Is Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF (GGUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF (GGUS) research center and poll results.
AMEX : GGUS
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF
$65.09 USD
-$0.76 (-1.16%)
- Volume
- 12.35K
- Average Volume
- 24.53K
- Market Capitalization
- $436.08M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $69.46
- Year Low
- $55.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
66.54
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.25
Average
54.94
Maximum
67.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.54 | $65.03 | 12400 |
| 2026-07-16 | 66.60 | $65.85 | 11930 |
| 2026-07-15 | 66.67 | $67.22 | 14209 |
| 2026-07-14 | 66.69 | $67.25 | 9200 |
| 2026-07-13 | 66.65 | $66.31 | 12300 |
| 2026-07-10 | 66.64 | $67.66 | 7944 |
| 2026-07-09 | 66.51 | $67.31 | 13947 |
| 2026-07-08 | 66.45 | $66.46 | 12600 |
| 2026-07-07 | 66.46 | $66.28 | 12000 |
| 2026-07-06 | 66.48 | $67.33 | 13835 |
| 2026-07-02 | 66.54 | $66.31 | 27025 |
| 2026-07-01 | 66.64 | $67.50 | 25947 |
| 2026-06-30 | 66.73 | $68.25 | 20907 |
| 2026-06-29 | 66.78 | $67.00 | 8037 |
| 2026-06-26 | 66.87 | $65.43 | 14100 |
| 2026-06-25 | 67.03 | $64.75 | 17700 |
| 2026-06-24 | 67.18 | $65.44 | 11500 |
| 2026-06-23 | 67.30 | $65.55 | 10117 |
| 2026-06-22 | 67.39 | $66.62 | 16511 |
| 2026-06-18 | 67.41 | $67.20 | 11526 |
| 2026-06-17 | 67.40 | $66.33 | 193200 |
| 2026-06-16 | 67.39 | $67.23 | 28000 |
| 2026-06-15 | 67.35 | $67.68 | 66821 |
| 2026-06-12 | 67.30 | $66.26 | 6214 |
| 2026-06-11 | 67.37 | $66.20 | 12845 |
| 2026-06-10 | 67.40 | $65.05 | 14028 |
| 2026-06-09 | 67.46 | $66.20 | 10200 |
| 2026-06-08 | 67.47 | $66.66 | 21000 |
| 2026-06-05 | 67.45 | $66.51 | 14700 |
| 2026-06-04 | 67.41 | $68.63 | 9600 |
| 2026-06-03 | 67.27 | $68.39 | 15400 |
| 2026-06-02 | 67.09 | $69.13 | 13618 |
| 2026-06-01 | 66.85 | $69.28 | 425900 |
| 2026-05-29 | 66.61 | $68.88 | 14903 |
| 2026-05-28 | 66.38 | $68.56 | 15230 |
| 2026-05-27 | 66.14 | $67.79 | 12548 |
| 2026-05-26 | 65.95 | $67.75 | 15415 |
| 2026-05-22 | 65.79 | $67.37 | 16411 |
| 2026-05-21 | 65.64 | $67.05 | 12518 |
| 2026-05-20 | 65.48 | $67.02 | 13514 |
| 2026-05-19 | 65.35 | $66.13 | 11800 |
| 2026-05-18 | 65.22 | $66.52 | 10225 |
| 2026-05-15 | 65.09 | $66.70 | 12912 |
| 2026-05-14 | 64.96 | $67.56 | 13202 |
| 2026-05-13 | 64.75 | $66.75 | 8900 |
| 2026-05-12 | 64.58 | $66.33 | 13400 |
| 2026-05-11 | 64.37 | $66.32 | 10208 |
| 2026-05-08 | 64.12 | $66.28 | 8347 |
| 2026-05-07 | 63.82 | $65.84 | 6900 |
| 2026-05-06 | 63.55 | $65.80 | 22200 |
| 2026-05-05 | 63.27 | $64.70 | 11400 |
| 2026-05-04 | 62.96 | $64.40 | 13805 |
| 2026-05-01 | 62.68 | $64.53 | 14300 |
| 2026-04-30 | 62.37 | $64.18 | 31612 |
| 2026-04-29 | 62.08 | $63.85 | 13014 |
| 2026-04-28 | 61.79 | $63.95 | 12300 |
| 2026-04-27 | 61.39 | $64.49 | 23600 |
| 2026-04-24 | 60.98 | $64.45 | 8028 |
| 2026-04-23 | 60.63 | $63.71 | 11320 |
| 2026-04-22 | 60.38 | $64.41 | 12146 |
| 2026-04-21 | 60.08 | $63.55 | 13615 |
| 2026-04-20 | 59.86 | $64.00 | 10742 |
| 2026-04-17 | 59.56 | $64.18 | 7442 |
| 2026-04-16 | 59.31 | $63.28 | 9800 |
| 2026-04-15 | 59.11 | $63.26 | 16300 |
| 2026-04-14 | 58.96 | $62.22 | 9100 |
| 2026-04-13 | 58.86 | $61.26 | 10900 |
| 2026-04-10 | 58.77 | $60.42 | 9600 |
| 2026-04-09 | 58.75 | $60.38 | 9200 |
| 2026-04-08 | 58.79 | $60.14 | 245800 |
| 2026-04-07 | 58.85 | $58.62 | 20709 |
| 2026-04-06 | 58.98 | $58.63 | 17400 |
| 2026-04-02 | 59.09 | $58.42 | 10705 |
| 2026-04-01 | 59.25 | $58.47 | 12500 |
| 2026-03-31 | 59.40 | $57.98 | 19600 |
| 2026-03-30 | 59.55 | $55.94 | 17300 |
