95 | 1800 |
| 2025-12-24 | -69.06 | $63.52 | 183900 |
| 2025-12-23 | -73.13 | $63.39 | 41900 |
| 2025-12-22 | -43.13 | $64.35 | 1900 |
| 2025-12-19 | -61.06 | $63.77 | 907 |
| 2025-12-18 | -76.32 | $63.28 | 4438 |
| 2025-12-17 | -99.07 | $62.55 | 11500 |
| 2025-12-16 | -91.59 | $62.79 | 8900 |
| 2025-12-15 | -71.65 | $63.43 | 4701 |
| 2025-12-12 | -23.36 | $64.98 | 2008 |
| 2025-12-11 | -0.31 | $65.72 | 9700 |
| 2025-12-10 | -3.89 | $65.73 | 441 |
| 2025-12-09 | -23.67 | $65.10 | 12800 |
| 2025-12-08 | -21.01 | $65.19 | 1900 |
| 2025-12-05 | -12.43 | $65.48 | 1400 |
| 2025-12-04 | -31.95 | $64.82 | 3100 |
| 2025-12-03 | -28.99 | $64.92 | 227120 |
| 2025-12-02 | -41.72 | $64.49 | 132000 |
| 2025-12-01 | -49.86 | $64.31 | 23500 |
| 2025-11-28 | -43.98 | $64.52 | 320200 |
| 2025-11-26 | -52.09 | $64.24 | 629 |
| 2025-11-25 | -69.52 | $63.73 | 14100 |
| 2025-11-24 | -71.54 | $63.65 | 50700 |
| 2025-11-21 | -87.66 | $63.01 | 26100 |
| 2025-11-20 | -100.00 | $63.20 | 4627 |
| 2025-11-19 | -97.32 | $63.95 | 14900 |
| 2025-11-18 | -93.83 | $64.21 | 4400 |
| 2025-11-17 | -81.89 | $64.50 | 700 |
| 2025-11-14 | -55.97 | $65.13 | 150348 |
| 2025-11-13 | -54.73 | $65.16 | 6963 |
| 2025-11-12 | -28.40 | $65.80 | 7000 |
| 2025-11-11 | -25.91 | $65.85 | 100400 |
| 2025-11-10 | -20.06 | $65.81 | 50708 |
| 2025-11-07 | -54.57 | $64.64 | 50800 |
| 2025-11-06 | -32.47 | $64.99 | 300 |
| 2025-11-05 | -21.65 | $65.49 | 10100 |
| 2025-11-04 | -32.90 | $64.97 | 200 |
| 2025-11-03 | -8.66 | $66.09 | 198799 |
| 2025-10-31 | -15.15 | $65.79 | 198800 |
| 2025-10-30 | -13.85 | $65.85 | 1000 |
| 2025-10-29 | 0.00 | $66.49 | 225 |
| 2025-10-28 | -0.69 | $66.16 | 10200 |
| 2025-10-27 | 0.00 | $66.17 | 3700 |
| 2025-10-24 | -0.55 | $65.49 | 5330 |
| 2025-10-23 | -5.56 | $65.10 | 730 |
| 2025-10-22 | -20.18 | $64.60 | 100 |
| 2025-10-21 | -18.71 | $64.65 | 52143 |
| 2025-10-20 | 0.00 | $65.29 | 52143 |
| 2025-10-17 | -7.45 | $64.48 | 1100 |
| 2025-10-16 | -8.51 | $64.45 | 100 |
| 2025-10-15 | -22.34 | $64.06 | 3800 |
| 2025-10-14 | -56.38 | $63.10 | 100 |
| 2025-10-13 | -37.23 | $63.64 | 23200 |
| 2025-10-10 | -100.00 | $61.87 | 400 |
| 2025-10-09 | -27.68 | $64.07 | 5534 |
| 2025-10-08 | -3.57 | $64.61 | 2100 |
| 2025-10-07 | -18.68 | $64.18 | 700 |
| 2025-10-06 | -1.90 | $64.63 | 1000 |
| 2025-10-03 | 0.00 | $64.33 | 900 |
| 2025-10-02 | -1.69 | $64.11 | 2400 |
| 2025-10-01 | -6.65 | $63.87 | 1107 |
| 2025-09-30 | -20.44 | $63.31 | 433200 |
| 2025-09-29 | -24.83 | $63.06 | 400 |
| 2025-09-26 | -37.70 | $62.50 | 3417 |
| 2025-09-25 | -31.72 | $62.76 | 74700 |
| 2025-09-24 | -24.60 | $63.07 | 35800 |
| 2025-09-23 | -18.39 | $63.34 | 51016 |
| 2025-09-22 | -7.13 | $63.83 | 1442 |
| 2025-09-19 | -13.56 | $63.55 | 3047 |
| 2025-09-18 | -7.59 | $63.81 | 500 |
| 2025-09-17 | -6.21 | $63.87 | 67500 |
| 2025-09-16 | 0.00 | $63.67 | 1600 |
| 2025-09-15 | -2.11 | $63.04 | 2400 |
| 2025-09-12 | -3.64 | $62.70 | 5.4M |
| 2025-09-11 | 0.00 | $62.81 | 5044 |
| 2025-09-10 | -3.13 | $61.96 | 745 |
| 2025-09-09 | -1.13 | $61.54 | 10600 |
| 2025-09-08 | 0.00 | $61.18 | 3500 |
| 2025-09-05 | -26.76 | $60.65 | 700 |
| 2025-09-04 | -66.90 | $60.08 | 100 |
| 2025-09-03 | -43.41 | $60.24 | 200 |
| 2025-09-02 | -51.26 | $60.01 | 7132 |
| 2025-08-29 | -43.38 | $60.08 | 52104 |
| 2025-08-28 | -21.53 | $60.41 | 1300 |
| 2025-08-27 | -27.08 | $60.25 | 326 |
| 2025-08-26 | -14.93 | $60.60 | 300 |
| 2025-08-25 | -9.72 | $60.75 | 100 |
| 2025-08-22 | -2.08 | $60.97 | 2200 |
| 2025-08-21 | -37.54 | $59.93 | 100 |
| 2025-08-20 | -35.44 | $59.99 | 2439 |
| 2025-08-19 | -28.42 | $60.19 | 1000 |
| 2025-08-18 | -11.58 | $60.67 | 2647 |
| 2025-08-15 | -21.40 | $60.39 | 243 |
| 2025-08-14 | -26.32 | $60.25 | 7141 |
| 2025-08-13 | -1.40 | $60.96 | 4200 |
| 2025-08-12 | 0.00 | $60.33 | 818 |
| 2025-08-11 | -31.46 | $59.61 | 700 |
| 2025-08-08 | -24.88 | $59.75 | 100 |
| 2025-08-07 | -22.07 | $59.81 | 803 |
| 2025-08-06 | -42.72 | $59.37 | 2300 |
| 2025-08-05 | -53.52 | $59.14 | 2016 |
| 2025-08-04 | -61.97 | $58.96 | 2800 |
| 2025-08-01 | -81.93 | $58.33 | 1823 |
| 2025-07-31 | -68.07 | $58.66 | 37600 |
| 2025-07-30 | -51.68 | $59.05 | 2800 |
| 2025-07-29 | -35.71 | $59.43 | 19737 |
| 2025-07-28 | -37.40 | $59.39 | 900 |
| 2025-07-25 | -20.59 | $59.79 | 2132 |
| 2025-07-24 | -13.03 | $59.97 | 1014 |
| 2025-07-23 | -0.73 | $60.26 | 2534 |
| 2025-07-22 | -8.68 | $59.55 | 1821 |
| 2025-07-21 | -4.52 | $59.60 | 4900 |
| 2025-07-18 | -10.10 | $59.15 | 3900 |
| 2025-07-17 | -3.30 | $59.21 | 900 |
| 2025-07-16 | -5.74 | $58.87 | 64344 |
| 2025-07-15 | 0.00 | $58.85 | 100 |
| 2025-07-14 | -17.45 | $58.32 | 1726 |
| 2025-07-11 | -23.11 | $58.20 | 4200 |
| 2025-07-10 | -13.21 | $58.41 | 4700 |
| 2025-07-09 | -25.00 | $58.16 | 4608 |
| 2025-07-08 | -19.34 | $58.28 | 5228 |
| 2025-07-07 | -37.26 | $57.90 | 6948 |
| 2025-07-03 | 0.00 | $58.69 | 3500 |
| 2025-07-02 | 0.00 | $58.48 | 125700 |
| 2025-07-01 | -5.72 | $58.27 | 8320 |
| 2025-06-30 | -1.37 | $58.17 | 196702 |
| 2025-06-27 | -4.60 | $58.06 | 3022 |
| 2025-06-26 | 0.00 | $58.21 | 2300 |
| 2025-06-25 | -13.62 | $57.55 | 86900 |
| 2025-06-24 | -9.97 | $57.66 | 54900 |
| 2025-06-23 | -31.56 | $57.01 | 4436 |
| 2025-06-20 | -46.18 | $56.57 | 519 |
| 2025-06-18 | -35.55 | $56.89 | 3300 |
| 2025-06-17 | -33.89 | $56.94 | 500 |
| 2025-06-16 | -15.95 | $57.48 | 1200 |
| 2025-06-13 | -34.22 | $56.93 | 200 |
| 2025-06-12 | -9.97 | $57.66 | 9700 |
| 2025-06-11 | -4.32 | $57.83 | 1100 |
| 2025-06-10 | -0.40 | $57.46 | 9311 |
| 2025-06-09 | 0.00 | $57.24 | 218700 |
| 2025-06-06 | -3.01 | $56.80 | 437 |
| 2025-06-05 | -11.59 | $56.53 | 3519 |
| 2025-06-04 | 0.00 | $56.39 | 2600 |
| 2025-06-03 | -10.58 | $55.72 | 17408 |
| 2025-06-02 | -25.96 | $55.40 | 326 |
| 2025-05-30 | -45.67 | $54.99 | 165400 |
| 2025-05-29 | -9.18 | $55.67 | 6837 |
| 2025-05-28 | -20.07 | $55.35 | 200 |
| 2025-05-27 | -11.18 | $55.58 | 200 |
| 2025-05-23 | -7.78 | $55.66 | 400 |
| 2025-05-22 | -13.61 | $55.45 | 700 |
| 2025-05-21 | -10.28 | $55.57 | 20500 |
| 2025-05-20 | -5.09 | $55.74 | 232 |
| 2025-05-19 | -0.89 | $55.90 | 215 |
| 2025-05-16 | -2.62 | $55.80 | 500 |
| 2025-05-15 | -1.69 | $55.85 | 15600 |
| 2025-05-14 | -1.27 | $55.87 | 402 |
| 2025-05-13 | 0.00 | $55.59 | 25300 |
| 2025-05-12 | -3.73 | $55.33 | 24549 |
| 2025-05-09 | -14.26 | $54.22 | 8100 |
| 2025-05-08 | -18.23 | $53.86 | 5733 |
| 2025-05-07 | -13.51 | $53.90 | 211600 |
| 2025-05-06 | -4.50 | $54.62 | 100 |
| 2025-05-05 | -2.31 | $54.80 | 800 |
| 2025-05-02 | -1.81 | $54.35 | 300 |
| 2025-05-01 | -0.32 | $53.00 | 100 |
| 2025-04-30 | -0.95 | $53.02 | 244600 |
| 2025-04-29 | -5.70 | $52.72 | 300 |
| 2025-04-28 | -8.23 | $52.56 | 3500 |
| 2025-04-25 | -10.60 | $52.41 | 326 |
| 2025-04-24 | -16.81 | $52.65 | 100 |
| 2025-04-23 | -26.68 | $52.01 | 1119 |
| 2025-04-22 | -34.22 | $51.47 | 200 |
| 2025-04-21 | -46.85 | $50.73 | 400 |
| 2025-04-17 | -46.05 | $50.79 | 430 |
| 2025-04-16 | -50.60 | $50.45 | 30334 |
| 2025-04-15 | -46.30 | $50.97 | 344 |
