Is Brookdale Senior Living Inc. 7. (BKDT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookdale Senior Living Inc. 7. (BKDT) research center and poll results.
NYSE : BKDT
Brookdale Senior Living Inc. 7. — Technical Indicators
$77.6 USD
-$2.09 (-2.62%)
- Volume
- 5
- Average Volume
- 22.27K
- Market Capitalization
- $1.23B
- P/E Ratio
- -131.53
- Dividend Yield
- 4.51%
- Price Target
- Year High
- $107.89
- Year Low
- $62.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.14
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
79.38
2025-06-11
Close Price
$77.60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.65
Average
71.70
Maximum
103.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 79.38 | $77.60 | — |
| 2025-03-28 | 79.48 | $77.60 | — |
| 2025-03-27 | 79.59 | $77.60 | 1.1M |
| 2025-03-26 | 79.69 | $79.69 | — |
| 2025-03-25 | 79.69 | $79.69 | — |
| 2025-03-24 | 79.37 | $79.69 | — |
| 2025-03-21 | 79.04 | $79.69 | — |
| 2025-03-20 | 78.72 | $79.69 | — |
| 2025-03-19 | 78.42 | $79.69 | — |
| 2025-03-18 | 78.16 | $79.69 | — |
| 2025-03-17 | 77.77 | $79.69 | — |
| 2025-03-14 | 77.38 | $79.69 | — |
| 2025-03-13 | 77.03 | $79.69 | — |
| 2025-03-12 | 76.31 | $79.69 | — |
| 2025-03-11 | 75.45 | $79.69 | — |
| 2025-03-10 | 74.60 | $79.69 | — |
| 2025-03-07 | 73.85 | $79.69 | — |
| 2025-03-06 | 73.10 | $79.69 | — |
| 2025-03-05 | 72.55 | $79.69 | — |
| 2025-03-04 | 72.00 | $79.69 | — |
| 2025-03-03 | 71.45 | $79.69 | — |
| 2025-02-28 | 70.90 | $79.69 | — |
| 2025-02-27 | 70.35 | $79.69 | — |
| 2025-02-26 | 69.81 | $79.69 | 22524 |
| 2025-02-25 | 69.27 | $73.23 | — |
| 2025-02-24 | 69.06 | $73.23 | — |
| 2025-02-21 | 68.84 | $73.23 | 22238 |
| 2025-02-20 | 68.63 | $73.76 | 400 |
| 2025-02-19 | 68.39 | $74.40 | 500 |
| 2025-02-18 | 68.12 | $71.91 | — |
| 2025-02-14 | 68.00 | $71.91 | 400 |
| 2025-02-13 | 67.88 | $72.55 | 735 |
| 2025-02-12 | 67.74 | $65.34 | 215 |
| 2025-02-11 | 67.95 | $62.63 | — |
| 2025-02-10 | 68.29 | $62.63 | 300 |
| 2025-02-07 | 68.64 | $64.72 | — |
| 2025-02-06 | 68.89 | $64.72 | 6500 |
| 2025-02-05 | 69.15 | $68.67 | — |
| 2025-02-04 | 69.22 | $68.67 | — |
| 2025-02-03 | 69.29 | $68.67 | — |
| 2025-01-31 | 69.35 | $68.67 | — |
| 2025-01-30 | 69.37 | $68.67 | 4900 |
| 2025-01-29 | 69.39 | $68.84 | 3342 |
| 2025-01-28 | 69.40 | $68.96 | 2500 |
| 2025-01-27 | 69.41 | $68.96 | — |
| 2025-01-24 | 69.41 | $68.96 | 101 |
| 2025-01-23 | 69.41 | $68.95 | — |
| 2025-01-22 | 69.47 | $68.95 | — |
| 2025-01-21 | 69.52 | $68.95 | 300 |
| 2025-01-17 | 69.57 | $69.58 | — |
| 2025-01-16 | 69.72 | $69.58 | — |
| 2025-01-15 | 69.86 | $69.58 | — |
| 2025-01-14 | 69.99 | $69.58 | — |
| 2025-01-13 | 70.10 | $69.58 | — |
| 2025-01-10 | 70.38 | $69.58 | — |
| 2025-01-08 | 70.66 | $69.58 | 100 |
| 2025-01-07 | 70.88 | $70.03 | — |
| 2025-01-06 | 71.08 | $70.03 | — |
| 2025-01-03 | 71.28 | $70.03 | — |
| 2025-01-02 | 71.48 | $70.03 | 332 |
| 2024-12-31 | 71.67 | $69.04 | — |
| 2024-12-30 | 71.92 | $69.04 | — |
| 2024-12-27 | 72.17 | $69.04 | — |
| 2024-12-26 | 72.42 | $69.04 | — |
| 2024-12-24 | 72.67 | $69.04 | — |
| 2024-12-23 | 72.92 | $69.04 | 200 |
| 2024-12-20 | 73.17 | $70.01 | — |
| 2024-12-19 | 73.37 | $70.01 | — |
| 2024-12-18 | 73.57 | $70.01 | 300 |
| 2024-12-17 | 73.77 | $72.50 | — |
| 2024-12-16 | 73.84 | $72.50 | 100 |
| 2024-12-13 | 73.92 | $72.14 | 100 |
| 2024-12-12 | 74.01 | $71.66 | 247 |
| 2024-12-11 | 74.25 | $75.18 | — |
| 2024-12-10 | 74.32 | $75.18 | 500 |
| 2024-12-09 | 74.38 | $74.01 | — |
| 2024-12-06 | 74.50 | $74.01 | — |
| 2024-12-05 | 74.63 | $74.01 | — |
| 2024-12-04 | 75.18 | $74.01 | — |
| 2024-12-03 | 75.73 | $74.01 | — |
| 2024-12-02 | 76.27 | $74.01 | — |
| 2024-11-29 | 76.88 | $74.01 | — |
| 2024-11-27 | 77.48 | $74.01 | — |
| 2024-11-26 | 78.08 | $74.01 | — |
| 2024-11-25 | 78.68 | $74.01 | — |
| 2024-11-22 | 79.28 | $74.01 | — |
| 2024-11-21 | 79.89 | $74.01 | — |
| 2024-11-20 | 80.49 | $74.01 | — |
| 2024-11-19 | 81.09 | $74.01 | — |
| 2024-11-18 | 81.69 | $74.01 | — |
| 2024-11-15 | 82.29 | $74.01 | — |
| 2024-11-14 | 83.17 | $74.01 | 115 |
| 2024-11-13 | 84.04 | $76.48 | — |
| 2024-11-12 | 84.79 | $76.48 | — |
| 2024-11-11 | 85.13 | $76.48 | — |
| 2024-11-08 | 85.44 | $76.48 | — |
| 2024-11-07 | 85.51 | $76.48 | 222 |
| 2024-11-06 | 85.58 | $84.99 | — |
| 2024-11-05 | 85.23 | $84.99 | — |
| 2024-11-04 | 85.28 | $84.99 | 600 |
| 2024-11-01 | 85.33 | $86.05 | — |
| 2024-10-31 | 85.33 | $86.05 | — |
| 2024-10-30 | 85.32 | $86.05 | — |
| 2024-10-29 | 85.59 | $86.05 | — |
| 2024-10-28 | 85.86 | $86.05 | — |
| 2024-10-25 | 86.13 | $86.05 | — |
| 2024-10-24 | 86.38 | $86.05 | — |
| 2024-10-23 | 86.63 | $86.05 | — |
| 2024-10-22 | 86.88 | $86.05 | — |
| 2024-10-21 | 87.13 | $86.05 | 401 |
| 2024-10-18 | 87.38 | $91.47 | — |
| 2024-10-17 | 87.27 | $91.47 | — |
| 2024-10-16 | 87.16 | $91.47 | 215 |
| 2024-10-15 | 87.05 | $83.20 | 102 |
| 2024-10-14 | 87.35 | $82.81 | 513 |
| 2024-10-11 | 87.67 | $77.90 | — |
| 2024-10-10 | 88.30 | $77.90 | 41800 |
| 2024-10-09 | 88.93 | $77.90 | 800 |
| 2024-10-08 | 89.55 | $85.98 | 50000 |
| 2024-10-07 | 90.05 | $85.98 | 41800 |
| 2024-10-04 | 90.54 | $85.98 | 37700 |
| 2024-10-03 | 91.04 | $85.98 | 1003 |
| 2024-10-02 | 91.53 | $91.46 | 35650 |
| 2024-10-01 | 91.75 | $91.46 | 34625 |
| 2024-09-30 | 91.97 | $91.46 | 10300 |
| 2024-09-27 | 92.19 | $91.03 | 33600 |
| 2024-09-26 | 92.59 | $91.03 | 20600 |
| 2024-09-25 | 93.00 | $91.03 | — |
| 2024-09-24 | 93.28 | $91.03 | — |
| 2024-09-23 | 93.57 | $91.03 | 100 |
| 2024-09-20 | 93.66 | $89.25 | — |
| 2024-09-19 | 93.85 | $89.25 | — |
| 2024-09-18 | 94.13 | $89.25 | — |
| 2024-09-17 | 94.41 | $89.25 | — |
| 2024-09-16 | 94.69 | $89.25 | 300 |
| 2024-09-13 | 94.98 | $90.46 | — |
| 2024-09-12 | 95.20 | $90.46 | — |
| 2024-09-11 | 95.42 | $90.46 | 612 |
| 2024-09-10 | 95.65 | $95.86 | — |
| 2024-09-09 | 95.57 | $95.86 | — |
| 2024-09-06 | 95.49 | $95.86 | 414900 |
| 2024-09-05 | 95.62 | $95.86 | — |
| 2024-09-04 | 95.76 | $95.86 | — |
| 2024-09-03 | 95.88 | $95.86 | — |
| 2024-08-30 | 95.99 | $95.86 | 110 |
| 2024-08-29 | 96.42 | $99.09 | 207550 |
| 2024-08-28 | 96.69 | $99.09 | 506 |
| 2024-08-27 | 96.96 | $96.80 | 103875 |
| 2024-08-26 | 97.39 | $96.80 | 14700 |
| 2024-08-23 | 97.84 | $92.86 | 52037 |
| 2024-08-22 | 98.56 | $92.86 | 300 |
| 2024-08-21 | 99.28 | $94.91 | 26118 |
| 2024-08-20 | 99.81 | $94.91 | 13159 |
| 2024-08-19 | 100.34 | $94.91 | 200 |
| 2024-08-16 | 100.85 | $94.91 | 150 |
| 2024-08-15 | 101.42 | $94.91 | 125 |
| 2024-08-14 | 101.99 | $94.91 | 132 |
| 2024-08-13 | 102.49 | $95.04 | 100 |
| 2024-08-12 | 102.99 | $94.23 | 100 |
| 2024-08-09 | 103.47 | $94.23 | 300 |
| 2024-08-08 | 103.55 | $98.55 | 40750 |
| 2024-08-07 | 103.42 | $98.55 | 1100 |
| 2024-08-06 | 103.52 | $98.31 | 500 |
| 2024-08-05 | 103.63 | $97.98 | 1001 |
| 2024-08-02 | 103.75 | $104.51 | 61075 |
| 2024-08-01 | 103.54 | $104.51 | 71237 |
| 2024-07-31 | 103.33 | $104.51 | 102410 |
| 2024-07-30 | 103.04 | $105.38 | 600 |
| 2024-07-29 | 102.52 | $105.76 | 130500 |
| 2024-07-26 | 101.80 | $107.27 | 76318 |
| 2024-07-25 | 101.00 | $107.27 | 143 |
| 2024-07-24 | 100.20 | $105.54 | 81400 |
| 2024-07-23 | 99.48 | $105.54 | 200 |
| 2024-07-22 | 98.77 | $105.03 | 700 |
| 2024-07-19 | 98.08 | $106.35 | 70700 |
| 2024-07-18 | 97.32 | $106.35 | 50100 |
| 2024-07-17 | 96.57 | $104.97 | 65350 |
| 2024-07-16 | 95.88 | $104.97 | 600 |
| 2024-07-15 | 95.20 | $103.72 | 600 |
| 2024-07-12 | 94.57 | $95.98 | 62675 |
| 2024-07-11 | 94.34 | $95.98 | 1400 |
| 2024-07-10 | 94.10 | $100.46 | 60000 |
| 2024-07-09 | 93.64 | $100.46 | — |
| 2024-07-08 | 93.18 | $100.46 | 100 |
| 2024-07-05 | 92.72 | $100.26 | — |
| 2024-07-03 | 92.27 | $100.26 | 202 |
| 2024-07-02 | 91.82 | $98.70 | 241 |
| 2024-07-01 | 91.45 | $95.15 | 302 |
| 2024-06-28 | 91.16 | $91.25 | — |
| 2024-06-27 | 91.08 | $91.25 | — |
| 2024-06-26 | 90.99 | $91.25 | — |
| 2024-06-25 | 91.12 | $91.25 | — |
| 2024-06-24 | 91.25 | $91.25 | — |
| 2024-06-21 | 91.39 | $91.25 | — |
| 2024-06-20 | 91.52 | $91.25 | — |
| 2024-06-18 | 91.72 | $91.25 | — |
| 2024-06-17 | 91.92 | $91.25 | — |
| 2024-06-14 | 92.12 | $91.25 | — |
| 2024-06-13 | 92.37 | $91.25 | — |
| 2024-06-12 | 92.63 | $91.25 | — |
| 2024-06-11 | 92.88 | $91.25 | — |
| 2024-06-10 | 93.14 | $91.25 | — |
| 2024-06-07 | 93.66 | $91.25 | — |
| 2024-06-06 | 94.18 | $91.25 | — |
| 2024-06-05 | 94.71 | $91.25 | — |
| 2024-06-04 | 95.14 | $91.25 | — |
| 2024-06-03 | 95.53 | $91.25 | 133 |
| 2024-05-31 | 96.06 | $89.50 | — |
| 2024-05-30 | 96.50 | $89.50 | — |
| 2024-05-29 | 96.96 | $89.50 | 145 |
| 2024-05-28 | 97.18 | $93.92 | — |
| 2024-05-24 | 97.20 | $93.92 | — |
| 2024-05-23 | 97.27 | $93.92 | — |
| 2024-05-22 | 97.21 | $93.92 | 800 |
| 2024-05-21 | 97.23 | $95.24 | — |
| 2024-05-20 | 97.16 | $95.24 | — |
| 2024-05-17 | 96.73 | $95.24 | 112 |
| 2024-05-16 | 96.31 | $96.33 | — |
| 2024-05-15 | 95.83 | $96.33 | — |
| 2024-05-14 | 95.34 | $96.33 | — |
| 2024-05-13 | 95.23 | $96.33 | 14100 |
| 2024-05-10 | 95.12 | $101.73 | — |
| 2024-05-09 | 94.74 | $101.73 | — |
| 2024-05-08 | 94.36 | $101.73 | 434 |
| 2024-05-07 | 93.98 | $99.82 | 201 |
| 2024-05-06 | 93.69 | $99.07 | 1209 |
| 2024-05-03 | 93.49 | $101.87 | 3900 |
| 2024-05-02 | 93.00 | $98.23 | 418 |
| 2024-05-01 | 92.70 | $98.78 | 3100 |
| 2024-04-30 | 92.37 | $93.83 | 1015 |
| 2024-04-29 | 92.25 | $94.31 | 300 |
| 2024-04-26 | 92.12 | $95.32 | 1140 |
| 2024-04-25 | 91.93 | $92.90 | 200 |
| 2024-04-24 | 91.81 | $94.25 | 117 |
| 2024-04-23 | 91.58 | $93.86 | 629 |
| 2024-04-22 | 91.47 | $86.70 | — |
| 2024-04-19 | 91.72 | $86.70 | — |
| 2024-04-18 | 91.96 | $86.70 | 400 |
| 2024-04-17 | 91.97 | $86.70 | 601 |
| 2024-04-16 | 92.01 | $94.11 | — |
| 2024-04-15 | 91.47 | $94.11 | — |
| 2024-04-12 | 90.87 | $94.11 | — |
| 2024-04-11 | 90.48 | $94.11 | — |
| 2024-04-10 | 90.10 | $94.11 | — |
| 2024-04-09 | 89.68 | $94.11 | 104 |
| 2024-04-08 | 89.14 | $94.96 | 200 |
| 2024-04-05 | 88.57 | $92.13 | — |
| 2024-04-04 | 87.98 | $92.13 | 600 |
| 2024-04-03 | 87.23 | $92.25 | 209 |
| 2024-04-02 | 86.42 | $91.50 | 10207 |
| 2024-04-01 | 85.72 | $91.54 | 107 |
| 2024-03-28 | 85.00 | $91.67 | 26200 |
| 2024-03-27 | 84.40 | $90.45 | 400 |
| 2024-03-26 | 83.97 | $89.62 | 900 |
| 2024-03-25 | 83.55 | $91.66 | — |
| 2024-03-22 | 82.68 | $91.66 | — |
| 2024-03-21 | 81.81 | $91.66 | 3400 |
| 2024-03-20 | 81.09 | $86.71 | 935 |
| 2024-03-19 | 80.61 | $87.67 | 50500 |
| 2024-03-18 | 80.41 | $83.27 | 249 |
| 2024-03-15 | 80.55 | $82.00 | 719 |
| 2024-03-14 | 80.77 | $86.43 | — |
| 2024-03-13 | 80.66 | $86.43 | 2107 |
| 2024-03-12 | 80.38 | $85.66 | 1200 |
| 2024-03-11 | 80.25 | $83.49 | — |
| 2024-03-08 | 79.86 | $83.49 | 3900 |
| 2024-03-07 | 79.49 | $80.37 | 1031 |
| 2024-03-06 | 79.27 | $77.09 | 845 |
| 2024-03-05 | 79.21 | $76.05 | 543 |
| 2024-03-04 | 79.21 | $77.48 | 602 |
| 2024-03-01 | 79.25 | $77.14 | 25442 |
| 2024-02-29 | 79.38 | $79.59 | 413200 |
| 2024-02-28 | 79.23 | $81.93 | 1000 |
| 2024-02-27 | 79.07 | $81.18 | 1900 |
| 2024-02-26 | 78.96 | $74.30 | 100 |
| 2024-02-23 | 79.21 | $74.30 | 313 |
| 2024-02-22 | 79.70 | $77.21 | 50050 |
| 2024-02-21 | 80.04 | $77.21 | 2900 |
| 2024-02-20 | 80.38 | $83.53 | 444 |
| 2024-02-16 | 80.38 | $86.07 | 800 |
| 2024-02-15 | 79.89 | $86.39 | 27228 |
| 2024-02-14 | 79.47 | $84.29 | 800 |
| 2024-02-13 | 79.15 | $80.79 | 400 |
| 2024-02-12 | 79.07 | $83.09 | 1734 |
| 2024-02-09 | 78.87 | $75.74 | 919 |
| 2024-02-08 | 79.04 | $76.00 | 75025 |
| 2024-02-07 | 79.20 | $76.00 | 87512 |
| 2024-02-06 | 79.36 | $76.00 | 93756 |
| 2024-02-05 | 79.51 | $76.00 | 50200 |
| 2024-02-02 | 79.68 | $78.16 | 331 |
| 2024-02-01 | 79.73 | $79.74 | 402 |
| 2024-01-31 | 79.76 | $76.63 | 622 |
| 2024-01-30 | 79.95 | $78.67 | 300 |
| 2024-01-29 | 80.19 | $79.17 | 96878 |
| 2024-01-26 | 80.41 | $79.17 | 418 |
| 2024-01-25 | 80.67 | $84.05 | 100000 |
| 2024-01-24 | 80.41 | $84.05 | — |
| 2024-01-23 | 80.13 | $84.05 | 27519 |
| 2024-01-22 | 79.85 | $83.46 | 325 |
| 2024-01-19 | 79.59 | $76.35 | 20400 |
| 2024-01-18 | 79.86 | $77.92 | — |
| 2024-01-17 | 80.06 | $77.92 | 200 |
| 2024-01-16 | 80.26 | $79.25 | 200 |
| 2024-01-12 | 80.35 | $79.13 | — |
| 2024-01-11 | 80.34 | $79.13 | 54200 |
| 2024-01-10 | 80.21 | $79.13 | 31300 |
| 2024-01-09 | 80.07 | $79.13 | 19850 |
| 2024-01-08 | 79.84 | $79.13 | 200 |
| 2024-01-05 | 79.61 | $79.28 | 14125 |
| 2024-01-04 | 79.37 | $79.28 | 232 |
| 2024-01-03 | 79.12 | $80.26 | 500 |
| 2024-01-02 | 78.85 | $80.42 | 40200 |
| 2023-12-29 | 78.58 | $83.58 | 11262 |
| 2023-12-28 | 78.12 | $83.58 | 211 |
| 2023-12-27 | 77.61 | $84.22 | 86130 |
| 2023-12-26 | 77.05 | $78.90 | 705 |
| 2023-12-22 | 76.76 | $78.50 | 8400 |
| 2023-12-21 | 76.53 | $78.50 | 149 |
| 2023-12-20 | 76.28 | $78.14 | 1703 |
| 2023-12-19 | 76.10 | $81.89 | — |
| 2023-12-18 | 75.91 | $81.89 | — |
| 2023-12-15 | 75.53 | $81.88 | 64009 |
| 2023-12-14 | 74.65 | $81.04 | 5800 |
| 2023-12-13 | 73.78 | $78.92 | 1300 |
| 2023-12-12 | 72.96 | $76.46 | — |
| 2023-12-11 | 72.14 | $76.46 | 700 |
| 2023-12-08 | 71.50 | $74.40 | 249 |
| 2023-12-07 | 70.96 | $74.56 | — |
| 2023-12-06 | 70.42 | $74.56 | 200 |
| 2023-12-05 | 69.87 | $74.17 | 400 |
| 2023-12-04 | 69.02 | $74.91 | 500 |
| 2023-12-01 | 68.13 | $74.95 | 26228 |
| 2023-11-30 | 67.24 | $74.40 | 1101 |
| 2023-11-29 | 66.38 | $73.40 | 1014 |
| 2023-11-28 | 65.56 | $73.10 | — |
| 2023-11-27 | 64.76 | $73.10 | 1300 |
| 2023-11-24 | 64.03 | $73.96 | 1831 |
| 2023-11-22 | 63.26 | $73.41 | 1200 |
| 2023-11-21 | 62.38 | $74.52 | 176313 |
| 2023-11-20 | 61.49 | $78.12 | 6829 |
| 2023-11-17 | 60.40 | $74.20 | 6814 |
| 2023-11-16 | 59.52 | $64.34 | 808 |
| 2023-11-15 | 59.12 | $63.68 | 275000 |
| 2023-11-14 | 58.90 | $62.43 | 400 |
| 2023-11-13 | 58.80 | $60.16 | 20224 |
| 2023-11-10 | 58.78 | $63.66 | — |
| 2023-11-09 | 58.65 | $63.66 | — |
| 2023-11-08 | 58.52 | $63.66 | — |
| 2023-11-07 | 58.39 | $63.66 | 4523 |
| 2023-11-06 | 58.03 | $57.11 | — |
| 2023-11-03 | 57.94 | $57.11 | — |
| 2023-11-02 | 57.91 | $57.11 | — |
| 2023-11-01 | 57.83 | $57.11 | — |
| 2023-10-31 | 57.73 | $57.11 | — |
| 2023-10-30 | 57.65 | $57.11 | 400 |
| 2023-10-27 | 57.71 | $58.47 | — |
| 2023-10-26 | 57.70 | $58.47 | 1038 |
| 2023-10-25 | 57.75 | $55.92 | 101 |
| 2023-10-24 | 57.93 | $56.62 | 100 |
| 2023-10-23 | 58.08 | $56.48 | — |
| 2023-10-20 | 58.48 | $56.48 | — |
| 2023-10-19 | 58.78 | $56.48 | 346 |
| 2023-10-18 | 59.09 | $59.23 | 131 |
| 2023-10-17 | 59.28 | $60.39 | 1006 |
| 2023-10-16 | 59.27 | $59.76 | 1104 |
| 2023-10-13 | 59.27 | $61.04 | — |
| 2023-10-12 | 59.19 | $61.04 | — |
| 2023-10-11 | 59.12 | $61.04 | 1600 |
| 2023-10-10 | 59.06 | $56.48 | 1304 |
| 2023-10-09 | 59.23 | $55.32 | 2568 |
| 2023-10-06 | 59.13 | $56.56 | 1813 |
| 2023-10-05 | 58.98 | $55.56 | 2000 |
| 2023-10-04 | 58.87 | $55.11 | 1008 |
| 2023-10-03 | 58.79 | $55.48 | 25900 |
| 2023-10-02 | 59.02 | $58.28 | — |
| 2023-09-29 | 59.23 | $58.28 | 200 |
| 2023-09-28 | 59.43 | $59.51 | — |
| 2023-09-27 | 59.56 | $59.51 | — |
| 2023-09-26 | 59.69 | $59.51 | 700 |
| 2023-09-25 | 59.80 | $64.51 | 40500 |
| 2023-09-22 | 59.67 | $62.55 | 100 |
| 2023-09-21 | 59.56 | $62.62 | 610 |
| 2023-09-20 | 59.45 | $63.11 | 4632 |
| 2023-09-19 | 59.31 | $60.21 | 300 |
| 2023-09-18 | 59.32 | $59.70 | 200 |
| 2023-09-15 | 59.35 | $59.34 | 105 |
| 2023-09-14 | 59.43 | $59.78 | — |
| 2023-09-13 | 59.50 | $59.78 | — |
| 2023-09-12 | 59.56 | $59.78 | 603 |
| 2023-09-11 | 59.62 | $53.44 | — |
| 2023-09-08 | 60.00 | $53.44 | — |
| 2023-09-07 | 60.57 | $53.44 | — |
| 2023-09-06 | 61.24 | $53.44 | 1600 |
| 2023-09-05 | 61.73 | $60.19 | 200 |
| 2023-09-01 | 61.56 | $62.36 | — |
| 2023-08-31 | 61.28 | $62.36 | 100 |
| 2023-08-30 | 61.00 | $62.11 | — |
| 2023-08-29 | 60.71 | $62.11 | 200 |
| 2023-08-28 | 60.26 | $61.77 | — |
| 2023-08-25 | 59.82 | $61.77 | 300 |
| 2023-08-24 | 59.38 | $60.41 | — |
| 2023-08-23 | 59.05 | $60.41 | — |
| 2023-08-22 | 58.72 | $60.41 | 442 |
| 2023-08-21 | 58.39 | $60.33 | — |
| 2023-08-18 | 58.08 | $60.33 | 100 |
| 2023-08-17 | 57.78 | $61.01 | — |
| 2023-08-16 | 57.46 | $61.02 | 302 |
| 2023-08-15 | 57.15 | $61.05 | — |
| 2023-08-14 | 56.85 | $61.05 | — |
| 2023-08-11 | 56.70 | $61.05 | 444 |
| 2023-08-10 | 56.55 | $64.85 | 316 |
| 2023-08-09 | 56.18 | $66.68 | 2841 |
| 2023-08-08 | 55.70 | $63.29 | 4500 |
| 2023-08-07 | 55.56 | $56.90 | 410 |
| 2023-08-04 | 55.74 | $56.74 | 212 |
| 2023-08-03 | 55.93 | $56.80 | 4101 |
| 2023-08-02 | 56.11 | $56.24 | 5305 |
| 2023-08-01 | 56.22 | $53.05 | — |
| 2023-07-31 | 56.49 | $53.05 | 101 |
| 2023-07-28 | 56.76 | $52.92 | 100 |
| 2023-07-27 | 57.03 | $53.79 | — |
| 2023-07-26 | 57.26 | $53.79 | 50300 |
| 2023-07-25 | 57.50 | $53.95 | — |
| 2023-07-24 | 57.72 | $53.95 | 127 |
| 2023-07-21 | 57.92 | $54.33 | 200 |
| 2023-07-20 | 58.22 | $54.70 | 605 |
| 2023-07-19 | 58.56 | $54.82 | 715 |
| 2023-07-18 | 58.89 | $55.11 | 202 |
| 2023-07-17 | 59.21 | $57.98 | — |
| 2023-07-14 | 59.39 | $57.98 | 125200 |
| 2023-07-13 | 59.56 | $57.50 | 89700 |
| 2023-07-12 | 59.82 | $57.11 | 612 |
| 2023-07-11 | 59.91 | $60.48 | — |
| 2023-07-10 | 59.84 | $60.48 | — |
| 2023-07-07 | 59.79 | $60.48 | — |
| 2023-07-06 | 59.62 | $60.48 | 601 |
| 2023-07-05 | 59.16 | $58.43 | — |
| 2023-07-03 | 58.80 | $58.43 | — |
| 2023-06-30 | 58.43 | $58.43 | — |
| 2023-06-29 | 58.07 | $58.43 | — |
| 2023-06-28 | 57.71 | $58.43 | — |
| 2023-06-27 | 57.40 | $58.43 | — |
| 2023-06-26 | 57.10 | $58.43 | 208 |
| 2023-06-23 | 56.79 | $57.94 | 600 |
| 2023-06-22 | 56.78 | $60.31 | 300 |
| 2023-06-21 | 56.65 | $61.50 | — |
| 2023-06-20 | 56.46 | $61.50 | — |
| 2023-06-16 | 56.27 | $61.50 | — |
| 2023-06-15 | 56.09 | $61.50 | — |
| 2023-06-14 | 55.90 | $61.50 | 311 |
| 2023-06-13 | 55.71 | $62.57 | 743 |
| 2023-06-12 | 55.47 | $59.01 | — |
| 2023-06-09 | 55.41 | $59.01 | 300 |
| 2023-06-08 | 55.34 | $59.44 | 25002 |
| 2023-06-07 | 55.37 | $57.18 | 600 |
| 2023-06-06 | 55.51 | $51.19 | — |
| 2023-06-05 | 55.95 | $51.19 | — |
| 2023-06-02 | 56.49 | $51.19 | — |
| 2023-06-01 | 57.04 | $51.19 | — |
| 2023-05-31 | 57.58 | $51.19 | 100 |
| 2023-05-30 | 58.13 | $52.30 | 201 |
| 2023-05-26 | 58.73 | $52.28 | — |
| 2023-05-25 | 59.34 | $52.28 | 10300 |
| 2023-05-24 | 59.94 | $57.74 | — |
| 2023-05-23 | 60.28 | $57.74 | — |
| 2023-05-22 | 60.61 | $57.74 | — |
| 2023-05-19 | 60.94 | $57.74 | — |
| 2023-05-18 | 61.22 | $57.74 | — |
| 2023-05-17 | 61.47 | $57.74 | — |
| 2023-05-16 | 61.70 | $57.74 | — |
| 2023-05-15 | 61.99 | $57.74 | — |
| 2023-05-12 | 62.28 | $57.74 | — |
| 2023-05-11 | 62.51 | $57.74 | 200 |
| 2023-05-10 | 62.71 | $60.00 | 805 |
| 2023-05-09 | 62.79 | $59.96 | — |
| 2023-05-08 | 62.74 | $59.96 | 746 |
| 2023-05-05 | 62.02 | $62.09 | — |
| 2023-05-04 | 61.20 | $62.09 | — |
| 2023-05-03 | 60.38 | $62.09 | — |
| 2023-05-02 | 59.55 | $62.09 | 1033 |
| 2023-05-01 | 58.67 | $64.39 | — |
| 2023-04-28 | 57.67 | $64.39 | — |
| 2023-04-27 | 56.67 | $64.39 | — |
| 2023-04-26 | 55.67 | $64.39 | — |
| 2023-04-25 | 54.67 | $64.39 | — |
| 2023-04-24 | 53.41 | $64.39 | 144 |
| 2023-04-21 | 52.15 | $63.27 | 702 |
| 2023-04-20 | 50.92 | $62.77 | 48100 |
| 2023-04-19 | 49.85 | $62.35 | 2300 |
| 2023-04-18 | 48.80 | $63.52 | — |
| 2023-04-17 | 47.70 | $63.52 | 700 |
| 2023-04-14 | 46.72 | $62.49 | 210 |
| 2023-04-13 | 45.78 | $61.60 | 1004 |
| 2023-04-12 | 44.89 | $61.57 | 2100 |
| 2023-04-11 | 44.21 | $59.00 | 26504 |
| 2023-04-10 | 43.65 | $45.63 | — |
| 2023-04-06 | 43.76 | $45.63 | — |
| 2023-04-05 | 43.94 | $45.63 | — |
| 2023-04-04 | 44.20 | $45.63 | 237 |
| 2023-04-03 | 44.38 | $44.41 | — |
| 2023-03-31 | 44.63 | $44.41 | — |
| 2023-03-30 | 44.95 | $44.41 | — |
| 2023-03-29 | 45.26 | $44.41 | — |
| 2023-03-28 | 45.34 | $44.41 | 429 |
| 2023-03-27 | 45.66 | $39.13 | — |
| 2023-03-24 | 46.25 | $39.13 | 400 |
| 2023-03-23 | 46.79 | $38.79 | 25800 |
| 2023-03-22 | 47.39 | $41.38 | — |
| 2023-03-21 | 47.91 | $41.38 | — |
| 2023-03-20 | 48.19 | $41.38 | 200 |
| 2023-03-17 | 48.50 | $44.00 | 207 |
| 2023-03-16 | 48.61 | $43.75 | — |
| 2023-03-15 | 48.71 | $43.75 | 25120 |
| 2023-03-14 | 48.76 | $47.88 | — |
| 2023-03-13 | 48.65 | $47.88 | — |
| 2023-03-10 | 48.39 | $47.88 | 10123 |
| 2023-03-09 | 48.12 | $49.14 | 6000 |
| 2023-03-08 | 47.84 | $50.84 | 600 |
| 2023-03-07 | 47.42 | $49.33 | — |
| 2023-03-06 | 47.22 | $49.33 | 5900 |
| 2023-03-03 | 47.05 | $50.73 | — |
| 2023-03-02 | 46.81 | $50.73 | 2105 |
| 2023-03-01 | 46.57 | $46.02 | 3044 |
| 2023-02-28 | 46.56 | $50.80 | — |
| 2023-02-27 | 46.30 | $50.80 | 1100 |
| 2023-02-24 | 46.05 | $50.00 | 900 |
| 2023-02-23 | 45.78 | $50.88 | 20200 |
| 2023-02-22 | 45.48 | $51.73 | 4800 |
| 2023-02-21 | 45.19 | $46.95 | 124 |
| 2023-02-17 | 45.11 | $47.50 | 120 |
| 2023-02-16 | 44.87 | $46.23 | 815 |
| 2023-02-15 | 44.58 | $45.76 | 320 |
| 2023-02-14 | 44.34 | $44.87 | 1420 |
| 2023-02-13 | 44.21 | $45.69 | 647 |
| 2023-02-10 | 44.17 | $42.56 | — |
| 2023-02-09 | 44.32 | $42.56 | 3600 |
| 2023-02-08 | 44.51 | $43.50 | 101 |
| 2023-02-07 | 44.65 | $42.52 | 8100 |
| 2023-02-06 | 44.84 | $45.33 | 10204 |
| 2023-02-03 | 44.83 | $45.91 | — |
| 2023-02-02 | 44.78 | $45.91 | — |
| 2023-02-01 | 44.74 | $45.91 | 5324 |
| 2023-01-31 | 44.70 | $45.71 | — |
| 2023-01-30 | 44.62 | $45.71 | — |
| 2023-01-27 | 44.56 | $45.71 | 255622 |
| 2023-01-26 | 44.46 | $44.73 | — |
| 2023-01-25 | 44.41 | $44.73 | 200 |
| 2023-01-24 | 44.36 | $45.91 | 300 |
| 2023-01-23 | 44.25 | $45.36 | 130336 |
| 2023-01-20 | 44.25 | $42.80 | 111620 |
| 2023-01-19 | 44.37 | $40.41 | 1127 |
| 2023-01-18 | 44.53 | $41.00 | 800 |
| 2023-01-17 | 44.67 | $42.27 | 1746 |
| 2023-01-13 | 44.80 | $44.85 | 232 |
| 2023-01-12 | 44.75 | $45.50 | 1800 |
| 2023-01-11 | 44.67 | $46.36 | — |
| 2023-01-10 | 44.55 | $46.36 | — |
| 2023-01-09 | 44.54 | $46.36 | 341 |
| 2023-01-06 | 44.60 | $45.04 | — |
| 2023-01-05 | 44.73 | $45.04 | — |
| 2023-01-04 | 45.03 | $45.04 | — |
| 2023-01-03 | 45.39 | $45.04 | 15400 |