| 2026-03-27 | 59.83 | $56.21 | 27908 |
| 2026-03-26 | 60.08 | $57.48 | 14600 |
| 2026-03-25 | 60.29 | $58.76 | 14031 |
| 2026-03-24 | 60.46 | $58.46 | 26118 |
| 2026-03-23 | 60.61 | $59.03 | 15716 |
| 2026-03-20 | 60.70 | $58.08 | 16900 |
| 2026-03-19 | 60.87 | $59.14 | 15400 |
| 2026-03-18 | 60.97 | $59.35 | 17300 |
| 2026-03-17 | 61.07 | $60.24 | 13700 |
| 2026-03-16 | 61.11 | $60.14 | 18014 |
| 2026-03-13 | 61.14 | $59.48 | 10200 |
| 2026-03-12 | 61.21 | $60.07 | 10733 |
| 2026-03-11 | 61.31 | $61.20 | 16800 |
| 2026-03-10 | 61.36 | $61.23 | 29020 |
| 2026-03-09 | 61.42 | $61.38 | 18300 |
| 2026-03-06 | 61.45 | $60.73 | 18000 |
| 2026-03-05 | 61.43 | $61.53 | 23293 |
| 2026-03-04 | 61.42 | $61.64 | 36600 |
| 2026-03-03 | 61.44 | $60.96 | 20600 |
| 2026-03-02 | 61.55 | $61.43 | 16141 |
| 2026-02-27 | 61.63 | $61.29 | 139305 |
| 2026-02-26 | 61.74 | $61.68 | 15047 |
| 2026-02-25 | 61.83 | $62.15 | 15500 |
| 2026-02-24 | 61.92 | $61.42 | 15129 |
| 2026-02-23 | 62.02 | $60.78 | 35032 |
| 2026-02-20 | 62.14 | $61.56 | 12300 |
| 2026-02-19 | 62.20 | $61.17 | 14300 |
| 2026-02-18 | 62.27 | $61.38 | 11800 |
| 2026-02-17 | 62.30 | $61.02 | 16600 |
| 2026-02-13 | 62.42 | $60.73 | 9218 |
| 2026-02-12 | 62.55 | $60.84 | 16200 |
| 2026-02-11 | 62.68 | $62.11 | 10800 |
| 2026-02-10 | 62.78 | $62.22 | 10900 |
| 2026-02-09 | 62.88 | $62.43 | 11926 |
| 2026-02-06 | 62.97 | $61.94 | 51100 |
| 2026-02-05 | 63.06 | $60.39 | 213700 |
| 2026-02-04 | 63.25 | $61.31 | 11819 |
| 2026-02-03 | 63.39 | $62.07 | 14100 |
| 2026-02-02 | 63.48 | $63.15 | 14600 |
| 2026-01-30 | 63.49 | $62.93 | 10534 |
| 2026-01-29 | 63.53 | $63.46 | 38147 |
| 2026-01-28 | 63.57 | $63.61 | 38027 |
| 2026-01-27 | 63.60 | $63.80 | 24015 |
| 2026-01-26 | 63.65 | $63.48 | 19100 |
| 2026-01-23 | 63.71 | $63.12 | 11200 |
| 2026-01-22 | 63.78 | $62.93 | 14400 |
| 2026-01-21 | 63.84 | $62.51 | 33800 |
| 2026-01-20 | 63.91 | $61.85 | 23900 |
| 2026-01-16 | 63.97 | $63.43 | 10400 |
| 2026-01-15 | 63.91 | $63.49 | 220549 |
| 2026-01-14 | 63.90 | $63.35 | 15648 |
| 2026-01-13 | 63.90 | $64.10 | 10511 |
| 2026-01-12 | 63.87 | $64.27 | 8706 |
| 2026-01-09 | 63.87 | $64.13 | 16118 |
| 2026-01-08 | 63.88 | $63.72 | 11317 |
| 2026-01-07 | 63.90 | $64.25 | 11600 |
| 2026-01-06 | 63.89 | $64.15 | 10200 |
| 2026-01-05 | 63.90 | $63.80 | 4400 |
| 2026-01-02 | 63.91 | $63.51 | 12000 |
| 2025-12-31 | 63.94 | $63.66 | 6100 |
| 2025-12-30 | 63.95 | $64.18 | 22800 |
| 2025-12-29 | 63.93 | $64.33 | 5500 |
| 2025-12-26 | 63.90 | $64.67 | 6300 |
| 2025-12-24 | 63.85 | $64.66 | 13800 |
| 2025-12-23 | 63.77 | $64.53 | 10938 |
| 2025-12-22 | 63.68 | $64.27 | 11500 |
| 2025-12-19 | 63.53 | $63.83 | 12700 |
| 2025-12-18 | 63.39 | $63.00 | 49301 |
| 2025-12-17 | 63.35 | $62.23 | 16030 |
| 2025-12-16 | 63.34 | $63.43 | 14737 |
| 2025-12-15 | 63.29 | $63.23 | 15001 |
| 2025-12-12 | 63.28 | $63.47 | 15900 |
| 2025-12-11 | 63.25 | $64.33 | 12500 |
| 2025-12-10 | 63.25 | $64.40 | 14817 |
| 2025-12-09 | 63.26 | $64.08 | 9800 |
| 2025-12-08 | 63.28 | $64.10 | 9600 |
| 2025-12-05 | 63.23 | $64.25 | 7600 |
| 2025-12-04 | 63.18 | $64.09 | 7123 |
| 2025-12-03 | 63.20 | $64.04 | 7600 |
| 2025-12-02 | 63.21 | $63.92 | 6343 |
| 2025-12-01 | 63.28 | $63.64 | 8719 |
| 2025-11-28 | 63.36 | $63.83 | 6600 |
| 2025-11-26 | 63.41 | $63.58 | 9900 |
| 2025-11-25 | 63.53 | $63.15 | 9800 |
| 2025-11-24 | 63.66 | $62.69 | 5800 |
| 2025-11-21 | 63.79 | $61.38 | 9608 |
| 2025-11-20 | 63.94 | $60.94 | 78700 |
| 2025-11-19 | 64.08 | $62.28 | 19233 |
| 2025-11-18 | 64.13 | $61.89 | 10408 |
| 2025-11-17 | 64.22 | $62.42 | 10126 |
| 2025-11-14 | 64.29 | $63.04 | 9700 |