| 2025-04-14 | -45.53 | $51.09 | 238100 |
| 2025-04-11 | -54.31 | $50.47 | 1510 |
| 2025-04-10 | -71.18 | $49.10 | 1300 |
| 2025-04-09 | -57.64 | $50.20 | 2500 |
| 2025-04-08 | -100.00 | $46.76 | 16220 |
| 2025-04-07 | -96.29 | $47.62 | 1100 |
| 2025-04-04 | -100.00 | $49.29 | 806 |
| 2025-04-03 | -100.00 | $52.12 | 1125 |
| 2025-04-02 | -67.92 | $53.08 | 331 |
| 2025-04-01 | -73.58 | $52.93 | 743 |
| 2025-03-31 | -72.08 | $52.66 | 479600 |
| 2025-03-28 | -64.52 | $52.88 | 100 |
| 2025-03-27 | -33.55 | $53.84 | 100 |
| 2025-03-26 | -38.71 | $53.68 | 332400 |
| 2025-03-25 | -33.55 | $53.84 | 100 |
| 2025-03-24 | -22.90 | $54.17 | 1900 |
| 2025-03-21 | -27.42 | $54.03 | 1529 |
| 2025-03-20 | -25.81 | $54.08 | 4714 |
| 2025-03-19 | -9.03 | $54.60 | 900 |
| 2025-03-18 | -17.74 | $54.33 | 73045 |
| 2025-03-17 | -0.65 | $54.86 | 123724 |
| 2025-03-14 | -36.54 | $53.69 | 26500 |
| 2025-03-13 | -61.46 | $52.94 | 32900 |
| 2025-03-12 | -55.15 | $53.13 | 38900 |
| 2025-03-11 | -57.14 | $53.07 | 81302 |
| 2025-03-10 | -78.07 | $52.44 | 6400 |
| 2025-03-07 | -33.89 | $53.77 | 4612 |
| 2025-03-06 | -41.86 | $53.53 | 400 |
| 2025-03-05 | -34.22 | $53.76 | 81405 |
| 2025-03-04 | -82.39 | $52.31 | 2012 |
| 2025-03-03 | -80.27 | $51.78 | 106400 |
| 2025-02-28 | -69.07 | $52.20 | 298000 |
| 2025-02-27 | -46.93 | $53.03 | 2200 |
| 2025-02-26 | -19.20 | $54.07 | 9415 |
| 2025-02-25 | -33.07 | $53.55 | 1700 |
| 2025-02-24 | -33.07 | $53.55 | 61200 |
| 2025-02-21 | -12.27 | $54.33 | 1400 |
| 2025-02-20 | -3.95 | $54.44 | 2000 |
| 2025-02-19 | -4.22 | $53.99 | 447 |
| 2025-02-18 | -2.27 | $54.05 | 55548 |
| 2025-02-14 | -0.38 | $53.69 | 4000 |
| 2025-02-13 | 0.00 | $53.39 | 2912 |
| 2025-02-12 | 0.00 | $53.09 | 109 |
| 2025-02-11 | -7.06 | $52.82 | 2628 |
| 2025-02-10 | -1.20 | $52.97 | 501 |
| 2025-02-07 | -17.96 | $52.41 | 1526 |
| 2025-02-06 | -5.21 | $52.40 | 4100 |
| 2025-02-05 | -8.33 | $52.31 | 5800 |
| 2025-02-04 | -2.78 | $52.47 | 5100 |
| 2025-02-03 | -33.68 | $51.58 | 15511 |
| 2025-01-31 | -20.49 | $51.96 | 134500 |
| 2025-01-30 | -3.47 | $52.45 | 1000 |
| 2025-01-29 | -24.05 | $51.66 | 2025 |
| 2025-01-28 | -24.81 | $51.64 | 2518 |
| 2025-01-27 | -40.46 | $51.23 | 3600 |
| 2025-01-24 | -3.05 | $52.21 | 3407 |
| 2025-01-23 | -19.49 | $51.86 | 221 |
| 2025-01-22 | -21.69 | $51.80 | 600 |
| 2025-01-21 | -22.06 | $51.79 | 24629 |
| 2025-01-17 | -40.81 | $51.28 | 100 |
| 2025-01-16 | -60.63 | $50.93 | 300 |
| 2025-01-15 | -62.05 | $50.93 | 26601 |
| 2025-01-14 | -79.89 | $50.39 | 928 |
| 2025-01-13 | -95.53 | $49.83 | 311 |
| 2025-01-10 | -100.00 | $50.15 | 700 |
| 2025-01-08 | -91.95 | $51.10 | 128700 |
| 2025-01-07 | -90.67 | $51.29 | 3700 |
| 2025-01-06 | -79.59 | $51.67 | 8500 |
| 2025-01-03 | -85.42 | $51.47 | 127 |
| 2025-01-02 | -93.88 | $51.18 | 206900 |
| 2024-12-31 | -98.83 | $51.01 | 214200 |
| 2024-12-30 | -94.75 | $51.33 | 7144 |
| 2024-12-27 | -94.50 | $51.65 | 15227 |
| 2024-12-26 | -96.28 | $51.81 | 233800 |
| 2024-12-24 | -84.39 | $52.13 | 100 |
| 2024-12-23 | -74.72 | $52.39 | 2700 |
| 2024-12-20 | -84.39 | $52.13 | 400 |
| 2024-12-19 | -91.08 | $51.95 | 5.3M |
| 2024-12-18 | -100.00 | $51.71 | 100 |
| 2024-12-17 | -78.16 | $52.79 | 700 |
| 2024-12-16 | -68.45 | $52.99 | 100 |
| 2024-12-13 | -50.66 | $53.25 | 1014 |
| 2024-12-12 | -52.86 | $53.20 | 107 |
| 2024-12-11 | -39.65 | $53.50 | 6802 |
| 2024-12-10 | -50.66 | $53.25 | 103 |
| 2024-12-09 | -11.89 | $54.13 | 40917 |
| 2024-12-06 | -55.61 | $53.08 | 1200 |
| 2024-12-05 | -71.30 | $53.10 | 11646 |
| 2024-12-04 | -76.63 | $52.92 | 22902 |
| 2024-12-03 | -80.77 | $52.78 | 8200 |
| 2024-12-02 | -83.73 | $52.68 | 66608 |
| 2024-11-29 | -90.53 | $52.45 | 578000 |
| 2024-11-27 | -92.60 | $52.38 | 47600 |
| 2024-11-26 | -92.31 | $52.39 | 13700 |
| 2024-11-25 | -85.80 | $52.61 | 2006 |
| 2024-11-22 | -88.46 | $52.52 | 100 |
| 2024-11-21 | -90.83 | $52.44 | 3900 |
| 2024-11-20 | -81.95 | $52.74 | 2700 |
| 2024-11-19 | -79.29 | $52.83 | 2300 |
| 2024-11-18 | -84.02 | $52.67 | 200 |
| 2024-11-15 | -100.00 | $52.13 | 100 |
| 2024-11-14 | -100.00 | $52.18 | 2743 |
| 2024-11-13 | -100.00 | $52.42 | 1600 |
| 2024-11-12 | -100.00 | $52.77 | 10200 |
| 2024-11-11 | -96.76 | $53.72 | 600 |
| 2024-11-08 | -80.28 | $54.08 | 1000 |
| 2024-11-07 | -21.28 | $55.51 | 1717 |
| 2024-11-06 | -73.62 | $54.28 | 1226 |
| 2024-11-05 | -48.51 | $54.87 | 1420 |
| 2024-11-04 | -81.70 | $54.09 | 200 |
| 2024-11-01 | -93.28 | $53.90 | 213 |
| 2024-10-31 | -98.32 | $53.72 | 336500 |
| 2024-10-30 | -100.00 | $54.05 | 207 |
| 2024-10-29 | -95.00 | $54.57 | 1900 |
| 2024-10-28 | -89.64 | $54.72 | 25810 |
| 2024-10-25 | -97.50 | $54.50 | 642 |
| 2024-10-24 | -100.00 | $54.43 | 8435 |
| 2024-10-23 | -98.10 | $54.65 | 6121 |
| 2024-10-22 | -84.79 | $55.00 | 8900 |
| 2024-10-21 | -82.13 | $55.07 | 100 |
| 2024-10-18 | -57.19 | $55.44 | 414 |
| 2024-10-17 | -66.29 | $54.91 | 2501 |
| 2024-10-16 | -60.57 | $55.11 | 3700 |
| 2024-10-15 | -58.84 | $54.60 | 23204 |
| 2024-10-14 | -32.21 | $55.79 | 100 |
| 2024-10-11 | -29.08 | $55.93 | 116 |
| 2024-10-10 | -33.92 | $55.70 | 1309 |
| 2024-10-09 | -34.04 | $55.62 | 700 |
| 2024-10-08 | -24.12 | $55.99 | 100 |
| 2024-10-07 | 0.00 | $57.23 | 100 |
| 2024-10-04 | -3.47 | $56.80 | 249 |
| 2024-10-03 | -12.70 | $56.28 | 100 |
| 2024-10-02 | 0.00 | $56.98 | 345 |
| 2024-10-01 | -12.21 | $56.07 | 100 |
| 2024-09-30 | -20.61 | $55.63 | 440300 |
| 2024-09-27 | -3.82 | $56.51 | 100 |
| 2024-09-26 | -1.91 | $56.61 | 1735 |
| 2024-09-25 | -13.51 | $54.80 | 1437 |
| 2024-09-24 | 0.00 | $55.32 | 100 |
| 2024-09-23 | -2.23 | $54.10 | 800 |
| 2024-09-20 | -3.83 | $53.73 | 100 |
| 2024-09-19 | 0.00 | $53.82 | 100 |
| 2024-09-18 | -44.87 | $52.76 | 100 |
| 2024-09-17 | -40.17 | $52.87 | 525 |
| 2024-09-16 | -43.90 | $52.85 | 1136 |
| 2024-09-13 | -49.19 | $52.72 | 100 |
| 2024-09-12 | -58.13 | $52.50 | 100 |
| 2024-09-11 | -74.80 | $52.09 | 100 |
| 2024-09-10 | -86.99 | $51.79 | 100 |
| 2024-09-09 | -82.52 | $51.90 | 1100 |
| 2024-09-06 | -100.00 | $51.47 | 135 |
| 2024-09-05 | -55.07 | $52.41 | 103 |
| 2024-09-04 | -47.71 | $52.37 | 1600 |
| 2024-09-03 | -43.77 | $52.28 | 1500 |
| 2024-08-30 | -14.90 | $53.24 | 276412 |
| 2024-08-29 | -16.85 | $53.15 | 500 |
| 2024-08-28 | -17.93 | $53.10 | 208 |
| 2024-08-27 | -10.80 | $53.43 | 100 |
| 2024-08-26 | -13.17 | $53.32 | 1900 |
| 2024-08-23 | -2.59 | $53.81 | 803 |
| 2024-08-22 | -21.60 | $52.93 | 205 |
| 2024-08-21 | -6.48 | $53.63 | 1137 |
| 2024-08-20 | -8.86 | $53.52 | 124 |
| 2024-08-19 | 0.00 | $53.93 | 1400 |
| 2024-08-16 | 0.00 | $53.40 | 100 |
| 2024-08-15 | -5.57 | $52.86 | 5700 |
| 2024-08-14 | -29.25 | $52.30 | 100 |
| 2024-08-13 | -26.85 | $52.57 | 2836 |
| 2024-08-12 | -45.67 | $52.06 | 6600 |
| 2024-08-09 | -49.41 | $51.87 | 1940 |
| 2024-08-08 | -56.57 | $51.58 | 3504 |
| 2024-08-07 | -74.10 | $50.66 | 500 |
| 2024-08-06 | -80.95 | $50.30 | 642 |
| 2024-08-05 | -87.62 | $49.95 | 3400 |
| 2024-08-02 | -100.00 | $51.43 | 100 |