| 2022-12-30 | 45.72 | $44.23 | 1222 |
| 2022-12-29 | 45.98 | $44.55 | 1107 |
| 2022-12-28 | 46.20 | $43.67 | — |
| 2022-12-27 | 46.47 | $43.67 | 5439 |
| 2022-12-23 | 46.74 | $43.75 | — |
| 2022-12-22 | 47.07 | $43.75 | 200 |
| 2022-12-21 | 47.39 | $45.21 | 1100 |
| 2022-12-20 | 47.63 | $45.21 | 2102 |
| 2022-12-19 | 47.87 | $43.75 | — |
| 2022-12-16 | 48.16 | $43.75 | 900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
78.31
2025-06-11
Close Price
$77.60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.95
Average
71.72
Maximum
103.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 78.31 | $77.60 | — |
| 2025-03-28 | 78.39 | $77.60 | — |
| 2025-03-27 | 78.47 | $77.60 | 1.1M |
| 2025-03-26 | 78.56 | $79.69 | — |
| 2025-03-25 | 78.44 | $79.69 | — |
| 2025-03-24 | 78.31 | $79.69 | — |
| 2025-03-21 | 78.16 | $79.69 | — |
| 2025-03-20 | 78.00 | $79.69 | — |
| 2025-03-19 | 77.83 | $79.69 | — |
| 2025-03-18 | 77.63 | $79.69 | — |
| 2025-03-17 | 77.41 | $79.69 | — |
| 2025-03-14 | 77.17 | $79.69 | — |
| 2025-03-13 | 76.91 | $79.69 | — |
| 2025-03-12 | 76.61 | $79.69 | — |
| 2025-03-11 | 76.29 | $79.69 | — |
| 2025-03-10 | 75.93 | $79.69 | — |
| 2025-03-07 | 75.54 | $79.69 | — |
| 2025-03-06 | 75.10 | $79.69 | — |
| 2025-03-05 | 74.62 | $79.69 | — |
| 2025-03-04 | 74.08 | $79.69 | — |
| 2025-03-03 | 73.49 | $79.69 | — |
| 2025-02-28 | 72.84 | $79.69 | — |
| 2025-02-27 | 72.12 | $79.69 | — |
| 2025-02-26 | 71.32 | $79.69 | 22524 |
| 2025-02-25 | 70.44 | $73.23 | — |
| 2025-02-24 | 70.15 | $73.23 | — |
| 2025-02-21 | 69.82 | $73.23 | 22238 |
| 2025-02-20 | 69.47 | $73.76 | 400 |
| 2025-02-19 | 69.01 | $74.40 | 500 |
| 2025-02-18 | 68.45 | $71.91 | — |
| 2025-02-14 | 68.08 | $71.91 | 400 |
| 2025-02-13 | 67.68 | $72.55 | 735 |
| 2025-02-12 | 67.17 | $65.34 | 215 |
| 2025-02-11 | 67.36 | $62.63 | — |
| 2025-02-10 | 67.86 | $62.63 | 300 |
| 2025-02-07 | 68.41 | $64.72 | — |
| 2025-02-06 | 68.80 | $64.72 | 6500 |
| 2025-02-05 | 69.22 | $68.67 | — |
| 2025-02-04 | 69.28 | $68.67 | — |
| 2025-02-03 | 69.35 | $68.67 | — |
| 2025-01-31 | 69.42 | $68.67 | — |
| 2025-01-30 | 69.50 | $68.67 | 4900 |
| 2025-01-29 | 69.58 | $68.84 | 3342 |
| 2025-01-28 | 69.66 | $68.96 | 2500 |
| 2025-01-27 | 69.74 | $68.96 | — |
| 2025-01-24 | 69.82 | $68.96 | 101 |
| 2025-01-23 | 69.91 | $68.95 | — |
| 2025-01-22 | 70.01 | $68.95 | — |
| 2025-01-21 | 70.12 | $68.95 | 300 |
| 2025-01-17 | 70.24 | $69.58 | — |
| 2025-01-16 | 70.31 | $69.58 | — |
| 2025-01-15 | 70.39 | $69.58 | — |
| 2025-01-14 | 70.48 | $69.58 | — |
| 2025-01-13 | 70.57 | $69.58 | — |
| 2025-01-10 | 70.68 | $69.58 | — |
| 2025-01-08 | 70.79 | $69.58 | 100 |
| 2025-01-07 | 70.92 | $70.03 | — |
| 2025-01-06 | 71.01 | $70.03 | — |
| 2025-01-03 | 71.12 | $70.03 | — |
| 2025-01-02 | 71.23 | $70.03 | 332 |
| 2024-12-31 | 71.36 | $69.04 | — |
| 2024-12-30 | 71.60 | $69.04 | — |
| 2024-12-27 | 71.87 | $69.04 | — |
| 2024-12-26 | 72.17 | $69.04 | — |
| 2024-12-24 | 72.50 | $69.04 | — |
| 2024-12-23 | 72.86 | $69.04 | 200 |
| 2024-12-20 | 73.26 | $70.01 | — |
| 2024-12-19 | 73.61 | $70.01 | — |
| 2024-12-18 | 73.98 | $70.01 | 300 |
| 2024-12-17 | 74.40 | $72.50 | — |
| 2024-12-16 | 74.60 | $72.50 | 100 |
| 2024-12-13 | 74.82 | $72.14 | 100 |
| 2024-12-12 | 75.11 | $71.66 | 247 |
| 2024-12-11 | 75.47 | $75.18 | — |
| 2024-12-10 | 75.50 | $75.18 | 500 |
| 2024-12-09 | 75.53 | $74.01 | — |
| 2024-12-06 | 75.69 | $74.01 | — |
| 2024-12-05 | 75.87 | $74.01 | — |
| 2024-12-04 | 76.07 | $74.01 | — |
| 2024-12-03 | 76.28 | $74.01 | — |
| 2024-12-02 | 76.52 | $74.01 | — |
| 2024-11-29 | 76.79 | $74.01 | — |
| 2024-11-27 | 77.08 | $74.01 | — |
| 2024-11-26 | 77.40 | $74.01 | — |
| 2024-11-25 | 77.76 | $74.01 | — |
| 2024-11-22 | 78.15 | $74.01 | — |
| 2024-11-21 | 78.59 | $74.01 | — |
| 2024-11-20 | 79.07 | $74.01 | — |
| 2024-11-19 | 79.60 | $74.01 | — |
| 2024-11-18 | 80.19 | $74.01 | — |
| 2024-11-15 | 80.84 | $74.01 | — |
| 2024-11-14 | 81.56 | $74.01 | 115 |
| 2024-11-13 | 82.36 | $76.48 | — |
| 2024-11-12 | 82.98 | $76.48 | — |
| 2024-11-11 | 83.66 | $76.48 | — |
| 2024-11-08 | 84.42 | $76.48 | — |
| 2024-11-07 | 85.25 | $76.48 | 222 |
| 2024-11-06 | 86.17 | $84.99 | — |
| 2024-11-05 | 86.30 | $84.99 | — |
| 2024-11-04 | 86.44 | $84.99 | 600 |
| 2024-11-01 | 86.59 | $86.05 | — |
| 2024-10-31 | 86.64 | $86.05 | — |
| 2024-10-30 | 86.71 | $86.05 | — |
| 2024-10-29 | 86.78 | $86.05 | — |
| 2024-10-28 | 86.85 | $86.05 | — |
| 2024-10-25 | 86.94 | $86.05 | — |
| 2024-10-24 | 87.03 | $86.05 | — |
| 2024-10-23 | 87.13 | $86.05 | — |
| 2024-10-22 | 87.25 | $86.05 | — |
| 2024-10-21 | 87.37 | $86.05 | 401 |
| 2024-10-18 | 87.51 | $91.47 | — |
| 2024-10-17 | 87.10 | $91.47 | — |
| 2024-10-16 | 86.64 | $91.47 | 215 |
| 2024-10-15 | 86.13 | $83.20 | 102 |
| 2024-10-14 | 86.44 | $82.81 | 513 |
| 2024-10-11 | 86.82 | $77.90 | — |
| 2024-10-10 | 87.76 | $77.90 | 41800 |
| 2024-10-09 | 88.79 | $77.90 | 800 |
| 2024-10-08 | 89.94 | $85.98 | 50000 |
| 2024-10-07 | 90.36 | $85.98 | 41800 |
| 2024-10-04 | 90.82 | $85.98 | 37700 |
| 2024-10-03 | 91.33 | $85.98 | 1003 |
| 2024-10-02 | 91.89 | $91.46 | 35650 |
| 2024-10-01 | 91.94 | $91.46 | 34625 |
| 2024-09-30 | 91.99 | $91.46 | 10300 |
| 2024-09-27 | 92.04 | $91.03 | 33600 |
| 2024-09-26 | 92.15 | $91.03 | 20600 |
| 2024-09-25 | 92.27 | $91.03 | — |
| 2024-09-24 | 92.40 | $91.03 | — |
| 2024-09-23 | 92.54 | $91.03 | 100 |
| 2024-09-20 | 92.70 | $89.25 | — |
| 2024-09-19 | 93.06 | $89.25 | — |
| 2024-09-18 | 93.46 | $89.25 | — |
| 2024-09-17 | 93.91 | $89.25 | — |
| 2024-09-16 | 94.40 | $89.25 | 300 |
| 2024-09-13 | 94.94 | $90.46 | — |
| 2024-09-12 | 95.41 | $90.46 | — |
| 2024-09-11 | 95.93 | $90.46 | 612 |
| 2024-09-10 | 96.51 | $95.86 | — |
| 2024-09-09 | 96.58 | $95.86 | — |
| 2024-09-06 | 96.65 | $95.86 | 414900 |
| 2024-09-05 | 96.74 | $95.86 | — |
| 2024-09-04 | 96.83 | $95.86 | — |
| 2024-09-03 | 96.93 | $95.86 | — |
| 2024-08-30 | 97.04 | $95.86 | 110 |
| 2024-08-29 | 97.17 | $99.09 | 207550 |
| 2024-08-28 | 96.97 | $99.09 | 506 |
| 2024-08-27 | 96.74 | $96.80 | 103875 |
| 2024-08-26 | 96.74 | $96.80 | 14700 |
| 2024-08-23 | 96.73 | $92.86 | 52037 |
| 2024-08-22 | 97.14 | $92.86 | 300 |
| 2024-08-21 | 97.59 | $94.91 | 26118 |
| 2024-08-20 | 97.87 | $94.91 | 13159 |
| 2024-08-19 | 98.18 | $94.91 | 200 |
| 2024-08-16 | 98.53 | $94.91 | 150 |
| 2024-08-15 | 98.91 | $94.91 | 125 |
| 2024-08-14 | 99.33 | $94.91 | 132 |
| 2024-08-13 | 99.79 | $95.04 | 100 |
| 2024-08-12 | 100.29 | $94.23 | 100 |
| 2024-08-09 | 100.93 | $94.23 | 300 |
| 2024-08-08 | 101.63 | $98.55 | 40750 |
| 2024-08-07 | 101.96 | $98.55 | 1100 |
| 2024-08-06 | 102.32 | $98.31 | 500 |
| 2024-08-05 | 102.74 | $97.98 | 1001 |
| 2024-08-02 | 103.24 | $104.51 | 61075 |
| 2024-08-01 | 103.11 | $104.51 | 71237 |
| 2024-07-31 | 102.96 | $104.51 | 102410 |
| 2024-07-30 | 102.80 | $105.38 | 600 |
| 2024-07-29 | 102.52 | $105.76 | 130500 |
| 2024-07-26 | 102.18 | $107.27 | 76318 |
| 2024-07-25 | 101.65 | $107.27 | 143 |
| 2024-07-24 | 101.06 | $105.54 | 81400 |
| 2024-07-23 | 100.59 | $105.54 | 200 |
| 2024-07-22 | 100.06 | $105.03 | 700 |
| 2024-07-19 | 99.54 | $106.35 | 70700 |
| 2024-07-18 | 98.82 | $106.35 | 50100 |
| 2024-07-17 | 98.03 | $104.97 | 65350 |
| 2024-07-16 | 97.30 | $104.97 | 600 |
| 2024-07-15 | 96.50 | $103.72 | 600 |
| 2024-07-12 | 95.73 | $95.98 | 62675 |
| 2024-07-11 | 95.71 | $95.98 | 1400 |
| 2024-07-10 | 95.68 | $100.46 | 60000 |
| 2024-07-09 | 95.18 | $100.46 | — |
| 2024-07-08 | 94.62 | $100.46 | 100 |
| 2024-07-05 | 94.01 | $100.26 | — |
| 2024-07-03 | 93.35 | $100.26 | 202 |
| 2024-07-02 | 92.62 | $98.70 | 241 |
| 2024-07-01 | 91.98 | $95.15 | 302 |
| 2024-06-28 | 91.65 | $91.25 | — |
| 2024-06-27 | 91.69 | $91.25 | — |
| 2024-06-26 | 91.73 | $91.25 | — |
| 2024-06-25 | 91.79 | $91.25 | — |
| 2024-06-24 | 91.84 | $91.25 | — |
| 2024-06-21 | 91.90 | $91.25 | — |
| 2024-06-20 | 91.97 | $91.25 | — |
| 2024-06-18 | 92.05 | $91.25 | — |
| 2024-06-17 | 92.13 | $91.25 | — |
| 2024-06-14 | 92.23 | $91.25 | — |
| 2024-06-13 | 92.33 | $91.25 | — |
| 2024-06-12 | 92.44 | $91.25 | — |
| 2024-06-11 | 92.57 | $91.25 | — |
| 2024-06-10 | 92.71 | $91.25 | — |
| 2024-06-07 | 92.86 | $91.25 | — |
| 2024-06-06 | 93.03 | $91.25 | — |
| 2024-06-05 | 93.22 | $91.25 | — |
| 2024-06-04 | 93.42 | $91.25 | — |
| 2024-06-03 | 93.65 | $91.25 | 133 |
| 2024-05-31 | 93.91 | $89.50 | — |
| 2024-05-30 | 94.37 | $89.50 | — |
| 2024-05-29 | 94.88 | $89.50 | 145 |
| 2024-05-28 | 95.45 | $93.92 | — |
| 2024-05-24 | 95.61 | $93.92 | — |
| 2024-05-23 | 95.79 | $93.92 | — |
| 2024-05-22 | 95.98 | $93.92 | 800 |
| 2024-05-21 | 96.20 | $95.24 | — |
| 2024-05-20 | 96.30 | $95.24 | — |
| 2024-05-17 | 96.42 | $95.24 | 112 |
| 2024-05-16 | 96.54 | $96.33 | — |
| 2024-05-15 | 96.56 | $96.33 | — |
| 2024-05-14 | 96.59 | $96.33 | — |
| 2024-05-13 | 96.61 | $96.33 | 14100 |
| 2024-05-10 | 96.64 | $101.73 | — |
| 2024-05-09 | 96.11 | $101.73 | — |
| 2024-05-08 | 95.51 | $101.73 | 434 |
| 2024-05-07 | 94.86 | $99.82 | 201 |
| 2024-05-06 | 94.34 | $99.07 | 1209 |
| 2024-05-03 | 93.84 | $101.87 | 3900 |
| 2024-05-02 | 92.99 | $98.23 | 418 |
| 2024-05-01 | 92.44 | $98.78 | 3100 |
| 2024-04-30 | 91.78 | $93.83 | 1015 |
| 2024-04-29 | 91.56 | $94.31 | 300 |
| 2024-04-26 | 91.27 | $95.32 | 1140 |
| 2024-04-25 | 90.84 | $92.90 | 200 |
| 2024-04-24 | 90.63 | $94.25 | 117 |
| 2024-04-23 | 90.25 | $93.86 | 629 |
| 2024-04-22 | 89.87 | $86.70 | — |
| 2024-04-19 | 90.20 | $86.70 | — |
| 2024-04-18 | 90.57 | $86.70 | 400 |
| 2024-04-17 | 90.97 | $86.70 | 601 |
| 2024-04-16 | 91.42 | $94.11 | — |
| 2024-04-15 | 91.14 | $94.11 | — |
| 2024-04-12 | 90.83 | $94.11 | — |
| 2024-04-11 | 90.48 | $94.11 | — |
| 2024-04-10 | 90.10 | $94.11 | — |
| 2024-04-09 | 89.68 | $94.11 | 104 |
| 2024-04-08 | 89.21 | $94.96 | 200 |
| 2024-04-05 | 88.61 | $92.13 | — |
| 2024-04-04 | 88.24 | $92.13 | 600 |
| 2024-04-03 | 87.83 | $92.25 | 209 |
| 2024-04-02 | 87.36 | $91.50 | 10207 |
| 2024-04-01 | 86.93 | $91.54 | 107 |
| 2024-03-28 | 86.44 | $91.67 | 26200 |
| 2024-03-27 | 85.89 | $90.45 | 400 |
| 2024-03-26 | 85.41 | $89.62 | 900 |
| 2024-03-25 | 84.97 | $91.66 | — |
| 2024-03-22 | 84.26 | $91.66 | — |
| 2024-03-21 | 83.48 | $91.66 | 3400 |
| 2024-03-20 | 82.62 | $86.71 | 935 |
| 2024-03-19 | 82.19 | $87.67 | 50500 |
| 2024-03-18 | 81.62 | $83.27 | 249 |
| 2024-03-15 | 81.44 | $82.00 | 719 |
| 2024-03-14 | 81.38 | $86.43 | — |
| 2024-03-13 | 80.85 | $86.43 | 2107 |
| 2024-03-12 | 80.27 | $85.66 | 1200 |
| 2024-03-11 | 79.70 | $83.49 | — |
| 2024-03-08 | 79.30 | $83.49 | 3900 |
| 2024-03-07 | 78.86 | $80.37 | 1031 |
| 2024-03-06 | 78.70 | $77.09 | 845 |
| 2024-03-05 | 78.87 | $76.05 | 543 |
| 2024-03-04 | 79.16 | $77.48 | 602 |
| 2024-03-01 | 79.34 | $77.14 | 25442 |
| 2024-02-29 | 79.57 | $79.59 | 413200 |
| 2024-02-28 | 79.57 | $81.93 | 1000 |
| 2024-02-27 | 79.32 | $81.18 | 1900 |
| 2024-02-26 | 79.13 | $74.30 | 100 |
| 2024-02-23 | 79.63 | $74.30 | 313 |
| 2024-02-22 | 80.20 | $77.21 | 50050 |
| 2024-02-21 | 80.51 | $77.21 | 2900 |
| 2024-02-20 | 80.86 | $83.53 | 444 |
| 2024-02-16 | 80.58 | $86.07 | 800 |
| 2024-02-15 | 80.00 | $86.39 | 27228 |
| 2024-02-14 | 79.33 | $84.29 | 800 |
| 2024-02-13 | 78.80 | $80.79 | 400 |
| 2024-02-12 | 78.59 | $83.09 | 1734 |
| 2024-02-09 | 78.12 | $75.74 | 919 |
| 2024-02-08 | 78.37 | $76.00 | 75025 |
| 2024-02-07 | 78.62 | $76.00 | 87512 |
| 2024-02-06 | 78.90 | $76.00 | 93756 |
| 2024-02-05 | 79.20 | $76.00 | 50200 |
| 2024-02-02 | 79.54 | $78.16 | 331 |
| 2024-02-01 | 79.68 | $79.74 | 402 |
| 2024-01-31 | 79.68 | $76.63 | 622 |
| 2024-01-30 | 80.00 | $78.67 | 300 |
| 2024-01-29 | 80.14 | $79.17 | 96878 |
| 2024-01-26 | 80.24 | $79.17 | 418 |
| 2024-01-25 | 80.35 | $84.05 | 100000 |
| 2024-01-24 | 79.97 | $84.05 | — |
| 2024-01-23 | 79.54 | $84.05 | 27519 |
| 2024-01-22 | 79.06 | $83.46 | 325 |
| 2024-01-19 | 78.60 | $76.35 | 20400 |
| 2024-01-18 | 78.83 | $77.92 | — |
| 2024-01-17 | 78.93 | $77.92 | 200 |
| 2024-01-16 | 79.04 | $79.25 | 200 |
| 2024-01-12 | 79.01 | $79.13 | — |
| 2024-01-11 | 79.00 | $79.13 | 54200 |
| 2024-01-10 | 78.99 | $79.13 | 31300 |
| 2024-01-09 | 78.97 | $79.13 | 19850 |
| 2024-01-08 | 78.96 | $79.13 | 200 |
| 2024-01-05 | 78.94 | $79.28 | 14125 |
| 2024-01-04 | 78.90 | $79.28 | 232 |
| 2024-01-03 | 78.86 | $80.26 | 500 |
| 2024-01-02 | 78.71 | $80.42 | 40200 |
| 2023-12-29 | 78.53 | $83.58 | 11262 |
| 2023-12-28 | 78.00 | $83.58 | 211 |
| 2023-12-27 | 77.42 | $84.22 | 86130 |
| 2023-12-26 | 76.70 | $78.90 | 705 |
| 2023-12-22 | 76.47 | $78.50 | 8400 |
| 2023-12-21 | 76.25 | $78.50 | 149 |
| 2023-12-20 | 76.02 | $78.14 | 1703 |
| 2023-12-19 | 75.79 | $81.89 | — |
| 2023-12-18 | 75.15 | $81.89 | — |
| 2023-12-15 | 74.44 | $81.88 | 64009 |
| 2023-12-14 | 73.66 | $81.04 | 5800 |
| 2023-12-13 | 72.88 | $78.92 | 1300 |
| 2023-12-12 | 72.25 | $76.46 | — |
| 2023-12-11 | 71.80 | $76.46 | 700 |
| 2023-12-08 | 71.31 | $74.40 | 249 |
| 2023-12-07 | 70.99 | $74.56 | — |
| 2023-12-06 | 70.61 | $74.56 | 200 |
| 2023-12-05 | 70.20 | $74.17 | 400 |
| 2023-12-04 | 69.78 | $74.91 | 500 |
| 2023-12-01 | 69.24 | $74.95 | 26228 |
| 2023-11-30 | 68.64 | $74.40 | 1101 |
| 2023-11-29 | 68.03 | $73.40 | 1014 |
| 2023-11-28 | 67.46 | $73.10 | — |
| 2023-11-27 | 66.87 | $73.10 | 1300 |
| 2023-11-24 | 66.22 | $73.96 | 1831 |
| 2023-11-22 | 65.40 | $73.41 | 1200 |
| 2023-11-21 | 64.56 | $74.52 | 176313 |
| 2023-11-20 | 63.51 | $78.12 | 6829 |
| 2023-11-17 | 61.97 | $74.20 | 6814 |
| 2023-11-16 | 60.68 | $64.34 | 808 |
| 2023-11-15 | 60.30 | $63.68 | 275000 |
| 2023-11-14 | 59.94 | $62.43 | 400 |
| 2023-11-13 | 59.68 | $60.16 | 20224 |
| 2023-11-10 | 59.63 | $63.66 | — |
| 2023-11-09 | 59.20 | $63.66 | — |
| 2023-11-08 | 58.74 | $63.66 | — |
| 2023-11-07 | 58.22 | $63.66 | 4523 |
| 2023-11-06 | 57.64 | $57.11 | — |
| 2023-11-03 | 57.70 | $57.11 | — |
| 2023-11-02 | 57.76 | $57.11 | — |
| 2023-11-01 | 57.83 | $57.11 | — |
| 2023-10-31 | 57.91 | $57.11 | — |
| 2023-10-30 | 57.99 | $57.11 | 400 |
| 2023-10-27 | 58.08 | $58.47 | — |
| 2023-10-26 | 58.04 | $58.47 | 1038 |
| 2023-10-25 | 58.00 | $55.92 | 101 |
| 2023-10-24 | 58.22 | $56.62 | 100 |
| 2023-10-23 | 58.38 | $56.48 | — |
| 2023-10-20 | 58.58 | $56.48 | — |
| 2023-10-19 | 58.81 | $56.48 | 346 |
| 2023-10-18 | 59.05 | $59.23 | 131 |
| 2023-10-17 | 59.03 | $60.39 | 1006 |
| 2023-10-16 | 58.89 | $59.76 | 1104 |
| 2023-10-13 | 58.80 | $61.04 | — |
| 2023-10-12 | 58.56 | $61.04 | — |
| 2023-10-11 | 58.30 | $61.04 | 1600 |
| 2023-10-10 | 58.01 | $56.48 | 1304 |
| 2023-10-09 | 58.17 | $55.32 | 2568 |
| 2023-10-06 | 58.47 | $56.56 | 1813 |
| 2023-10-05 | 58.67 | $55.56 | 2000 |
| 2023-10-04 | 59.00 | $55.11 | 1008 |
| 2023-10-03 | 59.41 | $55.48 | 25900 |
| 2023-10-02 | 59.82 | $58.28 | — |
| 2023-09-29 | 59.99 | $58.28 | 200 |
| 2023-09-28 | 60.17 | $59.51 | — |
| 2023-09-27 | 60.24 | $59.51 | — |
| 2023-09-26 | 60.31 | $59.51 | 700 |
| 2023-09-25 | 60.40 | $64.51 | 40500 |
| 2023-09-22 | 59.96 | $62.55 | 100 |
| 2023-09-21 | 59.69 | $62.62 | 610 |
| 2023-09-20 | 59.38 | $63.11 | 4632 |
| 2023-09-19 | 58.99 | $60.21 | 300 |
| 2023-09-18 | 58.86 | $59.70 | 200 |
| 2023-09-15 | 58.77 | $59.34 | 105 |
| 2023-09-14 | 58.71 | $59.78 | — |
| 2023-09-13 | 58.60 | $59.78 | — |
| 2023-09-12 | 58.48 | $59.78 | 603 |
| 2023-09-11 | 58.34 | $53.44 | — |
| 2023-09-08 | 58.86 | $53.44 | — |
| 2023-09-07 | 59.43 | $53.44 | — |
| 2023-09-06 | 60.06 | $53.44 | 1600 |
| 2023-09-05 | 60.75 | $60.19 | 200 |
| 2023-09-01 | 60.81 | $62.36 | — |
| 2023-08-31 | 60.65 | $62.36 | 100 |
| 2023-08-30 | 60.47 | $62.11 | — |
| 2023-08-29 | 60.29 | $62.11 | 200 |
| 2023-08-28 | 60.10 | $61.77 | — |
| 2023-08-25 | 59.93 | $61.77 | 300 |
| 2023-08-24 | 59.73 | $60.41 | — |
| 2023-08-23 | 59.66 | $60.41 | — |
| 2023-08-22 | 59.58 | $60.41 | 442 |
| 2023-08-21 | 59.50 | $60.33 | — |
| 2023-08-18 | 59.41 | $60.33 | 100 |
| 2023-08-17 | 59.31 | $61.01 | — |
| 2023-08-16 | 59.13 | $61.02 | 302 |
| 2023-08-15 | 58.94 | $61.05 | — |
| 2023-08-14 | 58.71 | $61.05 | — |
| 2023-08-11 | 58.47 | $61.05 | 444 |
| 2023-08-10 | 58.20 | $64.85 | 316 |
| 2023-08-09 | 57.49 | $66.68 | 2841 |
| 2023-08-08 | 56.53 | $63.29 | 4500 |
| 2023-08-07 | 55.82 | $56.90 | 410 |
| 2023-08-04 | 55.70 | $56.74 | 212 |
| 2023-08-03 | 55.59 | $56.80 | 4101 |
| 2023-08-02 | 55.47 | $56.24 | 5305 |
| 2023-08-01 | 55.38 | $53.05 | — |
| 2023-07-31 | 55.63 | $53.05 | 101 |
| 2023-07-28 | 55.90 | $52.92 | 100 |
| 2023-07-27 | 56.22 | $53.79 | — |
| 2023-07-26 | 56.47 | $53.79 | 50300 |
| 2023-07-25 | 56.75 | $53.95 | — |
| 2023-07-24 | 57.05 | $53.95 | 127 |
| 2023-07-21 | 57.37 | $54.33 | 200 |
| 2023-07-20 | 57.69 | $54.70 | 605 |
| 2023-07-19 | 58.01 | $54.82 | 715 |
| 2023-07-18 | 58.35 | $55.11 | 202 |
| 2023-07-17 | 58.69 | $57.98 | — |
| 2023-07-14 | 58.76 | $57.98 | 125200 |
| 2023-07-13 | 58.84 | $57.50 | 89700 |
| 2023-07-12 | 58.98 | $57.11 | 612 |
| 2023-07-11 | 59.18 | $60.48 | — |
| 2023-07-10 | 59.04 | $60.48 | — |
| 2023-07-07 | 58.89 | $60.48 | — |
| 2023-07-06 | 58.73 | $60.48 | 601 |
| 2023-07-05 | 58.54 | $58.43 | — |
| 2023-07-03 | 58.55 | $58.43 | — |
| 2023-06-30 | 58.57 | $58.43 | — |
| 2023-06-29 | 58.58 | $58.43 | — |
| 2023-06-28 | 58.60 | $58.43 | — |
| 2023-06-27 | 58.61 | $58.43 | — |
| 2023-06-26 | 58.63 | $58.43 | 208 |
| 2023-06-23 | 58.65 | $57.94 | 600 |
| 2023-06-22 | 58.73 | $60.31 | 300 |
| 2023-06-21 | 58.56 | $61.50 | — |
| 2023-06-20 | 58.25 | $61.50 | — |
| 2023-06-16 | 57.91 | $61.50 | — |
| 2023-06-15 | 57.53 | $61.50 | — |
| 2023-06-14 | 57.12 | $61.50 | 311 |
| 2023-06-13 | 56.65 | $62.57 | 743 |
| 2023-06-12 | 56.03 | $59.01 | — |
| 2023-06-09 | 55.72 | $59.01 | 300 |
| 2023-06-08 | 55.37 | $59.44 | 25002 |
| 2023-06-07 | 54.94 | $57.18 | 600 |
| 2023-06-06 | 54.71 | $51.19 | — |
| 2023-06-05 | 55.08 | $51.19 | — |
| 2023-06-02 | 55.49 | $51.19 | — |
| 2023-06-01 | 55.94 | $51.19 | — |
| 2023-05-31 | 56.44 | $51.19 | 100 |
| 2023-05-30 | 56.99 | $52.30 | 201 |
| 2023-05-26 | 57.49 | $52.28 | — |
| 2023-05-25 | 58.03 | $52.28 | 10300 |
| 2023-05-24 | 58.64 | $57.74 | — |
| 2023-05-23 | 58.73 | $57.74 | — |
| 2023-05-22 | 58.84 | $57.74 | — |
| 2023-05-19 | 58.95 | $57.74 | — |
| 2023-05-18 | 59.08 | $57.74 | — |
| 2023-05-17 | 59.22 | $57.74 | — |
| 2023-05-16 | 59.38 | $57.74 | — |
| 2023-05-15 | 59.55 | $57.74 | — |
| 2023-05-12 | 59.74 | $57.74 | — |
| 2023-05-11 | 59.95 | $57.74 | 200 |
| 2023-05-10 | 60.19 | $60.00 | 805 |
| 2023-05-09 | 60.21 | $59.96 | — |
| 2023-05-08 | 60.23 | $59.96 | 746 |
| 2023-05-05 | 60.26 | $62.09 | — |
| 2023-05-04 | 60.07 | $62.09 | — |
| 2023-05-03 | 59.85 | $62.09 | — |
| 2023-05-02 | 59.62 | $62.09 | 1033 |
| 2023-05-01 | 59.36 | $64.39 | — |
| 2023-04-28 | 58.83 | $64.39 | — |
| 2023-04-27 | 58.24 | $64.39 | — |
| 2023-04-26 | 57.60 | $64.39 | — |
| 2023-04-25 | 56.88 | $64.39 | — |
| 2023-04-24 | 56.09 | $64.39 | 144 |
| 2023-04-21 | 55.22 | $63.27 | 702 |
| 2023-04-20 | 54.37 | $62.77 | 48100 |
| 2023-04-19 | 53.49 | $62.35 | 2300 |
| 2023-04-18 | 52.55 | $63.52 | — |
| 2023-04-17 | 51.40 | $63.52 | 700 |
| 2023-04-14 | 50.12 | $62.49 | 210 |
| 2023-04-13 | 48.82 | $61.60 | 1004 |
| 2023-04-12 | 47.48 | $61.57 | 2100 |
| 2023-04-11 | 45.99 | $59.00 | 26504 |
| 2023-04-10 | 44.62 | $45.63 | — |
| 2023-04-06 | 44.52 | $45.63 | — |
| 2023-04-05 | 44.40 | $45.63 | — |
| 2023-04-04 | 44.27 | $45.63 | 237 |
| 2023-04-03 | 44.13 | $44.41 | — |
| 2023-03-31 | 44.10 | $44.41 | — |
| 2023-03-30 | 44.07 | $44.41 | — |
| 2023-03-29 | 44.03 | $44.41 | — |
| 2023-03-28 | 43.99 | $44.41 | 429 |
| 2023-03-27 | 43.95 | $39.13 | — |
| 2023-03-24 | 44.45 | $39.13 | 400 |
| 2023-03-23 | 45.01 | $38.79 | 25800 |
| 2023-03-22 | 45.67 | $41.38 | — |
| 2023-03-21 | 46.12 | $41.38 | — |
| 2023-03-20 | 46.62 | $41.38 | 200 |
| 2023-03-17 | 47.17 | $44.00 | 207 |
| 2023-03-16 | 47.50 | $43.75 | — |
| 2023-03-15 | 47.90 | $43.75 | 25120 |
| 2023-03-14 | 48.33 | $47.88 | — |
| 2023-03-13 | 48.38 | $47.88 | — |
| 2023-03-10 | 48.44 | $47.88 | 10123 |
| 2023-03-09 | 48.49 | $49.14 | 6000 |
| 2023-03-08 | 48.43 | $50.84 | 600 |
| 2023-03-07 | 48.17 | $49.33 | — |
| 2023-03-06 | 48.05 | $49.33 | 5900 |
| 2023-03-03 | 47.91 | $50.73 | — |
| 2023-03-02 | 47.62 | $50.73 | 2105 |
| 2023-03-01 | 47.29 | $46.02 | 3044 |
| 2023-02-28 | 47.42 | $50.80 | — |
| 2023-02-27 | 47.07 | $50.80 | 1100 |
| 2023-02-24 | 46.68 | $50.00 | 900 |
| 2023-02-23 | 46.33 | $50.88 | 20200 |
| 2023-02-22 | 45.85 | $51.73 | 4800 |
| 2023-02-21 | 45.23 | $46.95 | 124 |
| 2023-02-17 | 45.05 | $47.50 | 120 |
| 2023-02-16 | 44.79 | $46.23 | 815 |
| 2023-02-15 | 44.64 | $45.76 | 320 |
| 2023-02-14 | 44.52 | $44.87 | 1420 |
| 2023-02-13 | 44.48 | $45.69 | 647 |
| 2023-02-10 | 44.35 | $42.56 | — |
| 2023-02-09 | 44.54 | $42.56 | 3600 |
| 2023-02-08 | 44.75 | $43.50 | 101 |
| 2023-02-07 | 44.88 | $42.52 | 8100 |
| 2023-02-06 | 45.13 | $45.33 | 10204 |
| 2023-02-03 | 45.11 | $45.91 | — |
| 2023-02-02 | 45.03 | $45.91 | — |
| 2023-02-01 | 44.93 | $45.91 | 5324 |
| 2023-01-31 | 44.83 | $45.71 | — |
| 2023-01-30 | 44.74 | $45.71 | — |
| 2023-01-27 | 44.64 | $45.71 | 255622 |
| 2023-01-26 | 44.52 | $44.73 | — |
| 2023-01-25 | 44.50 | $44.73 | 200 |
| 2023-01-24 | 44.48 | $45.91 | 300 |
| 2023-01-23 | 44.33 | $45.36 | 130336 |
| 2023-01-20 | 44.22 | $42.80 | 111620 |
| 2023-01-19 | 44.37 | $40.41 | 1127 |
| 2023-01-18 | 44.79 | $41.00 | 800 |
| 2023-01-17 | 45.18 | $42.27 | 1746 |
| 2023-01-13 | 45.49 | $44.85 | 232 |
| 2023-01-12 | 45.56 | $45.50 | 1800 |
| 2023-01-11 | 45.56 | $46.36 | — |
| 2023-01-10 | 45.48 | $46.36 | — |
| 2023-01-09 | 45.39 | $46.36 | 341 |
| 2023-01-06 | 45.28 | $45.04 | — |
| 2023-01-05 | 45.31 | $45.04 | — |
| 2023-01-04 | 45.34 | $45.04 | — |
| 2023-01-03 | 45.37 | $45.04 | 15400 |
| 2022-12-30 | 45.41 | $44.23 | 1222 |
| 2022-12-29 | 45.53 | $44.55 | 1107 |