| 2025-11-13 | 64.29 | $62.99 | 11225 |
| 2025-11-12 | 64.28 | $64.36 | 10300 |
| 2025-11-11 | 64.22 | $64.44 | 8700 |
| 2025-11-10 | 64.15 | $64.61 | 80003 |
| 2025-11-07 | 64.08 | $63.13 | 80021 |
| 2025-11-06 | 64.04 | $63.26 | 9527 |
| 2025-11-05 | 64.08 | $64.37 | 15400 |
| 2025-11-04 | 64.07 | $64.24 | 11200 |
| 2025-11-03 | 64.03 | $65.39 | 11000 |
| 2025-10-31 | 63.96 | $65.17 | 6100 |
| 2025-10-30 | 63.87 | $64.92 | 9933 |
| 2025-10-29 | 63.81 | $65.88 | 8200 |
| 2025-10-28 | 63.70 | $65.76 | 12000 |
| 2025-10-27 | 63.58 | $65.30 | 154941 |
| 2025-10-24 | 63.46 | $64.33 | 7733 |
| 2025-10-23 | 63.38 | $63.80 | 7639 |
| 2025-10-22 | 63.31 | $63.27 | 12347 |
| 2025-10-21 | 63.29 | $63.79 | 8500 |
| 2025-10-20 | 63.26 | $63.72 | 10630 |
| 2025-10-17 | 63.28 | $63.11 | 6100 |
| 2025-10-16 | 63.30 | $62.84 | 13500 |
| 2025-10-15 | 63.31 | $63.10 | 6100 |
| 2025-10-14 | 63.28 | $62.91 | 5122 |
| 2025-10-13 | 63.28 | $63.37 | 5800 |
| 2025-10-10 | 63.25 | $62.21 | 9225 |
| 2025-10-09 | 63.26 | $64.12 | 3400 |
| 2025-10-08 | 63.17 | $64.13 | 18800 |
| 2025-10-07 | 63.06 | $63.53 | 16500 |
| 2025-10-06 | 62.95 | $63.91 | 41600 |
| 2025-10-03 | 62.81 | $63.47 | 5900 |
| 2025-10-02 | 62.67 | $63.70 | 7108 |
| 2025-10-01 | 62.53 | $63.67 | 7724 |
| 2025-09-30 | 62.35 | $63.29 | 17300 |
| 2025-09-29 | 62.18 | $62.98 | 26300 |
| 2025-09-26 | 62.05 | $62.70 | 15800 |
| 2025-09-25 | 61.97 | $62.37 | 10439 |
| 2025-09-24 | 61.89 | $62.88 | 8746 |
| 2025-09-23 | 61.78 | $63.27 | 6000 |
| 2025-09-22 | 61.62 | $63.95 | 13700 |
| 2025-09-19 | 61.44 | $63.54 | 6111 |
| 2025-09-18 | 61.24 | $63.01 | 6209 |
| 2025-09-17 | 61.07 | $62.60 | 9516 |
| 2025-09-16 | 60.94 | $62.85 | 11304 |
| 2025-09-15 | 60.84 | $62.87 | 8440 |
| 2025-09-12 | 60.73 | $62.40 | 12346 |
| 2025-09-11 | 60.65 | $62.29 | 14308 |
| 2025-09-10 | 60.58 | $61.92 | 10500 |
| 2025-09-09 | 60.53 | $61.37 | 4523 |
| 2025-09-08 | 60.47 | $61.10 | 8231 |
| 2025-09-05 | 60.43 | $60.67 | 8100 |
| 2025-09-04 | 60.38 | $60.79 | 18507 |
| 2025-09-03 | 60.35 | $60.23 | 17845 |
| 2025-09-02 | 60.32 | $59.90 | 8900 |
| 2025-08-29 | 60.33 | $60.32 | 8311 |
| 2025-08-28 | 60.25 | $61.09 | 21000 |
| 2025-08-27 | 60.19 | $60.71 | 9206 |
| 2025-08-26 | 60.15 | $60.62 | 22100 |
| 2025-08-25 | 60.11 | $60.23 | 12441 |
| 2025-08-22 | 60.10 | $60.34 | 17700 |
| 2025-08-21 | 60.07 | $59.44 | 9236 |
| 2025-08-20 | 60.08 | $59.68 | 541512 |
| 2025-08-19 | 60.06 | $59.98 | 489303 |
| 2025-08-18 | 60.01 | $60.79 | 7131 |
| 2025-08-15 | 59.93 | $60.73 | 3800 |
| 2025-08-14 | 59.85 | $60.88 | 2300 |
| 2025-08-13 | 59.76 | $60.83 | 2643 |
| 2025-08-12 | 59.66 | $60.89 | 4530 |
| 2025-08-11 | 59.54 | $60.12 | 1603 |
| 2025-08-08 | 59.45 | $60.26 | 2732 |
| 2025-08-07 | 59.35 | $59.86 | 3000 |
| 2025-08-06 | 59.28 | $60.17 | 2318 |
| 2025-08-05 | 59.19 | $59.56 | 2100 |
| 2025-08-04 | 59.11 | $60.02 | 2600 |
| 2025-08-01 | 59.00 | $58.88 | 11500 |
| 2025-07-31 | 58.97 | $59.86 | 157805 |
| 2025-07-30 | 58.86 | $59.89 | 2300 |
| 2025-07-29 | 58.73 | $59.75 | 2300 |
| 2025-07-28 | 58.64 | $60.04 | 3324 |
| 2025-07-25 | 58.52 | $59.83 | 30806 |
| 2025-07-24 | 58.39 | $59.54 | 3100 |
| 2025-07-23 | 58.25 | $59.32 | 5408 |
| 2025-07-22 | 58.12 | $58.89 | 2605 |
| 2025-07-21 | 57.97 | $59.20 | 2105 |
| 2025-07-18 | 57.77 | $59.13 | 1139 |
| 2025-07-17 | 57.59 | $59.16 | 7400 |
| 2025-07-16 | 57.41 | $58.74 | 2900 |
| 2025-07-15 | 57.27 | $58.55 | 4715 |
| 2025-07-14 | 57.12 | $58.44 | 5200 |
| 2025-07-11 | 57.00 | $58.21 | 2400 |
| 2025-07-10 | 56.88 | $58.39 | 4047 |
| 2025-07-09 | 56.76 | $58.41 | 4013 |
| 2025-07-08 | 56.63 | $57.87 | 7200 |