| 2024-08-01 | -83.22 | $52.17 | 1025 |
| 2024-07-31 | -54.20 | $53.00 | 4200 |
| 2024-07-30 | -90.56 | $51.96 | 100 |
| 2024-07-29 | -82.87 | $52.18 | 512 |
| 2024-07-26 | -80.42 | $52.25 | 1400 |
| 2024-07-25 | -98.95 | $51.72 | 300 |
| 2024-07-24 | -100.00 | $51.79 | 3420 |
| 2024-07-23 | -82.79 | $52.53 | 8005 |
| 2024-07-22 | -64.34 | $52.98 | 140 |
| 2024-07-19 | -81.56 | $52.56 | 228 |
| 2024-07-18 | -60.66 | $53.07 | 1000 |
| 2024-07-17 | -42.62 | $53.51 | 500 |
| 2024-07-16 | -6.97 | $54.38 | 112 |
| 2024-07-15 | -20.90 | $54.04 | 16900 |
| 2024-07-12 | 0.00 | $54.55 | 100 |
| 2024-07-11 | 0.00 | $54.40 | 2116 |
| 2024-07-10 | 0.00 | $54.12 | 100 |
| 2024-07-09 | -4.10 | $53.76 | 2531 |
| 2024-07-08 | -9.14 | $53.52 | 2500 |
| 2024-07-05 | 0.00 | $53.60 | 136 |
| 2024-07-03 | 0.00 | $53.35 | 102 |
| 2024-07-02 | -26.11 | $52.67 | 2127 |
| 2024-07-01 | -38.50 | $52.39 | 342914 |
| 2024-06-28 | -38.50 | $52.39 | 106 |
| 2024-06-27 | -44.25 | $52.26 | 6710 |
| 2024-06-26 | -44.25 | $52.26 | 81249 |
| 2024-06-25 | -40.27 | $52.35 | 3102 |
| 2024-06-24 | -13.72 | $52.95 | 124100 |
| 2024-06-21 | -13.53 | $52.79 | 104 |
| 2024-06-20 | -4.83 | $52.97 | 2000 |
| 2024-06-18 | 0.00 | $53.07 | 100 |
| 2024-06-17 | -22.87 | $52.72 | 100 |
| 2024-06-14 | -42.68 | $52.37 | 200 |
| 2024-06-13 | -44.35 | $52.33 | 109 |
| 2024-06-12 | -41.42 | $52.40 | 102 |
| 2024-06-11 | -62.76 | $51.89 | 100 |
| 2024-06-10 | -52.72 | $52.13 | 64216 |
| 2024-06-07 | -69.46 | $51.73 | 1133 |
| 2024-06-06 | -51.46 | $52.16 | 3000 |
| 2024-06-05 | -60.25 | $51.95 | 4400 |
| 2024-06-04 | -96.23 | $51.09 | 1304 |
| 2024-06-03 | -66.37 | $51.91 | 3700 |
| 2024-05-31 | -99.55 | $51.17 | 110009 |
| 2024-05-30 | -72.34 | $51.69 | 1500 |
| 2024-05-29 | -52.30 | $51.80 | 1010 |
| 2024-05-28 | -26.11 | $52.57 | 115 |
| 2024-05-24 | -24.20 | $52.63 | 100 |
| 2024-05-23 | -29.30 | $52.47 | 100 |
| 2024-05-22 | -16.80 | $52.76 | 534 |
| 2024-05-21 | -11.73 | $52.95 | 100 |
| 2024-05-20 | -4.08 | $53.23 | 1024 |
| 2024-05-17 | 0.00 | $53.39 | 100 |
| 2024-05-16 | 0.00 | $53.17 | 100 |
| 2024-05-15 | 0.00 | $53.04 | 420 |
| 2024-05-14 | 0.00 | $52.53 | 1011 |
| 2024-05-13 | -0.59 | $52.27 | 800 |
| 2024-05-10 | -3.90 | $51.86 | 1009 |
| 2024-05-09 | -7.14 | $51.76 | 56434 |
| 2024-05-08 | -11.04 | $51.64 | 1319 |
| 2024-05-07 | -10.39 | $51.66 | 309 |
| 2024-05-06 | -0.97 | $51.95 | 100 |
| 2024-05-03 | 0.00 | $51.98 | 3500 |
| 2024-05-02 | 0.00 | $51.55 | 7200 |
| 2024-05-01 | -41.77 | $50.35 | 100 |
| 2024-04-30 | -45.78 | $50.25 | 337019 |
| 2024-04-29 | -16.06 | $50.99 | 10630 |
| 2024-04-26 | -35.34 | $50.51 | 5500 |
| 2024-04-25 | -51.41 | $50.11 | 1700 |
| 2024-04-24 | -56.63 | $49.98 | 100 |
| 2024-04-23 | -63.86 | $49.80 | 509 |
| 2024-04-22 | -77.51 | $49.46 | 21929 |
| 2024-04-19 | -97.99 | $48.95 | 1709 |
| 2024-04-18 | -89.56 | $49.16 | 2700 |
| 2024-04-17 | -96.39 | $48.99 | 6400 |
| 2024-04-16 | -96.31 | $49.04 | 3526 |
| 2024-04-15 | -97.31 | $49.58 | 2500 |
| 2024-04-12 | -99.34 | $49.89 | 400 |
| 2024-04-11 | -19.87 | $51.09 | 2925 |
| 2024-04-10 | -45.70 | $50.70 | 113 |
| 2024-04-09 | -1.99 | $51.36 | 1516 |
| 2024-04-08 | -20.53 | $51.08 | 49600 |
| 2024-04-05 | -39.74 | $50.79 | 27900 |
| 2024-04-04 | -44.37 | $50.72 | 83542 |
| 2024-04-03 | 0.00 | $50.89 | 40900 |
| 2024-04-02 | 0.00 | $50.78 | 100 |
| 2024-04-01 | -15.75 | $50.55 | 2529 |
| 2024-03-28 | -23.29 | $50.44 | 3600 |
| 2024-03-27 | -30.00 | $50.33 | 100 |
| 2024-03-26 | -33.96 | $50.24 | 141923 |
| 2024-03-25 | -37.11 | $50.19 | 1800 |
| 2024-03-22 | -37.74 | $50.18 | 100 |
| 2024-03-21 | -16.35 | $50.52 | 48300 |
| 2024-03-20 | -25.16 | $50.38 | 2600 |
| 2024-03-19 | -56.60 | $49.88 | 100 |
| 2024-03-18 | -41.51 | $50.12 | 16800 |
| 2024-03-15 | -51.57 | $49.96 | 100 |
| 2024-03-14 | -31.74 | $50.25 | 100 |
| 2024-03-13 | -23.16 | $50.37 | 24034 |
| 2024-03-12 | 0.00 | $50.78 | 100 |
| 2024-03-11 | -2.23 | $50.28 | 512 |
| 2024-03-08 | -4.09 | $50.20 | 4400 |
| 2024-03-07 | -0.91 | $50.26 | 4832 |
| 2024-03-06 | -1.05 | $49.97 | 100 |
| 2024-03-05 | -35.26 | $49.32 | 5000 |
| 2024-03-04 | -12.25 | $49.74 | 400 |
| 2024-03-01 | -3.60 | $49.91 | 927 |
| 2024-02-29 | -30.18 | $49.32 | 110700 |
| 2024-02-28 | -30.50 | $49.20 | 300 |
| 2024-02-27 | -6.18 | $49.83 | 100 |
| 2024-02-26 | -11.97 | $49.68 | 633 |
| 2024-02-23 | -3.47 | $49.90 | 7329 |
| 2024-02-22 | 0.00 | $49.99 | 100 |
| 2024-02-21 | -0.94 | $49.50 | 736 |
| 2024-02-20 | 0.00 | $49.43 | 100 |
| 2024-02-16 | 0.00 | $49.31 | 101 |
| 2024-02-15 | -4.33 | $49.18 | 2325 |
| 2024-02-14 | -11.93 | $49.01 | 141 |
| 2024-02-13 | -37.45 | $48.27 | 4423 |
| 2024-02-12 | -6.37 | $49.10 | 7504 |
| 2024-02-09 | -4.26 | $48.85 | 5332 |
| 2024-02-08 | -12.77 | $48.65 | 522 |
| 2024-02-07 | 0.00 | $48.95 | 100 |
| 2024-02-06 | 0.00 | $48.88 | 200400 |
| 2024-02-05 | -35.65 | $47.99 | 148300 |
| 2024-02-02 | -49.57 | $47.77 | 500 |
| 2024-02-01 | -43.97 | $47.90 | 103 |
| 2024-01-31 | -64.66 | $47.42 | 107500 |
| 2024-01-30 | -54.00 | $47.75 | 125 |
| 2024-01-29 | -47.06 | $48.22 | 600 |
| 2024-01-26 | -51.31 | $48.09 | 100 |
| 2024-01-25 | -54.25 | $48.00 | 100 |
| 2024-01-24 | -53.92 | $48.01 | 100 |
| 2024-01-23 | -72.55 | $47.44 | 100 |
| 2024-01-22 | -80.72 | $47.19 | 505 |
| 2024-01-19 | -68.30 | $47.57 | 100 |
| 2024-01-18 | -83.99 | $47.09 | 100 |
| 2024-01-17 | -95.42 | $46.74 | 500 |
| 2024-01-16 | -100.00 | $47.48 | 208 |
| 2024-01-12 | -58.97 | $48.51 | 1514 |
| 2024-01-11 | -67.65 | $48.28 | 24014 |
| 2024-01-10 | -75.98 | $48.11 | 900 |
| 2024-01-09 | -75.49 | $48.12 | 900 |
| 2024-01-08 | -42.06 | $48.76 | 1400 |
| 2024-01-05 | -46.73 | $48.66 | 2440 |
| 2024-01-04 | -47.69 | $48.63 | 100 |
| 2024-01-03 | -42.59 | $48.74 | 17543 |
| 2024-01-02 | -33.33 | $48.94 | 1111 |
| 2023-12-29 | -3.24 | $49.59 | 261100 |
| 2023-12-28 | -2.87 | $49.53 | 31300 |
| 2023-12-27 | 0.00 | $49.03 | 100 |
| 2023-12-26 | -1.49 | $48.82 | 100 |
| 2023-12-22 | -29.85 | $48.44 | 3700 |
| 2023-12-21 | -14.93 | $48.64 | 2211 |
| 2023-12-20 | -84.33 | $47.71 | 347 |
| 2023-12-19 | -17.91 | $48.60 | 17012 |
| 2023-12-18 | -15.67 | $48.63 | 100 |
| 2023-12-15 | -14.93 | $48.64 | 4700 |
| 2023-12-14 | 0.00 | $48.84 | — |
| 2023-12-13 | -14.29 | $48.22 | 2000 |
| 2023-12-12 | -63.04 | $47.76 | 100 |
| 2023-12-11 | -32.53 | $47.80 | 606 |
| 2023-12-08 | -45.30 | $47.52 | 1000 |
| 2023-12-07 | -31.16 | $47.72 | 2600 |
| 2023-12-06 | -41.71 | $47.51 | 1338 |
| 2023-12-05 | -30.65 | $47.73 | 23443 |
| 2023-12-04 | -25.63 | $47.83 | 200 |
| 2023-12-01 | -3.02 | $48.28 | 3505 |
| 2023-11-30 | -7.54 | $48.15 | 325434 |
| 2023-11-29 | -11.65 | $47.98 | 1000 |
| 2023-11-28 | -2.55 | $48.25 | 1744 |
| 2023-11-27 | -15.01 | $47.81 | 900 |
| 2023-11-24 | -9.49 | $47.99 | 4620 |
| 2023-11-22 | -11.11 | $47.93 | 3244 |
| 2023-11-21 | -7.59 | $48.06 | 100 |
| 2023-11-20 | 0.00 | $48.34 | 29200 |
| 2023-11-17 | -14.21 | $47.79 | 100 |
| 2023-11-16 | -16.12 | $47.72 | 3519 |
| 2023-11-15 | -5.46 | $48.11 | 2500 |