| 2022-12-28 | 45.63 | $43.67 | — |
| 2022-12-27 | 45.84 | $43.67 | 5439 |
| 2022-12-23 | 46.07 | $43.75 | — |
| 2022-12-22 | 46.31 | $43.75 | 200 |
| 2022-12-21 | 46.58 | $45.21 | 1100 |
| 2022-12-20 | 46.72 | $45.21 | 2102 |
| 2022-12-19 | 46.88 | $43.75 | — |
| 2022-12-16 | 47.21 | $43.75 | 900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
79.12
2025-06-11
Close Price
$77.60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.19
Average
71.87
Maximum
104.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 79.12 | $77.60 | — |
| 2025-03-28 | 79.30 | $77.60 | — |
| 2025-03-27 | 79.49 | $77.60 | 1.1M |
| 2025-03-26 | 79.69 | $79.69 | — |
| 2025-03-25 | 79.69 | $79.69 | — |
| 2025-03-24 | 79.66 | $79.69 | — |
| 2025-03-21 | 79.60 | $79.69 | — |
| 2025-03-20 | 79.51 | $79.69 | — |
| 2025-03-19 | 79.38 | $79.69 | — |
| 2025-03-18 | 79.24 | $79.69 | — |
| 2025-03-17 | 79.06 | $79.69 | — |
| 2025-03-14 | 78.84 | $79.69 | — |
| 2025-03-13 | 78.58 | $79.69 | — |
| 2025-03-12 | 78.26 | $79.69 | — |
| 2025-03-11 | 77.86 | $79.69 | — |
| 2025-03-10 | 77.37 | $79.69 | — |
| 2025-03-07 | 76.82 | $79.69 | — |
| 2025-03-06 | 76.19 | $79.69 | — |
| 2025-03-05 | 75.51 | $79.69 | — |
| 2025-03-04 | 74.78 | $79.69 | — |
| 2025-03-03 | 73.99 | $79.69 | — |
| 2025-02-28 | 73.16 | $79.69 | — |
| 2025-02-27 | 72.27 | $79.69 | — |
| 2025-02-26 | 71.33 | $79.69 | 22524 |
| 2025-02-25 | 70.33 | $73.23 | — |
| 2025-02-24 | 69.94 | $73.23 | — |
| 2025-02-21 | 69.52 | $73.23 | 22238 |
| 2025-02-20 | 69.08 | $73.76 | 400 |
| 2025-02-19 | 68.57 | $74.40 | 500 |
| 2025-02-18 | 67.97 | $71.91 | — |
| 2025-02-14 | 67.60 | $71.91 | 400 |
| 2025-02-13 | 67.21 | $72.55 | 735 |
| 2025-02-12 | 66.76 | $65.34 | 215 |
| 2025-02-11 | 67.00 | $62.63 | — |
| 2025-02-10 | 67.54 | $62.63 | 300 |
| 2025-02-07 | 68.12 | $64.72 | — |
| 2025-02-06 | 68.51 | $64.72 | 6500 |
| 2025-02-05 | 68.93 | $68.67 | — |
| 2025-02-04 | 68.99 | $68.67 | — |
| 2025-02-03 | 69.05 | $68.67 | — |
| 2025-01-31 | 69.11 | $68.67 | — |
| 2025-01-30 | 69.18 | $68.67 | 4900 |
| 2025-01-29 | 69.25 | $68.84 | 3342 |
| 2025-01-28 | 69.30 | $68.96 | 2500 |
| 2025-01-27 | 69.34 | $68.96 | — |
| 2025-01-24 | 69.38 | $68.96 | 101 |
| 2025-01-23 | 69.43 | $68.95 | — |
| 2025-01-22 | 69.48 | $68.95 | — |
| 2025-01-21 | 69.53 | $68.95 | 300 |
| 2025-01-17 | 69.59 | $69.58 | — |
| 2025-01-16 | 69.60 | $69.58 | — |
| 2025-01-15 | 69.63 | $69.58 | — |
| 2025-01-14 | 69.67 | $69.58 | — |
| 2025-01-13 | 69.72 | $69.58 | — |
| 2025-01-10 | 69.80 | $69.58 | — |
| 2025-01-08 | 69.90 | $69.58 | 100 |
| 2025-01-07 | 70.02 | $70.03 | — |
| 2025-01-06 | 70.12 | $70.03 | — |
| 2025-01-03 | 70.24 | $70.03 | — |
| 2025-01-02 | 70.38 | $70.03 | 332 |
| 2024-12-31 | 70.53 | $69.04 | — |
| 2024-12-30 | 70.81 | $69.04 | — |
| 2024-12-27 | 71.11 | $69.04 | — |
| 2024-12-26 | 71.43 | $69.04 | — |
| 2024-12-24 | 71.77 | $69.04 | — |
| 2024-12-23 | 72.14 | $69.04 | 200 |
| 2024-12-20 | 72.54 | $70.01 | — |
| 2024-12-19 | 72.86 | $70.01 | — |
| 2024-12-18 | 73.19 | $70.01 | 300 |
| 2024-12-17 | 73.55 | $72.50 | — |
| 2024-12-16 | 73.68 | $72.50 | 100 |
| 2024-12-13 | 73.81 | $72.14 | 100 |
| 2024-12-12 | 73.99 | $71.66 | 247 |
| 2024-12-11 | 74.24 | $75.18 | — |
| 2024-12-10 | 74.16 | $75.18 | 500 |
| 2024-12-09 | 74.08 | $74.01 | — |
| 2024-12-06 | 74.13 | $74.01 | — |
| 2024-12-05 | 74.19 | $74.01 | — |
| 2024-12-04 | 74.30 | $74.01 | — |
| 2024-12-03 | 74.46 | $74.01 | — |
| 2024-12-02 | 74.68 | $74.01 | — |
| 2024-11-29 | 74.95 | $74.01 | — |
| 2024-11-27 | 75.28 | $74.01 | — |
| 2024-11-26 | 75.67 | $74.01 | — |
| 2024-11-25 | 76.11 | $74.01 | — |
| 2024-11-22 | 76.61 | $74.01 | — |
| 2024-11-21 | 77.17 | $74.01 | — |
| 2024-11-20 | 77.79 | $74.01 | — |
| 2024-11-19 | 78.47 | $74.01 | — |
| 2024-11-18 | 79.20 | $74.01 | — |
| 2024-11-15 | 79.99 | $74.01 | — |
| 2024-11-14 | 80.86 | $74.01 | 115 |
| 2024-11-13 | 81.81 | $76.48 | — |
| 2024-11-12 | 82.61 | $76.48 | — |
| 2024-11-11 | 83.43 | $76.48 | — |
| 2024-11-08 | 84.28 | $76.48 | — |
| 2024-11-07 | 85.14 | $76.48 | 222 |
| 2024-11-06 | 86.01 | $84.99 | — |
| 2024-11-05 | 86.03 | $84.99 | — |
| 2024-11-04 | 86.06 | $84.99 | 600 |
| 2024-11-01 | 86.09 | $86.05 | — |
| 2024-10-31 | 86.02 | $86.05 | — |
| 2024-10-30 | 85.95 | $86.05 | — |
| 2024-10-29 | 85.91 | $86.05 | — |
| 2024-10-28 | 85.89 | $86.05 | — |
| 2024-10-25 | 85.90 | $86.05 | — |
| 2024-10-24 | 85.93 | $86.05 | — |
| 2024-10-23 | 85.99 | $86.05 | — |
| 2024-10-22 | 86.07 | $86.05 | — |
| 2024-10-21 | 86.17 | $86.05 | 401 |
| 2024-10-18 | 86.30 | $91.47 | — |
| 2024-10-17 | 85.90 | $91.47 | — |
| 2024-10-16 | 85.49 | $91.47 | 215 |
| 2024-10-15 | 85.06 | $83.20 | 102 |
| 2024-10-14 | 85.46 | $82.81 | 513 |
| 2024-10-11 | 85.92 | $77.90 | — |
| 2024-10-10 | 86.91 | $77.90 | 41800 |
| 2024-10-09 | 87.96 | $77.90 | 800 |
| 2024-10-08 | 89.07 | $85.98 | 50000 |
| 2024-10-07 | 89.46 | $85.98 | 41800 |
| 2024-10-04 | 89.89 | $85.98 | 37700 |
| 2024-10-03 | 90.38 | $85.98 | 1003 |
| 2024-10-02 | 90.90 | $91.46 | 35650 |
| 2024-10-01 | 90.93 | $91.46 | 34625 |
| 2024-09-30 | 90.98 | $91.46 | 10300 |
| 2024-09-27 | 91.05 | $91.03 | 33600 |
| 2024-09-26 | 91.20 | $91.03 | 20600 |
| 2024-09-25 | 91.39 | $91.03 | — |
| 2024-09-24 | 91.60 | $91.03 | — |
| 2024-09-23 | 91.84 | $91.03 | 100 |
| 2024-09-20 | 92.09 | $89.25 | — |
| 2024-09-19 | 92.53 | $89.25 | — |
| 2024-09-18 | 93.00 | $89.25 | — |
| 2024-09-17 | 93.49 | $89.25 | — |
| 2024-09-16 | 94.01 | $89.25 | 300 |
| 2024-09-13 | 94.55 | $90.46 | — |
| 2024-09-12 | 95.00 | $90.46 | — |
| 2024-09-11 | 95.48 | $90.46 | 612 |
| 2024-09-10 | 95.97 | $95.86 | — |
| 2024-09-09 | 95.94 | $95.86 | — |
| 2024-09-06 | 95.91 | $95.86 | 414900 |
| 2024-09-05 | 95.88 | $95.86 | — |
| 2024-09-04 | 95.87 | $95.86 | — |
| 2024-09-03 | 95.88 | $95.86 | — |
| 2024-08-30 | 95.89 | $95.86 | 110 |
| 2024-08-29 | 95.94 | $99.09 | 207550 |
| 2024-08-28 | 95.71 | $99.09 | 506 |
| 2024-08-27 | 95.51 | $96.80 | 103875 |
| 2024-08-26 | 95.57 | $96.80 | 14700 |
| 2024-08-23 | 95.66 | $92.86 | 52037 |
| 2024-08-22 | 96.21 | $92.86 | 300 |
| 2024-08-21 | 96.82 | $94.91 | 26118 |
| 2024-08-20 | 97.28 | $94.91 | 13159 |
| 2024-08-19 | 97.80 | $94.91 | 200 |
| 2024-08-16 | 98.37 | $94.91 | 150 |
| 2024-08-15 | 98.99 | $94.91 | 125 |
| 2024-08-14 | 99.66 | $94.91 | 132 |
| 2024-08-13 | 100.38 | $95.04 | 100 |
| 2024-08-12 | 101.14 | $94.23 | 100 |
| 2024-08-09 | 102.02 | $94.23 | 300 |
| 2024-08-08 | 102.91 | $98.55 | 40750 |
| 2024-08-07 | 103.37 | $98.55 | 1100 |
| 2024-08-06 | 103.85 | $98.31 | 500 |
| 2024-08-05 | 104.35 | $97.98 | 1001 |
| 2024-08-02 | 104.90 | $104.51 | 61075 |
| 2024-08-01 | 104.81 | $104.51 | 71237 |
| 2024-07-31 | 104.70 | $104.51 | 102410 |
| 2024-07-30 | 104.56 | $105.38 | 600 |
| 2024-07-29 | 104.28 | $105.76 | 130500 |
| 2024-07-26 | 103.91 | $107.27 | 76318 |
| 2024-07-25 | 103.31 | $107.27 | 143 |
| 2024-07-24 | 102.64 | $105.54 | 81400 |
| 2024-07-23 | 102.06 | $105.54 | 200 |
| 2024-07-22 | 101.41 | $105.03 | 700 |
| 2024-07-19 | 100.75 | $106.35 | 70700 |
| 2024-07-18 | 99.89 | $106.35 | 50100 |
| 2024-07-17 | 98.96 | $104.97 | 65350 |
| 2024-07-16 | 98.10 | $104.97 | 600 |
| 2024-07-15 | 97.16 | $103.72 | 600 |
| 2024-07-12 | 96.29 | $95.98 | 62675 |
| 2024-07-11 | 96.14 | $95.98 | 1400 |
| 2024-07-10 | 95.96 | $100.46 | 60000 |
| 2024-07-09 | 95.31 | $100.46 | — |
| 2024-07-08 | 94.61 | $100.46 | 100 |
| 2024-07-05 | 93.88 | $100.26 | — |
| 2024-07-03 | 93.12 | $100.26 | 202 |
| 2024-07-02 | 92.31 | $98.70 | 241 |
| 2024-07-01 | 91.62 | $95.15 | 302 |
| 2024-06-28 | 91.24 | $91.25 | — |
| 2024-06-27 | 91.23 | $91.25 | — |
| 2024-06-26 | 91.20 | $91.25 | — |
| 2024-06-25 | 91.19 | $91.25 | — |
| 2024-06-24 | 91.19 | $91.25 | — |
| 2024-06-21 | 91.20 | $91.25 | — |
| 2024-06-20 | 91.23 | $91.25 | — |
| 2024-06-18 | 91.27 | $91.25 | — |
| 2024-06-17 | 91.34 | $91.25 | — |
| 2024-06-14 | 91.42 | $91.25 | — |
| 2024-06-13 | 91.53 | $91.25 | — |
| 2024-06-12 | 91.66 | $91.25 | — |
| 2024-06-11 | 91.81 | $91.25 | — |
| 2024-06-10 | 91.99 | $91.25 | — |
| 2024-06-07 | 92.22 | $91.25 | — |
| 2024-06-06 | 92.50 | $91.25 | — |
| 2024-06-05 | 92.83 | $91.25 | — |
| 2024-06-04 | 93.20 | $91.25 | — |
| 2024-06-03 | 93.61 | $91.25 | 133 |
| 2024-05-31 | 94.07 | $89.50 | — |
| 2024-05-30 | 94.73 | $89.50 | — |
| 2024-05-29 | 95.44 | $89.50 | 145 |
| 2024-05-28 | 96.17 | $93.92 | — |
| 2024-05-24 | 96.49 | $93.92 | — |
| 2024-05-23 | 96.80 | $93.92 | — |
| 2024-05-22 | 97.12 | $93.92 | 800 |
| 2024-05-21 | 97.43 | $95.24 | — |
| 2024-05-20 | 97.62 | $95.24 | — |
| 2024-05-17 | 97.76 | $95.24 | 112 |
| 2024-05-16 | 97.86 | $96.33 | — |
| 2024-05-15 | 97.81 | $96.33 | — |
| 2024-05-14 | 97.72 | $96.33 | — |
| 2024-05-13 | 97.61 | $96.33 | 14100 |
| 2024-05-10 | 97.50 | $101.73 | — |
| 2024-05-09 | 96.83 | $101.73 | — |
| 2024-05-08 | 96.13 | $101.73 | 434 |
| 2024-05-07 | 95.39 | $99.82 | 201 |
| 2024-05-06 | 94.81 | $99.07 | 1209 |
| 2024-05-03 | 94.28 | $101.87 | 3900 |
| 2024-05-02 | 93.43 | $98.23 | 418 |
| 2024-05-01 | 92.91 | $98.78 | 3100 |
| 2024-04-30 | 92.30 | $93.83 | 1015 |
| 2024-04-29 | 92.15 | $94.31 | 300 |
| 2024-04-26 | 91.94 | $95.32 | 1140 |
| 2024-04-25 | 91.61 | $92.90 | 200 |
| 2024-04-24 | 91.51 | $94.25 | 117 |
| 2024-04-23 | 91.26 | $93.86 | 629 |
| 2024-04-22 | 91.03 | $86.70 | — |
| 2024-04-19 | 91.51 | $86.70 | — |
| 2024-04-18 | 92.01 | $86.70 | 400 |
| 2024-04-17 | 92.51 | $86.70 | 601 |
| 2024-04-16 | 93.01 | $94.11 | — |
| 2024-04-15 | 92.76 | $94.11 | — |
| 2024-04-12 | 92.45 | $94.11 | — |
| 2024-04-11 | 92.11 | $94.11 | — |
| 2024-04-10 | 91.73 | $94.11 | — |
| 2024-04-09 | 91.30 | $94.11 | 104 |
| 2024-04-08 | 90.83 | $94.96 | 200 |
| 2024-04-05 | 90.22 | $92.13 | — |
| 2024-04-04 | 89.83 | $92.13 | 600 |
| 2024-04-03 | 89.36 | $92.25 | 209 |
| 2024-04-02 | 88.81 | $91.50 | 10207 |
| 2024-04-01 | 88.26 | $91.54 | 107 |
| 2024-03-28 | 87.63 | $91.67 | 26200 |
| 2024-03-27 | 86.94 | $90.45 | 400 |
| 2024-03-26 | 86.32 | $89.62 | 900 |
| 2024-03-25 | 85.75 | $91.66 | — |
| 2024-03-22 | 84.89 | $91.66 | — |
| 2024-03-21 | 83.95 | $91.66 | 3400 |
| 2024-03-20 | 82.95 | $86.71 | 935 |
| 2024-03-19 | 82.36 | $87.67 | 50500 |
| 2024-03-18 | 81.67 | $83.27 | 249 |
| 2024-03-15 | 81.41 | $82.00 | 719 |
| 2024-03-14 | 81.30 | $86.43 | — |
| 2024-03-13 | 80.75 | $86.43 | 2107 |
| 2024-03-12 | 80.17 | $85.66 | 1200 |
| 2024-03-11 | 79.66 | $83.49 | — |
| 2024-03-08 | 79.31 | $83.49 | 3900 |
| 2024-03-07 | 78.93 | $80.37 | 1031 |
| 2024-03-06 | 78.82 | $77.09 | 845 |
| 2024-03-05 | 79.03 | $76.05 | 543 |
| 2024-03-04 | 79.33 | $77.48 | 602 |
| 2024-03-01 | 79.50 | $77.14 | 25442 |
| 2024-02-29 | 79.71 | $79.59 | 413200 |
| 2024-02-28 | 79.67 | $81.93 | 1000 |
| 2024-02-27 | 79.40 | $81.18 | 1900 |
| 2024-02-26 | 79.19 | $74.30 | 100 |
| 2024-02-23 | 79.66 | $74.30 | 313 |
| 2024-02-22 | 80.17 | $77.21 | 50050 |
| 2024-02-21 | 80.44 | $77.21 | 2900 |
| 2024-02-20 | 80.74 | $83.53 | 444 |
| 2024-02-16 | 80.44 | $86.07 | 800 |
| 2024-02-15 | 79.85 | $86.39 | 27228 |
| 2024-02-14 | 79.19 | $84.29 | 800 |
| 2024-02-13 | 78.70 | $80.79 | 400 |
| 2024-02-12 | 78.54 | $83.09 | 1734 |
| 2024-02-09 | 78.14 | $75.74 | 919 |
| 2024-02-08 | 78.45 | $76.00 | 75025 |
| 2024-02-07 | 78.76 | $76.00 | 87512 |
| 2024-02-06 | 79.08 | $76.00 | 93756 |
| 2024-02-05 | 79.41 | $76.00 | 50200 |
| 2024-02-02 | 79.76 | $78.16 | 331 |
| 2024-02-01 | 79.91 | $79.74 | 402 |
| 2024-01-31 | 79.91 | $76.63 | 622 |
| 2024-01-30 | 80.23 | $78.67 | 300 |
| 2024-01-29 | 80.37 | $79.17 | 96878 |
| 2024-01-26 | 80.49 | $79.17 | 418 |
| 2024-01-25 | 80.64 | $84.05 | 100000 |
| 2024-01-24 | 80.29 | $84.05 | — |
| 2024-01-23 | 79.92 | $84.05 | 27519 |
| 2024-01-22 | 79.52 | $83.46 | 325 |
| 2024-01-19 | 79.15 | $76.35 | 20400 |
| 2024-01-18 | 79.48 | $77.92 | — |
| 2024-01-17 | 79.69 | $77.92 | 200 |
| 2024-01-16 | 79.91 | $79.25 | 200 |
| 2024-01-12 | 80.01 | $79.13 | — |
| 2024-01-11 | 80.13 | $79.13 | 54200 |
| 2024-01-10 | 80.23 | $79.13 | 31300 |
| 2024-01-09 | 80.32 | $79.13 | 19850 |
| 2024-01-08 | 80.39 | $79.13 | 200 |
| 2024-01-05 | 80.43 | $79.28 | 14125 |
| 2024-01-04 | 80.44 | $79.28 | 232 |
| 2024-01-03 | 80.43 | $80.26 | 500 |
| 2024-01-02 | 80.29 | $80.42 | 40200 |
| 2023-12-29 | 80.12 | $83.58 | 11262 |
| 2023-12-28 | 79.60 | $83.58 | 211 |
| 2023-12-27 | 79.03 | $84.22 | 86130 |
| 2023-12-26 | 78.35 | $78.90 | 705 |
| 2023-12-22 | 78.14 | $78.50 | 8400 |
| 2023-12-21 | 77.95 | $78.50 | 149 |
| 2023-12-20 | 77.74 | $78.14 | 1703 |
| 2023-12-19 | 77.55 | $81.89 | — |
| 2023-12-18 | 76.98 | $81.89 | — |
| 2023-12-15 | 76.37 | $81.88 | 64009 |
| 2023-12-14 | 75.68 | $81.04 | 5800 |
| 2023-12-13 | 74.99 | $78.92 | 1300 |
| 2023-12-12 | 74.43 | $76.46 | — |
| 2023-12-11 | 74.01 | $76.46 | 700 |
| 2023-12-08 | 73.54 | $74.40 | 249 |
| 2023-12-07 | 73.21 | $74.56 | — |
| 2023-12-06 | 72.82 | $74.56 | 200 |
| 2023-12-05 | 72.37 | $74.17 | 400 |
| 2023-12-04 | 71.88 | $74.91 | 500 |
| 2023-12-01 | 71.24 | $74.95 | 26228 |
| 2023-11-30 | 70.50 | $74.40 | 1101 |
| 2023-11-29 | 69.74 | $73.40 | 1014 |
| 2023-11-28 | 68.99 | $73.10 | — |
| 2023-11-27 | 68.20 | $73.10 | 1300 |
| 2023-11-24 | 67.33 | $73.96 | 1831 |
| 2023-11-22 | 66.32 | $73.41 | 1200 |
| 2023-11-21 | 65.26 | $74.52 | 176313 |
| 2023-11-20 | 64.02 | $78.12 | 6829 |
| 2023-11-17 | 62.34 | $74.20 | 6814 |
| 2023-11-16 | 60.94 | $64.34 | 808 |
| 2023-11-15 | 60.44 | $63.68 | 275000 |
| 2023-11-14 | 59.99 | $62.43 | 400 |
| 2023-11-13 | 59.64 | $60.16 | 20224 |
| 2023-11-10 | 59.51 | $63.66 | — |
| 2023-11-09 | 59.03 | $63.66 | — |
| 2023-11-08 | 58.54 | $63.66 | — |
| 2023-11-07 | 58.04 | $63.66 | 4523 |
| 2023-11-06 | 57.50 | $57.11 | — |
| 2023-11-03 | 57.58 | $57.11 | — |
| 2023-11-02 | 57.66 | $57.11 | — |
| 2023-11-01 | 57.73 | $57.11 | — |
| 2023-10-31 | 57.79 | $57.11 | — |
| 2023-10-30 | 57.84 | $57.11 | 400 |
| 2023-10-27 | 57.90 | $58.47 | — |
| 2023-10-26 | 57.82 | $58.47 | 1038 |
| 2023-10-25 | 57.75 | $55.92 | 101 |
| 2023-10-24 | 57.95 | $56.62 | 100 |
| 2023-10-23 | 58.08 | $56.48 | — |
| 2023-10-20 | 58.27 | $56.48 | — |
| 2023-10-19 | 58.49 | $56.48 | 346 |
| 2023-10-18 | 58.74 | $59.23 | 131 |
| 2023-10-17 | 58.75 | $60.39 | 1006 |
| 2023-10-16 | 58.64 | $59.76 | 1104 |
| 2023-10-13 | 58.59 | $61.04 | — |
| 2023-10-12 | 58.42 | $61.04 | — |
| 2023-10-11 | 58.24 | $61.04 | 1600 |
| 2023-10-10 | 58.05 | $56.48 | 1304 |
| 2023-10-09 | 58.31 | $55.32 | 2568 |
| 2023-10-06 | 58.67 | $56.56 | 1813 |
| 2023-10-05 | 58.90 | $55.56 | 2000 |
| 2023-10-04 | 59.22 | $55.11 | 1008 |
| 2023-10-03 | 59.57 | $55.48 | 25900 |
| 2023-10-02 | 59.90 | $58.28 | — |
| 2023-09-29 | 59.99 | $58.28 | 200 |
| 2023-09-28 | 60.10 | $59.51 | — |
| 2023-09-27 | 60.11 | $59.51 | — |
| 2023-09-26 | 60.12 | $59.51 | 700 |
| 2023-09-25 | 60.15 | $64.51 | 40500 |
| 2023-09-22 | 59.69 | $62.55 | 100 |
| 2023-09-21 | 59.41 | $62.62 | 610 |
| 2023-09-20 | 59.10 | $63.11 | 4632 |
| 2023-09-19 | 58.74 | $60.21 | 300 |
| 2023-09-18 | 58.66 | $59.70 | 200 |
| 2023-09-15 | 58.62 | $59.34 | 105 |
| 2023-09-14 | 58.63 | $59.78 | — |
| 2023-09-13 | 58.61 | $59.78 | — |
| 2023-09-12 | 58.58 | $59.78 | 603 |
| 2023-09-11 | 58.57 | $53.44 | — |
| 2023-09-08 | 59.20 | $53.44 | — |
| 2023-09-07 | 59.87 | $53.44 | — |
| 2023-09-06 | 60.62 | $53.44 | 1600 |
| 2023-09-05 | 61.41 | $60.19 | 200 |
| 2023-09-01 | 61.54 | $62.36 | — |
| 2023-08-31 | 61.43 | $62.36 | 100 |
| 2023-08-30 | 61.31 | $62.11 | — |
| 2023-08-29 | 61.17 | $62.11 | 200 |
| 2023-08-28 | 61.00 | $61.77 | — |
| 2023-08-25 | 60.81 | $61.77 | 300 |
| 2023-08-24 | 60.58 | $60.41 | — |
| 2023-08-23 | 60.45 | $60.41 | — |
| 2023-08-22 | 60.29 | $60.41 | 442 |
| 2023-08-21 | 60.10 | $60.33 | — |
| 2023-08-18 | 59.88 | $60.33 | 100 |
| 2023-08-17 | 59.64 | $61.01 | — |
| 2023-08-16 | 59.30 | $61.02 | 302 |
| 2023-08-15 | 58.93 | $61.05 | — |
| 2023-08-14 | 58.54 | $61.05 | — |
| 2023-08-11 | 58.12 | $61.05 | 444 |
| 2023-08-10 | 57.69 | $64.85 | 316 |
| 2023-08-09 | 56.87 | $66.68 | 2841 |
| 2023-08-08 | 55.82 | $63.29 | 4500 |
| 2023-08-07 | 55.08 | $56.90 | 410 |
| 2023-08-04 | 54.97 | $56.74 | 212 |
| 2023-08-03 | 54.90 | $56.80 | 4101 |
| 2023-08-02 | 54.83 | $56.24 | 5305 |
| 2023-08-01 | 54.83 | $53.05 | — |
| 2023-07-31 | 55.16 | $53.05 | 101 |
| 2023-07-28 | 55.51 | $52.92 | 100 |
| 2023-07-27 | 55.90 | $53.79 | — |
| 2023-07-26 | 56.23 | $53.79 | 50300 |
| 2023-07-25 | 56.58 | $53.95 | — |
| 2023-07-24 | 56.94 | $53.95 | 127 |
| 2023-07-21 | 57.32 | $54.33 | 200 |
| 2023-07-20 | 57.69 | $54.70 | 605 |
| 2023-07-19 | 58.06 | $54.82 | 715 |
| 2023-07-18 | 58.45 | $55.11 | 202 |
| 2023-07-17 | 58.84 | $57.98 | — |
| 2023-07-14 | 58.97 | $57.98 | 125200 |
| 2023-07-13 | 59.12 | $57.50 | 89700 |
| 2023-07-12 | 59.34 | $57.11 | 612 |
| 2023-07-11 | 59.61 | $60.48 | — |
| 2023-07-10 | 59.55 | $60.48 | — |
| 2023-07-07 | 59.48 | $60.48 | — |
| 2023-07-06 | 59.40 | $60.48 | 601 |
| 2023-07-05 | 59.28 | $58.43 | — |
| 2023-07-03 | 59.31 | $58.43 | — |
| 2023-06-30 | 59.31 | $58.43 | — |
| 2023-06-29 | 59.28 | $58.43 | — |
| 2023-06-28 | 59.21 | $58.43 | — |
| 2023-06-27 | 59.11 | $58.43 | — |
| 2023-06-26 | 58.98 | $58.43 | 208 |
| 2023-06-23 | 58.83 | $57.94 | 600 |
| 2023-06-22 | 58.72 | $60.31 | 300 |
| 2023-06-21 | 58.37 | $61.50 | — |
| 2023-06-20 | 57.89 | $61.50 | — |
| 2023-06-16 | 57.39 | $61.50 | — |
| 2023-06-15 | 56.88 | $61.50 | — |
| 2023-06-14 | 56.34 | $61.50 | 311 |
| 2023-06-13 | 55.79 | $62.57 | 743 |
| 2023-06-12 | 55.11 | $59.01 | — |
| 2023-06-09 | 54.77 | $59.01 | 300 |
| 2023-06-08 | 54.42 | $59.44 | 25002 |
| 2023-06-07 | 54.03 | $57.18 | 600 |
| 2023-06-06 | 53.87 | $51.19 | — |
| 2023-06-05 | 54.33 | $51.19 | — |
| 2023-06-02 | 54.83 | $51.19 | — |
| 2023-06-01 | 55.39 | $51.19 | — |
| 2023-05-31 | 56.00 | $51.19 | 100 |
| 2023-05-30 | 56.66 | $52.30 | 201 |
| 2023-05-26 | 57.27 | $52.28 | — |
| 2023-05-25 | 57.94 | $52.28 | 10300 |
| 2023-05-24 | 58.67 | $57.74 | — |
| 2023-05-23 | 58.91 | $57.74 | — |
| 2023-05-22 | 59.19 | $57.74 | — |
| 2023-05-19 | 59.49 | $57.74 | — |
| 2023-05-18 | 59.82 | $57.74 | — |
| 2023-05-17 | 60.18 | $57.74 | — |
| 2023-05-16 | 60.56 | $57.74 | — |
| 2023-05-15 | 60.96 | $57.74 | — |
| 2023-05-12 | 61.39 | $57.74 | — |
| 2023-05-11 | 61.85 | $57.74 | 200 |
| 2023-05-10 | 62.32 | $60.00 | 805 |
| 2023-05-09 | 62.59 | $59.96 | — |
| 2023-05-08 | 62.85 | $59.96 | 746 |
| 2023-05-05 | 63.05 | $62.09 | — |
| 2023-05-04 | 62.96 | $62.09 | — |
| 2023-05-03 | 62.80 | $62.09 | — |
| 2023-05-02 | 62.56 | $62.09 | 1033 |
| 2023-05-01 | 62.23 | $64.39 | — |
| 2023-04-28 | 61.59 | $64.39 | — |
| 2023-04-27 | 60.85 | $64.39 | — |
| 2023-04-26 | 60.02 | $64.39 | — |
| 2023-04-25 | 59.10 | $64.39 | — |
| 2023-04-24 | 58.05 | $64.39 | 144 |
| 2023-04-21 | 56.89 | $63.27 | 702 |
| 2023-04-20 | 55.71 | $62.77 | 48100 |
| 2023-04-19 | 54.48 | $62.35 | 2300 |
| 2023-04-18 | 53.19 | $63.52 | — |
| 2023-04-17 | 51.68 | $63.52 | 700 |
| 2023-04-14 | 50.08 | $62.49 | 210 |
| 2023-04-13 | 48.49 | $61.60 | 1004 |
| 2023-04-12 | 46.90 | $61.57 | 2100 |
| 2023-04-11 | 45.25 | $59.00 | 26504 |
| 2023-04-10 | 43.79 | $45.63 | — |
| 2023-04-06 | 43.61 | $45.63 | — |
| 2023-04-05 | 43.45 | $45.63 | — |
| 2023-04-04 | 43.31 | $45.63 | 237 |
| 2023-04-03 | 43.19 | $44.41 | — |
| 2023-03-31 | 43.21 | $44.41 | — |
| 2023-03-30 | 43.26 | $44.41 | — |
| 2023-03-29 | 43.35 | $44.41 | — |
| 2023-03-28 | 43.43 | $44.41 | 429 |
| 2023-03-27 | 43.55 | $39.13 | — |
| 2023-03-24 | 44.23 | $39.13 | 400 |
| 2023-03-23 | 44.96 | $38.79 | 25800 |
| 2023-03-22 | 45.78 | $41.38 | — |
| 2023-03-21 | 46.40 | $41.38 | — |
| 2023-03-20 | 47.05 | $41.38 | 200 |
| 2023-03-17 | 47.73 | $44.00 | 207 |
| 2023-03-16 | 48.17 | $43.75 | — |
| 2023-03-15 | 48.64 | $43.75 | 25120 |
| 2023-03-14 | 49.12 | $47.88 | — |
| 2023-03-13 | 49.19 | $47.88 | — |
| 2023-03-10 | 49.24 | $47.88 | 10123 |
| 2023-03-09 | 49.26 | $49.14 | 6000 |
| 2023-03-08 | 49.14 | $50.84 | 600 |
| 2023-03-07 | 48.81 | $49.33 | — |
| 2023-03-06 | 48.61 | $49.33 | 5900 |
| 2023-03-03 | 48.40 | $50.73 | — |
| 2023-03-02 | 48.02 | $50.73 | 2105 |
| 2023-03-01 | 47.63 | $46.02 | 3044 |
| 2023-02-28 | 47.68 | $50.80 | — |
| 2023-02-27 | 47.25 | $50.80 | 1100 |
| 2023-02-24 | 46.80 | $50.00 | 900 |
| 2023-02-23 | 46.40 | $50.88 | 20200 |
| 2023-02-22 | 45.88 | $51.73 | 4800 |
| 2023-02-21 | 45.26 | $46.95 | 124 |
| 2023-02-17 | 45.08 | $47.50 | 120 |
| 2023-02-16 | 44.83 | $46.23 | 815 |
| 2023-02-15 | 44.67 | $45.76 | 320 |
| 2023-02-14 | 44.54 | $44.87 | 1420 |
| 2023-02-13 | 44.48 | $45.69 | 647 |
| 2023-02-10 | 44.33 | $42.56 | — |
| 2023-02-09 | 44.50 | $42.56 | 3600 |
| 2023-02-08 | 44.68 | $43.50 | 101 |
| 2023-02-07 | 44.79 | $42.52 | 8100 |
| 2023-02-06 | 45.01 | $45.33 | 10204 |
| 2023-02-03 | 44.97 | $45.91 | — |
| 2023-02-02 | 44.86 | $45.91 | — |
| 2023-02-01 | 44.75 | $45.91 | 5324 |
| 2023-01-31 | 44.63 | $45.71 | — |
| 2023-01-30 | 44.53 | $45.71 | — |
| 2023-01-27 | 44.42 | $45.71 | 255622 |
| 2023-01-26 | 44.30 | $44.73 | — |
| 2023-01-25 | 44.27 | $44.73 | 200 |
| 2023-01-24 | 44.24 | $45.91 | 300 |
| 2023-01-23 | 44.08 | $45.36 | 130336 |
| 2023-01-20 | 43.97 | $42.80 | 111620 |
| 2023-01-19 | 44.12 | $40.41 | 1127 |
| 2023-01-18 | 44.51 | $41.00 | 800 |
| 2023-01-17 | 44.86 | $42.27 | 1746 |
| 2023-01-13 | 45.10 | $44.85 | 232 |
| 2023-01-12 | 45.09 | $45.50 | 1800 |
| 2023-01-11 | 45.02 | $46.36 | — |
| 2023-01-10 | 44.84 | $46.36 | — |
| 2023-01-09 | 44.67 | $46.36 | 341 |
| 2023-01-06 | 44.50 | $45.04 | — |
| 2023-01-05 | 44.47 | $45.04 | — |
| 2023-01-04 | 44.47 | $45.04 | — |
| 2023-01-03 | 44.50 | $45.04 | 15400 |
| 2022-12-30 | 44.57 | $44.23 | 1222 |
| 2022-12-29 | 44.73 | $44.55 | 1107 |
| 2022-12-28 | 44.89 | $43.67 | — |
| 2022-12-27 | 45.16 | $43.67 | 5439 |
| 2022-12-23 | 45.45 | $43.75 | — |