| 2025-07-07 | 56.52 | $57.91 | 6209 |
| 2025-07-03 | 56.38 | $58.30 | 2200 |
| 2025-07-02 | 56.24 | $57.67 | 3700 |
| 2025-07-01 | 56.13 | $57.31 | 2200 |
| 2025-06-30 | 56.01 | $57.97 | 12200 |
| 2025-06-27 | 55.85 | $57.55 | 4928 |
| 2025-06-26 | 55.70 | $57.30 | 2000 |
| 2025-06-25 | 55.56 | $56.74 | 43904 |
| 2025-06-24 | 55.47 | $56.65 | 6400 |
| 2025-06-23 | 55.31 | $55.87 | 8103 |
| 2025-06-20 | 55.21 | $55.19 | 9200 |
| 2025-06-18 | 55.15 | $55.51 | 3601 |
| 2025-06-17 | 55.11 | $55.61 | 3235 |
| 2025-06-16 | 55.08 | $56.04 | 3200 |
| 2025-06-13 | 55.03 | $55.38 | 2449 |
| 2025-06-12 | 54.98 | $56.11 | 1300 |
| 2025-06-11 | 54.91 | $55.89 | 2500 |
| 2025-06-10 | 54.83 | $55.99 | 3200 |
| 2025-06-09 | 54.71 | $55.70 | 3100 |
| 2025-06-06 | 54.49 | $55.66 | 2900 |
| 2025-06-05 | 54.29 | $55.06 | 6600 |
| 2025-06-04 | 54.09 | $55.59 | 3547 |
| 2025-06-03 | 53.86 | $55.42 | 3700 |
| 2025-06-02 | 53.66 | $54.97 | 4405 |
| 2025-05-30 | 53.50 | $54.75 | 286900 |
| 2025-05-29 | 53.31 | $54.61 | 326510 |
| 2025-05-28 | 53.10 | $54.54 | 24400 |
| 2025-05-27 | 52.89 | $54.78 | 6700 |
| 2025-05-23 | 52.66 | $53.51 | 4115 |
| 2025-05-22 | 52.49 | $53.98 | 5328 |
| 2025-05-21 | 52.24 | $53.88 | 2740 |
| 2025-05-20 | 51.95 | $54.76 | 4100 |
| 2025-05-19 | 51.56 | $54.94 | 7800 |
| 2025-05-16 | 51.10 | $54.98 | 5300 |
| 2025-05-15 | 50.70 | $54.56 | 6300 |
| 2025-05-14 | 50.31 | $54.56 | 1700 |
| 2025-05-13 | 49.99 | $54.31 | 7613 |
| 2025-05-12 | 49.68 | $53.54 | 2500 |
| 2025-05-09 | 49.40 | $51.46 | 1602 |
| 2025-05-08 | 49.18 | $51.53 | 4100 |
| 2025-05-07 | 49.05 | $51.22 | 2927 |
| 2025-05-06 | 48.68 | $50.94 | 3500 |
| 2025-05-05 | 48.37 | $51.45 | 3119 |
| 2025-05-02 | 48.03 | $51.79 | 3503 |
| 2025-05-01 | 47.82 | $50.83 | 2200 |
| 2025-04-30 | 47.79 | $50.45 | 6938 |
| 2025-04-29 | 47.76 | $50.42 | 2200 |
| 2025-04-28 | 47.71 | $50.10 | 2516 |
| 2025-04-25 | 47.67 | $50.05 | 5600 |
| 2025-04-24 | 47.69 | $49.10 | 32117 |
| 2025-04-23 | 47.78 | $48.05 | 17614 |
| 2025-04-22 | 47.97 | $46.98 | 19500 |
| 2025-04-21 | 48.21 | $45.73 | 4300 |
| 2025-04-17 | 48.45 | $46.98 | 3421 |
| 2025-04-16 | 48.62 | $46.78 | 3400 |
| 2025-04-15 | 48.80 | $48.17 | 3300 |
| 2025-04-14 | 48.88 | $48.11 | 1900 |
| 2025-04-11 | 49.00 | $47.85 | 2800 |
| 2025-04-10 | 49.12 | $47.01 | 7126 |
| 2025-04-09 | 49.22 | $48.90 | 5100 |
| 2025-04-08 | 49.29 | $43.98 | 465000 |
| 2025-04-07 | 49.57 | $44.64 | 8400 |
| 2025-04-04 | 49.82 | $44.70 | 8800 |
| 2025-04-03 | 50.17 | $47.57 | 8002 |
| 2025-04-02 | 50.36 | $50.28 | 11800 |
| 2025-04-01 | 50.49 | $49.75 | 13400 |
| 2025-03-31 | 50.62 | $49.37 | 295300 |
| 2025-03-28 | 50.78 | $49.32 | 3800 |
| 2025-03-27 | 51.01 | $50.55 | 4745 |
| 2025-03-26 | 51.13 | $50.84 | 3200 |
| 2025-03-25 | 51.31 | $51.84 | 1100 |
| 2025-03-24 | 51.42 | $51.77 | 5021 |
| 2025-03-21 | 51.57 | $50.59 | 16800 |
| 2025-03-20 | 51.80 | $50.34 | 15903 |
| 2025-03-19 | 52.10 | $50.44 | 29400 |
| 2025-03-18 | 52.41 | $49.70 | 904700 |
| 2025-03-17 | 52.77 | $50.58 | 300 |
| 2025-03-14 | 53.08 | $50.32 | 100 |
| 2025-03-13 | 53.40 | $49.01 | 200 |
| 2025-03-12 | 53.75 | $50.15 | 120 |
| 2025-03-11 | 54.04 | $49.58 | 100 |
| 2025-03-10 | 54.37 | $49.64 | 100 |
| 2025-03-07 | 54.67 | $51.72 | 4600 |
| 2025-03-06 | 54.89 | $51.42 | 100 |
| 2025-03-05 | 55.11 | $52.92 | 3700 |
| 2025-03-04 | 55.24 | $52.28 | 4422 |
| 2025-03-03 | 55.37 | $52.64 | 1400 |
| 2025-02-28 | 55.51 | $53.88 | 11800 |
| 2025-02-27 | 55.60 | $53.03 | 800 |
| 2025-02-26 | 55.72 | $54.36 | 4400 |
| 2025-02-25 | 55.78 | $54.12 | 1638 |
| 2025-02-24 | 55.80 | $54.62 | 5800 |
| 2025-02-21 | 55.88 | $55.16 | 4800 |