| 2023-11-14 | 0.00 | $47.74 | 501 |
| 2023-11-13 | -23.97 | $46.68 | — |
| 2023-11-10 | -22.85 | $46.71 | 3505 |
| 2023-11-09 | -36.33 | $46.35 | 100 |
| 2023-11-08 | -19.85 | $46.79 | 400 |
| 2023-11-07 | -10.49 | $47.04 | 100 |
| 2023-11-06 | -6.37 | $47.15 | 6605 |
| 2023-11-03 | -6.87 | $46.82 | 207 |
| 2023-11-02 | -42.92 | $45.98 | 400 |
| 2023-11-01 | -74.25 | $45.25 | 100 |
| 2023-10-31 | -90.99 | $44.86 | 15200 |
| 2023-10-30 | -77.68 | $45.17 | — |
| 2023-10-27 | -100.00 | $44.65 | 300 |
| 2023-10-26 | -100.00 | $44.68 | 600 |
| 2023-10-25 | -100.00 | $44.93 | 100 |
| 2023-10-24 | -73.50 | $45.51 | 515 |
| 2023-10-23 | -99.50 | $44.99 | 13800 |
| 2023-10-20 | -97.50 | $45.03 | 804 |
| 2023-10-19 | -100.00 | $45.54 | 300 |
| 2023-10-18 | -88.39 | $45.77 | 3500 |
| 2023-10-17 | -51.67 | $46.46 | 300 |
| 2023-10-16 | -51.24 | $46.57 | 600 |
| 2023-10-13 | -75.96 | $46.28 | 801 |
| 2023-10-12 | -70.17 | $46.47 | 300 |
| 2023-10-11 | -55.77 | $46.97 | 900 |
| 2023-10-10 | -64.74 | $46.69 | 303 |
| 2023-10-09 | -85.26 | $46.05 | 2 |
| 2023-10-06 | -83.65 | $46.10 | 3200 |
| 2023-10-05 | -97.12 | $45.68 | 801 |
| 2023-10-04 | -100.00 | $45.59 | 301 |
| 2023-10-03 | -100.00 | $45.66 | 302600 |
| 2023-10-02 | -94.94 | $46.32 | 9335 |
| 2023-09-29 | -97.76 | $46.35 | 173500 |
| 2023-09-28 | -92.16 | $46.50 | 100 |
| 2023-09-27 | -97.12 | $46.37 | 78440 |
| 2023-09-26 | -100.00 | $46.29 | — |
| 2023-09-25 | -88.10 | $46.92 | 40239 |
| 2023-09-22 | -79.37 | $47.14 | 206 |
| 2023-09-21 | -100.00 | $46.62 | 515 |
| 2023-09-20 | -100.00 | $47.39 | 210 |
| 2023-09-19 | -94.48 | $47.60 | 301 |
| 2023-09-18 | -41.72 | $48.46 | 1126 |
| 2023-09-15 | -36.81 | $48.54 | — |
| 2023-09-14 | -26.38 | $48.71 | 316 |
| 2023-09-13 | -46.63 | $48.38 | 12804 |
| 2023-09-12 | -44.17 | $48.42 | 100 |
| 2023-09-11 | -33.74 | $48.59 | 1328 |
| 2023-09-08 | -68.71 | $48.02 | 104 |
| 2023-09-07 | -82.13 | $47.93 | 506 |
| 2023-09-06 | -60.43 | $48.44 | 400 |
| 2023-09-05 | -50.21 | $48.68 | 1300 |
| 2023-09-01 | -40.16 | $48.97 | — |
| 2023-08-31 | -62.25 | $48.45 | 22200 |
| 2023-08-30 | -43.65 | $48.93 | 202 |
| 2023-08-29 | -35.32 | $49.14 | 300 |
| 2023-08-28 | -70.29 | $48.55 | 700 |
| 2023-08-25 | -85.33 | $48.11 | 503 |
| 2023-08-24 | -86.55 | $48.06 | 100 |
| 2023-08-23 | -81.91 | $48.25 | 5500 |
| 2023-08-22 | -98.78 | $47.56 | 22031 |
| 2023-08-21 | -96.82 | $47.64 | 305 |
| 2023-08-18 | -100.00 | $47.51 | 1104 |
| 2023-08-17 | -96.92 | $47.82 | 301 |
| 2023-08-16 | -100.00 | $47.70 | 300 |
| 2023-08-15 | -100.00 | $48.09 | 304 |
| 2023-08-14 | -100.00 | $48.61 | 319 |
| 2023-08-11 | -99.64 | $48.85 | 508 |
| 2023-08-10 | -88.74 | $49.55 | 842 |
| 2023-08-09 | -90.91 | $49.50 | 401 |
| 2023-08-08 | -95.67 | $49.39 | 600 |
| 2023-08-07 | -63.71 | $49.95 | 304 |
| 2023-08-04 | -50.79 | $50.00 | 300 |
| 2023-08-03 | -49.84 | $50.03 | 303 |
| 2023-08-02 | -49.16 | $49.84 | 201 |
| 2023-08-01 | -16.48 | $51.01 | 203 |
| 2023-07-31 | 0.00 | $51.60 | 209 |
| 2023-07-28 | 0.00 | $51.56 | 300 |
| 2023-07-27 | -21.67 | $50.37 | 100 |
| 2023-07-26 | 0.00 | $51.02 | 205 |
| 2023-07-25 | -2.51 | $50.74 | 237 |
| 2023-07-24 | -6.05 | $50.35 | 56900 |
| 2023-07-21 | -33.47 | $49.67 | 57900 |
| 2023-07-20 | -32.26 | $49.70 | 342 |
| 2023-07-19 | -18.55 | $50.04 | 29900 |
| 2023-07-18 | -17.34 | $50.07 | 302 |
| 2023-07-17 | -4.03 | $50.40 | 12426 |
| 2023-07-14 | -8.06 | $50.30 | 100 |
| 2023-07-13 | 0.00 | $50.50 | 100 |
| 2023-07-12 | -12.79 | $49.93 | 103 |
| 2023-07-11 | -54.79 | $49.01 | 100 |
| 2023-07-10 | -77.17 | $48.52 | 641 |
| 2023-07-07 | -77.17 | $48.52 | 310 |
| 2023-07-06 | -97.72 | $48.07 | 503 |
| 2023-07-05 | -62.25 | $48.94 | 403 |
| 2023-07-03 | -42.79 | $49.26 | 4503 |
| 2023-06-30 | -67.12 | $48.72 | 73842 |
| 2023-06-29 | -70.18 | $48.30 | 1200 |
| 2023-06-28 | -61.36 | $48.54 | 100 |
| 2023-06-27 | -50.71 | $48.83 | 2306 |
| 2023-06-26 | -68.71 | $48.34 | 100 |
| 2023-06-23 | -74.96 | $48.17 | 540 |
| 2023-06-22 | -49.60 | $48.86 | 1448 |
| 2023-06-21 | -44.46 | $49.00 | 100 |
| 2023-06-20 | -39.32 | $49.14 | 211 |
| 2023-06-16 | -6.61 | $50.03 | 123806 |
| 2023-06-15 | 0.00 | $50.21 | 100 |
| 2023-06-14 | 0.00 | $49.75 | 133 |
| 2023-06-13 | -1.24 | $49.08 | — |
| 2023-06-12 | -1.24 | $49.08 | 4722 |
| 2023-06-09 | 0.00 | $48.70 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.06
2026-07-20
Close Price
$73.47
Vol: 1216Average Directional Index - Detailed Analysis
Minimum
4.94
Average
18.84
Maximum
63.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.06 | $73.47 | 1216 |
| 2026-07-17 | 19.15 | $73.37 | 3300 |
| 2026-07-16 | 18.06 | $74.34 | 3200 |
| 2026-07-15 | 17.32 | $75.84 | 24700 |
| 2026-07-14 | 16.61 | $76.07 | 2200 |
| 2026-07-13 | 16.04 | $74.69 | 11800 |
| 2026-07-10 | 15.24 | $77.37 | 8200 |
| 2026-07-09 | 14.89 | $77.11 | 1417 |
| 2026-07-08 | 14.48 | $76.61 | 1400 |
| 2026-07-07 | 13.80 | $75.91 | 57700 |
| 2026-07-06 | 13.16 | $78.05 | 48549 |
| 2026-07-02 | 12.88 | $75.71 | 26200 |
| 2026-07-01 | 12.44 | $76.86 | 32400 |
| 2026-06-30 | 12.32 | $78.89 | 213206 |
| 2026-06-29 | 12.43 | $77.90 | 30036 |
| 2026-06-26 | 12.28 | $77.41 | 2900 |
| 2026-06-25 | 12.34 | $78.25 | 1407 |
| 2026-06-24 | 12.52 | $77.52 | 278400 |
| 2026-06-23 | 12.56 | $77.41 | 1043 |
| 2026-06-22 | 12.60 | $82.23 | 17215 |
| 2026-06-18 | 12.77 | $81.97 | 103600 |
| 2026-06-17 | 13.11 | $79.29 | 61700 |
| 2026-06-16 | 13.76 | $79.36 | 7000 |
| 2026-06-15 | 14.44 | $80.90 | 800 |
| 2026-06-12 | 14.97 | $78.21 | 158608 |
| 2026-06-11 | 15.38 | $77.97 | 3600 |
| 2026-06-10 | 15.67 | $74.84 | 2100 |
| 2026-06-09 | 15.48 | $75.90 | 15537 |
| 2026-06-08 | 15.28 | $75.93 | 16443 |
| 2026-06-05 | 15.40 | $74.58 | 1147 |
| 2026-06-04 | 15.53 | $79.65 | 1356 |
| 2026-06-03 | 15.78 | $80.65 | 1628 |
| 2026-06-02 | 15.75 | $81.72 | 7925 |
| 2026-06-01 | 15.25 | $80.69 | 2600 |
| 2026-05-29 | 14.86 | $79.01 | 461400 |
| 2026-05-28 | 14.89 | $78.95 | 4407 |
| 2026-05-27 | 14.99 | $78.58 | 7025 |
| 2026-05-26 | 14.90 | $78.69 | 8603 |
| 2026-05-22 | 14.84 | $75.86 | 5442 |
| 2026-05-21 | 15.34 | $76.22 | 3700 |
| 2026-05-20 | 15.89 | $75.59 | 1300 |
| 2026-05-19 | 16.71 | $74.01 | 3800 |
| 2026-05-18 | 17.18 | $74.86 | 4013 |
| 2026-05-15 | 18.02 | $74.96 | 12514 |
| 2026-05-14 | 18.87 | $77.55 | 1100 |
| 2026-05-13 | 18.86 | $77.33 | 3447 |
| 2026-05-12 | 18.89 | $75.72 | 2531 |
| 2026-05-11 | 19.19 | $78.16 | 8521 |
| 2026-05-08 | 18.30 | $78.24 | 23834 |
| 2026-05-07 | 17.39 | $76.62 | 4631 |
| 2026-05-06 | 16.52 | $77.59 | 4500 |
| 2026-05-05 | 15.66 | $75.20 | 52908 |
| 2026-05-04 | 15.27 | $73.68 | 7200 |
| 2026-05-01 | 15.13 | $73.69 | 3100 |
| 2026-04-30 | 15.10 | $73.62 | 802400 |
| 2026-04-29 | 15.11 | $72.69 | 4505 |
| 2026-04-28 | 15.39 | $72.88 | 18300 |
| 2026-04-27 | 15.68 | $73.69 | 26900 |
| 2026-04-24 | 15.60 | $73.75 | 1308 |
| 2026-04-23 | 15.60 | $72.30 | 4045 |
| 2026-04-22 | 15.82 | $73.47 | 1336 |
| 2026-04-21 | 15.81 | $72.10 | 1900 |