| 2022-12-22 | 45.77 | $43.75 | 200 |
| 2022-12-21 | 46.11 | $45.21 | 1100 |
| 2022-12-20 | 46.34 | $45.21 | 2102 |
| 2022-12-19 | 46.60 | $43.75 | — |
| 2022-12-16 | 47.02 | $43.75 | 900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.88
2025-06-11
Close Price
$77.60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.56
Average
72.18
Maximum
106.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 79.88 | $77.60 | — |
| 2025-03-28 | 80.20 | $77.60 | — |
| 2025-03-27 | 80.56 | $77.60 | 1.1M |
| 2025-03-26 | 80.96 | $79.69 | — |
| 2025-03-25 | 80.97 | $79.69 | — |
| 2025-03-24 | 80.98 | $79.69 | — |
| 2025-03-21 | 80.97 | $79.69 | — |
| 2025-03-20 | 80.94 | $79.69 | — |
| 2025-03-19 | 80.89 | $79.69 | — |
| 2025-03-18 | 80.82 | $79.69 | — |
| 2025-03-17 | 80.73 | $79.69 | — |
| 2025-03-14 | 80.60 | $79.69 | — |
| 2025-03-13 | 80.43 | $79.69 | — |
| 2025-03-12 | 80.21 | $79.69 | — |
| 2025-03-11 | 79.94 | $79.69 | — |
| 2025-03-10 | 79.61 | $79.69 | — |
| 2025-03-07 | 79.21 | $79.69 | — |
| 2025-03-06 | 78.72 | $79.69 | — |
| 2025-03-05 | 78.13 | $79.69 | — |
| 2025-03-04 | 77.43 | $79.69 | — |
| 2025-03-03 | 76.61 | $79.69 | — |
| 2025-02-28 | 75.63 | $79.69 | — |
| 2025-02-27 | 74.48 | $79.69 | — |
| 2025-02-26 | 73.14 | $79.69 | 22524 |
| 2025-02-25 | 71.57 | $73.23 | — |
| 2025-02-24 | 71.10 | $73.23 | — |
| 2025-02-21 | 70.55 | $73.23 | 22238 |
| 2025-02-20 | 69.91 | $73.76 | 400 |
| 2025-02-19 | 69.05 | $74.40 | 500 |
| 2025-02-18 | 67.92 | $71.91 | — |
| 2025-02-14 | 67.14 | $71.91 | 400 |
| 2025-02-13 | 66.23 | $72.55 | 735 |
| 2025-02-12 | 65.05 | $65.34 | 215 |
| 2025-02-11 | 65.21 | $62.63 | — |
| 2025-02-10 | 65.98 | $62.63 | 300 |
| 2025-02-07 | 66.89 | $64.72 | — |
| 2025-02-06 | 67.50 | $64.72 | 6500 |
| 2025-02-05 | 68.22 | $68.67 | — |
| 2025-02-04 | 68.24 | $68.67 | — |
| 2025-02-03 | 68.25 | $68.67 | — |
| 2025-01-31 | 68.28 | $68.67 | — |
| 2025-01-30 | 68.32 | $68.67 | 4900 |
| 2025-01-29 | 68.37 | $68.84 | 3342 |
| 2025-01-28 | 68.40 | $68.96 | 2500 |
| 2025-01-27 | 68.41 | $68.96 | — |
| 2025-01-24 | 68.44 | $68.96 | 101 |
| 2025-01-23 | 68.47 | $68.95 | — |
| 2025-01-22 | 68.53 | $68.95 | — |
| 2025-01-21 | 68.59 | $68.95 | 300 |
| 2025-01-17 | 68.68 | $69.58 | — |
| 2025-01-16 | 68.65 | $69.58 | — |
| 2025-01-15 | 68.63 | $69.58 | — |
| 2025-01-14 | 68.62 | $69.58 | — |
| 2025-01-13 | 68.61 | $69.58 | — |
| 2025-01-10 | 68.61 | $69.58 | — |
| 2025-01-08 | 68.63 | $69.58 | 100 |
| 2025-01-07 | 68.65 | $70.03 | — |
| 2025-01-06 | 68.60 | $70.03 | — |
| 2025-01-03 | 68.56 | $70.03 | — |
| 2025-01-02 | 68.52 | $70.03 | 332 |
| 2024-12-31 | 68.48 | $69.04 | — |
| 2024-12-30 | 68.67 | $69.04 | — |
| 2024-12-27 | 68.90 | $69.04 | — |
| 2024-12-26 | 69.18 | $69.04 | — |
| 2024-12-24 | 69.52 | $69.04 | — |
| 2024-12-23 | 69.94 | $69.04 | 200 |
| 2024-12-20 | 70.44 | $70.01 | — |
| 2024-12-19 | 70.82 | $70.01 | — |
| 2024-12-18 | 71.29 | $70.01 | 300 |
| 2024-12-17 | 71.84 | $72.50 | — |
| 2024-12-16 | 71.97 | $72.50 | 100 |
| 2024-12-13 | 72.14 | $72.14 | 100 |
| 2024-12-12 | 72.42 | $71.66 | 247 |
| 2024-12-11 | 72.86 | $75.18 | — |
| 2024-12-10 | 72.65 | $75.18 | 500 |
| 2024-12-09 | 72.42 | $74.01 | — |
| 2024-12-06 | 72.41 | $74.01 | — |
| 2024-12-05 | 72.42 | $74.01 | — |
| 2024-12-04 | 72.44 | $74.01 | — |
| 2024-12-03 | 72.50 | $74.01 | — |
| 2024-12-02 | 72.58 | $74.01 | — |
| 2024-11-29 | 72.69 | $74.01 | — |
| 2024-11-27 | 72.84 | $74.01 | — |
| 2024-11-26 | 73.04 | $74.01 | — |
| 2024-11-25 | 73.30 | $74.01 | — |
| 2024-11-22 | 73.62 | $74.01 | — |
| 2024-11-21 | 74.01 | $74.01 | — |
| 2024-11-20 | 74.49 | $74.01 | — |
| 2024-11-19 | 75.08 | $74.01 | — |
| 2024-11-18 | 75.78 | $74.01 | — |
| 2024-11-15 | 76.62 | $74.01 | — |
| 2024-11-14 | 77.61 | $74.01 | 115 |
| 2024-11-13 | 78.78 | $76.48 | — |
| 2024-11-12 | 79.64 | $76.48 | — |
| 2024-11-11 | 80.66 | $76.48 | — |
| 2024-11-08 | 81.86 | $76.48 | — |
| 2024-11-07 | 83.26 | $76.48 | 222 |
| 2024-11-06 | 84.89 | $84.99 | — |
| 2024-11-05 | 85.01 | $84.99 | — |
| 2024-11-04 | 85.15 | $84.99 | 600 |
| 2024-11-01 | 85.32 | $86.05 | — |
| 2024-10-31 | 85.30 | $86.05 | — |
| 2024-10-30 | 85.28 | $86.05 | — |
| 2024-10-29 | 85.27 | $86.05 | — |
| 2024-10-28 | 85.26 | $86.05 | — |
| 2024-10-25 | 85.26 | $86.05 | — |
| 2024-10-24 | 85.27 | $86.05 | — |
| 2024-10-23 | 85.30 | $86.05 | — |
| 2024-10-22 | 85.33 | $86.05 | — |
| 2024-10-21 | 85.38 | $86.05 | 401 |
| 2024-10-18 | 85.45 | $91.47 | — |
| 2024-10-17 | 84.40 | $91.47 | — |
| 2024-10-16 | 83.20 | $91.47 | 215 |
| 2024-10-15 | 81.82 | $83.20 | 102 |
| 2024-10-14 | 81.98 | $82.81 | 513 |
| 2024-10-11 | 82.27 | $77.90 | — |
| 2024-10-10 | 83.67 | $77.90 | 41800 |
| 2024-10-09 | 85.32 | $77.90 | 800 |
| 2024-10-08 | 87.25 | $85.98 | 50000 |
| 2024-10-07 | 87.80 | $85.98 | 41800 |
| 2024-10-04 | 88.45 | $85.98 | 37700 |
| 2024-10-03 | 89.22 | $85.98 | 1003 |
| 2024-10-02 | 90.12 | $91.46 | 35650 |
| 2024-10-01 | 90.02 | $91.46 | 34625 |
| 2024-09-30 | 89.92 | $91.46 | 10300 |
| 2024-09-27 | 89.82 | $91.03 | 33600 |
| 2024-09-26 | 89.80 | $91.03 | 20600 |
| 2024-09-25 | 89.78 | $91.03 | — |
| 2024-09-24 | 89.78 | $91.03 | — |
| 2024-09-23 | 89.80 | $91.03 | 100 |
| 2024-09-20 | 89.83 | $89.25 | — |
| 2024-09-19 | 90.25 | $89.25 | — |
| 2024-09-18 | 90.76 | $89.25 | — |
| 2024-09-17 | 91.36 | $89.25 | — |
| 2024-09-16 | 92.07 | $89.25 | 300 |
| 2024-09-13 | 92.91 | $90.46 | — |
| 2024-09-12 | 93.64 | $90.46 | — |
| 2024-09-11 | 94.49 | $90.46 | 612 |
| 2024-09-10 | 95.50 | $95.86 | — |
| 2024-09-09 | 95.53 | $95.86 | — |
| 2024-09-06 | 95.57 | $95.86 | 414900 |
| 2024-09-05 | 95.62 | $95.86 | — |
| 2024-09-04 | 95.68 | $95.86 | — |
| 2024-09-03 | 95.77 | $95.86 | — |
| 2024-08-30 | 95.87 | $95.86 | 110 |
| 2024-08-29 | 96.00 | $99.09 | 207550 |
| 2024-08-28 | 95.47 | $99.09 | 506 |
| 2024-08-27 | 94.87 | $96.80 | 103875 |
| 2024-08-26 | 94.66 | $96.80 | 14700 |
| 2024-08-23 | 94.42 | $92.86 | 52037 |
| 2024-08-22 | 94.99 | $92.86 | 300 |
| 2024-08-21 | 95.67 | $94.91 | 26118 |
| 2024-08-20 | 96.03 | $94.91 | 13159 |
| 2024-08-19 | 96.46 | $94.91 | 200 |
| 2024-08-16 | 96.97 | $94.91 | 150 |
| 2024-08-15 | 97.57 | $94.91 | 125 |
| 2024-08-14 | 98.27 | $94.91 | 132 |
| 2024-08-13 | 99.08 | $95.04 | 100 |
| 2024-08-12 | 100.01 | $94.23 | 100 |
| 2024-08-09 | 101.26 | $94.23 | 300 |
| 2024-08-08 | 102.70 | $98.55 | 40750 |
| 2024-08-07 | 103.46 | $98.55 | 1100 |
| 2024-08-06 | 104.34 | $98.31 | 500 |
| 2024-08-05 | 105.40 | $97.98 | 1001 |
| 2024-08-02 | 106.68 | $104.51 | 61075 |
| 2024-08-01 | 106.77 | $104.51 | 71237 |
| 2024-07-31 | 106.86 | $104.51 | 102410 |
| 2024-07-30 | 106.95 | $105.38 | 600 |
| 2024-07-29 | 106.84 | $105.76 | 130500 |
| 2024-07-26 | 106.61 | $107.27 | 76318 |
| 2024-07-25 | 106.01 | $107.27 | 143 |
| 2024-07-24 | 105.28 | $105.54 | 81400 |
| 2024-07-23 | 104.79 | $105.54 | 200 |
| 2024-07-22 | 104.18 | $105.03 | 700 |
| 2024-07-19 | 103.57 | $106.35 | 70700 |
| 2024-07-18 | 102.56 | $106.35 | 50100 |
| 2024-07-17 | 101.37 | $104.97 | 65350 |
| 2024-07-16 | 100.26 | $104.97 | 600 |
| 2024-07-15 | 98.96 | $103.72 | 600 |
| 2024-07-12 | 97.70 | $95.98 | 62675 |
| 2024-07-11 | 97.86 | $95.98 | 1400 |
| 2024-07-10 | 98.03 | $100.46 | 60000 |
| 2024-07-09 | 97.27 | $100.46 | — |
| 2024-07-08 | 96.37 | $100.46 | 100 |
| 2024-07-05 | 95.33 | $100.26 | — |
| 2024-07-03 | 94.15 | $100.26 | 202 |
| 2024-07-02 | 92.78 | $98.70 | 241 |
| 2024-07-01 | 91.52 | $95.15 | 302 |
| 2024-06-28 | 90.80 | $91.25 | — |
| 2024-06-27 | 90.80 | $91.25 | — |
| 2024-06-26 | 90.79 | $91.25 | — |
| 2024-06-25 | 90.80 | $91.25 | — |
| 2024-06-24 | 90.81 | $91.25 | — |
| 2024-06-21 | 90.82 | $91.25 | — |
| 2024-06-20 | 90.85 | $91.25 | — |
| 2024-06-18 | 90.88 | $91.25 | — |
| 2024-06-17 | 90.92 | $91.25 | — |
| 2024-06-14 | 90.98 | $91.25 | — |
| 2024-06-13 | 91.06 | $91.25 | — |
| 2024-06-12 | 91.15 | $91.25 | — |
| 2024-06-11 | 91.27 | $91.25 | — |
| 2024-06-10 | 91.41 | $91.25 | — |
| 2024-06-07 | 91.58 | $91.25 | — |
| 2024-06-06 | 91.78 | $91.25 | — |
| 2024-06-05 | 92.02 | $91.25 | — |
| 2024-06-04 | 92.31 | $91.25 | — |
| 2024-06-03 | 92.65 | $91.25 | 133 |
| 2024-05-31 | 93.05 | $89.50 | — |
| 2024-05-30 | 93.89 | $89.50 | — |
| 2024-05-29 | 94.86 | $89.50 | 145 |
| 2024-05-28 | 96.00 | $93.92 | — |
| 2024-05-24 | 96.38 | $93.92 | — |
| 2024-05-23 | 96.81 | $93.92 | — |
| 2024-05-22 | 97.31 | $93.92 | 800 |
| 2024-05-21 | 97.89 | $95.24 | — |
| 2024-05-20 | 98.27 | $95.24 | — |
| 2024-05-17 | 98.70 | $95.24 | 112 |
| 2024-05-16 | 99.19 | $96.33 | — |
| 2024-05-15 | 99.51 | $96.33 | — |
| 2024-05-14 | 99.87 | $96.33 | — |
| 2024-05-13 | 100.27 | $96.33 | 14100 |
| 2024-05-10 | 100.71 | $101.73 | — |
| 2024-05-09 | 100.07 | $101.73 | — |
| 2024-05-08 | 99.30 | $101.73 | 434 |
| 2024-05-07 | 98.39 | $99.82 | 201 |
| 2024-05-06 | 97.72 | $99.07 | 1209 |
| 2024-05-03 | 97.08 | $101.87 | 3900 |
| 2024-05-02 | 95.73 | $98.23 | 418 |
| 2024-05-01 | 94.91 | $98.78 | 3100 |
| 2024-04-30 | 93.84 | $93.83 | 1015 |
| 2024-04-29 | 93.62 | $94.31 | 300 |
| 2024-04-26 | 93.26 | $95.32 | 1140 |
| 2024-04-25 | 92.62 | $92.90 | 200 |
| 2024-04-24 | 92.37 | $94.25 | 117 |
| 2024-04-23 | 91.79 | $93.86 | 629 |
| 2024-04-22 | 91.19 | $86.70 | — |
| 2024-04-19 | 92.00 | $86.70 | — |
| 2024-04-18 | 92.92 | $86.70 | 400 |
| 2024-04-17 | 93.98 | $86.70 | 601 |
| 2024-04-16 | 95.20 | $94.11 | — |
| 2024-04-15 | 95.03 | $94.11 | — |
| 2024-04-12 | 94.82 | $94.11 | — |
| 2024-04-11 | 94.55 | $94.11 | — |
| 2024-04-10 | 94.21 | $94.11 | — |
| 2024-04-09 | 93.80 | $94.11 | 104 |
| 2024-04-08 | 93.30 | $94.96 | 200 |
| 2024-04-05 | 92.52 | $92.13 | — |
| 2024-04-04 | 92.19 | $92.13 | 600 |
| 2024-04-03 | 91.79 | $92.25 | 209 |
| 2024-04-02 | 91.28 | $91.50 | 10207 |
| 2024-04-01 | 90.82 | $91.54 | 107 |
| 2024-03-28 | 90.25 | $91.67 | 26200 |
| 2024-03-27 | 89.55 | $90.45 | 400 |
| 2024-03-26 | 88.98 | $89.62 | 900 |
| 2024-03-25 | 88.47 | $91.66 | — |
| 2024-03-22 | 87.43 | $91.66 | — |
| 2024-03-21 | 86.21 | $91.66 | 3400 |
| 2024-03-20 | 84.77 | $86.71 | 935 |
| 2024-03-19 | 84.14 | $87.67 | 50500 |
| 2024-03-18 | 83.19 | $83.27 | 249 |
| 2024-03-15 | 83.01 | $82.00 | 719 |
| 2024-03-14 | 83.05 | $86.43 | — |
| 2024-03-13 | 82.17 | $86.43 | 2107 |
| 2024-03-12 | 81.13 | $85.66 | 1200 |
| 2024-03-11 | 80.09 | $83.49 | — |
| 2024-03-08 | 79.33 | $83.49 | 3900 |
| 2024-03-07 | 78.45 | $80.37 | 1031 |
| 2024-03-06 | 78.09 | $77.09 | 845 |
| 2024-03-05 | 78.36 | $76.05 | 543 |
| 2024-03-04 | 78.90 | $77.48 | 602 |
| 2024-03-01 | 79.23 | $77.14 | 25442 |
| 2024-02-29 | 79.68 | $79.59 | 413200 |
| 2024-02-28 | 79.69 | $81.93 | 1000 |
| 2024-02-27 | 79.20 | $81.18 | 1900 |
| 2024-02-26 | 78.80 | $74.30 | 100 |
| 2024-02-23 | 79.78 | $74.30 | 313 |
| 2024-02-22 | 80.92 | $77.21 | 50050 |
| 2024-02-21 | 81.62 | $77.21 | 2900 |
| 2024-02-20 | 82.44 | $83.53 | 444 |
| 2024-02-16 | 82.04 | $86.07 | 800 |
| 2024-02-15 | 81.04 | $86.39 | 27228 |
| 2024-02-14 | 79.80 | $84.29 | 800 |
| 2024-02-13 | 78.81 | $80.79 | 400 |
| 2024-02-12 | 78.39 | $83.09 | 1734 |
| 2024-02-09 | 77.42 | $75.74 | 919 |
| 2024-02-08 | 77.85 | $76.00 | 75025 |
| 2024-02-07 | 78.29 | $76.00 | 87512 |
| 2024-02-06 | 78.81 | $76.00 | 93756 |
| 2024-02-05 | 79.41 | $76.00 | 50200 |
| 2024-02-02 | 80.11 | $78.16 | 331 |
| 2024-02-01 | 80.46 | $79.74 | 402 |
| 2024-01-31 | 80.53 | $76.63 | 622 |
| 2024-01-30 | 81.26 | $78.67 | 300 |
| 2024-01-29 | 81.67 | $79.17 | 96878 |
| 2024-01-26 | 82.04 | $79.17 | 418 |
| 2024-01-25 | 82.45 | $84.05 | 100000 |
| 2024-01-24 | 81.89 | $84.05 | — |
| 2024-01-23 | 81.24 | $84.05 | 27519 |
| 2024-01-22 | 80.47 | $83.46 | 325 |
| 2024-01-19 | 79.69 | $76.35 | 20400 |
| 2024-01-18 | 80.27 | $77.92 | — |
| 2024-01-17 | 80.62 | $77.92 | 200 |
| 2024-01-16 | 81.01 | $79.25 | 200 |
| 2024-01-12 | 81.17 | $79.13 | — |
| 2024-01-11 | 81.37 | $79.13 | 54200 |
| 2024-01-10 | 81.60 | $79.13 | 31300 |
| 2024-01-09 | 81.84 | $79.13 | 19850 |
| 2024-01-08 | 82.11 | $79.13 | 200 |
| 2024-01-05 | 82.41 | $79.28 | 14125 |
| 2024-01-04 | 82.70 | $79.28 | 232 |
| 2024-01-03 | 83.02 | $80.26 | 500 |
| 2024-01-02 | 83.16 | $80.42 | 40200 |
| 2023-12-29 | 83.27 | $83.58 | 11262 |
| 2023-12-28 | 82.71 | $83.58 | 211 |
| 2023-12-27 | 82.03 | $84.22 | 86130 |
| 2023-12-26 | 81.08 | $78.90 | 705 |
| 2023-12-22 | 81.08 | $78.50 | 8400 |
| 2023-12-21 | 81.13 | $78.50 | 149 |
| 2023-12-20 | 81.18 | $78.14 | 1703 |
| 2023-12-19 | 81.27 | $81.89 | — |
| 2023-12-18 | 80.56 | $81.89 | — |
| 2023-12-15 | 79.72 | $81.88 | 64009 |
| 2023-12-14 | 78.70 | $81.04 | 5800 |
| 2023-12-13 | 77.68 | $78.92 | 1300 |
| 2023-12-12 | 76.92 | $76.46 | — |
| 2023-12-11 | 76.52 | $76.46 | 700 |
| 2023-12-08 | 76.04 | $74.40 | 249 |
| 2023-12-07 | 75.88 | $74.56 | — |
| 2023-12-06 | 75.65 | $74.56 | 200 |
| 2023-12-05 | 75.35 | $74.17 | 400 |
| 2023-12-04 | 75.05 | $74.91 | 500 |
| 2023-12-01 | 74.52 | $74.95 | 26228 |
| 2023-11-30 | 73.88 | $74.40 | 1101 |
| 2023-11-29 | 73.22 | $73.40 | 1014 |
| 2023-11-28 | 72.63 | $73.10 | — |
| 2023-11-27 | 71.99 | $73.10 | 1300 |
| 2023-11-24 | 71.22 | $73.96 | 1831 |
| 2023-11-22 | 70.11 | $73.41 | 1200 |
| 2023-11-21 | 68.92 | $74.52 | 176313 |
| 2023-11-20 | 67.29 | $78.12 | 6829 |
| 2023-11-17 | 64.61 | $74.20 | 6814 |
| 2023-11-16 | 62.31 | $64.34 | 808 |
| 2023-11-15 | 61.71 | $63.68 | 275000 |
| 2023-11-14 | 61.15 | $62.43 | 400 |
| 2023-11-13 | 60.75 | $60.16 | 20224 |
| 2023-11-10 | 60.76 | $63.66 | — |
| 2023-11-09 | 60.03 | $63.66 | — |
| 2023-11-08 | 59.18 | $63.66 | — |
| 2023-11-07 | 58.19 | $63.66 | 4523 |
| 2023-11-06 | 57.04 | $57.11 | — |
| 2023-11-03 | 57.09 | $57.11 | — |
| 2023-11-02 | 57.15 | $57.11 | — |
| 2023-11-01 | 57.23 | $57.11 | — |
| 2023-10-31 | 57.31 | $57.11 | — |
| 2023-10-30 | 57.42 | $57.11 | 400 |
| 2023-10-27 | 57.54 | $58.47 | — |
| 2023-10-26 | 57.41 | $58.47 | 1038 |
| 2023-10-25 | 57.25 | $55.92 | 101 |
| 2023-10-24 | 57.61 | $56.62 | 100 |
| 2023-10-23 | 57.88 | $56.48 | — |
| 2023-10-20 | 58.23 | $56.48 | — |
| 2023-10-19 | 58.63 | $56.48 | 346 |
| 2023-10-18 | 59.10 | $59.23 | 131 |
| 2023-10-17 | 59.07 | $60.39 | 1006 |
| 2023-10-16 | 58.79 | $59.76 | 1104 |
| 2023-10-13 | 58.60 | $61.04 | — |
| 2023-10-12 | 58.10 | $61.04 | — |
| 2023-10-11 | 57.53 | $61.04 | 1600 |
| 2023-10-10 | 56.88 | $56.48 | 1304 |
| 2023-10-09 | 57.08 | $55.32 | 2568 |
| 2023-10-06 | 57.56 | $56.56 | 1813 |
| 2023-10-05 | 57.87 | $55.56 | 2000 |
| 2023-10-04 | 58.44 | $55.11 | 1008 |
| 2023-10-03 | 59.20 | $55.48 | 25900 |
| 2023-10-02 | 60.01 | $58.28 | — |
| 2023-09-29 | 60.35 | $58.28 | 200 |
| 2023-09-28 | 60.75 | $59.51 | — |
| 2023-09-27 | 60.95 | $59.51 | — |
| 2023-09-26 | 61.18 | $59.51 | 700 |
| 2023-09-25 | 61.44 | $64.51 | 40500 |
| 2023-09-22 | 60.68 | $62.55 | 100 |
| 2023-09-21 | 60.21 | $62.62 | 610 |
| 2023-09-20 | 59.65 | $63.11 | 4632 |
| 2023-09-19 | 58.89 | $60.21 | 300 |
| 2023-09-18 | 58.63 | $59.70 | 200 |
| 2023-09-15 | 58.43 | $59.34 | 105 |
| 2023-09-14 | 58.27 | $59.78 | — |
| 2023-09-13 | 58.00 | $59.78 | — |
| 2023-09-12 | 57.69 | $59.78 | 603 |
| 2023-09-11 | 57.33 | $53.44 | — |
| 2023-09-08 | 58.26 | $53.44 | — |
| 2023-09-07 | 59.33 | $53.44 | — |
| 2023-09-06 | 60.58 | $53.44 | 1600 |
| 2023-09-05 | 62.03 | $60.19 | 200 |
| 2023-09-01 | 62.28 | $62.36 | — |
| 2023-08-31 | 62.11 | $62.36 | 100 |
| 2023-08-30 | 61.91 | $62.11 | — |
| 2023-08-29 | 61.71 | $62.11 | 200 |
| 2023-08-28 | 61.48 | $61.77 | — |
| 2023-08-25 | 61.27 | $61.77 | 300 |
| 2023-08-24 | 61.03 | $60.41 | — |
| 2023-08-23 | 61.02 | $60.41 | — |
| 2023-08-22 | 61.01 | $60.41 | 442 |
| 2023-08-21 | 60.98 | $60.33 | — |
| 2023-08-18 | 60.96 | $60.33 | 100 |
| 2023-08-17 | 60.93 | $61.01 | — |
| 2023-08-16 | 60.75 | $61.02 | 302 |
| 2023-08-15 | 60.52 | $61.05 | — |
| 2023-08-14 | 60.24 | $61.05 | — |
| 2023-08-11 | 59.91 | $61.05 | 444 |
| 2023-08-10 | 59.52 | $64.85 | 316 |
| 2023-08-09 | 58.25 | $66.68 | 2841 |
| 2023-08-08 | 56.40 | $63.29 | 4500 |
| 2023-08-07 | 54.96 | $56.90 | 410 |
| 2023-08-04 | 54.65 | $56.74 | 212 |
| 2023-08-03 | 54.32 | $56.80 | 4101 |
| 2023-08-02 | 53.93 | $56.24 | 5305 |
| 2023-08-01 | 53.60 | $53.05 | — |
| 2023-07-31 | 53.91 | $53.05 | 101 |
| 2023-07-28 | 54.27 | $52.92 | 100 |
| 2023-07-27 | 54.72 | $53.79 | — |
| 2023-07-26 | 55.08 | $53.79 | 50300 |
| 2023-07-25 | 55.50 | $53.95 | — |
| 2023-07-24 | 55.95 | $53.95 | 127 |
| 2023-07-21 | 56.49 | $54.33 | 200 |
| 2023-07-20 | 57.04 | $54.70 | 605 |
| 2023-07-19 | 57.60 | $54.82 | 715 |
| 2023-07-18 | 58.23 | $55.11 | 202 |
| 2023-07-17 | 58.90 | $57.98 | — |
| 2023-07-14 | 59.07 | $57.98 | 125200 |
| 2023-07-13 | 59.26 | $57.50 | 89700 |
| 2023-07-12 | 59.59 | $57.11 | 612 |
| 2023-07-11 | 60.05 | $60.48 | — |
| 2023-07-10 | 59.87 | $60.48 | — |
| 2023-07-07 | 59.65 | $60.48 | — |
| 2023-07-06 | 59.40 | $60.48 | 601 |
| 2023-07-05 | 59.10 | $58.43 | — |
| 2023-07-03 | 59.18 | $58.43 | — |
| 2023-06-30 | 59.27 | $58.43 | — |
| 2023-06-29 | 59.38 | $58.43 | — |
| 2023-06-28 | 59.49 | $58.43 | — |
| 2023-06-27 | 59.62 | $58.43 | — |
| 2023-06-26 | 59.76 | $58.43 | 208 |
| 2023-06-23 | 59.93 | $57.94 | 600 |
| 2023-06-22 | 60.21 | $60.31 | 300 |
| 2023-06-21 | 60.03 | $61.50 | — |
| 2023-06-20 | 59.57 | $61.50 | — |
| 2023-06-16 | 59.02 | $61.50 | — |
| 2023-06-15 | 58.39 | $61.50 | — |
| 2023-06-14 | 57.64 | $61.50 | 311 |
| 2023-06-13 | 56.77 | $62.57 | 743 |
| 2023-06-12 | 55.54 | $59.01 | — |
| 2023-06-09 | 54.86 | $59.01 | 300 |
| 2023-06-08 | 54.08 | $59.44 | 25002 |
| 2023-06-07 | 53.09 | $57.18 | 600 |
| 2023-06-06 | 52.42 | $51.19 | — |
| 2023-06-05 | 52.92 | $51.19 | — |
| 2023-06-02 | 53.51 | $51.19 | — |
| 2023-06-01 | 54.21 | $51.19 | — |
| 2023-05-31 | 55.02 | $51.19 | 100 |
| 2023-05-30 | 55.98 | $52.30 | 201 |
| 2023-05-26 | 56.86 | $52.28 | — |
| 2023-05-25 | 57.89 | $52.28 | 10300 |
| 2023-05-24 | 59.09 | $57.74 | — |
| 2023-05-23 | 59.33 | $57.74 | — |
| 2023-05-22 | 59.60 | $57.74 | — |
| 2023-05-19 | 59.91 | $57.74 | — |
| 2023-05-18 | 60.26 | $57.74 | — |
| 2023-05-17 | 60.67 | $57.74 | — |
| 2023-05-16 | 61.13 | $57.74 | — |
| 2023-05-15 | 61.66 | $57.74 | — |
| 2023-05-12 | 62.27 | $57.74 | — |
| 2023-05-11 | 62.96 | $57.74 | 200 |
| 2023-05-10 | 63.74 | $60.00 | 805 |
| 2023-05-09 | 64.15 | $59.96 | — |
| 2023-05-08 | 64.62 | $59.96 | 746 |
| 2023-05-05 | 65.14 | $62.09 | — |
| 2023-05-04 | 65.27 | $62.09 | — |
| 2023-05-03 | 65.39 | $62.09 | — |
| 2023-05-02 | 65.50 | $62.09 | 1033 |
| 2023-05-01 | 65.60 | $64.39 | — |
| 2023-04-28 | 65.19 | $64.39 | — |
| 2023-04-27 | 64.69 | $64.39 | — |
| 2023-04-26 | 64.08 | $64.39 | — |
| 2023-04-25 | 63.33 | $64.39 | — |
| 2023-04-24 | 62.43 | $64.39 | 144 |
| 2023-04-21 | 61.35 | $63.27 | 702 |
| 2023-04-20 | 60.30 | $62.77 | 48100 |
| 2023-04-19 | 59.15 | $62.35 | 2300 |
| 2023-04-18 | 57.89 | $63.52 | — |
| 2023-04-17 | 56.14 | $63.52 | 700 |
| 2023-04-14 | 54.09 | $62.49 | 210 |
| 2023-04-13 | 51.90 | $61.60 | 1004 |
| 2023-04-12 | 49.53 | $61.57 | 2100 |
| 2023-04-11 | 46.78 | $59.00 | 26504 |
| 2023-04-10 | 44.13 | $45.63 | — |
| 2023-04-06 | 43.86 | $45.63 | — |
| 2023-04-05 | 43.56 | $45.63 | — |
| 2023-04-04 | 43.21 | $45.63 | 237 |
| 2023-04-03 | 42.81 | $44.41 | — |
| 2023-03-31 | 42.62 | $44.41 | — |
| 2023-03-30 | 42.39 | $44.41 | — |
| 2023-03-29 | 42.15 | $44.41 | — |
| 2023-03-28 | 41.87 | $44.41 | 429 |
| 2023-03-27 | 41.56 | $39.13 | — |
| 2023-03-24 | 42.32 | $39.13 | 400 |
| 2023-03-23 | 43.21 | $38.79 | 25800 |
| 2023-03-22 | 44.33 | $41.38 | — |
| 2023-03-21 | 45.10 | $41.38 | — |
| 2023-03-20 | 45.99 | $41.38 | 200 |
| 2023-03-17 | 47.02 | $44.00 | 207 |
| 2023-03-16 | 47.68 | $43.75 | — |
| 2023-03-15 | 48.48 | $43.75 | 25120 |
| 2023-03-14 | 49.42 | $47.88 | — |
| 2023-03-13 | 49.63 | $47.88 | — |
| 2023-03-10 | 49.87 | $47.88 | 10123 |
| 2023-03-09 | 50.13 | $49.14 | 6000 |
| 2023-03-08 | 50.17 | $50.84 | 600 |
| 2023-03-07 | 49.84 | $49.33 | — |
| 2023-03-06 | 49.78 | $49.33 | 5900 |
| 2023-03-03 | 49.69 | $50.73 | — |
| 2023-03-02 | 49.28 | $50.73 | 2105 |
| 2023-03-01 | 48.80 | $46.02 | 3044 |
| 2023-02-28 | 49.23 | $50.80 | — |
| 2023-02-27 | 48.71 | $50.80 | 1100 |
| 2023-02-24 | 48.10 | $50.00 | 900 |
| 2023-02-23 | 47.55 | $50.88 | 20200 |
| 2023-02-22 | 46.71 | $51.73 | 4800 |
| 2023-02-21 | 45.57 | $46.95 | 124 |
| 2023-02-17 | 45.24 | $47.50 | 120 |
| 2023-02-16 | 44.74 | $46.23 | 815 |
| 2023-02-15 | 44.44 | $45.76 | 320 |
| 2023-02-14 | 44.18 | $44.87 | 1420 |
| 2023-02-13 | 44.07 | $45.69 | 647 |
| 2023-02-10 | 43.77 | $42.56 | — |
| 2023-02-09 | 44.09 | $42.56 | 3600 |
| 2023-02-08 | 44.46 | $43.50 | 101 |
| 2023-02-07 | 44.69 | $42.52 | 8100 |
| 2023-02-06 | 45.17 | $45.33 | 10204 |
| 2023-02-03 | 45.13 | $45.91 | — |
| 2023-02-02 | 44.96 | $45.91 | — |
| 2023-02-01 | 44.77 | $45.91 | 5324 |
| 2023-01-31 | 44.55 | $45.71 | — |
| 2023-01-30 | 44.33 | $45.71 | — |
| 2023-01-27 | 44.09 | $45.71 | 255622 |
| 2023-01-26 | 43.80 | $44.73 | — |
| 2023-01-25 | 43.68 | $44.73 | 200 |
| 2023-01-24 | 43.55 | $45.91 | 300 |
| 2023-01-23 | 43.15 | $45.36 | 130336 |
| 2023-01-20 | 42.81 | $42.80 | 111620 |
| 2023-01-19 | 42.96 | $40.41 | 1127 |
| 2023-01-18 | 43.64 | $41.00 | 800 |
| 2023-01-17 | 44.32 | $42.27 | 1746 |
| 2023-01-13 | 44.84 | $44.85 | 232 |
| 2023-01-12 | 44.91 | $45.50 | 1800 |
| 2023-01-11 | 44.85 | $46.36 | — |
| 2023-01-10 | 44.61 | $46.36 | — |
| 2023-01-09 | 44.33 | $46.36 | 341 |
| 2023-01-06 | 44.02 | $45.04 | — |
| 2023-01-05 | 43.94 | $45.04 | — |
| 2023-01-04 | 43.85 | $45.04 | — |
| 2023-01-03 | 43.75 | $45.04 | 15400 |
| 2022-12-30 | 43.65 | $44.23 | 1222 |
| 2022-12-29 | 43.72 | $44.55 | 1107 |
| 2022-12-28 | 43.73 | $43.67 | — |
| 2022-12-27 | 43.95 | $43.67 | 5439 |
| 2022-12-23 | 44.20 | $43.75 | — |
| 2022-12-22 | 44.49 | $43.75 | 200 |
| 2022-12-21 | 44.84 | $45.21 | 1100 |
| 2022-12-20 | 44.95 | $45.21 | 2102 |