| 2025-02-20 | 55.94 | $56.37 | 1200 |
| 2025-02-19 | 55.93 | $56.73 | 18726 |
| 2025-02-18 | 55.86 | $56.83 | 2000 |
| 2025-02-14 | 55.77 | $56.75 | 23045 |
| 2025-02-13 | 55.65 | $56.73 | 2200 |
| 2025-02-12 | 55.55 | $56.00 | 29521 |
| 2025-02-11 | 55.42 | $55.97 | 338 |
| 2025-02-10 | 55.30 | $56.16 | 202 |
| 2025-02-07 | 55.18 | $55.63 | 4700 |
| 2025-02-06 | 55.13 | $56.15 | 23900 |
| 2025-02-05 | 55.05 | $55.80 | 200 |
| 2025-02-04 | 55.03 | $55.52 | 300 |
| 2025-02-03 | 55.01 | $54.94 | 2323 |
| 2025-01-31 | 54.98 | $55.46 | 1135 |
| 2025-01-30 | 54.93 | $55.72 | 1310 |
| 2025-01-29 | 54.90 | $55.31 | 1400 |
| 2025-01-28 | 54.91 | $55.66 | 8900 |
| 2025-01-27 | 54.96 | $54.57 | 6842 |
| 2025-01-24 | 55.05 | $56.15 | 7738 |
| 2025-01-23 | 55.03 | $56.36 | 4640 |
| 2025-01-22 | 54.98 | $56.12 | 1522 |
| 2025-01-21 | 54.92 | $55.42 | 112400 |
| 2025-01-17 | 54.90 | $54.98 | 394200 |
| 2025-01-16 | 54.98 | $54.40 | 100 |
| 2025-01-15 | 55.11 | $54.65 | 100 |
| 2025-01-14 | 55.20 | $53.38 | 600 |
| 2025-01-13 | 55.33 | $53.55 | 2900 |
| 2025-01-10 | 55.48 | $53.77 | 932 |
| 2025-01-08 | 55.57 | $54.65 | 800 |
| 2025-01-07 | 55.62 | $54.51 | 800 |
| 2025-01-06 | 55.71 | $55.49 | 400 |
| 2025-01-03 | 55.73 | $55.08 | 800 |
| 2025-01-02 | 55.77 | $54.33 | 1514 |
| 2024-12-31 | 55.82 | $54.52 | 1134 |
| 2024-12-30 | 55.84 | $55.05 | 4600 |
| 2024-12-27 | 55.81 | $55.64 | 6600 |
| 2024-12-26 | 55.73 | $56.49 | 2400 |
| 2024-12-24 | 55.63 | $56.44 | 300 |
| 2024-12-23 | 55.51 | $55.79 | 1200 |
| 2024-12-20 | 55.42 | $55.36 | 100 |
| 2024-12-19 | 55.35 | $54.86 | 1100 |
| 2024-12-18 | 55.29 | $55.01 | 6600 |
| 2024-12-17 | 55.22 | $56.72 | 9609 |
| 2024-12-16 | 55.04 | $56.97 | 723 |
| 2024-12-13 | 54.83 | $56.32 | 100 |
| 2024-12-12 | 54.71 | $56.10 | 4100 |
| 2024-12-11 | 54.62 | $56.44 | 19300 |
| 2024-12-10 | 54.51 | $55.54 | 420640 |
| 2024-12-09 | 54.46 | $55.80 | 419 |
| 2024-12-06 | 54.39 | $56.30 | 100 |
| 2024-12-05 | 54.27 | $55.82 | 4200 |
| 2024-12-04 | 54.14 | $55.96 | 915 |
| 2024-12-03 | 53.93 | $55.21 | 100 |
| 2024-12-02 | 53.72 | $54.92 | 1649 |
| 2024-11-29 | 53.54 | $54.53 | 100 |
| 2024-11-27 | 53.35 | $54.05 | 3616 |
| 2024-11-26 | 53.26 | $54.45 | 241100 |
| 2024-11-25 | 53.17 | $54.05 | 161845 |
| 2024-11-22 | 53.07 | $54.08 | 322 |
| 2024-11-21 | 52.97 | $53.93 | 1100 |
| 2024-11-20 | 52.87 | $53.59 | 100 |
| 2024-11-19 | 52.76 | $53.63 | 700 |
| 2024-11-18 | 52.70 | $53.05 | 8531 |
| 2024-11-15 | 52.66 | $52.88 | 848 |
| 2024-11-14 | 52.62 | $53.87 | 102 |
| 2024-11-13 | 52.53 | $54.26 | 100 |
| 2024-11-12 | 52.41 | $54.35 | 100 |
| 2024-11-11 | 52.27 | $54.42 | 100 |
| 2024-11-08 | 52.17 | $54.36 | 991300 |
| 2024-11-07 | 52.04 | $54.00 | 100 |
| 2024-11-06 | 51.93 | $53.14 | 100 |
| 2024-11-05 | 51.86 | $51.79 | 100 |
| 2024-11-04 | 51.84 | $51.06 | 1945 |
| 2024-11-01 | 51.82 | $51.22 | 100 |
| 2024-10-31 | 51.82 | $50.91 | 306244 |
| 2024-10-30 | 51.81 | $52.18 | 8504 |
| 2024-10-29 | 51.74 | $52.53 | 100 |
| 2024-10-28 | 51.65 | $52.15 | 100 |
| 2024-10-25 | 51.62 | $52.06 | 100 |
| 2024-10-24 | 51.57 | $51.90 | 100 |
| 2024-10-23 | 51.55 | $51.48 | 100 |
| 2024-10-22 | 51.54 | $52.30 | 100 |
| 2024-10-21 | 51.49 | $52.29 | 100 |
| 2024-10-18 | 51.44 | $52.21 | 100 |
| 2024-10-17 | 51.38 | $51.90 | 100 |
| 2024-10-16 | 51.35 | $51.85 | 100 |
| 2024-10-15 | 51.26 | $51.71 | 100 |
| 2024-10-14 | 51.19 | $52.32 | 100 |
| 2024-10-11 | 51.08 | $51.85 | 9108 |
| 2024-10-10 | 51.00 | $51.72 | 100 |
| 2024-10-09 | 50.92 | $51.81 | 100 |
| 2024-10-08 | 50.80 | $51.39 | 100 |
| 2024-10-07 | 50.67 | $50.60 | 100 |
| 2024-10-04 | 50.55 | $51.24 | 100 |