| 2026-04-20 | 15.84 | $73.13 | 1900 |
| 2026-04-17 | 15.56 | $73.65 | 1100 |
| 2026-04-16 | 15.05 | $72.39 | 2000 |
| 2026-04-15 | 14.85 | $71.94 | 736 |
| 2026-04-14 | 14.73 | $72.09 | 6559 |
| 2026-04-13 | 14.61 | $70.87 | 6600 |
| 2026-04-10 | 14.75 | $70.24 | 37011 |
| 2026-04-09 | 14.98 | $70.04 | 11900 |
| 2026-04-08 | 15.30 | $70.25 | 40100 |
| 2026-04-07 | 15.47 | $66.42 | 2700 |
| 2026-04-06 | 15.85 | $66.21 | 19711 |
| 2026-04-02 | 16.39 | $65.63 | 1742 |
| 2026-04-01 | 16.73 | $66.36 | 1939 |
| 2026-03-31 | 17.23 | $65.75 | 468822 |
| 2026-03-30 | 17.42 | $63.49 | 10200 |
| 2026-03-27 | 17.09 | $64.14 | 9215 |
| 2026-03-26 | 16.93 | $64.51 | 2500 |
| 2026-03-25 | 16.87 | $66.59 | 2502 |
| 2026-03-24 | 17.32 | $65.67 | 700 |
| 2026-03-23 | 17.41 | $66.90 | 1023 |
| 2026-03-20 | 17.73 | $64.86 | 6602 |
| 2026-03-19 | 17.86 | $67.15 | 6607 |
| 2026-03-18 | 18.39 | $67.22 | 4500 |
| 2026-03-17 | 19.21 | $68.27 | 1730 |
| 2026-03-16 | 20.04 | $67.83 | 7100 |
| 2026-03-13 | 20.83 | $66.07 | 2800 |
| 2026-03-12 | 21.04 | $66.21 | 1800 |
| 2026-03-11 | 21.28 | $68.11 | 1200 |
| 2026-03-10 | 22.08 | $68.09 | 21416 |
| 2026-03-09 | 22.93 | $67.81 | 71830 |
| 2026-03-06 | 23.43 | $66.47 | 63710 |
| 2026-03-05 | 23.63 | $66.89 | 3002 |
| 2026-03-04 | 23.93 | $68.27 | 80100 |
| 2026-03-03 | 24.63 | $67.59 | 24843 |
| 2026-03-02 | 25.03 | $71.09 | 5600 |
| 2026-02-27 | 25.62 | $72.19 | 547500 |
| 2026-02-26 | 25.19 | $72.67 | 1805 |
| 2026-02-25 | 24.61 | $73.23 | 4704 |
| 2026-02-24 | 23.48 | $72.45 | 147111 |
| 2026-02-23 | 22.46 | $71.22 | 2100 |
| 2026-02-20 | 21.68 | $72.01 | 3336 |
| 2026-02-19 | 20.86 | $70.49 | 23920 |
| 2026-02-18 | 20.48 | $70.61 | 77100 |
| 2026-02-17 | 19.80 | $70.44 | 5100 |
| 2026-02-13 | 19.40 | $70.63 | 1600 |
| 2026-02-12 | 18.97 | $70.38 | 67301 |
| 2026-02-11 | 18.20 | $71.10 | 146200 |
| 2026-02-10 | 17.54 | $70.10 | 6702 |
| 2026-02-09 | 17.18 | $69.84 | 1731 |
| 2026-02-06 | 16.87 | $69.41 | 800 |
| 2026-02-05 | 16.81 | $67.69 | 2700 |
| 2026-02-04 | 17.30 | $67.89 | 80843 |
| 2026-02-03 | 17.71 | $68.62 | 5800 |
| 2026-02-02 | 17.84 | $68.61 | 6500 |
| 2026-01-30 | 18.10 | $68.15 | 846905 |
| 2026-01-29 | 18.23 | $70.06 | 6900 |
| 2026-01-28 | 17.61 | $70.24 | 5901 |
| 2026-01-27 | 16.47 | $69.83 | 2507 |
| 2026-01-26 | 15.50 | $68.53 | 25400 |
| 2026-01-23 | 14.87 | $68.40 | 20124 |
| 2026-01-22 | 14.32 | $68.28 | 10847 |
| 2026-01-21 | 13.87 | $67.74 | 4618 |
| 2026-01-20 | 13.64 | $66.46 | 17500 |
| 2026-01-16 | 13.75 | $67.20 | 1113 |
| 2026-01-15 | 13.44 | $67.64 | 5427 |
| 2026-01-14 | 12.92 | $67.07 | 1737 |
| 2026-01-13 | 12.67 | $66.89 | 1700 |
| 2026-01-12 | 12.53 | $67.27 | 7533 |
| 2026-01-09 | 12.33 | $66.38 | 2935 |
| 2026-01-08 | 12.52 | $66.21 | 4100 |
| 2026-01-07 | 12.87 | $66.23 | 3548 |
| 2026-01-06 | 13.17 | $66.82 | 13308 |
| 2026-01-05 | 13.23 | $66.30 | 1324 |
| 2026-01-02 | 13.54 | $65.31 | 425 |
| 2025-12-31 | 14.09 | $63.63 | 122300 |
| 2025-12-30 | 13.79 | $64.04 | 2143 |
| 2025-12-29 | 13.79 | $64.05 | 1309 |
| 2025-12-26 | 13.67 | $63.95 | 1800 |
| 2025-12-24 | 13.68 | $63.52 | 183900 |
| 2025-12-23 | 13.52 | $63.39 | 41900 |
| 2025-12-22 | 13.16 | $64.35 | 1900 |
| 2025-12-19 | 13.24 | $63.77 | 907 |
| 2025-12-18 | 12.88 | $63.28 | 4438 |
| 2025-12-17 | 12.24 | $62.55 | 11500 |
| 2025-12-16 | 11.31 | $62.79 | 8900 |
| 2025-12-15 | 10.40 | $63.43 | 4701 |
| 2025-12-12 | 9.74 | $64.98 | 2008 |
| 2025-12-11 | 9.86 | $65.72 | 9700 |
| 2025-12-10 | 10.16 | $65.73 | 441 |
| 2025-12-09 | 10.68 | $65.10 | 12800 |
| 2025-12-08 | 10.95 | $65.19 | 1900 |
| 2025-12-05 | 11.39 | $65.48 | 1400 |
| 2025-12-04 | 11.91 | $64.82 | 3100 |
| 2025-12-03 | 12.26 | $64.92 | 227120 |
| 2025-12-02 | 12.54 | $64.49 | 132000 |
| 2025-12-01 | 12.79 | $64.31 | 23500 |
| 2025-11-28 | 13.23 | $64.52 | 320200 |
| 2025-11-26 | 13.64 | $64.24 | 629 |
| 2025-11-25 | 14.01 | $63.73 | 14100 |
| 2025-11-24 | 13.96 | $63.65 | 50700 |
| 2025-11-21 | 13.86 | $63.01 | 26100 |
| 2025-11-20 | 13.44 | $63.20 | 4627 |
| 2025-11-19 | 13.30 | $63.95 | 14900 |
| 2025-11-18 | 13.50 | $64.21 | 4400 |
| 2025-11-17 | 13.82 | $64.50 | 700 |
| 2025-11-14 | 14.37 | $65.13 | 150348 |
| 2025-11-13 | 14.96 | $65.16 | 6963 |
| 2025-11-12 | 15.71 | $65.80 | 7000 |
| 2025-11-11 | 16.28 | $65.85 | 100400 |
| 2025-11-10 | 16.84 | $65.81 | 50708 |
| 2025-11-07 | 17.47 | $64.64 | 50800 |
| 2025-11-06 | 18.02 | $64.99 | 300 |
| 2025-11-05 | 18.83 | $65.49 | 10100 |
| 2025-11-04 | 19.39 | $64.97 | 200 |
| 2025-11-03 | 20.36 | $66.09 | 198799 |
| 2025-10-31 | 20.65 | $65.79 | 198800 |
| 2025-10-30 | 21.12 | $65.85 | 1000 |
| 2025-10-29 | 21.46 | $66.49 | 225 |
| 2025-10-28 | 21.35 | $66.16 | 10200 |
| 2025-10-27 | 21.38 | $66.17 | 3700 |
| 2025-10-24 | 21.24 | $65.49 | 5330 |
| 2025-10-23 | 21.40 | $65.10 | 730 |
| 2025-10-22 | 21.78 | $64.60 | 100 |
| 2025-10-21 | 22.46 | $64.65 | 52143 |
| 2025-10-20 | 23.14 | $65.29 | 52143 |
| 2025-10-17 | 23.58 | $64.48 | 1100 |
| 2025-10-16 | 24.48 | $64.45 | 100 |
| 2025-10-15 | 25.23 | $64.06 | 3800 |
| 2025-10-14 | 26.23 | $63.10 | 100 |
| 2025-10-13 | 27.34 | $63.64 | 23200 |
| 2025-10-10 | 28.76 | $61.87 | 400 |
| 2025-10-09 | 30.14 | $64.07 | 5534 |
| 2025-10-08 | 30.15 | $64.61 | 2100 |
| 2025-10-07 | 29.82 | $64.18 | 700 |
| 2025-10-06 | 29.63 | $64.63 | 1000 |
| 2025-10-03 | 28.93 | $64.33 | 900 |
| 2025-10-02 | 28.37 | $64.11 | 2400 |
| 2025-10-01 | 27.85 | $63.87 | 1107 |
| 2025-09-30 | 27.46 | $63.31 | 433200 |
| 2025-09-29 | 27.35 | $63.06 | 400 |
| 2025-09-26 | 27.32 | $62.50 | 3417 |
| 2025-09-25 | 27.65 | $62.76 | 74700 |
| 2025-09-24 | 27.89 | $63.07 | 35800 |
| 2025-09-23 | 27.62 | $63.34 | 51016 |
| 2025-09-22 | 27.09 | $63.83 | 1442 |
| 2025-09-19 | 26.08 | $63.55 | 3047 |
| 2025-09-18 | 25.11 | $63.81 | 500 |
| 2025-09-17 | 24.07 | $63.87 | 67500 |
| 2025-09-16 | 22.74 | $63.67 | 1600 |
| 2025-09-15 | 21.52 | $63.04 | 2400 |
| 2025-09-12 | 20.47 | $62.70 | 5.4M |
| 2025-09-11 | 19.55 | $62.81 | 5044 |
| 2025-09-10 | 18.58 | $61.96 | 745 |
| 2025-09-09 | 17.94 | $61.54 | 10600 |
| 2025-09-08 | 17.54 | $61.18 | 3500 |
| 2025-09-05 | 17.35 | $60.65 | 700 |
| 2025-09-04 | 17.50 | $60.08 | 100 |
| 2025-09-03 | 18.09 | $60.24 | 200 |
| 2025-09-02 | 18.57 | $60.01 | 7132 |
| 2025-08-29 | 19.28 | $60.08 | 52104 |
| 2025-08-28 | 19.82 | $60.41 | 1300 |
| 2025-08-27 | 20.08 | $60.25 | 326 |
| 2025-08-26 | 20.53 | $60.60 | 300 |
| 2025-08-25 | 20.40 | $60.75 | 100 |
| 2025-08-22 | 20.12 | $60.97 | 2200 |
| 2025-08-21 | 19.82 | $59.93 | 100 |
| 2025-08-20 | 20.24 | $59.99 | 2439 |
| 2025-08-19 | 20.63 | $60.19 | 1000 |
| 2025-08-18 | 20.85 | $60.67 | 2647 |
| 2025-08-15 | 20.65 | $60.39 | 243 |
| 2025-08-14 | 20.55 | $60.25 | 7141 |
| 2025-08-13 | 20.61 | $60.96 | 4200 |
| 2025-08-12 | 20.00 | $60.33 | 818 |
| 2025-08-11 | 19.79 | $59.61 | 700 |
| 2025-08-08 | 19.99 | $59.75 | 100 |
| 2025-08-07 | 20.05 | $59.81 | 803 |
| 2025-08-06 | 20.07 | $59.37 | 2300 |
| 2025-08-05 | 20.44 | $59.14 | 2016 |