| 2022-12-19 | 45.08 | $43.75 | — |
| 2022-12-16 | 45.55 | $43.75 | 900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.09
2025-06-11
Close Price
$77.60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.45
Average
72.22
Maximum
108.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 79.09 | $77.60 | — |
| 2025-03-28 | 79.56 | $77.60 | — |
| 2025-03-27 | 80.12 | $77.60 | 1.1M |
| 2025-03-26 | 80.79 | $79.69 | — |
| 2025-03-25 | 80.92 | $79.69 | — |
| 2025-03-24 | 81.05 | $79.69 | — |
| 2025-03-21 | 81.18 | $79.69 | — |
| 2025-03-20 | 81.31 | $79.69 | — |
| 2025-03-19 | 81.44 | $79.69 | — |
| 2025-03-18 | 81.55 | $79.69 | — |
| 2025-03-17 | 81.65 | $79.69 | — |
| 2025-03-14 | 81.73 | $79.69 | — |
| 2025-03-13 | 81.77 | $79.69 | — |
| 2025-03-12 | 81.78 | $79.69 | — |
| 2025-03-11 | 81.73 | $79.69 | — |
| 2025-03-10 | 81.61 | $79.69 | — |
| 2025-03-07 | 81.41 | $79.69 | — |
| 2025-03-06 | 81.10 | $79.69 | — |
| 2025-03-05 | 80.67 | $79.69 | — |
| 2025-03-04 | 80.07 | $79.69 | — |
| 2025-03-03 | 79.28 | $79.69 | — |
| 2025-02-28 | 78.26 | $79.69 | — |
| 2025-02-27 | 76.96 | $79.69 | — |
| 2025-02-26 | 75.33 | $79.69 | 22524 |
| 2025-02-25 | 73.30 | $73.23 | — |
| 2025-02-24 | 72.84 | $73.23 | — |
| 2025-02-21 | 72.25 | $73.23 | 22238 |
| 2025-02-20 | 71.51 | $73.76 | 400 |
| 2025-02-19 | 70.41 | $74.40 | 500 |
| 2025-02-18 | 68.86 | $71.91 | — |
| 2025-02-14 | 67.76 | $71.91 | 400 |
| 2025-02-13 | 66.41 | $72.55 | 735 |
| 2025-02-12 | 64.59 | $65.34 | 215 |
| 2025-02-11 | 64.67 | $62.63 | — |
| 2025-02-10 | 65.66 | $62.63 | 300 |
| 2025-02-07 | 66.88 | $64.72 | — |
| 2025-02-06 | 67.72 | $64.72 | 6500 |
| 2025-02-05 | 68.76 | $68.67 | — |
| 2025-02-04 | 68.78 | $68.67 | — |
| 2025-02-03 | 68.81 | $68.67 | — |
| 2025-01-31 | 68.86 | $68.67 | — |
| 2025-01-30 | 68.92 | $68.67 | 4900 |
| 2025-01-29 | 68.99 | $68.84 | 3342 |
| 2025-01-28 | 69.04 | $68.96 | 2500 |
| 2025-01-27 | 69.06 | $68.96 | — |
| 2025-01-24 | 69.09 | $68.96 | 101 |
| 2025-01-23 | 69.14 | $68.95 | — |
| 2025-01-22 | 69.22 | $68.95 | — |
| 2025-01-21 | 69.31 | $68.95 | 300 |
| 2025-01-17 | 69.43 | $69.58 | — |
| 2025-01-16 | 69.39 | $69.58 | — |
| 2025-01-15 | 69.35 | $69.58 | — |
| 2025-01-14 | 69.31 | $69.58 | — |
| 2025-01-13 | 69.28 | $69.58 | — |
| 2025-01-10 | 69.25 | $69.58 | — |
| 2025-01-08 | 69.23 | $69.58 | 100 |
| 2025-01-07 | 69.22 | $70.03 | — |
| 2025-01-06 | 69.08 | $70.03 | — |
| 2025-01-03 | 68.94 | $70.03 | — |
| 2025-01-02 | 68.78 | $70.03 | 332 |
| 2024-12-31 | 68.62 | $69.04 | — |
| 2024-12-30 | 68.76 | $69.04 | — |
| 2024-12-27 | 68.96 | $69.04 | — |
| 2024-12-26 | 69.23 | $69.04 | — |
| 2024-12-24 | 69.60 | $69.04 | — |
| 2024-12-23 | 70.07 | $69.04 | 200 |
| 2024-12-20 | 70.68 | $70.01 | — |
| 2024-12-19 | 71.13 | $70.01 | — |
| 2024-12-18 | 71.72 | $70.01 | 300 |
| 2024-12-17 | 72.45 | $72.50 | — |
| 2024-12-16 | 72.57 | $72.50 | 100 |
| 2024-12-13 | 72.75 | $72.14 | 100 |
| 2024-12-12 | 73.09 | $71.66 | 247 |
| 2024-12-11 | 73.69 | $75.18 | — |
| 2024-12-10 | 73.31 | $75.18 | 500 |
| 2024-12-09 | 72.89 | $74.01 | — |
| 2024-12-06 | 72.76 | $74.01 | — |
| 2024-12-05 | 72.64 | $74.01 | — |
| 2024-12-04 | 72.52 | $74.01 | — |
| 2024-12-03 | 72.41 | $74.01 | — |
| 2024-12-02 | 72.33 | $74.01 | — |
| 2024-11-29 | 72.26 | $74.01 | — |
| 2024-11-27 | 72.23 | $74.01 | — |
| 2024-11-26 | 72.24 | $74.01 | — |
| 2024-11-25 | 72.31 | $74.01 | — |
| 2024-11-22 | 72.45 | $74.01 | — |
| 2024-11-21 | 72.68 | $74.01 | — |
| 2024-11-20 | 73.03 | $74.01 | — |
| 2024-11-19 | 73.51 | $74.01 | — |
| 2024-11-18 | 74.16 | $74.01 | — |
| 2024-11-15 | 75.01 | $74.01 | — |
| 2024-11-14 | 76.11 | $74.01 | 115 |
| 2024-11-13 | 77.50 | $76.48 | — |
| 2024-11-12 | 78.47 | $76.48 | — |
| 2024-11-11 | 79.70 | $76.48 | — |
| 2024-11-08 | 81.23 | $76.48 | — |
| 2024-11-07 | 83.13 | $76.48 | 222 |
| 2024-11-06 | 85.47 | $84.99 | — |
| 2024-11-05 | 85.63 | $84.99 | — |
| 2024-11-04 | 85.84 | $84.99 | 600 |
| 2024-11-01 | 86.10 | $86.05 | — |
| 2024-10-31 | 86.08 | $86.05 | — |
| 2024-10-30 | 86.07 | $86.05 | — |
| 2024-10-29 | 86.06 | $86.05 | — |
| 2024-10-28 | 86.06 | $86.05 | — |
| 2024-10-25 | 86.06 | $86.05 | — |
| 2024-10-24 | 86.07 | $86.05 | — |
| 2024-10-23 | 86.09 | $86.05 | — |
| 2024-10-22 | 86.13 | $86.05 | — |
| 2024-10-21 | 86.19 | $86.05 | 401 |
| 2024-10-18 | 86.27 | $91.47 | — |
| 2024-10-17 | 84.68 | $91.47 | — |
| 2024-10-16 | 82.76 | $91.47 | 215 |
| 2024-10-15 | 80.46 | $83.20 | 102 |
| 2024-10-14 | 80.34 | $82.81 | 513 |
| 2024-10-11 | 80.37 | $77.90 | — |
| 2024-10-10 | 82.03 | $77.90 | 41800 |
| 2024-10-09 | 84.11 | $77.90 | 800 |
| 2024-10-08 | 86.69 | $85.98 | 50000 |
| 2024-10-07 | 87.32 | $85.98 | 41800 |
| 2024-10-04 | 88.11 | $85.98 | 37700 |
| 2024-10-03 | 89.10 | $85.98 | 1003 |
| 2024-10-02 | 90.33 | $91.46 | 35650 |
| 2024-10-01 | 90.12 | $91.46 | 34625 |
| 2024-09-30 | 89.88 | $91.46 | 10300 |
| 2024-09-27 | 89.60 | $91.03 | 33600 |
| 2024-09-26 | 89.43 | $91.03 | 20600 |
| 2024-09-25 | 89.25 | $91.03 | — |
| 2024-09-24 | 89.06 | $91.03 | — |
| 2024-09-23 | 88.87 | $91.03 | 100 |
| 2024-09-20 | 88.67 | $89.25 | — |
| 2024-09-19 | 89.04 | $89.25 | — |
| 2024-09-18 | 89.52 | $89.25 | — |
| 2024-09-17 | 90.15 | $89.25 | — |
| 2024-09-16 | 90.96 | $89.25 | 300 |
| 2024-09-13 | 91.97 | $90.46 | — |
| 2024-09-12 | 92.86 | $90.46 | — |
| 2024-09-11 | 93.97 | $90.46 | 612 |
| 2024-09-10 | 95.34 | $95.86 | — |
| 2024-09-09 | 95.32 | $95.86 | — |
| 2024-09-06 | 95.30 | $95.86 | 414900 |
| 2024-09-05 | 95.30 | $95.86 | — |
| 2024-09-04 | 95.30 | $95.86 | — |
| 2024-09-03 | 95.33 | $95.86 | — |
| 2024-08-30 | 95.38 | $95.86 | 110 |
| 2024-08-29 | 95.45 | $99.09 | 207550 |
| 2024-08-28 | 94.54 | $99.09 | 506 |
| 2024-08-27 | 93.46 | $96.80 | 103875 |
| 2024-08-26 | 92.89 | $96.80 | 14700 |
| 2024-08-23 | 92.25 | $92.86 | 52037 |
| 2024-08-22 | 92.76 | $92.86 | 300 |
| 2024-08-21 | 93.42 | $94.91 | 26118 |
| 2024-08-20 | 93.63 | $94.91 | 13159 |
| 2024-08-19 | 93.92 | $94.91 | 200 |
| 2024-08-16 | 94.33 | $94.91 | 150 |
| 2024-08-15 | 94.86 | $94.91 | 125 |
| 2024-08-14 | 95.56 | $94.91 | 132 |
| 2024-08-13 | 96.44 | $95.04 | 100 |
| 2024-08-12 | 97.52 | $94.23 | 100 |
| 2024-08-09 | 99.11 | $94.23 | 300 |
| 2024-08-08 | 101.07 | $98.55 | 40750 |
| 2024-08-07 | 102.09 | $98.55 | 1100 |
| 2024-08-06 | 103.34 | $98.31 | 500 |
| 2024-08-05 | 104.93 | $97.98 | 1001 |
| 2024-08-02 | 106.94 | $104.51 | 61075 |
| 2024-08-01 | 107.29 | $104.51 | 71237 |
| 2024-07-31 | 107.68 | $104.51 | 102410 |
| 2024-07-30 | 108.10 | $105.38 | 600 |
| 2024-07-29 | 108.28 | $105.76 | 130500 |
| 2024-07-26 | 108.31 | $107.27 | 76318 |
| 2024-07-25 | 107.82 | $107.27 | 143 |
| 2024-07-24 | 107.15 | $105.54 | 81400 |
| 2024-07-23 | 106.82 | $105.54 | 200 |
| 2024-07-22 | 106.36 | $105.03 | 700 |
| 2024-07-19 | 105.89 | $106.35 | 70700 |
| 2024-07-18 | 104.83 | $106.35 | 50100 |
| 2024-07-17 | 103.48 | $104.97 | 65350 |
| 2024-07-16 | 102.21 | $104.97 | 600 |
| 2024-07-15 | 100.62 | $103.72 | 600 |
| 2024-07-12 | 99.03 | $95.98 | 62675 |
| 2024-07-11 | 99.51 | $95.98 | 1400 |
| 2024-07-10 | 100.05 | $100.46 | 60000 |
| 2024-07-09 | 99.24 | $100.46 | — |
| 2024-07-08 | 98.22 | $100.46 | 100 |
| 2024-07-05 | 96.94 | $100.26 | — |
| 2024-07-03 | 95.41 | $100.26 | 202 |
| 2024-07-02 | 93.53 | $98.70 | 241 |
| 2024-07-01 | 91.73 | $95.15 | 302 |
| 2024-06-28 | 90.65 | $91.25 | — |
| 2024-06-27 | 90.58 | $91.25 | — |
| 2024-06-26 | 90.51 | $91.25 | — |
| 2024-06-25 | 90.44 | $91.25 | — |
| 2024-06-24 | 90.36 | $91.25 | — |
| 2024-06-21 | 90.28 | $91.25 | — |
| 2024-06-20 | 90.20 | $91.25 | — |
| 2024-06-18 | 90.13 | $91.25 | — |
| 2024-06-17 | 90.05 | $91.25 | — |
| 2024-06-14 | 89.99 | $91.25 | — |
| 2024-06-13 | 89.93 | $91.25 | — |
| 2024-06-12 | 89.88 | $91.25 | — |
| 2024-06-11 | 89.85 | $91.25 | — |
| 2024-06-10 | 89.84 | $91.25 | — |
| 2024-06-07 | 89.87 | $91.25 | — |
| 2024-06-06 | 89.92 | $91.25 | — |
| 2024-06-05 | 90.03 | $91.25 | — |
| 2024-06-04 | 90.19 | $91.25 | — |
| 2024-06-03 | 90.42 | $91.25 | 133 |
| 2024-05-31 | 90.73 | $89.50 | — |
| 2024-05-30 | 91.70 | $89.50 | — |
| 2024-05-29 | 92.90 | $89.50 | 145 |
| 2024-05-28 | 94.39 | $93.92 | — |
| 2024-05-24 | 94.82 | $93.92 | — |
| 2024-05-23 | 95.35 | $93.92 | — |
| 2024-05-22 | 96.00 | $93.92 | 800 |
| 2024-05-21 | 96.80 | $95.24 | — |
| 2024-05-20 | 97.34 | $95.24 | — |
| 2024-05-17 | 97.99 | $95.24 | 112 |
| 2024-05-16 | 98.77 | $96.33 | — |
| 2024-05-15 | 99.35 | $96.33 | — |
| 2024-05-14 | 100.03 | $96.33 | — |
| 2024-05-13 | 100.82 | $96.33 | 14100 |
| 2024-05-10 | 101.73 | $101.73 | — |
| 2024-05-09 | 101.09 | $101.73 | — |
| 2024-05-08 | 100.25 | $101.73 | 434 |
| 2024-05-07 | 99.19 | $99.82 | 201 |
| 2024-05-06 | 98.45 | $99.07 | 1209 |
| 2024-05-03 | 97.74 | $101.87 | 3900 |
| 2024-05-02 | 95.96 | $98.23 | 418 |
| 2024-05-01 | 94.90 | $98.78 | 3100 |
| 2024-04-30 | 93.42 | $93.83 | 1015 |
| 2024-04-29 | 93.16 | $94.31 | 300 |
| 2024-04-26 | 92.68 | $95.32 | 1140 |
| 2024-04-25 | 91.76 | $92.90 | 200 |
| 2024-04-24 | 91.39 | $94.25 | 117 |
| 2024-04-23 | 90.51 | $93.86 | 629 |
| 2024-04-22 | 89.56 | $86.70 | — |
| 2024-04-19 | 90.67 | $86.70 | — |
| 2024-04-18 | 92.01 | $86.70 | 400 |
| 2024-04-17 | 93.63 | $86.70 | 601 |
| 2024-04-16 | 95.58 | $94.11 | — |
| 2024-04-15 | 95.57 | $94.11 | — |
| 2024-04-12 | 95.51 | $94.11 | — |
| 2024-04-11 | 95.38 | $94.11 | — |
| 2024-04-10 | 95.18 | $94.11 | — |
| 2024-04-09 | 94.88 | $94.11 | 104 |
| 2024-04-08 | 94.46 | $94.96 | 200 |
| 2024-04-05 | 93.63 | $92.13 | — |
| 2024-04-04 | 93.46 | $92.13 | 600 |
| 2024-04-03 | 93.20 | $92.25 | 209 |
| 2024-04-02 | 92.78 | $91.50 | 10207 |
| 2024-04-01 | 92.46 | $91.54 | 107 |
| 2024-03-28 | 92.00 | $91.67 | 26200 |
| 2024-03-27 | 91.33 | $90.45 | 400 |
| 2024-03-26 | 90.85 | $89.62 | 900 |
| 2024-03-25 | 90.47 | $91.66 | — |
| 2024-03-22 | 89.30 | $91.66 | — |
| 2024-03-21 | 87.83 | $91.66 | 3400 |
| 2024-03-20 | 85.99 | $86.71 | 935 |
| 2024-03-19 | 85.28 | $87.67 | 50500 |
| 2024-03-18 | 84.08 | $83.27 | 249 |
| 2024-03-15 | 83.99 | $82.00 | 719 |
| 2024-03-14 | 84.24 | $86.43 | — |
| 2024-03-13 | 83.12 | $86.43 | 2107 |
| 2024-03-12 | 81.74 | $85.66 | 1200 |
| 2024-03-11 | 80.28 | $83.49 | — |
| 2024-03-08 | 79.19 | $83.49 | 3900 |
| 2024-03-07 | 77.86 | $80.37 | 1031 |
| 2024-03-06 | 77.23 | $77.09 | 845 |
| 2024-03-05 | 77.52 | $76.05 | 543 |
| 2024-03-04 | 78.21 | $77.48 | 602 |
| 2024-03-01 | 78.62 | $77.14 | 25442 |
| 2024-02-29 | 79.22 | $79.59 | 413200 |
| 2024-02-28 | 79.19 | $81.93 | 1000 |
| 2024-02-27 | 78.42 | $81.18 | 1900 |
| 2024-02-26 | 77.73 | $74.30 | 100 |
| 2024-02-23 | 79.07 | $74.30 | 313 |
| 2024-02-22 | 80.71 | $77.21 | 50050 |
| 2024-02-21 | 81.78 | $77.21 | 2900 |
| 2024-02-20 | 83.08 | $83.53 | 444 |
| 2024-02-16 | 82.63 | $86.07 | 800 |
| 2024-02-15 | 81.27 | $86.39 | 27228 |
| 2024-02-14 | 79.49 | $84.29 | 800 |
| 2024-02-13 | 78.00 | $80.79 | 400 |
| 2024-02-12 | 77.28 | $83.09 | 1734 |
| 2024-02-09 | 75.70 | $75.74 | 919 |
| 2024-02-08 | 76.13 | $76.00 | 75025 |
| 2024-02-07 | 76.59 | $76.00 | 87512 |
| 2024-02-06 | 77.16 | $76.00 | 93756 |
| 2024-02-05 | 77.89 | $76.00 | 50200 |
| 2024-02-02 | 78.78 | $78.16 | 331 |
| 2024-02-01 | 79.20 | $79.74 | 402 |
| 2024-01-31 | 79.21 | $76.63 | 622 |
| 2024-01-30 | 80.21 | $78.67 | 300 |
| 2024-01-29 | 80.79 | $79.17 | 96878 |
| 2024-01-26 | 81.32 | $79.17 | 418 |
| 2024-01-25 | 81.97 | $84.05 | 100000 |
| 2024-01-24 | 81.19 | $84.05 | — |
| 2024-01-23 | 80.23 | $84.05 | 27519 |
| 2024-01-22 | 79.06 | $83.46 | 325 |
| 2024-01-19 | 77.82 | $76.35 | 20400 |
| 2024-01-18 | 78.56 | $77.92 | — |
| 2024-01-17 | 78.97 | $77.92 | 200 |
| 2024-01-16 | 79.47 | $79.25 | 200 |
| 2024-01-12 | 79.65 | $79.13 | — |
| 2024-01-11 | 79.91 | $79.13 | 54200 |
| 2024-01-10 | 80.22 | $79.13 | 31300 |
| 2024-01-09 | 80.58 | $79.13 | 19850 |
| 2024-01-08 | 81.00 | $79.13 | 200 |
| 2024-01-05 | 81.49 | $79.28 | 14125 |
| 2024-01-04 | 82.01 | $79.28 | 232 |
| 2024-01-03 | 82.62 | $80.26 | 500 |
| 2024-01-02 | 83.01 | $80.42 | 40200 |
| 2023-12-29 | 83.40 | $83.58 | 11262 |
| 2023-12-28 | 82.81 | $83.58 | 211 |
| 2023-12-27 | 82.05 | $84.22 | 86130 |
| 2023-12-26 | 80.88 | $78.90 | 705 |
| 2023-12-22 | 81.08 | $78.50 | 8400 |
| 2023-12-21 | 81.41 | $78.50 | 149 |
| 2023-12-20 | 81.76 | $78.14 | 1703 |
| 2023-12-19 | 82.24 | $81.89 | — |
| 2023-12-18 | 81.56 | $81.89 | — |
| 2023-12-15 | 80.68 | $81.88 | 64009 |
| 2023-12-14 | 79.54 | $81.04 | 5800 |
| 2023-12-13 | 78.36 | $78.92 | 1300 |
| 2023-12-12 | 77.54 | $76.46 | — |
| 2023-12-11 | 77.26 | $76.46 | 700 |
| 2023-12-08 | 76.86 | $74.40 | 249 |
| 2023-12-07 | 76.96 | $74.56 | — |
| 2023-12-06 | 76.98 | $74.56 | 200 |
| 2023-12-05 | 76.93 | $74.17 | 400 |
| 2023-12-04 | 76.93 | $74.91 | 500 |
| 2023-12-01 | 76.62 | $74.95 | 26228 |
| 2023-11-30 | 76.15 | $74.40 | 1101 |
| 2023-11-29 | 75.67 | $73.40 | 1014 |
| 2023-11-28 | 75.32 | $73.10 | — |
| 2023-11-27 | 74.91 | $73.10 | 1300 |
| 2023-11-24 | 74.33 | $73.96 | 1831 |
| 2023-11-22 | 73.27 | $73.41 | 1200 |
| 2023-11-21 | 72.06 | $74.52 | 176313 |
| 2023-11-20 | 70.17 | $78.12 | 6829 |
| 2023-11-17 | 66.65 | $74.20 | 6814 |
| 2023-11-16 | 63.56 | $64.34 | 808 |
| 2023-11-15 | 62.88 | $63.68 | 275000 |
| 2023-11-14 | 62.23 | $62.43 | 400 |
| 2023-11-13 | 61.81 | $60.16 | 20224 |
| 2023-11-10 | 61.99 | $63.66 | — |
| 2023-11-09 | 61.09 | $63.66 | — |
| 2023-11-08 | 59.97 | $63.66 | — |
| 2023-11-07 | 58.59 | $63.66 | 4523 |
| 2023-11-06 | 56.91 | $57.11 | — |
| 2023-11-03 | 56.94 | $57.11 | — |
| 2023-11-02 | 56.98 | $57.11 | — |
| 2023-11-01 | 57.04 | $57.11 | — |
| 2023-10-31 | 57.12 | $57.11 | — |
| 2023-10-30 | 57.22 | $57.11 | 400 |
| 2023-10-27 | 57.36 | $58.47 | — |
| 2023-10-26 | 57.11 | $58.47 | 1038 |
| 2023-10-25 | 56.81 | $55.92 | 101 |
| 2023-10-24 | 57.26 | $56.62 | 100 |
| 2023-10-23 | 57.60 | $56.48 | — |
| 2023-10-20 | 58.06 | $56.48 | — |
| 2023-10-19 | 58.63 | $56.48 | 346 |
| 2023-10-18 | 59.33 | $59.23 | 131 |
| 2023-10-17 | 59.31 | $60.39 | 1006 |
| 2023-10-16 | 58.92 | $59.76 | 1104 |
| 2023-10-13 | 58.63 | $61.04 | — |
| 2023-10-12 | 57.89 | $61.04 | — |
| 2023-10-11 | 56.98 | $61.04 | 1600 |
| 2023-10-10 | 55.90 | $56.48 | 1304 |
| 2023-10-09 | 56.04 | $55.32 | 2568 |
| 2023-10-06 | 56.60 | $56.56 | 1813 |
| 2023-10-05 | 56.91 | $55.56 | 2000 |
| 2023-10-04 | 57.63 | $55.11 | 1008 |
| 2023-10-03 | 58.65 | $55.48 | 25900 |
| 2023-10-02 | 59.79 | $58.28 | — |
| 2023-09-29 | 60.30 | $58.28 | 200 |
| 2023-09-28 | 60.91 | $59.51 | — |
| 2023-09-27 | 61.25 | $59.51 | — |
| 2023-09-26 | 61.66 | $59.51 | 700 |
| 2023-09-25 | 62.15 | $64.51 | 40500 |
| 2023-09-22 | 61.15 | $62.55 | 100 |
| 2023-09-21 | 60.53 | $62.62 | 610 |
| 2023-09-20 | 59.75 | $63.11 | 4632 |
| 2023-09-19 | 58.64 | $60.21 | 300 |
| 2023-09-18 | 58.20 | $59.70 | 200 |
| 2023-09-15 | 57.84 | $59.34 | 105 |
| 2023-09-14 | 57.53 | $59.78 | — |
| 2023-09-13 | 57.02 | $59.78 | — |
| 2023-09-12 | 56.42 | $59.78 | 603 |
| 2023-09-11 | 55.71 | $53.44 | — |
| 2023-09-08 | 56.87 | $53.44 | — |
| 2023-09-07 | 58.31 | $53.44 | — |
| 2023-09-06 | 60.08 | $53.44 | 1600 |
| 2023-09-05 | 62.22 | $60.19 | 200 |
| 2023-09-01 | 62.69 | $62.36 | — |
| 2023-08-31 | 62.55 | $62.36 | 100 |
| 2023-08-30 | 62.37 | $62.11 | — |
| 2023-08-29 | 62.20 | $62.11 | 200 |
| 2023-08-28 | 61.98 | $61.77 | — |
| 2023-08-25 | 61.79 | $61.77 | 300 |
| 2023-08-24 | 61.55 | $60.41 | — |
| 2023-08-23 | 61.66 | $60.41 | — |
| 2023-08-22 | 61.78 | $60.41 | 442 |
| 2023-08-21 | 61.90 | $60.33 | — |
| 2023-08-18 | 62.05 | $60.33 | 100 |
| 2023-08-17 | 62.20 | $61.01 | — |
| 2023-08-16 | 62.13 | $61.02 | 302 |
| 2023-08-15 | 62.02 | $61.05 | — |
| 2023-08-14 | 61.85 | $61.05 | — |
| 2023-08-11 | 61.60 | $61.05 | 444 |
| 2023-08-10 | 61.27 | $64.85 | 316 |
| 2023-08-09 | 59.63 | $66.68 | 2841 |
| 2023-08-08 | 57.03 | $63.29 | 4500 |
| 2023-08-07 | 54.94 | $56.90 | 410 |
| 2023-08-04 | 54.41 | $56.74 | 212 |
| 2023-08-03 | 53.84 | $56.80 | 4101 |
| 2023-08-02 | 53.14 | $56.24 | 5305 |
| 2023-08-01 | 52.48 | $53.05 | — |
| 2023-07-31 | 52.73 | $53.05 | 101 |
| 2023-07-28 | 53.06 | $52.92 | 100 |
| 2023-07-27 | 53.53 | $53.79 | — |
| 2023-07-26 | 53.85 | $53.79 | 50300 |
| 2023-07-25 | 54.28 | $53.95 | — |
| 2023-07-24 | 54.77 | $53.95 | 127 |
| 2023-07-21 | 55.39 | $54.33 | 200 |
| 2023-07-20 | 56.05 | $54.70 | 605 |
| 2023-07-19 | 56.76 | $54.82 | 715 |
| 2023-07-18 | 57.59 | $55.11 | 202 |
| 2023-07-17 | 58.52 | $57.98 | — |
| 2023-07-14 | 58.75 | $57.98 | 125200 |
| 2023-07-13 | 59.02 | $57.50 | 89700 |
| 2023-07-12 | 59.51 | $57.11 | 612 |
| 2023-07-11 | 60.22 | $60.48 | — |
| 2023-07-10 | 60.01 | $60.48 | — |
| 2023-07-07 | 59.75 | $60.48 | — |
| 2023-07-06 | 59.42 | $60.48 | 601 |
| 2023-07-05 | 59.01 | $58.43 | — |
| 2023-07-03 | 59.15 | $58.43 | — |
| 2023-06-30 | 59.32 | $58.43 | — |
| 2023-06-29 | 59.51 | $58.43 | — |
| 2023-06-28 | 59.74 | $58.43 | — |
| 2023-06-27 | 60.01 | $58.43 | — |
| 2023-06-26 | 60.32 | $58.43 | 208 |
| 2023-06-23 | 60.68 | $57.94 | 600 |
| 2023-06-22 | 61.25 | $60.31 | 300 |
| 2023-06-21 | 61.18 | $61.50 | — |
| 2023-06-20 | 60.68 | $61.50 | — |
| 2023-06-16 | 60.05 | $61.50 | — |
| 2023-06-15 | 59.26 | $61.50 | — |
| 2023-06-14 | 58.28 | $61.50 | 311 |
| 2023-06-13 | 57.07 | $62.57 | 743 |
| 2023-06-12 | 55.26 | $59.01 | — |
| 2023-06-09 | 54.18 | $59.01 | 300 |
| 2023-06-08 | 52.89 | $59.44 | 25002 |
| 2023-06-07 | 51.21 | $57.18 | 600 |
| 2023-06-06 | 49.92 | $51.19 | — |
| 2023-06-05 | 50.28 | $51.19 | — |
| 2023-06-02 | 50.78 | $51.19 | — |
| 2023-06-01 | 51.43 | $51.19 | — |
| 2023-05-31 | 52.27 | $51.19 | 100 |
| 2023-05-30 | 53.34 | $52.30 | 201 |
| 2023-05-26 | 54.33 | $52.28 | — |
| 2023-05-25 | 55.58 | $52.28 | 10300 |
| 2023-05-24 | 57.12 | $57.74 | — |
| 2023-05-23 | 57.29 | $57.74 | — |
| 2023-05-22 | 57.52 | $57.74 | — |
| 2023-05-19 | 57.81 | $57.74 | — |
| 2023-05-18 | 58.17 | $57.74 | — |
| 2023-05-17 | 58.62 | $57.74 | — |
| 2023-05-16 | 59.18 | $57.74 | — |
| 2023-05-15 | 59.86 | $57.74 | — |
| 2023-05-12 | 60.69 | $57.74 | — |
| 2023-05-11 | 61.68 | $57.74 | 200 |
| 2023-05-10 | 62.88 | $60.00 | 805 |
| 2023-05-09 | 63.60 | $59.96 | — |
| 2023-05-08 | 64.45 | $59.96 | 746 |
| 2023-05-05 | 65.44 | $62.09 | — |
| 2023-05-04 | 65.92 | $62.09 | — |
| 2023-05-03 | 66.44 | $62.09 | — |
| 2023-05-02 | 67.01 | $62.09 | 1033 |
| 2023-05-01 | 67.63 | $64.39 | — |
| 2023-04-28 | 67.57 | $64.39 | — |
| 2023-04-27 | 67.40 | $64.39 | — |
| 2023-04-26 | 67.11 | $64.39 | — |
| 2023-04-25 | 66.64 | $64.39 | — |
| 2023-04-24 | 65.98 | $64.39 | 144 |
| 2023-04-21 | 65.07 | $63.27 | 702 |
| 2023-04-20 | 64.21 | $62.77 | 48100 |
| 2023-04-19 | 63.21 | $62.35 | 2300 |
| 2023-04-18 | 62.03 | $63.52 | — |
| 2023-04-17 | 60.13 | $63.52 | 700 |
| 2023-04-14 | 57.72 | $62.49 | 210 |
| 2023-04-13 | 55.03 | $61.60 | 1004 |
| 2023-04-12 | 51.97 | $61.57 | 2100 |
| 2023-04-11 | 48.21 | $59.00 | 26504 |
| 2023-04-10 | 44.42 | $45.63 | — |
| 2023-04-06 | 44.03 | $45.63 | — |
| 2023-04-05 | 43.56 | $45.63 | — |
| 2023-04-04 | 43.00 | $45.63 | 237 |
| 2023-04-03 | 42.32 | $44.41 | — |
| 2023-03-31 | 41.90 | $44.41 | — |
| 2023-03-30 | 41.42 | $44.41 | — |
| 2023-03-29 | 40.85 | $44.41 | — |
| 2023-03-28 | 40.20 | $44.41 | 429 |
| 2023-03-27 | 39.45 | $39.13 | — |
| 2023-03-24 | 40.24 | $39.13 | 400 |
| 2023-03-23 | 41.25 | $38.79 | 25800 |
| 2023-03-22 | 42.63 | $41.38 | — |
| 2023-03-21 | 43.53 | $41.38 | — |
| 2023-03-20 | 44.65 | $41.38 | 200 |
| 2023-03-17 | 46.03 | $44.00 | 207 |
| 2023-03-16 | 46.89 | $43.75 | — |
| 2023-03-15 | 48.03 | $43.75 | 25120 |
| 2023-03-14 | 49.41 | $47.88 | — |
| 2023-03-13 | 49.79 | $47.88 | — |
| 2023-03-10 | 50.22 | $47.88 | 10123 |
| 2023-03-09 | 50.74 | $49.14 | 6000 |
| 2023-03-08 | 50.94 | $50.84 | 600 |
| 2023-03-07 | 50.63 | $49.33 | — |
| 2023-03-06 | 50.70 | $49.33 | 5900 |
| 2023-03-03 | 50.75 | $50.73 | — |
| 2023-03-02 | 50.35 | $50.73 | 2105 |
| 2023-03-01 | 49.83 | $46.02 | 3044 |
| 2023-02-28 | 50.66 | $50.80 | — |
| 2023-02-27 | 50.12 | $50.80 | 1100 |
| 2023-02-24 | 49.44 | $50.00 | 900 |
| 2023-02-23 | 48.83 | $50.88 | 20200 |
| 2023-02-22 | 47.78 | $51.73 | 4800 |
| 2023-02-21 | 46.22 | $46.95 | 124 |
| 2023-02-17 | 45.81 | $47.50 | 120 |
| 2023-02-16 | 45.14 | $46.23 | 815 |
| 2023-02-15 | 44.72 | $45.76 | 320 |
| 2023-02-14 | 44.35 | $44.87 | 1420 |
| 2023-02-13 | 44.18 | $45.69 | 647 |
| 2023-02-10 | 43.73 | $42.56 | — |
| 2023-02-09 | 44.17 | $42.56 | 3600 |
| 2023-02-08 | 44.71 | $43.50 | 101 |
| 2023-02-07 | 45.07 | $42.52 | 8100 |
| 2023-02-06 | 45.81 | $45.33 | 10204 |
| 2023-02-03 | 45.82 | $45.91 | — |
| 2023-02-02 | 45.65 | $45.91 | — |
| 2023-02-01 | 45.43 | $45.91 | 5324 |
| 2023-01-31 | 45.15 | $45.71 | — |
| 2023-01-30 | 44.88 | $45.71 | — |
| 2023-01-27 | 44.55 | $45.71 | 255622 |
| 2023-01-26 | 44.14 | $44.73 | — |
| 2023-01-25 | 43.96 | $44.73 | 200 |
| 2023-01-24 | 43.74 | $45.91 | 300 |
| 2023-01-23 | 43.12 | $45.36 | 130336 |
| 2023-01-20 | 42.54 | $42.80 | 111620 |
| 2023-01-19 | 42.66 | $40.41 | 1127 |
| 2023-01-18 | 43.58 | $41.00 | 800 |
| 2023-01-17 | 44.53 | $42.27 | 1746 |
| 2023-01-13 | 45.29 | $44.85 | 232 |
| 2023-01-12 | 45.41 | $45.50 | 1800 |
| 2023-01-11 | 45.34 | $46.36 | — |
| 2023-01-10 | 44.99 | $46.36 | — |
| 2023-01-09 | 44.57 | $46.36 | 341 |
| 2023-01-06 | 44.07 | $45.04 | — |
| 2023-01-05 | 43.88 | $45.04 | — |
| 2023-01-04 | 43.67 | $45.04 | — |
| 2023-01-03 | 43.44 | $45.04 | 15400 |
| 2022-12-30 | 43.17 | $44.23 | 1222 |
| 2022-12-29 | 43.12 | $44.55 | 1107 |
| 2022-12-28 | 42.98 | $43.67 | — |
| 2022-12-27 | 43.12 | $43.67 | 5439 |
| 2022-12-23 | 43.32 | $43.75 | — |
| 2022-12-22 | 43.57 | $43.75 | 200 |
| 2022-12-21 | 43.90 | $45.21 | 1100 |
| 2022-12-20 | 43.87 | $45.21 | 2102 |
| 2022-12-19 | 43.86 | $43.75 | — |
| 2022-12-16 | 44.34 | $43.75 | 900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.53