| 2024-10-03 | 50.37 | $50.69 | 423 |
| 2024-10-02 | 50.27 | $50.82 | 100 |
| 2024-10-01 | 50.17 | $50.79 | 1141 |
| 2024-09-30 | 50.07 | $51.41 | 6101 |
| 2024-09-27 | 50.00 | $51.20 | 100 |
| 2024-09-26 | 49.92 | $51.41 | 100 |
| 2024-09-25 | 49.82 | $51.28 | 100 |
| 2024-09-24 | 49.75 | $51.24 | 600 |
| 2024-09-23 | 49.68 | $51.27 | 100 |
| 2024-09-20 | 49.62 | $51.17 | 100 |
| 2024-09-19 | 49.54 | $51.19 | 100 |
| 2024-09-18 | 49.49 | $50.12 | 100 |
| 2024-09-17 | 49.49 | $50.21 | 100 |
| 2024-09-16 | 49.48 | $50.21 | 100 |
| 2024-09-13 | 49.45 | $50.28 | 100 |
| 2024-09-12 | 49.41 | $49.97 | 700 |
| 2024-09-11 | 49.34 | $49.53 | 100 |
| 2024-09-10 | 49.28 | $48.71 | 102 |
| 2024-09-09 | 49.21 | $48.23 | 100 |
| 2024-09-06 | 49.17 | $47.70 | 100 |
| 2024-09-05 | 49.13 | $48.67 | 100 |
| 2024-09-04 | 48.98 | $48.79 | 100 |
| 2024-09-03 | 48.85 | $48.79 | 100 |
| 2024-08-30 | 48.69 | $50.05 | 128 |
| 2024-08-29 | 48.53 | $49.52 | 100 |
| 2024-08-28 | 48.46 | $49.50 | 100 |
| 2024-08-27 | 48.42 | $49.91 | 205 |
| 2024-08-26 | 48.32 | $49.75 | 100 |
| 2024-08-23 | 48.25 | $50.11 | 100 |
| 2024-08-22 | 48.14 | $49.56 | 6100 |
| 2024-08-21 | 48.06 | $50.28 | 100 |
| 2024-08-20 | 47.95 | $50.05 | 100 |
| 2024-08-19 | 47.94 | $49.97 | 100 |
| 2024-08-16 | 47.94 | $49.54 | 108 |
| 2024-08-15 | 47.92 | $49.50 | 100 |
| 2024-08-14 | 47.91 | $48.58 | 5317 |
| 2024-08-13 | 47.98 | $48.40 | 100 |
| 2024-08-12 | 48.12 | $47.38 | 100 |
| 2024-08-09 | 48.31 | $47.40 | 100 |
| 2024-08-08 | 48.49 | $46.92 | 100 |
| 2024-08-07 | 48.68 | $45.66 | 100 |
| 2024-08-06 | 48.97 | $46.12 | 100 |
| 2024-08-05 | 49.22 | $45.52 | 100 |
| 2024-08-02 | 49.50 | $47.02 | 23015 |
| 2024-08-01 | 49.70 | $47.96 | 200 |
| 2024-07-31 | 49.83 | $48.78 | 16808 |
| 2024-07-30 | 49.90 | $47.84 | 100 |
| 2024-07-29 | 49.99 | $48.31 | 127709 |
| 2024-07-26 | 50.05 | $48.09 | 100 |
| 2024-07-25 | 50.12 | $47.80 | 409 |
| 2024-07-24 | 50.21 | $48.16 | 100 |
| 2024-07-23 | 50.26 | $49.89 | 100 |
| 2024-07-22 | 50.21 | $49.85 | 100 |
| 2024-07-19 | 50.19 | $49.16 | 100 |
| 2024-07-18 | 50.20 | $49.43 | 100 |
| 2024-07-17 | 50.21 | $49.94 | 100 |
| 2024-07-16 | 50.20 | $51.22 | 100 |
| 2024-07-15 | 50.09 | $51.11 | 100 |
| 2024-07-12 | 49.98 | $50.94 | 200 |
| 2024-07-11 | 49.87 | $50.70 | 626 |
| 2024-07-10 | 49.74 | $51.50 | 100 |
| 2024-07-09 | 49.55 | $51.08 | 82802 |
| 2024-07-08 | 49.38 | $51.12 | 100 |
| 2024-07-05 | 49.21 | $51.12 | 100 |
| 2024-07-03 | 49.03 | $50.53 | 600 |
| 2024-07-02 | 48.85 | $50.18 | 600 |
| 2024-07-01 | 48.67 | $49.75 | 100 |
| 2024-06-28 | 48.50 | $49.38 | 16436 |
| 2024-06-27 | 48.35 | $49.57 | 3210 |
| 2024-06-26 | 48.22 | $49.47 | 6400 |
| 2024-06-25 | 48.10 | $49.23 | 1915 |
| 2024-06-24 | 48.00 | $48.97 | 720 |
| 2024-06-21 | 47.88 | $49.37 | 1604 |
| 2024-06-20 | 47.76 | $49.40 | 500 |
| 2024-06-18 | 47.65 | $49.64 | 1002 |
| 2024-06-17 | 47.51 | $49.63 | 202 |
| 2024-06-14 | 47.37 | $49.04 | 800 |
| 2024-06-13 | 47.26 | $48.98 | 1300 |
| 2024-06-12 | 47.16 | $48.74 | 113 |
| 2024-06-11 | 47.04 | $48.08 | 4529 |
| 2024-06-10 | 46.93 | $47.78 | 45600 |
| 2024-06-07 | 46.85 | $47.63 | — |
| 2024-06-06 | 46.76 | $47.66 | 100 |
| 2024-06-05 | 46.67 | $47.61 | 4.2M |
| 2024-06-04 | 46.58 | $46.83 | 100 |
| 2024-06-03 | 46.53 | $46.62 | 4318 |
| 2024-05-31 | 46.46 | $46.46 | 846640 |
| 2024-05-30 | 46.36 | $46.37 | 202 |
| 2024-05-29 | 46.24 | $46.90 | 100 |
| 2024-05-28 | 46.12 | $47.14 | 100 |
| 2024-05-24 | 46.01 | $47.07 | 100 |
| 2024-05-23 | 45.90 | $46.73 | 100 |
| 2024-05-22 | 45.77 | $46.92 | 100 |
| 2024-05-21 | 45.65 | $47.12 | 100 |
| 2024-05-20 | 45.51 | $46.98 | 100 |