| 2025-08-04 | 20.93 | $58.96 | 2800 |
| 2025-08-01 | 21.53 | $58.33 | 1823 |
| 2025-07-31 | 22.48 | $58.66 | 37600 |
| 2025-07-30 | 23.36 | $59.05 | 2800 |
| 2025-07-29 | 23.86 | $59.43 | 19737 |
| 2025-07-28 | 24.00 | $59.39 | 900 |
| 2025-07-25 | 24.19 | $59.79 | 2132 |
| 2025-07-24 | 24.17 | $59.97 | 1014 |
| 2025-07-23 | 23.72 | $60.26 | 2534 |
| 2025-07-22 | 23.02 | $59.55 | 1821 |
| 2025-07-21 | 22.76 | $59.60 | 4900 |
| 2025-07-18 | 22.43 | $59.15 | 3900 |
| 2025-07-17 | 22.31 | $59.21 | 900 |
| 2025-07-16 | 22.27 | $58.87 | 64344 |
| 2025-07-15 | 22.45 | $58.85 | 100 |
| 2025-07-14 | 22.32 | $58.32 | 1726 |
| 2025-07-11 | 22.59 | $58.20 | 4200 |
| 2025-07-10 | 22.87 | $58.41 | 4700 |
| 2025-07-09 | 23.14 | $58.16 | 4608 |
| 2025-07-08 | 23.50 | $58.28 | 5228 |
| 2025-07-07 | 23.82 | $57.90 | 6948 |
| 2025-07-03 | 24.20 | $58.69 | 3500 |
| 2025-07-02 | 23.87 | $58.48 | 125700 |
| 2025-07-01 | 23.65 | $58.27 | 8320 |
| 2025-06-30 | 23.22 | $58.17 | 196702 |
| 2025-06-27 | 22.92 | $58.06 | 3022 |
| 2025-06-26 | 22.66 | $58.21 | 2300 |
| 2025-06-25 | 22.39 | $57.55 | 86900 |
| 2025-06-24 | 22.30 | $57.66 | 54900 |
| 2025-06-23 | 22.11 | $57.01 | 4436 |
| 2025-06-20 | 22.41 | $56.57 | 519 |
| 2025-06-18 | 22.74 | $56.89 | 3300 |
| 2025-06-17 | 22.85 | $56.94 | 500 |
| 2025-06-16 | 22.94 | $57.48 | 1200 |
| 2025-06-13 | 22.50 | $56.93 | 200 |
| 2025-06-12 | 22.39 | $57.66 | 9700 |
| 2025-06-11 | 21.56 | $57.83 | 1100 |
| 2025-06-10 | 20.50 | $57.46 | 9311 |
| 2025-06-09 | 19.61 | $57.24 | 218700 |
| 2025-06-06 | 18.78 | $56.80 | 437 |
| 2025-06-05 | 18.13 | $56.53 | 3519 |
| 2025-06-04 | 17.44 | $56.39 | 2600 |
| 2025-06-03 | 16.97 | $55.72 | 17408 |
| 2025-06-02 | 16.86 | $55.40 | 326 |
| 2025-05-30 | 16.94 | $54.99 | 165400 |
| 2025-05-29 | 17.22 | $55.67 | 6837 |
| 2025-05-28 | 16.98 | $55.35 | 200 |
| 2025-05-27 | 16.93 | $55.58 | 200 |
| 2025-05-23 | 16.69 | $55.66 | 400 |
| 2025-05-22 | 16.39 | $55.45 | 700 |
| 2025-05-21 | 16.16 | $55.57 | 20500 |
| 2025-05-20 | 15.81 | $55.74 | 232 |
| 2025-05-19 | 15.53 | $55.90 | 215 |
| 2025-05-16 | 15.20 | $55.80 | 500 |
| 2025-05-15 | 14.90 | $55.85 | 15600 |
| 2025-05-14 | 14.58 | $55.87 | 402 |
| 2025-05-13 | 14.13 | $55.59 | 25300 |
| 2025-05-12 | 13.81 | $55.33 | 24549 |
| 2025-05-09 | 13.50 | $54.22 | 8100 |
| 2025-05-08 | 13.74 | $53.86 | 5733 |
| 2025-05-07 | 14.13 | $53.90 | 211600 |
| 2025-05-06 | 14.52 | $54.62 | 100 |
| 2025-05-05 | 14.51 | $54.80 | 800 |
| 2025-05-02 | 14.39 | $54.35 | 300 |
| 2025-05-01 | 14.48 | $53.00 | 100 |
| 2025-04-30 | 15.14 | $53.02 | 244600 |
| 2025-04-29 | 15.84 | $52.72 | 300 |
| 2025-04-28 | 16.44 | $52.56 | 3500 |
| 2025-04-25 | 16.95 | $52.41 | 326 |
| 2025-04-24 | 17.42 | $52.65 | 100 |
| 2025-04-23 | 18.02 | $52.01 | 1119 |
| 2025-04-22 | 18.65 | $51.47 | 200 |
| 2025-04-21 | 18.76 | $50.73 | 400 |
| 2025-04-17 | 18.49 | $50.79 | 430 |
| 2025-04-16 | 18.28 | $50.45 | 30334 |
| 2025-04-15 | 18.06 | $50.97 | 344 |
| 2025-04-14 | 18.01 | $51.09 | 238100 |
| 2025-04-11 | 17.97 | $50.47 | 1510 |
| 2025-04-10 | 17.60 | $49.10 | 1300 |
| 2025-04-09 | 16.82 | $50.20 | 2500 |
| 2025-04-08 | 16.00 | $46.76 | 16220 |
| 2025-04-07 | 14.11 | $47.62 | 1100 |
| 2025-04-04 | 12.25 | $49.29 | 806 |
| 2025-04-03 | 10.79 | $52.12 | 1125 |
| 2025-04-02 | 10.35 | $53.08 | 331 |
| 2025-04-01 | 10.37 | $52.93 | 743 |
| 2025-03-31 | 10.35 | $52.66 | 479600 |
| 2025-03-28 | 10.06 | $52.88 | 100 |
| 2025-03-27 | 10.07 | $53.84 | 100 |
| 2025-03-26 | 10.51 | $53.68 | 332400 |
| 2025-03-25 | 10.97 | $53.84 | 100 |
| 2025-03-24 | 11.25 | $54.17 | 1900 |
| 2025-03-21 | 11.34 | $54.03 | 1529 |
| 2025-03-20 | 11.56 | $54.08 | 4714 |
| 2025-03-19 | 11.59 | $54.60 | 900 |
| 2025-03-18 | 11.35 | $54.33 | 73045 |
| 2025-03-17 | 11.09 | $54.86 | 123724 |
| 2025-03-14 | 10.74 | $53.69 | 26500 |
| 2025-03-13 | 10.96 | $52.94 | 32900 |
| 2025-03-12 | 11.50 | $53.13 | 38900 |
| 2025-03-11 | 11.89 | $53.07 | 81302 |
| 2025-03-10 | 12.39 | $52.44 | 6400 |
| 2025-03-07 | 12.94 | $53.77 | 4612 |
| 2025-03-06 | 12.70 | $53.53 | 400 |
| 2025-03-05 | 12.46 | $53.76 | 81405 |
| 2025-03-04 | 12.25 | $52.31 | 2012 |
| 2025-03-03 | 12.82 | $51.78 | 106400 |
| 2025-02-28 | 13.42 | $52.20 | 298000 |
| 2025-02-27 | 13.94 | $53.03 | 2200 |
| 2025-02-26 | 14.13 | $54.07 | 9415 |
| 2025-02-25 | 13.54 | $53.55 | 1700 |
| 2025-02-24 | 13.42 | $53.55 | 61200 |
| 2025-02-21 | 13.22 | $54.33 | 1400 |
| 2025-02-20 | 12.27 | $54.44 | 2000 |
| 2025-02-19 | 11.39 | $53.99 | 447 |
| 2025-02-18 | 10.80 | $54.05 | 55548 |
| 2025-02-14 | 10.15 | $53.69 | 4000 |
| 2025-02-13 | 9.73 | $53.39 | 2912 |
| 2025-02-12 | 9.48 | $53.09 | 109 |
| 2025-02-11 | 9.41 | $52.82 | 2628 |
| 2025-02-10 | 9.49 | $52.97 | 501 |
| 2025-02-07 | 9.40 | $52.41 | 1526 |
| 2025-02-06 | 9.31 | $52.40 | 4100 |
| 2025-02-05 | 9.59 | $52.31 | 5800 |
| 2025-02-04 | 9.95 | $52.47 | 5100 |
| 2025-02-03 | 10.33 | $51.58 | 15511 |
| 2025-01-31 | 10.47 | $51.96 | 134500 |
| 2025-01-30 | 10.83 | $52.45 | 1000 |
| 2025-01-29 | 10.83 | $51.66 | 2025 |
| 2025-01-28 | 11.24 | $51.64 | 2518 |
| 2025-01-27 | 11.76 | $51.23 | 3600 |
| 2025-01-24 | 12.04 | $52.21 | 3407 |
| 2025-01-23 | 12.33 | $51.86 | 221 |
| 2025-01-22 | 12.97 | $51.80 | 600 |
| 2025-01-21 | 13.59 | $51.79 | 24629 |
| 2025-01-17 | 14.29 | $51.28 | 100 |
| 2025-01-16 | 14.65 | $50.93 | 300 |
| 2025-01-15 | 14.82 | $50.93 | 26601 |
| 2025-01-14 | 14.91 | $50.39 | 928 |
| 2025-01-13 | 14.58 | $49.83 | 311 |
| 2025-01-10 | 13.65 | $50.15 | 700 |
| 2025-01-08 | 12.94 | $51.10 | 128700 |
| 2025-01-07 | 12.66 | $51.29 | 3700 |
| 2025-01-06 | 12.64 | $51.67 | 8500 |
| 2025-01-03 | 12.92 | $51.47 | 127 |
| 2025-01-02 | 12.51 | $51.18 | 206900 |
| 2024-12-31 | 12.09 | $51.01 | 214200 |
| 2024-12-30 | 11.54 | $51.33 | 7144 |
| 2024-12-27 | 11.09 | $51.65 | 15227 |
| 2024-12-26 | 10.84 | $51.81 | 233800 |
| 2024-12-24 | 10.81 | $52.13 | 100 |
| 2024-12-23 | 11.02 | $52.39 | 2700 |
| 2024-12-20 | 11.23 | $52.13 | 400 |
| 2024-12-19 | 11.37 | $51.95 | 5.3M |
| 2024-12-18 | 11.42 | $51.71 | 100 |
| 2024-12-17 | 11.09 | $52.79 | 700 |
| 2024-12-16 | 11.50 | $52.99 | 100 |
| 2024-12-13 | 12.08 | $53.25 | 1014 |
| 2024-12-12 | 12.53 | $53.20 | 107 |
| 2024-12-11 | 13.05 | $53.50 | 6802 |
| 2024-12-10 | 13.57 | $53.25 | 103 |
| 2024-12-09 | 14.27 | $54.13 | 40917 |
| 2024-12-06 | 14.35 | $53.08 | 1200 |
| 2024-12-05 | 14.82 | $53.10 | 11646 |
| 2024-12-04 | 15.32 | $52.92 | 22902 |
| 2024-12-03 | 15.60 | $52.78 | 8200 |
| 2024-12-02 | 15.70 | $52.68 | 66608 |
| 2024-11-29 | 15.71 | $52.45 | 578000 |
| 2024-11-27 | 15.51 | $52.38 | 47600 |
| 2024-11-26 | 15.23 | $52.39 | 13700 |
| 2024-11-25 | 14.96 | $52.61 | 2006 |
| 2024-11-22 | 14.71 | $52.52 | 100 |
| 2024-11-21 | 14.38 | $52.44 | 3900 |
| 2024-11-20 | 14.03 | $52.74 | 2700 |
| 2024-11-19 | 13.77 | $52.83 | 2300 |
| 2024-11-18 | 13.61 | $52.67 | 200 |
| 2024-11-15 | 13.34 | $52.13 | 100 |
| 2024-11-14 | 12.67 | $52.18 | 2743 |