2025-06-11
Close Price
$77.60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.26
Average
50.12
Maximum
76.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 55.53 | $77.60 | — |
| 2025-03-28 | 55.53 | $77.60 | — |
| 2025-03-27 | 55.53 | $77.60 | 1.1M |
| 2025-03-26 | 71.35 | $79.69 | — |
| 2025-03-25 | 71.35 | $79.69 | — |
| 2025-03-24 | 71.35 | $79.69 | — |
| 2025-03-21 | 71.35 | $79.69 | — |
| 2025-03-20 | 71.35 | $79.69 | — |
| 2025-03-19 | 71.35 | $79.69 | — |
| 2025-03-18 | 71.35 | $79.69 | — |
| 2025-03-17 | 71.35 | $79.69 | — |
| 2025-03-14 | 71.35 | $79.69 | — |
| 2025-03-13 | 71.35 | $79.69 | — |
| 2025-03-12 | 71.35 | $79.69 | — |
| 2025-03-11 | 71.35 | $79.69 | — |
| 2025-03-10 | 71.35 | $79.69 | — |
| 2025-03-07 | 71.35 | $79.69 | — |
| 2025-03-06 | 71.35 | $79.69 | — |
| 2025-03-05 | 71.35 | $79.69 | — |
| 2025-03-04 | 71.35 | $79.69 | — |
| 2025-03-03 | 71.35 | $79.69 | — |
| 2025-02-28 | 71.35 | $79.69 | — |
| 2025-02-27 | 71.35 | $79.69 | — |
| 2025-02-26 | 71.35 | $79.69 | 22524 |
| 2025-02-25 | 59.07 | $73.23 | — |
| 2025-02-24 | 59.07 | $73.23 | — |
| 2025-02-21 | 59.07 | $73.23 | 22238 |
| 2025-02-20 | 60.91 | $73.76 | 400 |
| 2025-02-19 | 63.16 | $74.40 | 500 |
| 2025-02-18 | 57.33 | $71.91 | — |
| 2025-02-14 | 57.33 | $71.91 | 400 |
| 2025-02-13 | 59.52 | $72.55 | 735 |
| 2025-02-12 | 31.60 | $65.34 | 215 |
| 2025-02-11 | 9.26 | $62.63 | — |
| 2025-02-10 | 9.26 | $62.63 | 300 |
| 2025-02-07 | 11.99 | $64.72 | — |
| 2025-02-06 | 11.99 | $64.72 | 6500 |
| 2025-02-05 | 24.07 | $68.67 | — |
| 2025-02-04 | 24.07 | $68.67 | — |
| 2025-02-03 | 24.07 | $68.67 | — |
| 2025-01-31 | 24.07 | $68.67 | — |
| 2025-01-30 | 24.07 | $68.67 | 4900 |
| 2025-01-29 | 24.90 | $68.84 | 3342 |
| 2025-01-28 | 25.50 | $68.96 | 2500 |
| 2025-01-27 | 25.50 | $68.96 | — |
| 2025-01-24 | 25.50 | $68.96 | 101 |
| 2025-01-23 | 25.37 | $68.95 | — |
| 2025-01-22 | 25.37 | $68.95 | — |
| 2025-01-21 | 25.37 | $68.95 | 300 |
| 2025-01-17 | 27.94 | $69.58 | — |
| 2025-01-16 | 27.94 | $69.58 | — |
| 2025-01-15 | 27.94 | $69.58 | — |
| 2025-01-14 | 27.94 | $69.58 | — |
| 2025-01-13 | 27.94 | $69.58 | — |
| 2025-01-10 | 27.94 | $69.58 | — |
| 2025-01-08 | 27.94 | $69.58 | 100 |
| 2025-01-07 | 29.43 | $70.03 | — |
| 2025-01-06 | 29.43 | $70.03 | — |
| 2025-01-03 | 29.43 | $70.03 | — |
| 2025-01-02 | 29.43 | $70.03 | 332 |
| 2024-12-31 | 21.98 | $69.04 | — |
| 2024-12-30 | 21.98 | $69.04 | — |
| 2024-12-27 | 21.98 | $69.04 | — |
| 2024-12-26 | 21.98 | $69.04 | — |
| 2024-12-24 | 21.98 | $69.04 | — |
| 2024-12-23 | 21.98 | $69.04 | 200 |
| 2024-12-20 | 23.79 | $70.01 | — |
| 2024-12-19 | 23.79 | $70.01 | — |
| 2024-12-18 | 23.79 | $70.01 | 300 |
| 2024-12-17 | 29.05 | $72.50 | — |
| 2024-12-16 | 29.05 | $72.50 | 100 |
| 2024-12-13 | 26.94 | $72.14 | 100 |
| 2024-12-12 | 24.08 | $71.66 | 247 |
| 2024-12-11 | 33.12 | $75.18 | — |
| 2024-12-10 | 33.12 | $75.18 | 500 |
| 2024-12-09 | 24.64 | $74.01 | — |
| 2024-12-06 | 24.64 | $74.01 | — |
| 2024-12-05 | 24.64 | $74.01 | — |
| 2024-12-04 | 24.64 | $74.01 | — |
| 2024-12-03 | 24.64 | $74.01 | — |
| 2024-12-02 | 24.64 | $74.01 | — |
| 2024-11-29 | 24.64 | $74.01 | — |
| 2024-11-27 | 24.64 | $74.01 | — |
| 2024-11-26 | 24.64 | $74.01 | — |
| 2024-11-25 | 24.64 | $74.01 | — |
| 2024-11-22 | 24.64 | $74.01 | — |
| 2024-11-21 | 24.64 | $74.01 | — |
| 2024-11-20 | 24.64 | $74.01 | — |
| 2024-11-19 | 24.64 | $74.01 | — |
| 2024-11-18 | 24.64 | $74.01 | — |
| 2024-11-15 | 24.64 | $74.01 | — |
| 2024-11-14 | 24.64 | $74.01 | 115 |
| 2024-11-13 | 27.74 | $76.48 | — |
| 2024-11-12 | 27.74 | $76.48 | — |
| 2024-11-11 | 27.74 | $76.48 | — |
| 2024-11-08 | 27.74 | $76.48 | — |
| 2024-11-07 | 27.74 | $76.48 | 222 |
| 2024-11-06 | 41.78 | $84.99 | — |
| 2024-11-05 | 41.78 | $84.99 | — |
| 2024-11-04 | 41.78 | $84.99 | 600 |
| 2024-11-01 | 44.17 | $86.05 | — |
| 2024-10-31 | 44.17 | $86.05 | — |
| 2024-10-30 | 44.17 | $86.05 | — |
| 2024-10-29 | 44.17 | $86.05 | — |
| 2024-10-28 | 44.17 | $86.05 | — |
| 2024-10-25 | 44.17 | $86.05 | — |
| 2024-10-24 | 44.17 | $86.05 | — |
| 2024-10-23 | 44.17 | $86.05 | — |
| 2024-10-22 | 44.17 | $86.05 | — |
| 2024-10-21 | 44.17 | $86.05 | 401 |
| 2024-10-18 | 53.54 | $91.47 | — |
| 2024-10-17 | 53.54 | $91.47 | — |
| 2024-10-16 | 53.54 | $91.47 | 215 |
| 2024-10-15 | 35.70 | $83.20 | 102 |
| 2024-10-14 | 34.58 | $82.81 | 513 |
| 2024-10-11 | 17.26 | $77.90 | — |
| 2024-10-10 | 17.26 | $77.90 | 41800 |
| 2024-10-09 | 17.26 | $77.90 | 800 |
| 2024-10-08 | 27.55 | $85.98 | 50000 |
| 2024-10-07 | 27.55 | $85.98 | 41800 |
| 2024-10-04 | 27.55 | $85.98 | 37700 |
| 2024-10-03 | 27.55 | $85.98 | 1003 |
| 2024-10-02 | 41.06 | $91.46 | 35650 |
| 2024-10-01 | 41.06 | $91.46 | 34625 |
| 2024-09-30 | 41.06 | $91.46 | 10300 |
| 2024-09-27 | 39.05 | $91.03 | 33600 |
| 2024-09-26 | 39.05 | $91.03 | 20600 |
| 2024-09-25 | 39.05 | $91.03 | — |
| 2024-09-24 | 39.05 | $91.03 | — |
| 2024-09-23 | 39.05 | $91.03 | 100 |
| 2024-09-20 | 31.57 | $89.25 | — |
| 2024-09-19 | 31.57 | $89.25 | — |
| 2024-09-18 | 31.57 | $89.25 | — |
| 2024-09-17 | 31.57 | $89.25 | — |
| 2024-09-16 | 31.57 | $89.25 | 300 |
| 2024-09-13 | 33.75 | $90.46 | — |
| 2024-09-12 | 33.75 | $90.46 | — |
| 2024-09-11 | 33.75 | $90.46 | 612 |
| 2024-09-10 | 45.87 | $95.86 | — |
| 2024-09-09 | 45.87 | $95.86 | — |
| 2024-09-06 | 45.87 | $95.86 | 414900 |
| 2024-09-05 | 45.87 | $95.86 | — |
| 2024-09-04 | 45.87 | $95.86 | — |
| 2024-09-03 | 45.87 | $95.86 | — |
| 2024-08-30 | 45.87 | $95.86 | 110 |
| 2024-08-29 | 53.96 | $99.09 | 207550 |
| 2024-08-28 | 53.96 | $99.09 | 506 |
| 2024-08-27 | 48.10 | $96.80 | 103875 |
| 2024-08-26 | 48.10 | $96.80 | 14700 |
| 2024-08-23 | 35.31 | $92.86 | 52037 |
| 2024-08-22 | 35.31 | $92.86 | 300 |
| 2024-08-21 | 39.93 | $94.91 | 26118 |
| 2024-08-20 | 39.93 | $94.91 | 13159 |
| 2024-08-19 | 39.93 | $94.91 | 200 |
| 2024-08-16 | 39.93 | $94.91 | 150 |
| 2024-08-15 | 39.93 | $94.91 | 125 |
| 2024-08-14 | 39.93 | $94.91 | 132 |
| 2024-08-13 | 40.18 | $95.04 | 100 |
| 2024-08-12 | 37.92 | $94.23 | 100 |
| 2024-08-09 | 37.92 | $94.23 | 300 |
| 2024-08-08 | 46.33 | $98.55 | 40750 |
| 2024-08-07 | 46.33 | $98.55 | 1100 |
| 2024-08-06 | 45.72 | $98.31 | 500 |
| 2024-08-05 | 44.92 | $97.98 | 1001 |
| 2024-08-02 | 62.38 | $104.51 | 61075 |
| 2024-08-01 | 62.38 | $104.51 | 71237 |
| 2024-07-31 | 62.38 | $104.51 | 102410 |
| 2024-07-30 | 65.28 | $105.38 | 600 |
| 2024-07-29 | 66.56 | $105.76 | 130500 |
| 2024-07-26 | 71.90 | $107.27 | 76318 |
| 2024-07-25 | 71.90 | $107.27 | 143 |
| 2024-07-24 | 69.36 | $105.54 | 81400 |
| 2024-07-23 | 69.36 | $105.54 | 200 |
| 2024-07-22 | 68.61 | $105.03 | 700 |
| 2024-07-19 | 73.03 | $106.35 | 70700 |
| 2024-07-18 | 73.03 | $106.35 | 50100 |
| 2024-07-17 | 71.28 | $104.97 | 65350 |
| 2024-07-16 | 71.28 | $104.97 | 600 |
| 2024-07-15 | 69.68 | $103.72 | 600 |
| 2024-07-12 | 54.80 | $95.98 | 62675 |
| 2024-07-11 | 54.80 | $95.98 | 1400 |
| 2024-07-10 | 73.68 | $100.46 | 60000 |
| 2024-07-09 | 73.68 | $100.46 | — |
| 2024-07-08 | 73.68 | $100.46 | 100 |
| 2024-07-05 | 73.33 | $100.26 | — |
| 2024-07-03 | 73.33 | $100.26 | 202 |
| 2024-07-02 | 70.56 | $98.70 | 241 |
| 2024-07-01 | 62.04 | $95.15 | 302 |
| 2024-06-28 | 45.60 | $91.25 | — |
| 2024-06-27 | 45.60 | $91.25 | — |
| 2024-06-26 | 45.60 | $91.25 | — |
| 2024-06-25 | 45.60 | $91.25 | — |
| 2024-06-24 | 45.60 | $91.25 | — |
| 2024-06-21 | 45.60 | $91.25 | — |
| 2024-06-20 | 45.60 | $91.25 | — |
| 2024-06-18 | 45.60 | $91.25 | — |
| 2024-06-17 | 45.60 | $91.25 | — |
| 2024-06-14 | 45.60 | $91.25 | — |
| 2024-06-13 | 45.60 | $91.25 | — |
| 2024-06-12 | 45.60 | $91.25 | — |
| 2024-06-11 | 45.60 | $91.25 | — |
| 2024-06-10 | 45.60 | $91.25 | — |
| 2024-06-07 | 45.60 | $91.25 | — |
| 2024-06-06 | 45.60 | $91.25 | — |
| 2024-06-05 | 45.60 | $91.25 | — |
| 2024-06-04 | 45.60 | $91.25 | — |
| 2024-06-03 | 45.60 | $91.25 | 133 |
| 2024-05-31 | 41.29 | $89.50 | — |
| 2024-05-30 | 41.29 | $89.50 | — |
| 2024-05-29 | 41.29 | $89.50 | 145 |
| 2024-05-28 | 49.83 | $93.92 | — |
| 2024-05-24 | 49.83 | $93.92 | — |
| 2024-05-23 | 49.83 | $93.92 | — |
| 2024-05-22 | 49.83 | $93.92 | 800 |
| 2024-05-21 | 52.47 | $95.24 | — |
| 2024-05-20 | 52.47 | $95.24 | — |
| 2024-05-17 | 52.47 | $95.24 | 112 |
| 2024-05-16 | 54.52 | $96.33 | — |
| 2024-05-15 | 54.52 | $96.33 | — |
| 2024-05-14 | 54.52 | $96.33 | — |
| 2024-05-13 | 54.52 | $96.33 | 14100 |
| 2024-05-10 | 64.69 | $101.73 | — |
| 2024-05-09 | 64.69 | $101.73 | — |
| 2024-05-08 | 64.69 | $101.73 | 434 |
| 2024-05-07 | 62.57 | $99.82 | 201 |
| 2024-05-06 | 61.71 | $99.07 | 1209 |
| 2024-05-03 | 67.16 | $101.87 | 3900 |
| 2024-05-02 | 63.14 | $98.23 | 418 |
| 2024-05-01 | 64.27 | $98.78 | 3100 |
| 2024-04-30 | 57.82 | $93.83 | 1015 |
| 2024-04-29 | 58.80 | $94.31 | 300 |
| 2024-04-26 | 60.86 | $95.32 | 1140 |
| 2024-04-25 | 57.47 | $92.90 | 200 |
| 2024-04-24 | 60.23 | $94.25 | 117 |
| 2024-04-23 | 59.70 | $93.86 | 629 |
| 2024-04-22 | 47.45 | $86.70 | — |
| 2024-04-19 | 47.45 | $86.70 | — |
| 2024-04-18 | 47.45 | $86.70 | 400 |
| 2024-04-17 | 47.45 | $86.70 | 601 |
| 2024-04-16 | 63.80 | $94.11 | — |
| 2024-04-15 | 63.80 | $94.11 | — |
| 2024-04-12 | 63.80 | $94.11 | — |
| 2024-04-11 | 63.80 | $94.11 | — |
| 2024-04-10 | 63.80 | $94.11 | — |
| 2024-04-09 | 63.80 | $94.11 | 104 |
| 2024-04-08 | 65.71 | $94.96 | 200 |
| 2024-04-05 | 62.12 | $92.13 | — |
| 2024-04-04 | 62.12 | $92.13 | 600 |
| 2024-04-03 | 62.37 | $92.25 | 209 |
| 2024-04-02 | 61.45 | $91.50 | 10207 |
| 2024-04-01 | 61.53 | $91.54 | 107 |
| 2024-03-28 | 61.76 | $91.67 | 26200 |
| 2024-03-27 | 60.41 | $90.45 | 400 |
| 2024-03-26 | 59.48 | $89.62 | 900 |
| 2024-03-25 | 62.93 | $91.66 | — |
| 2024-03-22 | 62.93 | $91.66 | — |
| 2024-03-21 | 62.93 | $91.66 | 3400 |
| 2024-03-20 | 57.84 | $86.71 | 935 |
| 2024-03-19 | 59.34 | $87.67 | 50500 |
| 2024-03-18 | 54.17 | $83.27 | 249 |
| 2024-03-15 | 52.51 | $82.00 | 719 |
| 2024-03-14 | 59.66 | $86.43 | — |
| 2024-03-13 | 59.66 | $86.43 | 2107 |
| 2024-03-12 | 58.78 | $85.66 | 1200 |
| 2024-03-11 | 56.22 | $83.49 | — |
| 2024-03-08 | 56.22 | $83.49 | 3900 |
| 2024-03-07 | 52.39 | $80.37 | 1031 |
| 2024-03-06 | 47.84 | $77.09 | 845 |
| 2024-03-05 | 46.29 | $76.05 | 543 |
| 2024-03-04 | 48.16 | $77.48 | 602 |
| 2024-03-01 | 47.68 | $77.14 | 25442 |
| 2024-02-29 | 50.88 | $79.59 | 413200 |
| 2024-02-28 | 54.19 | $81.93 | 1000 |
| 2024-02-27 | 53.26 | $81.18 | 1900 |
| 2024-02-26 | 43.30 | $74.30 | 100 |
| 2024-02-23 | 43.30 | $74.30 | 313 |
| 2024-02-22 | 47.13 | $77.21 | 50050 |
| 2024-02-21 | 47.13 | $77.21 | 2900 |
| 2024-02-20 | 57.04 | $83.53 | 444 |
| 2024-02-16 | 62.01 | $86.07 | 800 |
| 2024-02-15 | 62.67 | $86.39 | 27228 |
| 2024-02-14 | 60.04 | $84.29 | 800 |
| 2024-02-13 | 55.03 | $80.79 | 400 |
| 2024-02-12 | 59.70 | $83.09 | 1734 |
| 2024-02-09 | 45.69 | $75.74 | 919 |
| 2024-02-08 | 46.23 | $76.00 | 75025 |
| 2024-02-07 | 46.23 | $76.00 | 87512 |
| 2024-02-06 | 46.23 | $76.00 | 93756 |
| 2024-02-05 | 46.23 | $76.00 | 50200 |
| 2024-02-02 | 50.25 | $78.16 | 331 |
| 2024-02-01 | 53.48 | $79.74 | 402 |
| 2024-01-31 | 47.12 | $76.63 | 622 |
| 2024-01-30 | 51.51 | $78.67 | 300 |
| 2024-01-29 | 52.65 | $79.17 | 96878 |
| 2024-01-26 | 52.65 | $79.17 | 418 |
| 2024-01-25 | 65.43 | $84.05 | 100000 |
| 2024-01-24 | 65.43 | $84.05 | — |
| 2024-01-23 | 65.43 | $84.05 | 27519 |
| 2024-01-22 | 64.53 | $83.46 | 325 |
| 2024-01-19 | 49.67 | $76.35 | 20400 |
| 2024-01-18 | 54.46 | $77.92 | — |
| 2024-01-17 | 54.46 | $77.92 | 200 |
| 2024-01-16 | 58.79 | $79.25 | 200 |
| 2024-01-12 | 58.51 | $79.13 | — |
| 2024-01-11 | 58.51 | $79.13 | 54200 |
| 2024-01-10 | 58.51 | $79.13 | 31300 |
| 2024-01-09 | 58.51 | $79.13 | 19850 |
| 2024-01-08 | 58.51 | $79.13 | 200 |
| 2024-01-05 | 58.90 | $79.28 | 14125 |
| 2024-01-04 | 58.90 | $79.28 | 232 |
| 2024-01-03 | 61.31 | $80.26 | 500 |
| 2024-01-02 | 61.71 | $80.42 | 40200 |
| 2023-12-29 | 70.14 | $83.58 | 11262 |
| 2023-12-28 | 70.14 | $83.58 | 211 |
| 2023-12-27 | 71.93 | $84.22 | 86130 |
| 2023-12-26 | 64.82 | $78.90 | 705 |
| 2023-12-22 | 64.17 | $78.50 | 8400 |
| 2023-12-21 | 64.17 | $78.50 | 149 |
| 2023-12-20 | 63.62 | $78.14 | 1703 |
| 2023-12-19 | 74.90 | $81.89 | — |
| 2023-12-18 | 74.90 | $81.89 | — |
| 2023-12-15 | 74.89 | $81.88 | 64009 |
| 2023-12-14 | 74.00 | $81.04 | 5800 |
| 2023-12-13 | 71.60 | $78.92 | 1300 |
| 2023-12-12 | 68.38 | $76.46 | — |
| 2023-12-11 | 68.38 | $76.46 | 700 |
| 2023-12-08 | 65.43 | $74.40 | 249 |
| 2023-12-07 | 65.88 | $74.56 | — |
| 2023-12-06 | 65.88 | $74.56 | 200 |
| 2023-12-05 | 65.35 | $74.17 | 400 |
| 2023-12-04 | 67.23 | $74.91 | 500 |
| 2023-12-01 | 67.33 | $74.95 | 26228 |
| 2023-11-30 | 66.69 | $74.40 | 1101 |
| 2023-11-29 | 65.51 | $73.40 | 1014 |
| 2023-11-28 | 65.16 | $73.10 | — |
| 2023-11-27 | 65.16 | $73.10 | 1300 |
| 2023-11-24 | 66.92 | $73.96 | 1831 |
| 2023-11-22 | 66.37 | $73.41 | 1200 |
| 2023-11-21 | 68.56 | $74.52 | 176313 |
| 2023-11-20 | 76.33 | $78.12 | 6829 |
| 2023-11-17 | 73.19 | $74.20 | 6814 |
| 2023-11-16 | 60.73 | $64.34 | 808 |
| 2023-11-15 | 59.53 | $63.68 | 275000 |
| 2023-11-14 | 57.19 | $62.43 | 400 |
| 2023-11-13 | 52.43 | $60.16 | 20224 |
| 2023-11-10 | 62.62 | $63.66 | — |
| 2023-11-09 | 62.62 | $63.66 | — |
| 2023-11-08 | 62.62 | $63.66 | — |
| 2023-11-07 | 62.62 | $63.66 | 4523 |
| 2023-11-06 | 46.89 | $57.11 | — |
| 2023-11-03 | 46.89 | $57.11 | — |
| 2023-11-02 | 46.89 | $57.11 | — |
| 2023-11-01 | 46.89 | $57.11 | — |
| 2023-10-31 | 46.89 | $57.11 | — |
| 2023-10-30 | 46.89 | $57.11 | 400 |
| 2023-10-27 | 50.11 | $58.47 | — |
| 2023-10-26 | 50.11 | $58.47 | 1038 |
| 2023-10-25 | 43.55 | $55.92 | 101 |
| 2023-10-24 | 45.09 | $56.62 | 100 |
| 2023-10-23 | 44.72 | $56.48 | — |
| 2023-10-20 | 44.72 | $56.48 | — |
| 2023-10-19 | 44.72 | $56.48 | 346 |
| 2023-10-18 | 50.50 | $59.23 | 131 |
| 2023-10-17 | 53.25 | $60.39 | 1006 |
| 2023-10-16 | 51.90 | $59.76 | 1104 |
| 2023-10-13 | 54.97 | $61.04 | — |
| 2023-10-12 | 54.97 | $61.04 | — |
| 2023-10-11 | 54.97 | $61.04 | 1600 |
| 2023-10-10 | 45.02 | $56.48 | 1304 |
| 2023-10-09 | 41.92 | $55.32 | 2568 |
| 2023-10-06 | 44.47 | $56.56 | 1813 |
| 2023-10-05 | 41.76 | $55.56 | 2000 |
| 2023-10-04 | 40.52 | $55.11 | 1008 |
| 2023-10-03 | 41.20 | $55.48 | 25900 |
| 2023-10-02 | 46.91 | $58.28 | — |
| 2023-09-29 | 46.91 | $58.28 | 200 |
| 2023-09-28 | 49.64 | $59.51 | — |
| 2023-09-27 | 49.64 | $59.51 | — |
| 2023-09-26 | 49.64 | $59.51 | 700 |
| 2023-09-25 | 62.25 | $64.51 | 40500 |
| 2023-09-22 | 58.31 | $62.55 | 100 |
| 2023-09-21 | 58.52 | $62.62 | 610 |
| 2023-09-20 | 59.94 | $63.11 | 4632 |
| 2023-09-19 | 53.61 | $60.21 | 300 |
| 2023-09-18 | 52.36 | $59.70 | 200 |
| 2023-09-15 | 51.48 | $59.34 | 105 |
| 2023-09-14 | 52.61 | $59.78 | — |
| 2023-09-13 | 52.61 | $59.78 | — |
| 2023-09-12 | 52.61 | $59.78 | 603 |
| 2023-09-11 | 34.98 | $53.44 | — |
| 2023-09-08 | 34.98 | $53.44 | — |
| 2023-09-07 | 34.98 | $53.44 | — |
| 2023-09-06 | 34.98 | $53.44 | 1600 |
| 2023-09-05 | 51.63 | $60.19 | 200 |
| 2023-09-01 | 60.41 | $62.36 | — |
| 2023-08-31 | 60.41 | $62.36 | 100 |
| 2023-08-30 | 59.70 | $62.11 | — |
| 2023-08-29 | 59.70 | $62.11 | 200 |
| 2023-08-28 | 58.79 | $61.77 | — |
| 2023-08-25 | 58.79 | $61.77 | 300 |
| 2023-08-24 | 55.13 | $60.41 | — |
| 2023-08-23 | 55.13 | $60.41 | — |
| 2023-08-22 | 55.13 | $60.41 | 442 |
| 2023-08-21 | 54.93 | $60.33 | — |
| 2023-08-18 | 54.93 | $60.33 | 100 |
| 2023-08-17 | 56.89 | $61.01 | — |
| 2023-08-16 | 56.92 | $61.02 | 302 |
| 2023-08-15 | 57.00 | $61.05 | — |
| 2023-08-14 | 57.00 | $61.05 | — |
| 2023-08-11 | 57.00 | $61.05 | 444 |
| 2023-08-10 | 67.45 | $64.85 | 316 |
| 2023-08-09 | 73.62 | $66.68 | 2841 |
| 2023-08-08 | 68.56 | $63.29 | 4500 |
| 2023-08-07 | 52.08 | $56.90 | 410 |
| 2023-08-04 | 51.48 | $56.74 | 212 |
| 2023-08-03 | 51.71 | $56.80 | 4101 |
| 2023-08-02 | 49.70 | $56.24 | 5305 |
| 2023-08-01 | 35.03 | $53.05 | — |
| 2023-07-31 | 35.03 | $53.05 | 101 |
| 2023-07-28 | 34.33 | $52.92 | 100 |
| 2023-07-27 | 36.87 | $53.79 | — |
| 2023-07-26 | 36.87 | $53.79 | 50300 |
| 2023-07-25 | 37.33 | $53.95 | — |
| 2023-07-24 | 37.33 | $53.95 | 127 |
| 2023-07-21 | 38.35 | $54.33 | 200 |
| 2023-07-20 | 39.35 | $54.70 | 605 |
| 2023-07-19 | 39.66 | $54.82 | 715 |
| 2023-07-18 | 40.41 | $55.11 | 202 |
| 2023-07-17 | 49.14 | $57.98 | — |
| 2023-07-14 | 49.14 | $57.98 | 125200 |
| 2023-07-13 | 47.42 | $57.50 | 89700 |
| 2023-07-12 | 46.02 | $57.11 | 612 |
| 2023-07-11 | 58.94 | $60.48 | — |
| 2023-07-10 | 58.94 | $60.48 | — |
| 2023-07-07 | 58.94 | $60.48 | — |
| 2023-07-06 | 58.94 | $60.48 | 601 |
| 2023-07-05 | 52.30 | $58.43 | — |
| 2023-07-03 | 52.30 | $58.43 | — |
| 2023-06-30 | 52.30 | $58.43 | — |
| 2023-06-29 | 52.30 | $58.43 | — |
| 2023-06-28 | 52.30 | $58.43 | — |
| 2023-06-27 | 52.30 | $58.43 | — |
| 2023-06-26 | 52.30 | $58.43 | 208 |
| 2023-06-23 | 50.98 | $57.94 | 600 |
| 2023-06-22 | 58.42 | $60.31 | 300 |
| 2023-06-21 | 62.79 | $61.50 | — |
| 2023-06-20 | 62.79 | $61.50 | — |
| 2023-06-16 | 62.79 | $61.50 | — |
| 2023-06-15 | 62.79 | $61.50 | — |
| 2023-06-14 | 62.79 | $61.50 | 311 |
| 2023-06-13 | 66.23 | $62.57 | 743 |
| 2023-06-12 | 59.15 | $59.01 | — |
| 2023-06-09 | 59.15 | $59.01 | 300 |
| 2023-06-08 | 60.53 | $59.44 | 25002 |
| 2023-06-07 | 55.31 | $57.18 | 600 |
| 2023-06-06 | 32.95 | $51.19 | — |
| 2023-06-05 | 32.95 | $51.19 | — |
| 2023-06-02 | 32.95 | $51.19 | — |
| 2023-06-01 | 32.95 | $51.19 | — |
| 2023-05-31 | 32.95 | $51.19 | 100 |
| 2023-05-30 | 35.50 | $52.30 | 201 |
| 2023-05-26 | 35.42 | $52.28 | — |
| 2023-05-25 | 35.42 | $52.28 | 10300 |
| 2023-05-24 | 52.56 | $57.74 | — |
| 2023-05-23 | 52.56 | $57.74 | — |
| 2023-05-22 | 52.56 | $57.74 | — |
| 2023-05-19 | 52.56 | $57.74 | — |
| 2023-05-18 | 52.56 | $57.74 | — |
| 2023-05-17 | 52.56 | $57.74 | — |
| 2023-05-16 | 52.56 | $57.74 | — |
| 2023-05-15 | 52.56 | $57.74 | — |
| 2023-05-12 | 52.56 | $57.74 | — |
| 2023-05-11 | 52.56 | $57.74 | 200 |
| 2023-05-10 | 59.73 | $60.00 | 805 |
| 2023-05-09 | 59.63 | $59.96 | — |
| 2023-05-08 | 59.63 | $59.96 | 746 |
| 2023-05-05 | 67.03 | $62.09 | — |
| 2023-05-04 | 67.03 | $62.09 | — |
| 2023-05-03 | 67.03 | $62.09 | — |
| 2023-05-02 | 67.03 | $62.09 | 1033 |
| 2023-05-01 | 75.25 | $64.39 | — |
| 2023-04-28 | 75.25 | $64.39 | — |
| 2023-04-27 | 75.25 | $64.39 | — |
| 2023-04-26 | 75.25 | $64.39 | — |
| 2023-04-25 | 75.25 | $64.39 | — |
| 2023-04-24 | 75.25 | $64.39 | 144 |
| 2023-04-21 | 74.11 | $63.27 | 702 |
| 2023-04-20 | 73.60 | $62.77 | 48100 |
| 2023-04-19 | 73.18 | $62.35 | 2300 |
| 2023-04-18 | 76.43 | $63.52 | — |
| 2023-04-17 | 76.43 | $63.52 | 700 |
| 2023-04-14 | 75.57 | $62.49 | 210 |
| 2023-04-13 | 74.81 | $61.60 | 1004 |
| 2023-04-12 | 74.78 | $61.57 | 2100 |
| 2023-04-11 | 72.57 | $59.00 | 26504 |
| 2023-04-10 | 51.46 | $45.63 | — |
| 2023-04-06 | 51.46 | $45.63 | — |
| 2023-04-05 | 51.46 | $45.63 | — |
| 2023-04-04 | 51.46 | $45.63 | 237 |
| 2023-04-03 | 48.51 | $44.41 | — |
| 2023-03-31 | 48.51 | $44.41 | — |
| 2023-03-30 | 48.51 | $44.41 | — |
| 2023-03-29 | 48.51 | $44.41 | — |
| 2023-03-28 | 48.51 | $44.41 | 429 |
| 2023-03-27 | 35.39 | $39.13 | — |
| 2023-03-24 | 35.39 | $39.13 | 400 |
| 2023-03-23 | 34.42 | $38.79 | 25800 |
| 2023-03-22 | 38.62 | $41.38 | — |
| 2023-03-21 | 38.62 | $41.38 | — |
| 2023-03-20 | 38.62 | $41.38 | 200 |
| 2023-03-17 | 43.19 | $44.00 | 207 |
| 2023-03-16 | 42.58 | $43.75 | — |
| 2023-03-15 | 42.58 | $43.75 | 25120 |
| 2023-03-14 | 50.79 | $47.88 | — |
| 2023-03-13 | 50.79 | $47.88 | — |
| 2023-03-10 | 50.79 | $47.88 | 10123 |
| 2023-03-09 | 53.50 | $49.14 | 6000 |
| 2023-03-08 | 57.41 | $50.84 | 600 |
| 2023-03-07 | 54.61 | $49.33 | — |
| 2023-03-06 | 54.61 | $49.33 | 5900 |
| 2023-03-03 | 57.79 | $50.73 | — |
| 2023-03-02 | 57.79 | $50.73 | 2105 |
| 2023-03-01 | 48.72 | $46.02 | 3044 |
| 2023-02-28 | 61.45 | $50.80 | — |
| 2023-02-27 | 61.45 | $50.80 | 1100 |
| 2023-02-24 | 59.86 | $50.00 | 900 |
| 2023-02-23 | 62.55 | $50.88 | 20200 |
| 2023-02-22 | 65.24 | $51.73 | 4800 |
| 2023-02-21 | 54.89 | $46.95 | 124 |
| 2023-02-17 | 56.73 | $47.50 | 120 |
| 2023-02-16 | 53.29 | $46.23 | 815 |
| 2023-02-15 | 51.94 | $45.76 | 320 |
| 2023-02-14 | 49.31 | $44.87 | 1420 |
| 2023-02-13 | 51.79 | $45.69 | 647 |
| 2023-02-10 | 41.05 | $42.56 | — |
| 2023-02-09 | 41.05 | $42.56 | 3600 |
| 2023-02-08 | 43.69 | $43.50 | 101 |
| 2023-02-07 | 39.86 | $42.52 | 8100 |
| 2023-02-06 | 48.92 | $45.33 | 10204 |
| 2023-02-03 | 51.20 | $45.91 | — |
| 2023-02-02 | 51.20 | $45.91 | — |
| 2023-02-01 | 51.20 | $45.91 | 5324 |
| 2023-01-31 | 50.52 | $45.71 | — |
| 2023-01-30 | 50.52 | $45.71 | — |
| 2023-01-27 | 50.52 | $45.71 | 255622 |
| 2023-01-26 | 47.43 | $44.73 | — |
| 2023-01-25 | 47.43 | $44.73 | 200 |
| 2023-01-24 | 50.88 | $45.91 | 300 |
| 2023-01-23 | 49.25 | $45.36 | 130336 |
| 2023-01-20 | 40.48 | $42.80 | 111620 |
| 2023-01-19 | 29.72 | $40.41 | 1127 |
| 2023-01-18 | 31.04 | $41.00 | 800 |
| 2023-01-17 | 34.13 | $42.27 | 1746 |
| 2023-01-13 | 42.25 | $44.85 | 232 |
| 2023-01-12 | 44.80 | $45.50 | 1800 |
| 2023-01-11 | 48.47 | $46.36 | — |
| 2023-01-10 | 48.47 | $46.36 | — |
| 2023-01-09 | 48.47 | $46.36 | 341 |
| 2023-01-06 | 42.23 | $45.04 | — |
| 2023-01-05 | 42.23 | $45.04 | — |
| 2023-01-04 | 42.23 | $45.04 | — |
| 2023-01-03 | 42.23 | $45.04 | 15400 |
| 2022-12-30 | 38.51 | $44.23 | 1222 |
| 2022-12-29 | 39.46 | $44.55 | 1107 |
| 2022-12-28 | 35.27 | $43.67 | — |
| 2022-12-27 | 35.27 | $43.67 | 5439 |
| 2022-12-23 | 35.47 | $43.75 | — |
| 2022-12-22 | 35.47 | $43.75 | 200 |
| 2022-12-21 | 39.16 | $45.21 | 1100 |
| 2022-12-20 | 39.16 | $45.21 | 2102 |
| 2022-12-19 | 32.87 | $43.75 | — |
| 2022-12-16 | 32.87 | $43.75 | 900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.07
2025-06-11
Close Price
$77.60
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -92.07 | $77.60 | — |