| 2024-05-17 | 45.35 | $46.79 | 100 |
| 2024-05-16 | 45.18 | $46.86 | 100 |
| 2024-05-15 | 45.05 | $46.98 | 849 |
| 2024-05-14 | 44.92 | $46.28 | 100 |
| 2024-05-13 | 44.84 | $45.96 | 100 |
| 2024-05-10 | 44.78 | $46.02 | 100 |
| 2024-05-09 | 44.76 | $45.90 | 100 |
| 2024-05-08 | 44.77 | $45.78 | 100 |
| 2024-05-07 | 44.76 | $45.86 | 100 |
| 2024-05-06 | 44.77 | $45.80 | 100 |
| 2024-05-03 | 44.77 | $45.22 | 100 |
| 2024-05-02 | 44.81 | $44.49 | 100 |
| 2024-05-01 | 44.85 | $44.09 | 100 |
| 2024-04-30 | 44.94 | $44.31 | 200 |
| 2024-04-29 | 45.02 | $44.98 | 100 |
| 2024-04-26 | 45.08 | $44.87 | 100 |
| 2024-04-25 | 45.16 | $44.22 | 100 |
| 2024-04-24 | 45.27 | $44.47 | 100 |
| 2024-04-23 | 45.36 | $44.40 | 100 |
| 2024-04-22 | 45.45 | $43.73 | 100 |
| 2024-04-19 | 45.60 | $43.40 | 100 |
| 2024-04-18 | 45.76 | $44.16 | 600 |
| 2024-04-17 | 45.88 | $44.42 | 603 |
| 2024-04-16 | 45.96 | $44.79 | 100 |
| 2024-04-15 | 46.01 | $44.75 | 100 |
| 2024-04-12 | 46.05 | $45.47 | 119 |
| 2024-04-11 | 46.07 | $46.19 | 204 |
| 2024-04-10 | 46.05 | $45.65 | 368014 |
| 2024-04-09 | 46.08 | $45.92 | 100 |
| 2024-04-08 | 46.05 | $45.91 | 100 |
| 2024-04-05 | 46.04 | $45.94 | 1000 |
| 2024-04-04 | 46.06 | $45.35 | 100 |
| 2024-04-03 | 46.07 | $45.93 | 100 |
| 2024-04-02 | 46.04 | $45.85 | 100 |
| 2024-04-01 | 46.04 | $46.27 | 305 |
| 2024-03-28 | 46.04 | $46.36 | 428637 |
| 2024-03-27 | 46.01 | $46.39 | 176100 |
| 2024-03-26 | 45.96 | $46.25 | 1616 |
| 2024-03-25 | 45.93 | $46.36 | 100 |
| 2024-03-22 | 45.89 | $46.59 | 527 |
| 2024-03-21 | 45.84 | $46.68 | 100 |
| 2024-03-20 | 45.79 | $46.52 | 100 |
| 2024-03-19 | 45.68 | $46.08 | 100 |
| 2024-03-18 | 45.60 | $45.79 | 700 |
| 2024-03-15 | 45.56 | $45.43 | 162400 |
| 2024-03-14 | 45.55 | $45.87 | 100 |
| 2024-03-13 | 45.51 | $45.94 | 839 |
| 2024-03-12 | 45.44 | $46.16 | 100 |
| 2024-03-11 | 45.39 | $45.41 | 100 |
| 2024-03-08 | 45.39 | $45.67 | 100 |
| 2024-03-07 | 45.36 | $46.20 | 100 |
| 2024-03-06 | 45.29 | $45.57 | 347800 |
| 2024-03-05 | 45.23 | $45.31 | 3700 |
| 2024-03-04 | 45.19 | $46.02 | 12500 |
| 2024-03-01 | 45.10 | $46.20 | 209612 |
| 2024-02-29 | 44.97 | $45.77 | 321 |
| 2024-02-28 | 44.83 | $45.43 | 100 |
| 2024-02-27 | 44.75 | $45.59 | 100 |
| 2024-02-26 | 44.66 | $45.54 | 381800 |
| 2024-02-23 | 44.56 | $45.63 | 100 |
| 2024-02-22 | 44.45 | $45.65 | 100 |
| 2024-02-21 | 44.35 | $44.40 | 100 |
| 2024-02-20 | 44.30 | $44.46 | 528 |
| 2024-02-16 | 44.24 | $44.95 | 400 |
| 2024-02-15 | 44.15 | $45.22 | 100 |
| 2024-02-14 | 44.01 | $45.09 | 100 |
| 2024-02-13 | 43.86 | $44.54 | 100 |
| 2024-02-12 | 43.74 | $45.17 | 1000 |
| 2024-02-09 | 43.60 | $45.43 | 100 |
| 2024-02-08 | 43.44 | $45.01 | 100 |
| 2024-02-07 | 43.29 | $44.91 | 100 |
| 2024-02-06 | 43.13 | $44.34 | 140640 |
| 2024-02-05 | 43.00 | $44.35 | 100 |
| 2024-02-02 | 42.83 | $44.40 | 100 |
| 2024-02-01 | 42.65 | $43.52 | 100 |
| 2024-01-31 | 42.52 | $42.98 | 640400 |
| 2024-01-30 | 42.44 | $43.78 | 100 |
| 2024-01-29 | 42.35 | $43.92 | 100 |
| 2024-01-26 | 42.26 | $43.45 | 500 |
| 2024-01-25 | 42.19 | $43.49 | 100 |
| 2024-01-24 | 42.12 | $43.51 | 100 |
| 2024-01-23 | 42.04 | $43.39 | 100 |
| 2024-01-22 | 41.96 | $43.29 | 100 |
| 2024-01-19 | 41.87 | $43.14 | 303 |
| 2024-01-18 | 41.82 | $42.54 | 220 |
| 2024-01-17 | 41.78 | $42.02 | 100 |
| 2024-01-16 | 41.76 | $42.18 | 100 |
| 2024-01-12 | 41.72 | $42.27 | 100 |
| 2024-01-11 | 41.68 | $42.23 | 600 |
| 2024-01-10 | 41.62 | $42.13 | 100 |
| 2024-01-09 | 41.55 | $41.74 | 100 |
| 2024-01-08 | 41.49 | $41.66 | 604 |
| 2024-01-05 | 41.43 | $40.87 | 100 |
| 2024-01-04 | 41.38 | $40.83 | 100 |