| 2024-11-13 | 11.98 | $52.42 | 1600 |
| 2024-11-12 | 11.36 | $52.77 | 10200 |
| 2024-11-11 | 10.85 | $53.72 | 600 |
| 2024-11-08 | 10.70 | $54.08 | 1000 |
| 2024-11-07 | 10.75 | $55.51 | 1717 |
| 2024-11-06 | 11.18 | $54.28 | 1226 |
| 2024-11-05 | 11.12 | $54.87 | 1420 |
| 2024-11-04 | 11.56 | $54.09 | 200 |
| 2024-11-01 | 11.70 | $53.90 | 213 |
| 2024-10-31 | 11.71 | $53.72 | 336500 |
| 2024-10-30 | 11.39 | $54.05 | 207 |
| 2024-10-29 | 11.28 | $54.57 | 1900 |
| 2024-10-28 | 11.47 | $54.72 | 25810 |
| 2024-10-25 | 11.77 | $54.50 | 642 |
| 2024-10-24 | 12.08 | $54.43 | 8435 |
| 2024-10-23 | 12.21 | $54.65 | 6121 |
| 2024-10-22 | 12.48 | $55.00 | 8900 |
| 2024-10-21 | 12.90 | $55.07 | 100 |
| 2024-10-18 | 13.43 | $55.44 | 414 |
| 2024-10-17 | 14.08 | $54.91 | 2501 |
| 2024-10-16 | 14.54 | $55.11 | 3700 |
| 2024-10-15 | 15.13 | $54.60 | 23204 |
| 2024-10-14 | 15.75 | $55.79 | 100 |
| 2024-10-11 | 16.11 | $55.93 | 116 |
| 2024-10-10 | 16.39 | $55.70 | 1309 |
| 2024-10-09 | 16.84 | $55.62 | 700 |
| 2024-10-08 | 17.35 | $55.99 | 100 |
| 2024-10-07 | 17.51 | $57.23 | 100 |
| 2024-10-04 | 16.88 | $56.80 | 249 |
| 2024-10-03 | 16.34 | $56.28 | 100 |
| 2024-10-02 | 16.03 | $56.98 | 345 |
| 2024-10-01 | 15.22 | $56.07 | 100 |
| 2024-09-30 | 14.73 | $55.63 | 440300 |
| 2024-09-27 | 14.29 | $56.51 | 100 |
| 2024-09-26 | 13.17 | $56.61 | 1735 |
| 2024-09-25 | 11.91 | $54.80 | 1437 |
| 2024-09-24 | 11.41 | $55.32 | 100 |
| 2024-09-23 | 10.41 | $54.10 | 800 |
| 2024-09-20 | 9.99 | $53.73 | 100 |
| 2024-09-19 | 9.82 | $53.82 | 100 |
| 2024-09-18 | 9.57 | $52.76 | 100 |
| 2024-09-17 | 10.06 | $52.87 | 525 |
| 2024-09-16 | 10.49 | $52.85 | 1136 |
| 2024-09-13 | 10.98 | $52.72 | 100 |
| 2024-09-12 | 11.40 | $52.50 | 100 |
| 2024-09-11 | 11.66 | $52.09 | 100 |
| 2024-09-10 | 11.61 | $51.79 | 100 |
| 2024-09-09 | 11.31 | $51.90 | 1100 |
| 2024-09-06 | 11.05 | $51.47 | 135 |
| 2024-09-05 | 10.78 | $52.41 | 103 |
| 2024-09-04 | 11.08 | $52.37 | 1600 |
| 2024-09-03 | 11.28 | $52.28 | 1500 |
| 2024-08-30 | 11.48 | $53.24 | 276412 |
| 2024-08-29 | 11.82 | $53.15 | 500 |
| 2024-08-28 | 12.19 | $53.10 | 208 |
| 2024-08-27 | 12.73 | $53.43 | 100 |
| 2024-08-26 | 13.06 | $53.32 | 1900 |
| 2024-08-23 | 13.40 | $53.81 | 803 |
| 2024-08-22 | 13.60 | $52.93 | 205 |
| 2024-08-21 | 14.01 | $53.63 | 1137 |
| 2024-08-20 | 14.00 | $53.52 | 124 |
| 2024-08-19 | 14.09 | $53.93 | 1400 |
| 2024-08-16 | 14.07 | $53.40 | 100 |
| 2024-08-15 | 14.33 | $52.86 | 5700 |
| 2024-08-14 | 14.89 | $52.30 | 100 |
| 2024-08-13 | 15.52 | $52.57 | 2836 |
| 2024-08-12 | 16.19 | $52.06 | 6600 |
| 2024-08-09 | 16.61 | $51.87 | 1940 |
| 2024-08-08 | 16.91 | $51.58 | 3504 |
| 2024-08-07 | 17.09 | $50.66 | 500 |
| 2024-08-06 | 17.04 | $50.30 | 642 |
| 2024-08-05 | 16.32 | $49.95 | 3400 |
| 2024-08-02 | 15.39 | $51.43 | 100 |
| 2024-08-01 | 15.38 | $52.17 | 1025 |
| 2024-07-31 | 15.82 | $53.00 | 4200 |
| 2024-07-30 | 16.49 | $51.96 | 100 |
| 2024-07-29 | 16.61 | $52.18 | 512 |
| 2024-07-26 | 16.82 | $52.25 | 1400 |
| 2024-07-25 | 17.13 | $51.72 | 300 |
| 2024-07-24 | 17.12 | $51.79 | 3420 |
| 2024-07-23 | 17.17 | $52.53 | 8005 |
| 2024-07-22 | 17.73 | $52.98 | 140 |
| 2024-07-19 | 18.66 | $52.56 | 228 |
| 2024-07-18 | 19.41 | $53.07 | 1000 |
| 2024-07-17 | 20.26 | $53.51 | 500 |
| 2024-07-16 | 20.76 | $54.38 | 112 |
| 2024-07-15 | 20.39 | $54.04 | 16900 |
| 2024-07-12 | 20.11 | $54.55 | 100 |
| 2024-07-11 | 19.20 | $54.40 | 2116 |
| 2024-07-10 | 18.33 | $54.12 | 100 |
| 2024-07-09 | 17.59 | $53.76 | 2531 |
| 2024-07-08 | 16.98 | $53.52 | 2500 |
| 2024-07-05 | 16.42 | $53.60 | 136 |
| 2024-07-03 | 15.90 | $53.35 | 102 |
| 2024-07-02 | 15.51 | $52.67 | 2127 |
| 2024-07-01 | 15.58 | $52.39 | 342914 |
| 2024-06-28 | 15.69 | $52.39 | 106 |
| 2024-06-27 | 15.97 | $52.26 | 6710 |
| 2024-06-26 | 16.27 | $52.26 | 81249 |
| 2024-06-25 | 16.64 | $52.35 | 3102 |
| 2024-06-24 | 16.99 | $52.95 | 124100 |
| 2024-06-21 | 16.67 | $52.79 | 104 |
| 2024-06-20 | 16.62 | $52.97 | 2000 |
| 2024-06-18 | 16.41 | $53.07 | 100 |
| 2024-06-17 | 15.99 | $52.72 | 100 |
| 2024-06-14 | 15.74 | $52.37 | 200 |
| 2024-06-13 | 15.70 | $52.33 | 109 |
| 2024-06-12 | 15.68 | $52.40 | 102 |
| 2024-06-11 | 15.51 | $51.89 | 100 |
| 2024-06-10 | 15.82 | $52.13 | 64216 |
| 2024-06-07 | 16.04 | $51.73 | 1133 |
| 2024-06-06 | 16.53 | $52.16 | 3000 |
| 2024-06-05 | 16.75 | $51.95 | 4400 |
| 2024-06-04 | 17.15 | $51.09 | 1304 |
| 2024-06-03 | 17.92 | $51.91 | 3700 |
| 2024-05-31 | 18.45 | $51.17 | 110009 |
| 2024-05-30 | 19.07 | $51.69 | 1500 |
| 2024-05-29 | 19.95 | $51.80 | 1010 |
| 2024-05-28 | 20.78 | $52.57 | 115 |
| 2024-05-24 | 20.90 | $52.63 | 100 |
| 2024-05-23 | 20.91 | $52.47 | 100 |
| 2024-05-22 | 21.03 | $52.76 | 534 |
| 2024-05-21 | 20.84 | $52.95 | 100 |
| 2024-05-20 | 20.42 | $53.23 | 1024 |
| 2024-05-17 | 19.68 | $53.39 | 100 |
| 2024-05-16 | 18.68 | $53.17 | 100 |
| 2024-05-15 | 17.74 | $53.04 | 420 |
| 2024-05-14 | 16.82 | $52.53 | 1011 |
| 2024-05-13 | 16.15 | $52.27 | 800 |
| 2024-05-10 | 15.59 | $51.86 | 1009 |
| 2024-05-09 | 15.28 | $51.76 | 56434 |
| 2024-05-08 | 15.02 | $51.64 | 1319 |
| 2024-05-07 | 14.82 | $51.66 | 309 |
| 2024-05-06 | 14.42 | $51.95 | 100 |
| 2024-05-03 | 13.72 | $51.98 | 3500 |
| 2024-05-02 | 12.98 | $51.55 | 7200 |
| 2024-05-01 | 12.44 | $50.35 | 100 |
| 2024-04-30 | 12.68 | $50.25 | 337019 |
| 2024-04-29 | 12.94 | $50.99 | 10630 |
| 2024-04-26 | 12.71 | $50.51 | 5500 |
| 2024-04-25 | 12.78 | $50.11 | 1700 |
| 2024-04-24 | 13.22 | $49.98 | 100 |
| 2024-04-23 | 13.37 | $49.80 | 509 |
| 2024-04-22 | 13.66 | $49.46 | 21929 |
| 2024-04-19 | 14.20 | $48.95 | 1709 |
| 2024-04-18 | 14.67 | $49.16 | 2700 |
| 2024-04-17 | 15.30 | $48.99 | 6400 |
| 2024-04-16 | 15.83 | $49.04 | 3526 |
| 2024-04-15 | 16.26 | $49.58 | 2500 |
| 2024-04-12 | 17.04 | $49.89 | 400 |
| 2024-04-11 | 17.55 | $51.09 | 2925 |
| 2024-04-10 | 17.13 | $50.70 | 113 |
| 2024-04-09 | 17.07 | $51.36 | 1516 |
| 2024-04-08 | 16.26 | $51.08 | 49600 |
| 2024-04-05 | 15.46 | $50.79 | 27900 |
| 2024-04-04 | 14.93 | $50.72 | 83542 |
| 2024-04-03 | 14.32 | $50.89 | 40900 |
| 2024-04-02 | 14.08 | $50.78 | 100 |
| 2024-04-01 | 13.60 | $50.55 | 2529 |
| 2024-03-28 | 13.28 | $50.44 | 3600 |
| 2024-03-27 | 13.02 | $50.33 | 100 |
| 2024-03-26 | 12.86 | $50.24 | 141923 |
| 2024-03-25 | 12.68 | $50.19 | 1800 |
| 2024-03-22 | 12.66 | $50.18 | 100 |
| 2024-03-21 | 12.65 | $50.52 | 48300 |
| 2024-03-20 | 12.28 | $50.38 | 2600 |
| 2024-03-19 | 12.14 | $49.88 | 100 |
| 2024-03-18 | 12.40 | $50.12 | 16800 |
| 2024-03-15 | 12.43 | $49.96 | 100 |
| 2024-03-14 | 12.75 | $50.25 | 100 |
| 2024-03-13 | 12.79 | $50.37 | 24034 |
| 2024-03-12 | 12.71 | $50.78 | 100 |
| 2024-03-11 | 12.20 | $50.28 | 512 |
| 2024-03-08 | 11.99 | $50.20 | 4400 |
| 2024-03-07 | 11.80 | $50.26 | 4832 |
| 2024-03-06 | 11.61 | $49.97 | 100 |
| 2024-03-05 | 11.63 | $49.32 | 5000 |
| 2024-03-04 | 11.95 | $49.74 | 400 |
| 2024-03-01 | 11.90 | $49.91 | 927 |
| 2024-02-29 | 11.68 | $49.32 | 110700 |
| 2024-02-28 | 11.77 | $49.20 | 300 |