| 2025-03-28 | -92.07 | $77.60 | — |
| 2025-03-27 | -92.07 | $77.60 | 1.1M |
| 2025-03-24 | 0.00 | $79.69 | — |
| 2025-03-21 | 0.00 | $79.69 | — |
| 2025-03-20 | 0.00 | $79.69 | — |
| 2025-03-19 | 0.00 | $79.69 | — |
| 2025-03-18 | 0.00 | $79.69 | — |
| 2025-03-17 | 0.00 | $79.69 | — |
| 2025-03-14 | 0.00 | $79.69 | — |
| 2025-03-13 | 0.00 | $79.69 | — |
| 2025-03-12 | 0.00 | $79.69 | — |
| 2025-03-11 | 0.00 | $79.69 | — |
| 2025-03-10 | 0.00 | $79.69 | — |
| 2025-03-07 | 0.00 | $79.69 | — |
| 2025-03-06 | 0.00 | $79.69 | — |
| 2025-03-05 | 0.00 | $79.69 | — |
| 2025-03-04 | 0.00 | $79.69 | — |
| 2025-03-03 | 0.00 | $79.69 | — |
| 2025-02-28 | 0.00 | $79.69 | — |
| 2025-02-27 | 0.00 | $79.69 | — |
| 2025-02-26 | 0.00 | $79.69 | 22524 |
| 2025-02-25 | -9.73 | $73.23 | — |
| 2025-02-24 | -9.73 | $73.23 | — |
| 2025-02-21 | -9.73 | $73.23 | 22238 |
| 2025-02-20 | -5.32 | $73.76 | 400 |
| 2025-02-19 | 0.00 | $74.40 | 500 |
| 2025-02-18 | -6.29 | $71.91 | — |
| 2025-02-14 | -6.29 | $71.91 | 400 |
| 2025-02-13 | 0.00 | $72.55 | 735 |
| 2025-02-12 | -58.89 | $65.34 | 215 |
| 2025-02-11 | -96.53 | $62.63 | — |
| 2025-02-10 | -96.53 | $62.63 | 300 |
| 2025-02-07 | -100.00 | $64.72 | — |
| 2025-02-06 | -100.00 | $64.72 | 6500 |
| 2025-02-05 | -45.03 | $68.67 | — |
| 2025-02-04 | -45.03 | $68.67 | — |
| 2025-02-03 | -45.03 | $68.67 | — |
| 2025-01-31 | -45.03 | $68.67 | — |
| 2025-01-30 | -45.03 | $68.67 | 4900 |
| 2025-01-29 | -39.40 | $68.84 | 3342 |
| 2025-01-28 | -52.45 | $68.96 | 2500 |
| 2025-01-27 | -52.45 | $68.96 | — |
| 2025-01-24 | -52.45 | $68.96 | 101 |
| 2025-01-23 | -52.94 | $68.95 | — |
| 2025-01-22 | -52.94 | $68.95 | — |
| 2025-01-21 | -52.94 | $68.95 | 300 |
| 2025-01-17 | -22.06 | $69.58 | — |
| 2025-01-16 | -64.75 | $69.58 | — |
| 2025-01-15 | -64.75 | $69.58 | — |
| 2025-01-14 | -64.75 | $69.58 | — |
| 2025-01-13 | -64.98 | $69.58 | — |
| 2025-01-10 | -77.89 | $69.58 | — |
| 2025-01-08 | -77.89 | $69.58 | 100 |
| 2025-01-07 | -71.63 | $70.03 | — |
| 2025-01-06 | -71.63 | $70.03 | — |
| 2025-01-03 | -71.63 | $70.03 | — |
| 2025-01-02 | -71.63 | $70.03 | 332 |
| 2024-12-31 | -100.00 | $69.04 | — |
| 2024-12-30 | -100.00 | $69.04 | — |
| 2024-12-27 | -100.00 | $69.04 | — |
| 2024-12-26 | -100.00 | $69.04 | — |
| 2024-12-24 | -100.00 | $69.04 | — |
| 2024-12-23 | -100.00 | $69.04 | 200 |
| 2024-12-20 | -100.00 | $70.01 | — |
| 2024-12-19 | -100.00 | $70.01 | — |
| 2024-12-18 | -100.00 | $70.01 | 300 |
| 2024-12-17 | -76.14 | $72.50 | — |
| 2024-12-16 | -76.14 | $72.50 | 100 |
| 2024-12-13 | -86.36 | $72.14 | 100 |
| 2024-12-12 | -100.00 | $71.66 | 247 |
| 2024-12-11 | -52.63 | $75.18 | — |
| 2024-12-10 | -52.63 | $75.18 | 500 |
| 2024-12-09 | -100.00 | $74.01 | — |
| 2024-12-06 | -100.00 | $74.01 | — |
| 2024-12-05 | -100.00 | $74.01 | — |
| 2024-12-04 | -100.00 | $74.01 | — |
| 2024-12-03 | -100.00 | $74.01 | — |
| 2024-12-02 | -100.00 | $74.01 | — |
| 2024-11-29 | -100.00 | $74.01 | — |
| 2024-11-27 | -100.00 | $74.01 | — |
| 2024-11-26 | -100.00 | $74.01 | — |
| 2024-11-25 | -100.00 | $74.01 | — |
| 2024-11-22 | -100.00 | $74.01 | — |
| 2024-11-21 | -100.00 | $74.01 | — |
| 2024-11-20 | -100.00 | $74.01 | — |
| 2024-11-19 | -100.00 | $74.01 | — |
| 2024-11-18 | -100.00 | $74.01 | — |
| 2024-11-15 | -100.00 | $74.01 | — |
| 2024-11-14 | -100.00 | $74.01 | 115 |
| 2024-11-13 | -100.00 | $76.48 | — |
| 2024-11-12 | -100.00 | $76.48 | — |
| 2024-11-11 | -100.00 | $76.48 | — |
| 2024-11-08 | -100.00 | $76.48 | — |
| 2024-11-07 | -100.00 | $76.48 | 222 |
| 2024-11-06 | -47.75 | $84.99 | — |
| 2024-11-05 | -46.02 | $84.99 | — |
| 2024-11-04 | -46.02 | $84.99 | 600 |
| 2024-11-01 | -38.49 | $86.05 | — |
| 2024-10-31 | -38.49 | $86.05 | — |
| 2024-10-30 | -38.49 | $86.05 | — |
| 2024-10-29 | -38.49 | $86.05 | — |
| 2024-10-28 | -38.49 | $86.05 | — |
| 2024-10-25 | -38.58 | $86.05 | — |
| 2024-10-24 | -38.58 | $86.05 | — |
| 2024-10-23 | -38.58 | $86.05 | — |
| 2024-10-22 | -38.58 | $86.05 | — |
| 2024-10-21 | -38.58 | $86.05 | 401 |
| 2024-10-18 | -0.14 | $91.47 | — |
| 2024-10-17 | -0.14 | $91.47 | — |
| 2024-10-16 | -0.14 | $91.47 | 215 |
| 2024-10-15 | -58.79 | $83.20 | 102 |
| 2024-10-14 | -61.56 | $82.81 | 513 |
| 2024-10-11 | -96.38 | $77.90 | — |
| 2024-10-10 | -96.38 | $77.90 | 41800 |
| 2024-10-09 | -96.38 | $77.90 | 800 |
| 2024-10-08 | -100.00 | $85.98 | 50000 |
| 2024-10-07 | -100.00 | $85.98 | 41800 |
| 2024-10-04 | -100.00 | $85.98 | 37700 |
| 2024-10-03 | -100.00 | $85.98 | 1003 |
| 2024-10-02 | -66.57 | $91.46 | 35650 |
| 2024-10-01 | -66.57 | $91.46 | 34625 |
| 2024-09-30 | -66.57 | $91.46 | 10300 |
| 2024-09-27 | -73.07 | $91.03 | 33600 |
| 2024-09-26 | -81.91 | $91.03 | 20600 |
| 2024-09-25 | -82.58 | $91.03 | — |
| 2024-09-24 | -82.58 | $91.03 | — |
| 2024-09-23 | -82.58 | $91.03 | 100 |
| 2024-09-20 | -100.00 | $89.25 | — |
| 2024-09-19 | -100.00 | $89.25 | — |
| 2024-09-18 | -100.00 | $89.25 | — |
| 2024-09-17 | -100.00 | $89.25 | — |
| 2024-09-16 | -100.00 | $89.25 | 300 |
| 2024-09-13 | -100.00 | $90.46 | — |
| 2024-09-12 | -100.00 | $90.46 | — |
| 2024-09-11 | -100.00 | $90.46 | 612 |
| 2024-09-10 | -54.53 | $95.86 | — |
| 2024-09-09 | -54.53 | $95.86 | — |
| 2024-09-06 | -46.22 | $95.86 | 414900 |
| 2024-09-05 | -46.22 | $95.86 | — |
| 2024-09-04 | -47.04 | $95.86 | — |
| 2024-09-03 | -47.04 | $95.86 | — |
| 2024-08-30 | -56.16 | $95.86 | 110 |
| 2024-08-29 | -42.18 | $99.09 | 207550 |
| 2024-08-28 | -42.18 | $99.09 | 506 |
| 2024-08-27 | -66.01 | $96.80 | 103875 |
| 2024-08-26 | -66.01 | $96.80 | 14700 |
| 2024-08-23 | -92.61 | $92.86 | 52037 |
| 2024-08-22 | -92.61 | $92.86 | 300 |
| 2024-08-21 | -79.98 | $94.91 | 26118 |
| 2024-08-20 | -79.98 | $94.91 | 13159 |
| 2024-08-19 | -79.98 | $94.91 | 200 |
| 2024-08-16 | -79.98 | $94.91 | 150 |
| 2024-08-15 | -79.98 | $94.91 | 125 |
| 2024-08-14 | -79.98 | $94.91 | 132 |
| 2024-08-13 | -79.17 | $95.04 | 100 |
| 2024-08-12 | -84.17 | $94.23 | 100 |
| 2024-08-09 | -84.17 | $94.23 | 300 |
| 2024-08-08 | -78.42 | $98.55 | 40750 |
| 2024-08-07 | -77.57 | $98.55 | 1100 |
| 2024-08-06 | -79.57 | $98.31 | 500 |
| 2024-08-05 | -82.31 | $97.98 | 1001 |
| 2024-08-02 | -28.07 | $104.51 | 61075 |
| 2024-08-01 | -28.07 | $104.51 | 71237 |
| 2024-07-31 | -28.07 | $104.51 | 102410 |
| 2024-07-30 | -20.85 | $105.38 | 600 |
| 2024-07-29 | -16.72 | $105.76 | 130500 |
| 2024-07-26 | 0.00 | $107.27 | 76318 |
| 2024-07-25 | 0.00 | $107.27 | 143 |
| 2024-07-24 | -5.36 | $105.54 | 81400 |
| 2024-07-23 | -5.36 | $105.54 | 200 |
| 2024-07-22 | -8.74 | $105.03 | 700 |
| 2024-07-19 | 0.00 | $106.35 | 70700 |
| 2024-07-18 | 0.00 | $106.35 | 50100 |
| 2024-07-17 | -2.56 | $104.97 | 65350 |
| 2024-07-16 | -2.56 | $104.97 | 600 |
| 2024-07-15 | 0.00 | $103.72 | 600 |
| 2024-07-12 | -48.64 | $95.98 | 62675 |
| 2024-07-11 | -48.64 | $95.98 | 1400 |
| 2024-07-10 | 0.00 | $100.46 | 60000 |
| 2024-07-09 | 0.00 | $100.46 | — |
| 2024-07-08 | 0.00 | $100.46 | 100 |
| 2024-07-05 | 0.00 | $100.26 | — |
| 2024-07-03 | 0.00 | $100.26 | 202 |
| 2024-07-02 | 0.00 | $98.70 | 241 |
| 2024-07-01 | 0.00 | $95.15 | 302 |
| 2024-06-28 | 0.00 | $91.25 | — |
| 2024-06-27 | 0.00 | $91.25 | — |
| 2024-06-26 | 0.00 | $91.25 | — |
| 2024-06-25 | -60.41 | $91.25 | — |
| 2024-06-24 | -60.41 | $91.25 | — |
| 2024-06-21 | -60.41 | $91.25 | — |
| 2024-06-20 | -60.41 | $91.25 | — |
| 2024-06-18 | -69.51 | $91.25 | — |
| 2024-06-17 | -69.51 | $91.25 | — |
| 2024-06-14 | -69.51 | $91.25 | — |
| 2024-06-13 | -74.38 | $91.25 | — |
| 2024-06-12 | -74.38 | $91.25 | — |
| 2024-06-11 | -74.38 | $91.25 | — |
| 2024-06-10 | -75.73 | $91.25 | — |
| 2024-06-07 | -85.69 | $91.25 | — |
| 2024-06-06 | -85.69 | $91.25 | — |
| 2024-06-05 | -85.69 | $91.25 | — |
| 2024-06-04 | -85.69 | $91.25 | — |
| 2024-06-03 | -87.28 | $91.25 | 133 |
| 2024-05-31 | -100.00 | $89.50 | — |
| 2024-05-30 | -100.00 | $89.50 | — |
| 2024-05-29 | -100.00 | $89.50 | 145 |
| 2024-05-28 | -98.84 | $93.92 | — |
| 2024-05-24 | -98.84 | $93.92 | — |
| 2024-05-23 | -98.84 | $93.92 | — |
| 2024-05-22 | -90.15 | $93.92 | 800 |
| 2024-05-21 | -77.41 | $95.24 | — |
| 2024-05-20 | -75.02 | $95.24 | — |
| 2024-05-17 | -48.43 | $95.24 | 112 |
| 2024-05-16 | -41.85 | $96.33 | — |
| 2024-05-15 | -41.85 | $96.33 | — |
| 2024-05-14 | -41.85 | $96.33 | — |
| 2024-05-13 | -41.85 | $96.33 | 14100 |
| 2024-05-10 | -9.24 | $101.73 | — |
| 2024-05-09 | -9.24 | $101.73 | — |
| 2024-05-08 | -9.24 | $101.73 | 434 |
| 2024-05-07 | -20.77 | $99.82 | 201 |
| 2024-05-06 | -25.30 | $99.07 | 1209 |
| 2024-05-03 | -1.94 | $101.87 | 3900 |
| 2024-05-02 | -4.55 | $98.23 | 418 |
| 2024-05-01 | 0.00 | $98.78 | 3100 |
| 2024-04-30 | -25.65 | $93.83 | 1015 |
| 2024-04-29 | -17.82 | $94.31 | 300 |
| 2024-04-26 | -6.91 | $95.32 | 1140 |
| 2024-04-25 | -24.94 | $92.90 | 200 |
| 2024-04-24 | -8.60 | $94.25 | 117 |
| 2024-04-23 | -13.32 | $93.86 | 629 |
| 2024-04-22 | -100.00 | $86.70 | — |
| 2024-04-19 | -100.00 | $86.70 | — |
| 2024-04-18 | -100.00 | $86.70 | 400 |
| 2024-04-17 | -100.00 | $86.70 | 601 |
| 2024-04-16 | -10.30 | $94.11 | — |
| 2024-04-15 | -7.08 | $94.11 | — |
| 2024-04-12 | -6.11 | $94.11 | — |
| 2024-04-11 | -6.11 | $94.11 | — |
| 2024-04-10 | -6.11 | $94.11 | — |
| 2024-04-09 | -6.11 | $94.11 | 104 |
| 2024-04-08 | 0.00 | $94.96 | 200 |
| 2024-04-05 | -14.77 | $92.13 | — |
| 2024-04-04 | -14.04 | $92.13 | 600 |
| 2024-04-03 | 0.00 | $92.25 | 209 |
| 2024-04-02 | -1.20 | $91.50 | 10207 |
| 2024-04-01 | -0.96 | $91.54 | 107 |
| 2024-03-28 | -0.18 | $91.67 | 26200 |
| 2024-03-27 | -7.28 | $90.45 | 400 |
| 2024-03-26 | -12.28 | $89.62 | 900 |
| 2024-03-25 | 0.00 | $91.66 | — |
| 2024-03-22 | 0.00 | $91.66 | — |
| 2024-03-21 | 0.00 | $91.66 | 3400 |
| 2024-03-20 | -7.18 | $86.71 | 935 |
| 2024-03-19 | 0.00 | $87.67 | 50500 |
| 2024-03-18 | -27.43 | $83.27 | 249 |
| 2024-03-15 | -37.70 | $82.00 | 719 |
| 2024-03-14 | -1.86 | $86.43 | — |
| 2024-03-13 | -1.86 | $86.43 | 2107 |
| 2024-03-12 | -6.04 | $85.66 | 1200 |
| 2024-03-11 | -23.99 | $83.49 | — |
| 2024-03-08 | -23.99 | $83.49 | 3900 |
| 2024-03-07 | -49.79 | $80.37 | 1031 |
| 2024-03-06 | -76.92 | $77.09 | 845 |
| 2024-03-05 | -85.53 | $76.05 | 543 |
| 2024-03-04 | -73.70 | $77.48 | 602 |
| 2024-03-01 | -76.51 | $77.14 | 25442 |
| 2024-02-29 | -56.24 | $79.59 | 413200 |
| 2024-02-28 | -36.89 | $81.93 | 1000 |
| 2024-02-27 | -43.09 | $81.18 | 1900 |
| 2024-02-26 | -100.00 | $74.30 | 100 |
| 2024-02-23 | -100.00 | $74.30 | 313 |
| 2024-02-22 | -76.82 | $77.21 | 50050 |
| 2024-02-21 | -76.82 | $77.21 | 2900 |
| 2024-02-20 | -26.85 | $83.53 | 444 |
| 2024-02-16 | -3.00 | $86.07 | 800 |
| 2024-02-15 | 0.00 | $86.39 | 27228 |
| 2024-02-14 | 0.00 | $84.29 | 800 |
| 2024-02-13 | -39.23 | $80.79 | 400 |
| 2024-02-12 | -11.55 | $83.09 | 1734 |
| 2024-02-09 | -100.00 | $75.74 | 919 |
| 2024-02-08 | -100.00 | $76.00 | 75025 |
| 2024-02-07 | -100.00 | $76.00 | 87512 |
| 2024-02-06 | -100.00 | $76.00 | 93756 |
| 2024-02-05 | -100.00 | $76.00 | 50200 |
| 2024-02-02 | -76.49 | $78.16 | 331 |
| 2024-02-01 | -55.97 | $79.74 | 402 |
| 2024-01-31 | -96.36 | $76.63 | 622 |
| 2024-01-30 | -69.87 | $78.67 | 300 |
| 2024-01-29 | -63.38 | $79.17 | 96878 |
| 2024-01-26 | -63.38 | $79.17 | 418 |
| 2024-01-25 | -2.16 | $84.05 | 100000 |
| 2024-01-24 | -2.16 | $84.05 | — |
| 2024-01-23 | -2.16 | $84.05 | 27519 |
| 2024-01-22 | -9.66 | $83.46 | 325 |
| 2024-01-19 | -100.00 | $76.35 | 20400 |
| 2024-01-18 | -100.00 | $77.92 | — |
| 2024-01-17 | -100.00 | $77.92 | 200 |
| 2024-01-16 | -81.34 | $79.25 | 200 |
| 2024-01-12 | -83.31 | $79.13 | — |
| 2024-01-11 | -65.59 | $79.13 | 54200 |
| 2024-01-10 | -65.59 | $79.13 | 31300 |
| 2024-01-09 | -62.53 | $79.13 | 19850 |
| 2024-01-08 | -51.83 | $79.13 | 200 |
| 2024-01-05 | -50.31 | $79.28 | 14125 |
| 2024-01-04 | -50.31 | $79.28 | 232 |
| 2024-01-03 | -38.30 | $80.26 | 500 |
| 2024-01-02 | -36.75 | $80.42 | 40200 |
| 2023-12-29 | -6.19 | $83.58 | 11262 |
| 2023-12-28 | -5.02 | $83.58 | 211 |
| 2023-12-27 | 0.00 | $84.22 | 86130 |
| 2023-12-26 | -36.58 | $78.90 | 705 |
| 2023-12-22 | -40.00 | $78.50 | 8400 |
| 2023-12-21 | -40.00 | $78.50 | 149 |
| 2023-12-20 | -43.08 | $78.14 | 1703 |
| 2023-12-19 | -11.03 | $81.89 | — |
| 2023-12-18 | -11.03 | $81.89 | — |
| 2023-12-15 | -8.24 | $81.88 | 64009 |
| 2023-12-14 | -10.99 | $81.04 | 5800 |
| 2023-12-13 | 0.00 | $78.92 | 1300 |
| 2023-12-12 | -9.74 | $76.46 | — |
| 2023-12-11 | -9.24 | $76.46 | 700 |
| 2023-12-08 | -20.71 | $74.40 | 249 |
| 2023-12-07 | -19.82 | $74.56 | — |
| 2023-12-06 | -19.82 | $74.56 | 200 |
| 2023-12-05 | -21.99 | $74.17 | 400 |
| 2023-12-04 | -15.28 | $74.91 | 500 |
| 2023-12-01 | -15.09 | $74.95 | 26228 |
| 2023-11-30 | -17.71 | $74.40 | 1101 |
| 2023-11-29 | -22.47 | $73.40 | 1014 |
| 2023-11-28 | -23.89 | $73.10 | — |
| 2023-11-27 | -23.89 | $73.10 | 1300 |
| 2023-11-24 | -19.80 | $73.96 | 1831 |
| 2023-11-22 | -21.88 | $73.41 | 1200 |
| 2023-11-21 | -16.22 | $74.52 | 176313 |
| 2023-11-20 | 0.00 | $78.12 | 6829 |
| 2023-11-17 | 0.00 | $74.20 | 6814 |
| 2023-11-16 | -16.30 | $64.34 | 808 |
| 2023-11-15 | -22.86 | $63.68 | 275000 |
| 2023-11-14 | -29.62 | $62.43 | 400 |
| 2023-11-13 | -54.16 | $60.16 | 20224 |
| 2023-11-10 | -16.32 | $63.66 | — |
| 2023-11-09 | -16.32 | $63.66 | — |
| 2023-11-08 | -16.32 | $63.66 | — |
| 2023-11-07 | -16.32 | $63.66 | 4523 |
| 2023-11-06 | -76.94 | $57.11 | — |
| 2023-11-03 | -61.27 | $57.11 | — |
| 2023-11-02 | -61.27 | $57.11 | — |
| 2023-11-01 | -61.27 | $57.11 | — |
| 2023-10-31 | -61.27 | $57.11 | — |
| 2023-10-30 | -61.27 | $57.11 | 400 |
| 2023-10-27 | -40.28 | $58.47 | — |
| 2023-10-26 | -40.28 | $58.47 | 1038 |
| 2023-10-25 | -79.63 | $55.92 | 101 |
| 2023-10-24 | -68.83 | $56.62 | 100 |
| 2023-10-23 | -78.83 | $56.48 | — |
| 2023-10-20 | -81.03 | $56.48 | — |
| 2023-10-19 | -81.03 | $56.48 | 346 |
| 2023-10-18 | -53.28 | $59.23 | 131 |
| 2023-10-17 | -41.57 | $60.39 | 1006 |
| 2023-10-16 | -47.93 | $59.76 | 1104 |
| 2023-10-13 | -35.02 | $61.04 | — |
| 2023-10-12 | -35.02 | $61.04 | — |
| 2023-10-11 | -35.02 | $61.04 | 1600 |
| 2023-10-10 | -81.03 | $56.48 | 1304 |
| 2023-10-09 | -92.73 | $55.32 | 2568 |
| 2023-10-06 | -71.82 | $56.56 | 1813 |
| 2023-10-05 | -80.85 | $55.56 | 2000 |
| 2023-10-04 | -84.91 | $55.11 | 1008 |
| 2023-10-03 | -81.57 | $55.48 | 25900 |
| 2023-10-02 | -56.28 | $58.28 | — |
| 2023-09-29 | -56.28 | $58.28 | 200 |
| 2023-09-28 | -45.17 | $59.51 | — |
| 2023-09-27 | -45.17 | $59.51 | — |
| 2023-09-26 | -45.17 | $59.51 | 700 |
| 2023-09-25 | 0.00 | $64.51 | 40500 |
| 2023-09-22 | -17.11 | $62.55 | 100 |
| 2023-09-21 | -16.47 | $62.62 | 610 |
| 2023-09-20 | -12.01 | $63.11 | 4632 |
| 2023-09-19 | -28.21 | $60.21 | 300 |
| 2023-09-18 | -33.62 | $59.70 | 200 |
| 2023-09-15 | -37.43 | $59.34 | 105 |
| 2023-09-14 | -32.77 | $59.78 | — |
| 2023-09-13 | -32.77 | $59.78 | — |
| 2023-09-12 | -32.77 | $59.78 | 603 |
| 2023-09-11 | -100.00 | $53.44 | — |
| 2023-09-08 | -100.00 | $53.44 | — |
| 2023-09-07 | -100.00 | $53.44 | — |
| 2023-09-06 | -100.00 | $53.44 | 1600 |
| 2023-09-05 | -100.00 | $60.19 | 200 |
| 2023-09-01 | -51.29 | $62.36 | — |
| 2023-08-31 | -50.57 | $62.36 | 100 |
| 2023-08-30 | -52.77 | $62.11 | — |
| 2023-08-29 | -50.04 | $62.11 | 200 |
| 2023-08-28 | -42.10 | $61.77 | — |
| 2023-08-25 | -42.10 | $61.77 | 300 |
| 2023-08-24 | -50.69 | $60.41 | — |
| 2023-08-23 | -50.69 | $60.41 | — |
| 2023-08-22 | -50.69 | $60.41 | 442 |
| 2023-08-21 | -51.22 | $60.33 | — |
| 2023-08-18 | -51.22 | $60.33 | 100 |
| 2023-08-17 | -46.74 | $61.01 | — |
| 2023-08-16 | -46.68 | $61.02 | 302 |
| 2023-08-15 | -46.48 | $61.05 | — |
| 2023-08-14 | -46.48 | $61.05 | — |
| 2023-08-11 | -46.48 | $61.05 | 444 |
| 2023-08-10 | -21.46 | $64.85 | 316 |
| 2023-08-09 | -9.41 | $66.68 | 2841 |
| 2023-08-08 | -8.39 | $63.29 | 4500 |
| 2023-08-07 | -47.35 | $56.90 | 410 |
| 2023-08-04 | -49.47 | $56.74 | 212 |
| 2023-08-03 | -48.68 | $56.80 | 4101 |
| 2023-08-02 | -56.08 | $56.24 | 5305 |
| 2023-08-01 | -98.28 | $53.05 | — |
| 2023-07-31 | -98.28 | $53.05 | 101 |
| 2023-07-28 | -100.00 | $52.92 | 100 |
| 2023-07-27 | -100.00 | $53.79 | — |
| 2023-07-26 | -100.00 | $53.79 | 50300 |
| 2023-07-25 | -100.00 | $53.95 | — |
| 2023-07-24 | -100.00 | $53.95 | 127 |
| 2023-07-21 | -100.00 | $54.33 | 200 |
| 2023-07-20 | -98.30 | $54.70 | 605 |
| 2023-07-19 | -100.00 | $54.82 | 715 |
| 2023-07-18 | -100.00 | $55.11 | 202 |
| 2023-07-17 | -58.67 | $57.98 | — |
| 2023-07-14 | -58.67 | $57.98 | 125200 |
| 2023-07-13 | -73.33 | $57.50 | 89700 |
| 2023-07-12 | -85.74 | $57.11 | 612 |
| 2023-07-11 | -49.80 | $60.48 | — |
| 2023-07-10 | -49.80 | $60.48 | — |
| 2023-07-07 | -49.80 | $60.48 | — |
| 2023-07-06 | -35.05 | $60.48 | 601 |
| 2023-07-05 | -38.70 | $58.43 | — |
| 2023-07-03 | -38.70 | $58.43 | — |
| 2023-06-30 | -38.70 | $58.43 | — |
| 2023-06-29 | -38.70 | $58.43 | — |
| 2023-06-28 | -38.70 | $58.43 | — |
| 2023-06-27 | -38.70 | $58.43 | — |
| 2023-06-26 | -38.70 | $58.43 | 208 |
| 2023-06-23 | -42.85 | $57.94 | 600 |
| 2023-06-22 | -22.78 | $60.31 | 300 |
| 2023-06-21 | -12.70 | $61.50 | — |
| 2023-06-20 | -12.70 | $61.50 | — |
| 2023-06-16 | -12.70 | $61.50 | — |
| 2023-06-15 | -12.70 | $61.50 | — |
| 2023-06-14 | -12.70 | $61.50 | 311 |
| 2023-06-13 | -2.23 | $62.57 | 743 |
| 2023-06-12 | -5.21 | $59.01 | — |
| 2023-06-09 | -5.21 | $59.01 | 300 |
| 2023-06-08 | 0.00 | $59.44 | 25002 |
| 2023-06-07 | -37.67 | $57.18 | 600 |
| 2023-06-06 | -100.00 | $51.19 | — |
| 2023-06-05 | -100.00 | $51.19 | — |
| 2023-06-02 | -100.00 | $51.19 | — |
| 2023-06-01 | -100.00 | $51.19 | — |
| 2023-05-31 | -100.00 | $51.19 | 100 |
| 2023-05-30 | -99.81 | $52.30 | 201 |
| 2023-05-26 | -100.00 | $52.28 | — |
| 2023-05-25 | -100.00 | $52.28 | 10300 |
| 2023-05-24 | -100.00 | $57.74 | — |
| 2023-05-23 | -100.00 | $57.74 | — |
| 2023-05-22 | -100.00 | $57.74 | — |
| 2023-05-19 | -100.00 | $57.74 | — |
| 2023-05-18 | -100.00 | $57.74 | — |
| 2023-05-17 | -100.00 | $57.74 | — |
| 2023-05-16 | -100.00 | $57.74 | — |
| 2023-05-15 | -100.00 | $57.74 | — |
| 2023-05-12 | -100.00 | $57.74 | — |
| 2023-05-11 | -100.00 | $57.74 | 200 |
| 2023-05-10 | -97.77 | $60.00 | 805 |
| 2023-05-09 | -94.66 | $59.96 | — |
| 2023-05-08 | -26.23 | $59.96 | 746 |
| 2023-05-05 | -12.26 | $62.09 | — |
| 2023-05-04 | -12.26 | $62.09 | — |
| 2023-05-03 | -12.26 | $62.09 | — |
| 2023-05-02 | -12.26 | $62.09 | 1033 |
| 2023-05-01 | 0.00 | $64.39 | — |
| 2023-04-28 | 0.00 | $64.39 | — |
| 2023-04-27 | 0.00 | $64.39 | — |
| 2023-04-26 | 0.00 | $64.39 | — |
| 2023-04-25 | 0.00 | $64.39 | — |
| 2023-04-24 | 0.00 | $64.39 | 144 |
| 2023-04-21 | -1.55 | $63.27 | 702 |
| 2023-04-20 | -3.54 | $62.77 | 48100 |
| 2023-04-19 | -5.23 | $62.35 | 2300 |
| 2023-04-18 | -0.52 | $63.52 | — |
| 2023-04-17 | -0.52 | $63.52 | 700 |
| 2023-04-14 | 0.00 | $62.49 | 210 |
| 2023-04-13 | -3.06 | $61.60 | 1004 |
| 2023-04-12 | -3.19 | $61.57 | 2100 |
| 2023-04-11 | -4.22 | $59.00 | 26504 |
| 2023-04-10 | -24.75 | $45.63 | — |
| 2023-04-06 | -24.75 | $45.63 | — |
| 2023-04-05 | -33.91 | $45.63 | — |
| 2023-04-04 | -43.24 | $45.63 | 237 |
| 2023-04-03 | -53.36 | $44.41 | — |
| 2023-03-31 | -53.36 | $44.41 | — |
| 2023-03-30 | -53.36 | $44.41 | — |
| 2023-03-29 | -54.42 | $44.41 | — |
| 2023-03-28 | -54.42 | $44.41 | 429 |
| 2023-03-27 | -97.24 | $39.13 | — |
| 2023-03-24 | -97.26 | $39.13 | 400 |
| 2023-03-23 | -100.00 | $38.79 | 25800 |
| 2023-03-22 | -100.00 | $41.38 | — |
| 2023-03-21 | -100.00 | $41.38 | — |
| 2023-03-20 | -100.00 | $41.38 | 200 |
| 2023-03-17 | -97.29 | $44.00 | 207 |
| 2023-03-16 | -100.00 | $43.75 | — |
| 2023-03-15 | -100.00 | $43.75 | 25120 |
| 2023-03-14 | -62.89 | $47.88 | — |
| 2023-03-13 | -54.26 | $47.88 | — |
| 2023-03-10 | -48.94 | $47.88 | 10123 |
| 2023-03-09 | -36.40 | $49.14 | 6000 |
| 2023-03-08 | -20.28 | $50.84 | 600 |
| 2023-03-07 | -34.60 | $49.33 | — |
| 2023-03-06 | -34.60 | $49.33 | 5900 |
| 2023-03-03 | -21.33 | $50.73 | — |
| 2023-03-02 | -21.33 | $50.73 | 2105 |
| 2023-03-01 | -65.97 | $46.02 | 3044 |
| 2023-02-28 | -20.66 | $50.80 | — |
| 2023-02-27 | -20.66 | $50.80 | 1100 |
| 2023-02-24 | -28.25 | $50.00 | 900 |
| 2023-02-23 | -19.91 | $50.88 | 20200 |
| 2023-02-22 | -11.85 | $51.73 | 4800 |
| 2023-02-21 | -10.85 | $46.95 | 124 |
| 2023-02-17 | 0.00 | $47.50 | 120 |
| 2023-02-16 | 0.00 | $46.23 | 815 |
| 2023-02-15 | -3.95 | $45.76 | 320 |
| 2023-02-14 | -19.93 | $44.87 | 1420 |
| 2023-02-13 | -5.21 | $45.69 | 647 |
| 2023-02-10 | -61.40 | $42.56 | — |
| 2023-02-09 | -62.21 | $42.56 | 3600 |
| 2023-02-08 | -48.07 | $43.50 | 101 |
| 2023-02-07 | -64.54 | $42.52 | 8100 |
| 2023-02-06 | -17.31 | $45.33 | 10204 |
| 2023-02-03 | -7.56 | $45.91 | — |
| 2023-02-02 | -7.56 | $45.91 | — |
| 2023-02-01 | -7.56 | $45.91 | 5324 |
| 2023-01-31 | -10.92 | $45.71 | — |
| 2023-01-30 | -10.92 | $45.71 | — |
| 2023-01-27 | -10.92 | $45.71 | 255622 |
| 2023-01-26 | -27.40 | $44.73 | — |
| 2023-01-25 | -27.40 | $44.73 | 200 |
| 2023-01-24 | -7.56 | $45.91 | 300 |
| 2023-01-23 | -16.81 | $45.36 | 130336 |
| 2023-01-20 | -59.83 | $42.80 | 111620 |
| 2023-01-19 | -100.00 | $40.41 | 1127 |
| 2023-01-18 | -100.00 | $41.00 | 800 |
| 2023-01-17 | -100.00 | $42.27 | 1746 |
| 2023-01-13 | -54.71 | $44.85 | 232 |
| 2023-01-12 | -31.16 | $45.50 | 1800 |
| 2023-01-11 | 0.00 | $46.36 | — |
| 2023-01-10 | 0.00 | $46.36 | — |
| 2023-01-09 | -28.87 | $46.36 | 341 |
| 2023-01-06 | -64.00 | $45.04 | — |
| 2023-01-05 | -64.09 | $45.04 | — |
| 2023-01-04 | -80.95 | $45.04 | — |
| 2023-01-03 | -83.58 | $45.04 | 15400 |
| 2022-12-30 | -92.82 | $44.23 | 1222 |
| 2022-12-29 | -89.17 | $44.55 | 1107 |
| 2022-12-28 | -99.20 | $43.67 | — |
| 2022-12-27 | -99.20 | $43.67 | 5439 |
| 2022-12-23 | -100.00 | $43.75 | — |
| 2022-12-22 | -100.00 | $43.75 | 200 |
| 2022-12-21 | -83.06 | $45.21 | 1100 |
| 2022-12-20 | -83.06 | $45.21 | 2102 |
| 2022-12-19 | -100.00 | $43.75 | — |
| 2022-12-16 | -100.00 | $43.75 | 900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.90
2025-06-11
Close Price
$77.60
Average Directional Index - Detailed Analysis
Minimum
3.45
Average
27.30
Maximum
68.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 39.90 | $77.60 | — |
| 2025-03-28 | 41.55 | $77.60 | — |
| 2025-03-27 | 43.29 | $77.60 | 1.1M |
| 2025-03-26 | 45.12 | $79.69 | — |
| 2025-03-25 | 45.26 | $79.69 | — |
| 2025-03-24 | 45.41 | $79.69 | — |
| 2025-03-21 | 45.56 | $79.69 | — |
| 2025-03-20 | 45.72 | $79.69 | — |
| 2025-03-19 | 45.89 | $79.69 | — |
| 2025-03-18 | 46.07 | $79.69 | — |
| 2025-03-17 | 46.26 | $79.69 | — |
| 2025-03-14 | 46.46 | $79.69 | — |
| 2025-03-13 | 46.67 | $79.69 | — |
| 2025-03-12 | 46.89 | $79.69 | — |
| 2025-03-11 | 47.12 | $79.69 | — |
| 2025-03-10 | 47.37 | $79.69 | — |
| 2025-03-07 | 47.63 | $79.69 | — |
| 2025-03-06 | 47.90 | $79.69 | — |
| 2025-03-05 | 48.18 | $79.69 | — |
| 2025-03-04 | 48.48 | $79.69 | — |
| 2025-03-03 | 48.80 | $79.69 | — |
| 2025-02-28 | 49.13 | $79.69 | — |
| 2025-02-27 | 49.48 | $79.69 | — |
| 2025-02-26 | 49.85 | $79.69 | 22524 |
| 2025-02-25 | 50.24 | $73.23 | — |
| 2025-02-24 | 51.96 | $73.23 | — |
| 2025-02-21 | 53.78 | $73.23 | 22238 |
| 2025-02-20 | 55.69 | $73.76 | 400 |
| 2025-02-19 | 57.52 | $74.40 | 500 |
| 2025-02-18 | 59.43 | $71.91 | — |
| 2025-02-14 | 62.09 | $71.91 | 400 |
| 2025-02-13 | 64.89 | $72.55 | 735 |
| 2025-02-12 | 67.83 | $65.34 | 215 |
| 2025-02-11 | 68.88 | $62.63 | — |
| 2025-02-10 | 67.76 | $62.63 | 300 |
| 2025-02-07 | 66.57 | $64.72 | — |
| 2025-02-06 | 65.47 | $64.72 | 6500 |
| 2025-02-05 | 64.31 | $68.67 | — |
| 2025-02-04 | 63.61 | $68.67 | — |
| 2025-02-03 | 62.86 | $68.67 | — |
| 2025-01-31 | 62.08 | $68.67 | — |
| 2025-01-30 | 61.26 | $68.67 | 4900 |
| 2025-01-29 | 60.39 | $68.84 | 3342 |
| 2025-01-28 | 59.48 | $68.96 | 2500 |
| 2025-01-27 | 58.79 | $68.96 | — |
| 2025-01-24 | 58.24 | $68.96 | 101 |
| 2025-01-23 | 57.67 | $68.95 | — |
| 2025-01-22 | 57.05 | $68.95 | — |
| 2025-01-21 | 56.40 | $68.95 | 300 |
| 2025-01-17 | 55.72 | $69.58 | — |
| 2025-01-16 | 55.16 | $69.58 | — |
| 2025-01-15 | 54.57 | $69.58 | — |
| 2025-01-14 | 53.96 | $69.58 | — |
| 2025-01-13 | 53.31 | $69.58 | — |
| 2025-01-10 | 52.63 | $69.58 | — |
| 2025-01-08 | 51.91 | $69.58 | 100 |
| 2025-01-07 | 51.15 | $70.03 | — |
| 2025-01-06 | 50.45 | $70.03 | — |
| 2025-01-03 | 49.71 | $70.03 | — |
| 2025-01-02 | 48.94 | $70.03 | 332 |
| 2024-12-31 | 48.12 | $69.04 | — |
| 2024-12-30 | 47.48 | $69.04 | — |
| 2024-12-27 | 46.80 | $69.04 | — |
| 2024-12-26 | 46.08 | $69.04 | — |
| 2024-12-24 | 45.33 | $69.04 | — |
| 2024-12-23 | 44.54 | $69.04 | 200 |
| 2024-12-20 | 43.70 | $70.01 | — |
| 2024-12-19 | 43.00 | $70.01 | — |
| 2024-12-18 | 42.26 | $70.01 | 300 |
| 2024-12-17 | 41.48 | $72.50 | — |
| 2024-12-16 | 41.18 | $72.50 | 100 |
| 2024-12-13 | 40.86 | $72.14 | 100 |
| 2024-12-12 | 40.28 | $71.66 | 247 |
| 2024-12-11 | 39.68 | $75.18 | — |
| 2024-12-10 | 39.98 | $75.18 | 500 |
| 2024-12-09 | 40.30 | $74.01 | — |
| 2024-12-06 | 39.76 | $74.01 | — |
| 2024-12-05 | 39.19 | $74.01 | — |
| 2024-12-04 | 38.58 | $74.01 | — |
| 2024-12-03 | 37.95 | $74.01 | — |
| 2024-12-02 | 37.28 | $74.01 | — |
| 2024-11-29 | 36.58 | $74.01 | — |
| 2024-11-27 | 35.84 | $74.01 | — |
| 2024-11-26 | 35.06 | $74.01 | — |
| 2024-11-25 | 34.24 | $74.01 | — |
| 2024-11-22 | 33.38 | $74.01 | — |
| 2024-11-21 | 32.47 | $74.01 | — |
| 2024-11-20 | 31.51 | $74.01 | — |
| 2024-11-19 | 30.50 | $74.01 | — |
| 2024-11-18 | 29.44 | $74.01 | — |
| 2024-11-15 | 28.33 | $74.01 | — |
| 2024-11-14 | 27.15 | $74.01 | 115 |
| 2024-11-13 | 25.92 | $76.48 | — |
| 2024-11-12 | 24.94 | $76.48 | — |
| 2024-11-11 | 23.91 | $76.48 | — |
| 2024-11-08 | 22.82 | $76.48 | — |
| 2024-11-07 | 21.68 | $76.48 | 222 |
| 2024-11-06 | 20.48 | $84.99 | — |
| 2024-11-05 | 20.66 | $84.99 | — |
| 2024-11-04 | 20.85 | $84.99 | 600 |
| 2024-11-01 | 21.05 | $86.05 | — |
| 2024-10-31 | 21.50 | $86.05 | — |
| 2024-10-30 | 21.98 | $86.05 | — |
| 2024-10-29 | 22.49 | $86.05 | — |
| 2024-10-28 | 23.02 | $86.05 | — |
| 2024-10-25 | 23.57 | $86.05 | — |
| 2024-10-24 | 24.16 | $86.05 | — |
| 2024-10-23 | 24.78 | $86.05 | — |
| 2024-10-22 | 25.43 | $86.05 | — |
| 2024-10-21 | 26.11 | $86.05 | 401 |
| 2024-10-18 | 26.83 | $91.47 | — |
| 2024-10-17 | 27.94 | $91.47 | — |
| 2024-10-16 | 29.11 | $91.47 | 215 |
| 2024-10-15 | 30.34 | $83.20 | 102 |
| 2024-10-14 | 30.41 | $82.81 | 513 |
| 2024-10-11 | 30.36 | $77.90 | — |
| 2024-10-10 | 28.57 | $77.90 | 41800 |
| 2024-10-09 | 26.69 | $77.90 | 800 |
| 2024-10-08 | 24.71 | $85.98 | 50000 |
| 2024-10-07 | 23.76 | $85.98 | 41800 |
| 2024-10-04 | 22.76 | $85.98 | 37700 |
| 2024-10-03 | 21.71 | $85.98 | 1003 |
| 2024-10-02 | 20.61 | $91.46 | 35650 |
| 2024-10-01 | 20.84 | $91.46 | 34625 |
| 2024-09-30 | 21.09 | $91.46 | 10300 |
| 2024-09-27 | 21.35 | $91.03 | 33600 |
| 2024-09-26 | 21.41 | $91.03 | 20600 |
| 2024-09-25 | 21.47 | $91.03 | — |
| 2024-09-24 | 21.54 | $91.03 | — |
| 2024-09-23 | 21.61 | $91.03 | 100 |
| 2024-09-20 | 21.68 | $89.25 | — |
| 2024-09-19 | 21.03 | $89.25 | — |
| 2024-09-18 | 20.35 | $89.25 | — |
| 2024-09-17 | 19.63 | $89.25 | — |
| 2024-09-16 | 18.88 | $89.25 | 300 |
| 2024-09-13 | 18.08 | $90.46 | — |
| 2024-09-12 | 17.47 | $90.46 | — |
| 2024-09-11 | 16.82 | $90.46 | 612 |
| 2024-09-10 | 16.14 | $95.86 | — |
| 2024-09-09 | 16.63 | $95.86 | — |
| 2024-09-06 | 17.15 | $95.86 | 414900 |
| 2024-09-05 | 17.69 | $95.86 | — |
| 2024-09-04 | 18.26 | $95.86 | — |
| 2024-09-03 | 18.86 | $95.86 | — |
| 2024-08-30 | 19.50 | $95.86 | 110 |
| 2024-08-29 | 20.16 | $99.09 | 207550 |
| 2024-08-28 | 20.81 | $99.09 | 506 |
| 2024-08-27 | 21.49 | $96.80 | 103875 |
| 2024-08-26 | 22.39 | $96.80 | 14700 |
| 2024-08-23 | 23.34 | $92.86 | 52037 |
| 2024-08-22 | 23.14 | $92.86 | 300 |
| 2024-08-21 | 22.94 | $94.91 | 26118 |
| 2024-08-20 | 23.16 | $94.91 | 13159 |
| 2024-08-19 | 23.40 | $94.91 | 200 |
| 2024-08-16 | 23.65 | $94.91 | 150 |
| 2024-08-15 | 23.91 | $94.91 | 125 |
| 2024-08-14 | 24.18 | $94.91 | 132 |
| 2024-08-13 | 24.47 | $95.04 | 100 |
| 2024-08-12 | 24.80 | $94.23 | 100 |
| 2024-08-09 | 24.94 | $94.23 | 300 |
| 2024-08-08 | 25.09 | $98.55 | 40750 |
| 2024-08-07 | 26.21 | $98.55 | 1100 |
| 2024-08-06 | 27.40 | $98.31 | 500 |
| 2024-08-05 | 28.74 | $97.98 | 1001 |
| 2024-08-02 | 30.15 | $104.51 | 61075 |
| 2024-08-01 | 29.85 | $104.51 | 71237 |
| 2024-07-31 | 29.54 | $104.51 | 102410 |
| 2024-07-30 | 29.21 | $105.38 | 600 |
| 2024-07-29 | 29.11 | $105.76 | 130500 |
| 2024-07-26 | 28.87 | $107.27 | 76318 |
| 2024-07-25 | 28.06 | $107.27 | 143 |
| 2024-07-24 | 27.21 | $105.54 | 81400 |
| 2024-07-23 | 26.57 | $105.54 | 200 |
| 2024-07-22 | 25.90 | $105.03 | 700 |
| 2024-07-19 | 25.28 | $106.35 | 70700 |
| 2024-07-18 | 24.15 | $106.35 | 50100 |
| 2024-07-17 | 22.97 | $104.97 | 65350 |
| 2024-07-16 | 21.90 | $104.97 | 600 |
| 2024-07-15 | 20.77 | $103.72 | 600 |
| 2024-07-12 | 19.80 | $95.98 | 62675 |
| 2024-07-11 | 20.36 | $95.98 | 1400 |
| 2024-07-10 | 20.94 | $100.46 | 60000 |
| 2024-07-09 | 19.48 | $100.46 | — |
| 2024-07-08 | 17.95 | $100.46 | 100 |
| 2024-07-05 | 16.35 | $100.26 | — |
| 2024-07-03 | 14.69 | $100.26 | 202 |
| 2024-07-02 | 12.94 | $98.70 | 241 |
| 2024-07-01 | 11.40 | $95.15 | 302 |
| 2024-06-28 | 10.66 | $91.25 | — |
| 2024-06-27 | 10.82 | $91.25 | — |
| 2024-06-26 | 10.98 | $91.25 | — |
| 2024-06-25 | 11.16 | $91.25 | — |
| 2024-06-24 | 11.34 | $91.25 | — |
| 2024-06-21 | 11.53 | $91.25 | — |
| 2024-06-20 | 11.74 | $91.25 | — |
| 2024-06-18 | 11.95 | $91.25 | — |
| 2024-06-17 | 12.18 | $91.25 | — |
| 2024-06-14 | 12.41 | $91.25 | — |
| 2024-06-13 | 12.66 | $91.25 | — |
| 2024-06-12 | 12.93 | $91.25 | — |
| 2024-06-11 | 13.20 | $91.25 | — |
| 2024-06-10 | 13.49 | $91.25 | — |
| 2024-06-07 | 13.80 | $91.25 | — |
| 2024-06-06 | 14.12 | $91.25 | — |
| 2024-06-05 | 14.46 | $91.25 | — |
| 2024-06-04 | 14.82 | $91.25 | — |
| 2024-06-03 | 15.20 | $91.25 | 133 |
| 2024-05-31 | 15.59 | $89.50 | — |
| 2024-05-30 | 15.55 | $89.50 | — |
| 2024-05-29 | 15.50 | $89.50 | 145 |
| 2024-05-28 | 15.46 | $93.92 | — |
| 2024-05-24 | 16.20 | $93.92 | — |
| 2024-05-23 | 16.98 | $93.92 | — |
| 2024-05-22 | 17.79 | $93.92 | 800 |
| 2024-05-21 | 18.66 | $95.24 | — |
| 2024-05-20 | 19.27 | $95.24 | — |
| 2024-05-17 | 19.92 | $95.24 | 112 |
| 2024-05-16 | 20.60 | $96.33 | — |
| 2024-05-15 | 21.10 | $96.33 | — |
| 2024-05-14 | 21.61 | $96.33 | — |
| 2024-05-13 | 22.16 | $96.33 | 14100 |
| 2024-05-10 | 22.73 | $101.73 | — |
| 2024-05-09 | 22.03 | $101.73 | — |
| 2024-05-08 | 21.29 | $101.73 | 434 |
| 2024-05-07 | 20.51 | $99.82 | 201 |
| 2024-05-06 | 19.90 | $99.07 | 1209 |
| 2024-05-03 | 19.27 | $101.87 | 3900 |
| 2024-05-02 | 18.31 | $98.23 | 418 |
| 2024-05-01 | 17.75 | $98.78 | 3100 |
| 2024-04-30 | 17.16 | $93.83 | 1015 |
| 2024-04-29 | 16.85 | $94.31 | 300 |
| 2024-04-26 | 16.79 | $95.32 | 1140 |
| 2024-04-25 | 16.57 | $92.90 | 200 |
| 2024-04-24 | 16.79 | $94.25 | 117 |
| 2024-04-23 | 16.75 | $93.86 | 629 |
| 2024-04-22 | 16.70 | $86.70 | — |
| 2024-04-19 | 17.19 | $86.70 | — |
| 2024-04-18 | 17.72 | $86.70 | 400 |
| 2024-04-17 | 18.26 | $86.70 | 601 |
| 2024-04-16 | 18.84 | $94.11 | — |
| 2024-04-15 | 18.66 | $94.11 | — |
| 2024-04-12 | 18.47 | $94.11 | — |
| 2024-04-11 | 18.26 | $94.11 | — |
| 2024-04-10 | 18.05 | $94.11 | — |
| 2024-04-09 | 17.83 | $94.11 | 104 |
| 2024-04-08 | 17.59 | $94.96 | 200 |
| 2024-04-05 | 17.16 | $92.13 | — |
| 2024-04-04 | 17.09 | $92.13 | 600 |
| 2024-04-03 | 17.01 | $92.25 | 209 |
| 2024-04-02 | 17.18 | $91.50 | 10207 |
| 2024-04-01 | 17.02 | $91.54 | 107 |
| 2024-03-28 | 16.82 | $91.67 | 26200 |
| 2024-03-27 | 16.61 | $90.45 | 400 |
| 2024-03-26 | 16.54 | $89.62 | 900 |
| 2024-03-25 | 16.49 | $91.66 | — |
| 2024-03-22 | 16.10 | $91.66 | — |
| 2024-03-21 | 15.68 | $91.66 | 3400 |
| 2024-03-20 | 15.24 | $86.71 | 935 |
| 2024-03-19 | 15.26 | $87.67 | 50500 |
| 2024-03-18 | 15.13 | $83.27 | 249 |
| 2024-03-15 | 15.53 | $82.00 | 719 |
| 2024-03-14 | 16.12 | $86.43 | — |
| 2024-03-13 | 15.85 | $86.43 | 2107 |
| 2024-03-12 | 15.57 | $85.66 | 1200 |
| 2024-03-11 | 15.39 | $83.49 | — |
| 2024-03-08 | 15.46 | $83.49 | 3900 |
| 2024-03-07 | 15.53 | $80.37 | 1031 |
| 2024-03-06 | 16.21 | $77.09 | 845 |
| 2024-03-05 | 16.76 | $76.05 | 543 |
| 2024-03-04 | 17.10 | $77.48 | 602 |
| 2024-03-01 | 17.64 | $77.14 | 25442 |
| 2024-02-29 | 18.32 | $79.59 | 413200 |
| 2024-02-28 | 19.19 | $81.93 | 1000 |
| 2024-02-27 | 19.75 | $81.18 | 1900 |
| 2024-02-26 | 20.43 | $74.30 | 100 |
| 2024-02-23 | 20.76 | $74.30 | 313 |
| 2024-02-22 | 21.10 | $77.21 | 50050 |
| 2024-02-21 | 21.89 | $77.21 | 2900 |
| 2024-02-20 | 22.71 | $83.53 | 444 |
| 2024-02-16 | 22.46 | $86.07 | 800 |
| 2024-02-15 | 21.65 | $86.39 | 27228 |
| 2024-02-14 | 20.80 | $84.29 | 800 |
| 2024-02-13 | 20.18 | $80.79 | 400 |
| 2024-02-12 | 20.06 | $83.09 | 1734 |
| 2024-02-09 | 19.93 | $75.74 | 919 |
| 2024-02-08 | 20.61 | $76.00 | 75025 |
| 2024-02-07 | 21.20 | $76.00 | 87512 |
| 2024-02-06 | 21.82 | $76.00 | 93756 |
| 2024-02-05 | 22.48 | $76.00 | 50200 |
| 2024-02-02 | 23.18 | $78.16 | 331 |
| 2024-02-01 | 24.39 | $79.74 | 402 |
| 2024-01-31 | 25.67 | $76.63 | 622 |
| 2024-01-30 | 26.85 | $78.67 | 300 |
| 2024-01-29 | 27.96 | $79.17 | 96878 |
| 2024-01-26 | 29.01 | $79.17 | 418 |
| 2024-01-25 | 30.12 | $84.05 | 100000 |
| 2024-01-24 | 29.89 | $84.05 | — |
| 2024-01-23 | 29.66 | $84.05 | 27519 |
| 2024-01-22 | 29.41 | $83.46 | 325 |
| 2024-01-19 | 29.23 | $76.35 | 20400 |
| 2024-01-18 | 30.53 | $77.92 | — |
| 2024-01-17 | 31.36 | $77.92 | 200 |
| 2024-01-16 | 32.24 | $79.25 | 200 |
| 2024-01-12 | 32.69 | $79.13 | — |
| 2024-01-11 | 33.19 | $79.13 | 54200 |
| 2024-01-10 | 33.72 | $79.13 | 31300 |
| 2024-01-09 | 34.27 | $79.13 | 19850 |
| 2024-01-08 | 34.85 | $79.13 | 200 |
| 2024-01-05 | 35.47 | $79.28 | 14125 |
| 2024-01-04 | 36.07 | $79.28 | 232 |
| 2024-01-03 | 36.70 | $80.26 | 500 |
| 2024-01-02 | 37.27 | $80.42 | 40200 |
| 2023-12-29 | 37.66 | $83.58 | 11262 |
| 2023-12-28 | 37.15 | $83.58 | 211 |
| 2023-12-27 | 36.62 | $84.22 | 86130 |
| 2023-12-26 | 36.05 | $78.90 | 705 |
| 2023-12-22 | 36.12 | $78.50 | 8400 |
| 2023-12-21 | 36.26 | $78.50 | 149 |
| 2023-12-20 | 36.41 | $78.14 | 1703 |
| 2023-12-19 | 36.57 | $81.89 | — |
| 2023-12-18 | 35.57 | $81.89 | — |
| 2023-12-15 | 34.53 | $81.88 | 64009 |
| 2023-12-14 | 33.42 | $81.04 | 5800 |
| 2023-12-13 | 32.26 | $78.92 | 1300 |
| 2023-12-12 | 31.46 | $76.46 | — |
| 2023-12-11 | 30.92 | $76.46 | 700 |
| 2023-12-08 | 30.36 | $74.40 | 249 |
| 2023-12-07 | 30.05 | $74.56 | — |
| 2023-12-06 | 29.67 | $74.56 | 200 |
| 2023-12-05 | 29.27 | $74.17 | 400 |
| 2023-12-04 | 28.90 | $74.91 | 500 |
| 2023-12-01 | 28.22 | $74.95 | 26228 |
| 2023-11-30 | 27.53 | $74.40 | 1101 |
| 2023-11-29 | 26.91 | $73.40 | 1014 |
| 2023-11-28 | 25.75 | $73.10 | — |
| 2023-11-27 | 24.64 | $73.10 | 1300 |
| 2023-11-24 | 23.48 | $73.96 | 1831 |
| 2023-11-22 | 22.24 | $73.41 | 1200 |
| 2023-11-21 | 20.84 | $74.52 | 176313 |
| 2023-11-20 | 19.01 | $78.12 | 6829 |
| 2023-11-17 | 17.09 | $74.20 | 6814 |
| 2023-11-16 | 15.35 | $64.34 | 808 |
| 2023-11-15 | 14.54 | $63.68 | 275000 |
| 2023-11-14 | 13.68 | $62.43 | 400 |
| 2023-11-13 | 13.34 | $60.16 | 20224 |
| 2023-11-10 | 13.41 | $63.66 | — |
| 2023-11-09 | 12.44 | $63.66 | — |
| 2023-11-08 | 11.41 | $63.66 | — |
| 2023-11-07 | 10.34 | $63.66 | 4523 |
| 2023-11-06 | 9.20 | $57.11 | — |
| 2023-11-03 | 9.56 | $57.11 | — |
| 2023-11-02 | 9.93 | $57.11 | — |
| 2023-11-01 | 10.33 | $57.11 | — |
| 2023-10-31 | 10.74 | $57.11 | — |
| 2023-10-30 | 11.18 | $57.11 | 400 |
| 2023-10-27 | 11.64 | $58.47 | — |
| 2023-10-26 | 12.04 | $58.47 | 1038 |
| 2023-10-25 | 12.46 | $55.92 | 101 |
| 2023-10-24 | 12.69 | $56.62 | 100 |
| 2023-10-23 | 13.10 | $56.48 | — |
| 2023-10-20 | 13.49 | $56.48 | — |
| 2023-10-19 | 13.90 | $56.48 | 346 |
| 2023-10-18 | 14.33 | $59.23 | 131 |
| 2023-10-17 | 14.74 | $60.39 | 1006 |
| 2023-10-16 | 14.86 | $59.76 | 1104 |
| 2023-10-13 | 15.15 | $61.04 | — |
| 2023-10-12 | 15.12 | $61.04 | — |
| 2023-10-11 | 15.10 | $61.04 | 1600 |
| 2023-10-10 | 15.07 | $56.48 | 1304 |
| 2023-10-09 | 15.73 | $55.32 | 2568 |
| 2023-10-06 | 16.14 | $56.56 | 1813 |
| 2023-10-05 | 16.95 | $55.56 | 2000 |
| 2023-10-04 | 17.63 | $55.11 | 1008 |
| 2023-10-03 | 18.23 | $55.48 | 25900 |
| 2023-10-02 | 18.86 | $58.28 | — |
| 2023-09-29 | 19.34 | $58.28 | 200 |
| 2023-09-28 | 19.84 | $59.51 | — |
| 2023-09-27 | 20.04 | $59.51 | — |
| 2023-09-26 | 20.25 | $59.51 | 700 |
| 2023-09-25 | 20.46 | $64.51 | 40500 |
| 2023-09-22 | 19.77 | $62.55 | 100 |
| 2023-09-21 | 19.37 | $62.62 | 610 |
| 2023-09-20 | 18.93 | $63.11 | 4632 |
| 2023-09-19 | 18.46 | $60.21 | 300 |
| 2023-09-18 | 18.59 | $59.70 | 200 |
| 2023-09-15 | 19.03 | $59.34 | 105 |
| 2023-09-14 | 19.58 | $59.78 | — |
| 2023-09-13 | 20.03 | $59.78 | — |
| 2023-09-12 | 20.51 | $59.78 | 603 |
| 2023-09-11 | 21.02 | $53.44 | — |
| 2023-09-08 | 20.89 | $53.44 | — |
| 2023-09-07 | 20.76 | $53.44 | — |
| 2023-09-06 | 20.63 | $53.44 | 1600 |
| 2023-09-05 | 20.48 | $60.19 | 200 |
| 2023-09-01 | 21.04 | $62.36 | — |
| 2023-08-31 | 20.75 | $62.36 | 100 |
| 2023-08-30 | 20.45 | $62.11 | — |
| 2023-08-29 | 20.19 | $62.11 | 200 |
| 2023-08-28 | 19.92 | $61.77 | — |
| 2023-08-25 | 19.71 | $61.77 | 300 |
| 2023-08-24 | 19.49 | $60.41 | — |
| 2023-08-23 | 19.87 | $60.41 | — |
| 2023-08-22 | 20.26 | $60.41 | 442 |
| 2023-08-21 | 20.68 | $60.33 | — |
| 2023-08-18 | 21.15 | $60.33 | 100 |
| 2023-08-17 | 21.65 | $61.01 | — |
| 2023-08-16 | 21.97 | $61.02 | 302 |
| 2023-08-15 | 22.30 | $61.05 | — |
| 2023-08-14 | 22.65 | $61.05 | — |
| 2023-08-11 | 23.01 | $61.05 | 444 |
| 2023-08-10 | 23.40 | $64.85 | 316 |
| 2023-08-09 | 22.76 | $66.68 | 2841 |
| 2023-08-08 | 21.48 | $63.29 | 4500 |
| 2023-08-07 | 20.70 | $56.90 | 410 |
| 2023-08-04 | 21.71 | $56.74 | 212 |
| 2023-08-03 | 22.74 | $56.80 | 4101 |
| 2023-08-02 | 23.85 | $56.24 | 5305 |
| 2023-08-01 | 24.79 | $53.05 | — |
| 2023-07-31 | 24.22 | $53.05 | 101 |
| 2023-07-28 | 23.61 | $52.92 | 100 |
| 2023-07-27 | 22.90 | $53.79 | — |
| 2023-07-26 | 22.39 | $53.79 | 50300 |
| 2023-07-25 | 21.85 | $53.95 | — |
| 2023-07-24 | 21.32 | $53.95 | 127 |
| 2023-07-21 | 20.77 | $54.33 | 200 |
| 2023-07-20 | 20.28 | $54.70 | 605 |
| 2023-07-19 | 19.83 | $54.82 | 715 |
| 2023-07-18 | 19.42 | $55.11 | 202 |
| 2023-07-17 | 19.05 | $57.98 | — |
| 2023-07-14 | 19.45 | $57.98 | 125200 |
| 2023-07-13 | 19.88 | $57.50 | 89700 |
| 2023-07-12 | 20.14 | $57.11 | 612 |
| 2023-07-11 | 20.60 | $60.48 | — |
| 2023-07-10 | 20.54 | $60.48 | — |
| 2023-07-07 | 20.47 | $60.48 | — |
| 2023-07-06 | 20.39 | $60.48 | 601 |
| 2023-07-05 | 20.32 | $58.43 | — |
| 2023-07-03 | 20.93 | $58.43 | — |
| 2023-06-30 | 21.57 | $58.43 | — |
| 2023-06-29 | 22.25 | $58.43 | — |
| 2023-06-28 | 22.96 | $58.43 | — |
| 2023-06-27 | 23.71 | $58.43 | — |
| 2023-06-26 | 24.50 | $58.43 | 208 |
| 2023-06-23 | 25.33 | $57.94 | 600 |
| 2023-06-22 | 26.20 | $60.31 | 300 |
| 2023-06-21 | 26.28 | $61.50 | — |
| 2023-06-20 | 25.85 | $61.50 | — |
| 2023-06-16 | 25.41 | $61.50 | — |
| 2023-06-15 | 24.94 | $61.50 | — |
| 2023-06-14 | 24.45 | $61.50 | 311 |
| 2023-06-13 | 23.94 | $62.57 | 743 |
| 2023-06-12 | 23.42 | $59.01 | — |
| 2023-06-09 | 23.65 | $59.01 | 300 |
| 2023-06-08 | 23.89 | $59.44 | 25002 |
| 2023-06-07 | 24.00 | $57.18 | 600 |
| 2023-06-06 | 24.64 | $51.19 | — |
| 2023-06-05 | 24.32 | $51.19 | — |
| 2023-06-02 | 23.97 | $51.19 | — |
| 2023-06-01 | 23.61 | $51.19 | — |
| 2023-05-31 | 23.23 | $51.19 | 100 |
| 2023-05-30 | 22.83 | $52.30 | 201 |
| 2023-05-26 | 22.68 | $52.28 | — |
| 2023-05-25 | 22.51 | $52.28 | 10300 |
| 2023-05-24 | 22.34 | $57.74 | — |
| 2023-05-23 | 23.09 | $57.74 | — |
| 2023-05-22 | 23.88 | $57.74 | — |
| 2023-05-19 | 24.72 | $57.74 | — |
| 2023-05-18 | 25.59 | $57.74 | — |
| 2023-05-17 | 26.52 | $57.74 | — |
| 2023-05-16 | 27.49 | $57.74 | — |
| 2023-05-15 | 28.52 | $57.74 | — |
| 2023-05-12 | 29.59 | $57.74 | — |
| 2023-05-11 | 30.73 | $57.74 | 200 |
| 2023-05-10 | 31.92 | $60.00 | 805 |
| 2023-05-09 | 32.45 | $59.96 | — |
| 2023-05-08 | 33.21 | $59.96 | 746 |
| 2023-05-05 | 34.00 | $62.09 | — |
| 2023-05-04 | 34.06 | $62.09 | — |
| 2023-05-03 | 34.12 | $62.09 | — |
| 2023-05-02 | 34.18 | $62.09 | 1033 |
| 2023-05-01 | 34.25 | $64.39 | — |
| 2023-04-28 | 33.48 | $64.39 | — |
| 2023-04-27 | 32.67 | $64.39 | — |
| 2023-04-26 | 31.82 | $64.39 | — |
| 2023-04-25 | 30.93 | $64.39 | — |
| 2023-04-24 | 29.98 | $64.39 | 144 |
| 2023-04-21 | 28.99 | $63.27 | 702 |
| 2023-04-20 | 28.07 | $62.77 | 48100 |
| 2023-04-19 | 27.15 | $62.35 | 2300 |
| 2023-04-18 | 26.18 | $63.52 | — |
| 2023-04-17 | 24.71 | $63.52 | 700 |
| 2023-04-14 | 23.15 | $62.49 | 210 |
| 2023-04-13 | 21.61 | $61.60 | 1004 |
| 2023-04-12 | 20.07 | $61.57 | 2100 |
| 2023-04-11 | 18.44 | $59.00 | 26504 |
| 2023-04-10 | 16.94 | $45.63 | — |
| 2023-04-06 | 17.63 | $45.63 | — |
| 2023-04-05 | 18.37 | $45.63 | — |
| 2023-04-04 | 19.14 | $45.63 | 237 |
| 2023-04-03 | 19.95 | $44.41 | — |
| 2023-03-31 | 20.89 | $44.41 | — |
| 2023-03-30 | 21.88 | $44.41 | — |
| 2023-03-29 | 22.92 | $44.41 | — |
| 2023-03-28 | 24.01 | $44.41 | 429 |
| 2023-03-27 | 25.16 | $39.13 | — |
| 2023-03-24 | 25.01 | $39.13 | 400 |
| 2023-03-23 | 24.85 | $38.79 | 25800 |
| 2023-03-22 | 24.69 | $41.38 | — |
| 2023-03-21 | 24.96 | $41.38 | — |
| 2023-03-20 | 25.25 | $41.38 | 200 |
| 2023-03-17 | 25.56 | $44.00 | 207 |
| 2023-03-16 | 26.37 | $43.75 | — |
| 2023-03-15 | 27.16 | $43.75 | 25120 |
| 2023-03-14 | 27.99 | $47.88 | — |
| 2023-03-13 | 29.19 | $47.88 | — |
| 2023-03-10 | 30.44 | $47.88 | 10123 |
| 2023-03-09 | 31.77 | $49.14 | 6000 |
| 2023-03-08 | 32.87 | $50.84 | 600 |
| 2023-03-07 | 33.62 | $49.33 | — |
| 2023-03-06 | 34.69 | $49.33 | 5900 |
| 2023-03-03 | 35.81 | $50.73 | — |
| 2023-03-02 | 36.44 | $50.73 | 2105 |
| 2023-03-01 | 37.10 | $46.02 | 3044 |
| 2023-02-28 | 38.14 | $50.80 | — |
| 2023-02-27 | 37.85 | $50.80 | 1100 |
| 2023-02-24 | 37.53 | $50.00 | 900 |
| 2023-02-23 | 37.24 | $50.88 | 20200 |
| 2023-02-22 | 36.64 | $51.73 | 4800 |
| 2023-02-21 | 36.02 | $46.95 | 124 |
| 2023-02-17 | 36.18 | $47.50 | 120 |
| 2023-02-16 | 36.16 | $46.23 | 815 |
| 2023-02-15 | 36.35 | $45.76 | 320 |
| 2023-02-14 | 36.63 | $44.87 | 1420 |
| 2023-02-13 | 36.95 | $45.69 | 647 |
| 2023-02-10 | 37.30 | $42.56 | — |
| 2023-02-09 | 38.20 | $42.56 | 3600 |
| 2023-02-08 | 39.16 | $43.50 | 101 |
| 2023-02-07 | 39.85 | $42.52 | 8100 |
| 2023-02-06 | 40.76 | $45.33 | 10204 |
| 2023-02-03 | 40.84 | $45.91 | — |
| 2023-02-02 | 40.72 | $45.91 | — |
| 2023-02-01 | 40.60 | $45.91 | 5324 |
| 2023-01-31 | 40.47 | $45.71 | — |
| 2023-01-30 | 40.37 | $45.71 | — |
| 2023-01-27 | 40.26 | $45.71 | 255622 |
| 2023-01-26 | 40.14 | $44.73 | — |
| 2023-01-25 | 40.13 | $44.73 | 200 |
| 2023-01-24 | 40.12 | $45.91 | 300 |
| 2023-01-23 | 39.83 | $45.36 | 130336 |
| 2023-01-20 | 39.57 | $42.80 | 111620 |
| 2023-01-19 | 39.56 | $40.41 | 1127 |
| 2023-01-18 | 39.74 | $41.00 | 800 |
| 2023-01-17 | 39.78 | $42.27 | 1746 |
| 2023-01-13 | 39.53 | $44.85 | 232 |
| 2023-01-12 | 38.60 | $45.50 | 1800 |
| 2023-01-11 | 37.44 | $46.36 | — |
| 2023-01-10 | 35.99 | $46.36 | — |
| 2023-01-09 | 34.47 | $46.36 | 341 |
| 2023-01-06 | 32.86 | $45.04 | — |
| 2023-01-05 | 31.24 | $45.04 | — |
| 2023-01-04 | 29.53 | $45.04 | — |
| 2023-01-03 | 27.73 | $45.04 | 15400 |
| 2022-12-30 | 25.84 | $44.23 | 1222 |
| 2022-12-29 | 23.87 | $44.55 | 1107 |
| 2022-12-28 | 21.77 | $43.67 | — |
| 2022-12-27 | 19.60 | $43.67 | 5439 |
| 2022-12-23 | 17.30 | $43.75 | — |
| 2022-12-22 | 14.93 | $43.75 | 200 |
| 2022-12-21 | 12.43 | $45.21 | 1100 |
| 2022-12-20 | 9.57 | $45.21 | 2102 |
| 2022-12-19 | 6.57 | $43.75 | — |
| 2022-12-16 | 3.45 | $43.75 | 900 |
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