| 2024-02-27 | 12.09 | $49.83 | 100 |
| 2024-02-26 | 11.80 | $49.68 | 633 |
| 2024-02-23 | 11.61 | $49.90 | 7329 |
| 2024-02-22 | 11.20 | $49.99 | 100 |
| 2024-02-21 | 10.60 | $49.50 | 736 |
| 2024-02-20 | 10.29 | $49.43 | 100 |
| 2024-02-16 | 10.02 | $49.31 | 101 |
| 2024-02-15 | 9.82 | $49.18 | 2325 |
| 2024-02-14 | 9.71 | $49.01 | 141 |
| 2024-02-13 | 9.70 | $48.27 | 4423 |
| 2024-02-12 | 10.12 | $49.10 | 7504 |
| 2024-02-09 | 9.68 | $48.85 | 5332 |
| 2024-02-08 | 9.52 | $48.65 | 522 |
| 2024-02-07 | 9.51 | $48.95 | 100 |
| 2024-02-06 | 9.22 | $48.88 | 200400 |
| 2024-02-05 | 8.96 | $47.99 | 148300 |
| 2024-02-02 | 9.40 | $47.77 | 500 |
| 2024-02-01 | 9.76 | $47.90 | 103 |
| 2024-01-31 | 10.24 | $47.42 | 107500 |
| 2024-01-30 | 10.33 | $47.75 | 125 |
| 2024-01-29 | 10.58 | $48.22 | 600 |
| 2024-01-26 | 11.14 | $48.09 | 100 |
| 2024-01-25 | 11.59 | $48.00 | 100 |
| 2024-01-24 | 12.14 | $48.01 | 100 |
| 2024-01-23 | 12.72 | $47.44 | 100 |
| 2024-01-22 | 12.98 | $47.19 | 505 |
| 2024-01-19 | 13.10 | $47.57 | 100 |
| 2024-01-18 | 13.50 | $47.09 | 100 |
| 2024-01-17 | 13.49 | $46.74 | 500 |
| 2024-01-16 | 13.16 | $47.48 | 208 |
| 2024-01-12 | 13.45 | $48.51 | 1514 |
| 2024-01-11 | 13.64 | $48.28 | 24014 |
| 2024-01-10 | 14.18 | $48.11 | 900 |
| 2024-01-09 | 14.90 | $48.12 | 900 |
| 2024-01-08 | 15.58 | $48.76 | 1400 |
| 2024-01-05 | 15.93 | $48.66 | 2440 |
| 2024-01-04 | 16.10 | $48.63 | 100 |
| 2024-01-03 | 16.52 | $48.74 | 17543 |
| 2024-01-02 | 16.96 | $48.94 | 1111 |
| 2023-12-29 | 17.11 | $49.59 | 261100 |
| 2023-12-28 | 16.70 | $49.53 | 31300 |
| 2023-12-27 | 16.31 | $49.03 | 100 |
| 2023-12-26 | 16.33 | $48.82 | 100 |
| 2023-12-22 | 16.52 | $48.44 | 3700 |
| 2023-12-21 | 17.05 | $48.64 | 2211 |
| 2023-12-20 | 17.41 | $47.71 | 347 |
| 2023-12-19 | 18.07 | $48.60 | 17012 |
| 2023-12-18 | 17.85 | $48.63 | 100 |
| 2023-12-15 | 17.45 | $48.64 | 4700 |
| 2023-12-14 | 17.02 | $48.84 | — |
| 2023-12-13 | 16.30 | $48.22 | 2000 |
| 2023-12-12 | 16.02 | $47.76 | 100 |
| 2023-12-11 | 16.12 | $47.80 | 606 |
| 2023-12-08 | 16.24 | $47.52 | 1000 |
| 2023-12-07 | 16.54 | $47.72 | 2600 |
| 2023-12-06 | 16.83 | $47.51 | 1338 |
| 2023-12-05 | 17.23 | $47.73 | 23443 |
| 2023-12-04 | 17.56 | $47.83 | 200 |
| 2023-12-01 | 17.66 | $48.28 | 3505 |
| 2023-11-30 | 17.76 | $48.15 | 325434 |
| 2023-11-29 | 17.68 | $47.98 | 1000 |
| 2023-11-28 | 17.61 | $48.25 | 1744 |
| 2023-11-27 | 17.30 | $47.81 | 900 |
| 2023-11-24 | 17.27 | $47.99 | 4620 |
| 2023-11-22 | 17.10 | $47.93 | 3244 |
| 2023-11-21 | 16.93 | $48.06 | 100 |
| 2023-11-20 | 16.58 | $48.34 | 29200 |
| 2023-11-17 | 16.19 | $47.79 | 100 |
| 2023-11-16 | 16.09 | $47.72 | 3519 |
| 2023-11-15 | 15.98 | $48.11 | 2500 |
| 2023-11-14 | 15.40 | $47.74 | 501 |
| 2023-11-13 | 15.10 | $46.68 | — |
| 2023-11-10 | 15.45 | $46.71 | 3505 |
| 2023-11-09 | 15.81 | $46.35 | 100 |
| 2023-11-08 | 16.44 | $46.79 | 400 |
| 2023-11-07 | 16.76 | $47.04 | 100 |
| 2023-11-06 | 16.89 | $47.15 | 6605 |
| 2023-11-03 | 16.97 | $46.82 | 207 |
| 2023-11-02 | 17.37 | $45.98 | 400 |
| 2023-11-01 | 18.19 | $45.25 | 100 |
| 2023-10-31 | 18.43 | $44.86 | 15200 |
| 2023-10-30 | 18.32 | $45.17 | — |
| 2023-10-27 | 18.45 | $44.65 | 300 |
| 2023-10-26 | 18.07 | $44.68 | 600 |
| 2023-10-25 | 17.68 | $44.93 | 100 |
| 2023-10-24 | 17.43 | $45.51 | 515 |
| 2023-10-23 | 17.47 | $44.99 | 13800 |
| 2023-10-20 | 17.06 | $45.03 | 804 |
| 2023-10-19 | 16.63 | $45.54 | 300 |
| 2023-10-18 | 16.53 | $45.77 | 3500 |
| 2023-10-17 | 16.56 | $46.46 | 300 |
| 2023-10-16 | 17.11 | $46.57 | 600 |
| 2023-10-13 | 17.77 | $46.28 | 801 |
| 2023-10-12 | 18.38 | $46.47 | 300 |
| 2023-10-11 | 19.17 | $46.97 | 900 |
| 2023-10-10 | 20.01 | $46.69 | 303 |
| 2023-10-09 | 21.01 | $46.05 | 2 |
| 2023-10-06 | 21.52 | $46.10 | 3200 |
| 2023-10-05 | 22.10 | $45.68 | 801 |
| 2023-10-04 | 22.17 | $45.59 | 301 |
| 2023-10-03 | 22.15 | $45.66 | 302600 |
| 2023-10-02 | 22.18 | $46.32 | 9335 |
| 2023-09-29 | 22.53 | $46.35 | 173500 |
| 2023-09-28 | 23.00 | $46.50 | 100 |
| 2023-09-27 | 23.60 | $46.37 | 78440 |
| 2023-09-26 | 24.18 | $46.29 | — |
| 2023-09-25 | 24.67 | $46.92 | 40239 |
| 2023-09-22 | 25.55 | $47.14 | 206 |
| 2023-09-21 | 26.63 | $46.62 | 515 |
| 2023-09-20 | 27.52 | $47.39 | 210 |
| 2023-09-19 | 28.97 | $47.60 | 301 |
| 2023-09-18 | 30.35 | $48.46 | 1126 |
| 2023-09-15 | 31.26 | $48.54 | — |
| 2023-09-14 | 32.06 | $48.71 | 316 |
| 2023-09-13 | 32.76 | $48.38 | 12804 |
| 2023-09-12 | 33.64 | $48.42 | 100 |
| 2023-09-11 | 34.57 | $48.59 | 1328 |
| 2023-09-08 | 35.43 | $48.02 | 104 |
| 2023-09-07 | 36.63 | $47.93 | 506 |
| 2023-09-06 | 37.95 | $48.44 | 400 |
| 2023-09-05 | 38.95 | $48.68 | 1300 |
| 2023-09-01 | 39.86 | $48.97 | — |
| 2023-08-31 | 40.58 | $48.45 | 22200 |
| 2023-08-30 | 41.57 | $48.93 | 202 |
| 2023-08-29 | 42.26 | $49.14 | 300 |
| 2023-08-28 | 42.83 | $48.55 | 700 |
| 2023-08-25 | 43.67 | $48.11 | 503 |
| 2023-08-24 | 44.74 | $48.06 | 100 |
| 2023-08-23 | 45.88 | $48.25 | 5500 |
| 2023-08-22 | 46.97 | $47.56 | 22031 |
| 2023-08-21 | 48.42 | $47.64 | 305 |
| 2023-08-18 | 49.87 | $47.51 | 1104 |
| 2023-08-17 | 51.41 | $47.82 | 301 |
| 2023-08-16 | 52.85 | $47.70 | 300 |
| 2023-08-15 | 54.40 | $48.09 | 304 |
| 2023-08-14 | 55.83 | $48.61 | 319 |
| 2023-08-11 | 57.02 | $48.85 | 508 |
| 2023-08-10 | 58.15 | $49.55 | 842 |
| 2023-08-09 | 58.91 | $49.50 | 401 |
| 2023-08-08 | 59.81 | $49.39 | 600 |
| 2023-08-07 | 60.78 | $49.95 | 304 |
| 2023-08-04 | 61.41 | $50.00 | 300 |
| 2023-08-03 | 62.05 | $50.03 | 303 |
| 2023-08-02 | 62.70 | $49.84 | 201 |
| 2023-08-01 | 63.43 | $51.01 | 203 |
| 2023-07-31 | 63.54 | $51.60 | 209 |
| 2023-07-28 | 63.31 | $51.56 | 300 |
| 2023-07-27 | 63.08 | $50.37 | 100 |
| 2023-07-26 | 62.97 | $51.02 | 205 |
| 2023-07-25 | 62.48 | $50.74 | 237 |
| 2023-07-24 | 61.97 | $50.35 | 56900 |
| 2023-07-21 | 61.49 | $49.67 | 57900 |
| 2023-07-20 | 61.03 | $49.70 | 342 |
| 2023-07-19 | 60.56 | $50.04 | 29900 |
| 2023-07-18 | 59.88 | $50.07 | 302 |
| 2023-07-17 | 59.16 | $50.40 | 12426 |
| 2023-07-14 | 58.27 | $50.30 | 100 |
| 2023-07-13 | 57.34 | $50.50 | 100 |
| 2023-07-12 | 56.27 | $49.93 | 103 |
| 2023-07-11 | 55.18 | $49.01 | 100 |
| 2023-07-10 | 54.08 | $48.52 | 641 |
| 2023-07-07 | 52.95 | $48.52 | 310 |
| 2023-07-06 | 51.73 | $48.07 | 503 |
| 2023-07-05 | 50.48 | $48.94 | 403 |
| 2023-07-03 | 48.81 | $49.26 | 4503 |
| 2023-06-30 | 47.05 | $48.72 | 73842 |
| 2023-06-29 | 45.23 | $48.30 | 1200 |
| 2023-06-28 | 43.32 | $48.54 | 100 |
| 2023-06-27 | 41.22 | $48.83 | 2306 |
| 2023-06-26 | 38.96 | $48.34 | 100 |
| 2023-06-23 | 36.60 | $48.17 | 540 |
| 2023-06-22 | 34.11 | $48.86 | 1448 |
| 2023-06-21 | 31.33 | $49.00 | 100 |
| 2023-06-20 | 28.33 | $49.14 | 211 |
| 2023-06-16 | 25.13 | $50.03 | 123806 |
| 2023-06-15 | 21.53 | $50.21 | 100 |
| 2023-06-14 | 17.69 | $49.75 | 133 |
| 2023-06-13 | 13.65 | $49.08 | — |
| 2023-06-12 | 9.41 | $49.08 | 4722 |
| 2023-06-09 | 4.94 | $48.70 | — |
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