| 2024-01-03 | 41.34 | $40.97 | 100 |
| 2024-01-02 | 41.30 | $41.36 | 101 |
| 2023-12-29 | 41.25 | $41.96 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
66.58
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.27
Average
54.93
Maximum
67.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.58 | $65.03 | 12400 |
| 2026-07-16 | 66.74 | $65.85 | 11930 |
| 2026-07-15 | 66.84 | $67.22 | 14209 |
| 2026-07-14 | 66.80 | $67.25 | 9200 |
| 2026-07-13 | 66.75 | $66.31 | 12300 |
| 2026-07-10 | 66.79 | $67.66 | 7944 |
| 2026-07-09 | 66.70 | $67.31 | 13947 |
| 2026-07-08 | 66.64 | $66.46 | 12600 |
| 2026-07-07 | 66.66 | $66.28 | 12000 |
| 2026-07-06 | 66.70 | $67.33 | 13835 |
| 2026-07-02 | 66.63 | $66.31 | 27025 |
| 2026-07-01 | 66.66 | $67.50 | 25947 |
| 2026-06-30 | 66.58 | $68.25 | 20907 |
| 2026-06-29 | 66.40 | $67.00 | 8037 |
| 2026-06-26 | 66.34 | $65.43 | 14100 |
| 2026-06-25 | 66.43 | $64.75 | 17700 |
| 2026-06-24 | 66.61 | $65.44 | 11500 |
| 2026-06-23 | 66.73 | $65.55 | 10117 |
| 2026-06-22 | 66.86 | $66.62 | 16511 |
| 2026-06-18 | 66.88 | $67.20 | 11526 |
| 2026-06-17 | 66.85 | $66.33 | 193200 |
| 2026-06-16 | 66.90 | $67.23 | 28000 |
| 2026-06-15 | 66.87 | $67.68 | 66821 |
| 2026-06-12 | 66.78 | $66.26 | 6214 |
| 2026-06-11 | 66.84 | $66.20 | 12845 |
| 2026-06-10 | 66.91 | $65.05 | 14028 |
| 2026-06-09 | 67.10 | $66.20 | 10200 |
| 2026-06-08 | 67.20 | $66.66 | 21000 |
| 2026-06-05 | 67.25 | $66.51 | 14700 |
| 2026-06-04 | 67.33 | $68.63 | 9600 |
| 2026-06-03 | 67.19 | $68.39 | 15400 |
| 2026-06-02 | 67.07 | $69.13 | 13618 |
| 2026-06-01 | 66.85 | $69.28 | 425900 |
| 2026-05-29 | 66.60 | $68.88 | 14903 |
| 2026-05-28 | 66.36 | $68.56 | 15230 |
| 2026-05-27 | 66.12 | $67.79 | 12548 |
| 2026-05-26 | 65.95 | $67.75 | 15415 |
| 2026-05-22 | 65.76 | $67.37 | 16411 |
| 2026-05-21 | 65.59 | $67.05 | 12518 |
| 2026-05-20 | 65.44 | $67.02 | 13514 |
| 2026-05-19 | 65.27 | $66.13 | 11800 |
| 2026-05-18 | 65.18 | $66.52 | 10225 |
| 2026-05-15 | 65.04 | $66.70 | 12912 |
| 2026-05-14 | 64.86 | $67.56 | 13202 |
| 2026-05-13 | 64.58 | $66.75 | 8900 |
| 2026-05-12 | 64.35 | $66.33 | 13400 |
| 2026-05-11 | 64.14 | $66.32 | 10208 |
| 2026-05-08 | 63.91 | $66.28 | 8347 |
| 2026-05-07 | 63.66 | $65.84 | 6900 |
| 2026-05-06 | 63.43 | $65.80 | 22200 |
| 2026-05-05 | 63.18 | $64.70 | 11400 |
| 2026-05-04 | 63.02 | $64.40 | 13805 |
| 2026-05-01 | 62.88 | $64.53 | 14300 |
| 2026-04-30 | 62.71 | $64.18 | 31612 |
| 2026-04-29 | 62.55 | $63.85 | 13014 |
| 2026-04-28 | 62.41 | $63.95 | 12300 |
| 2026-04-27 | 62.25 | $64.49 | 23600 |
| 2026-04-24 | 62.02 | $64.45 | 8028 |
| 2026-04-23 | 61.76 | $63.71 | 11320 |
| 2026-04-22 | 61.56 | $64.41 | 12146 |
| 2026-04-21 | 61.26 | $63.55 | 13615 |
| 2026-04-20 | 61.01 | $64.00 | 10742 |
| 2026-04-17 | 60.70 | $64.18 | 7442 |
| 2026-04-16 | 60.33 | $63.28 | 9800 |
| 2026-04-15 | 60.02 | $63.26 | 16300 |
| 2026-04-14 | 59.68 | $62.22 | 9100 |
| 2026-04-13 | 59.42 | $61.26 | 10900 |
| 2026-04-10 | 59.22 | $60.42 | 9600 |
| 2026-04-09 | 59.09 | $60.38 | 9200 |
| 2026-04-08 | 58.96 | $60.14 | 245800 |
| 2026-04-07 | 58.84 | $58.62 | 20709 |
| 2026-04-06 | 58.86 | $58.63 | 17400 |
| 2026-04-02 | 58.88 | $58.42 | 10705 |
| 2026-04-01 | 58.93 | $58.47 | 12500 |
| 2026-03-31 | 58.98 | $57.98 | 19600 |
| 2026-03-30 | 59.08 | $55.94 | 17300 |
| 2026-03-27 | 59.42 | $56.21 | 27908 |
| 2026-03-26 | 59.75 | $57.48 | 14600 |
| 2026-03-25 | 59.99 | $58.76 | 14031 |
| 2026-03-24 | 60.12 | $58.46 | 26118 |
| 2026-03-23 | 60.30 | $59.03 | 15716 |
| 2026-03-20 | 60.43 | $58.08 | 16900 |
| 2026-03-19 | 60.68 | $59.14 | 15400 |
| 2026-03-18 | 60.84 | $59.35 | 17300 |
| 2026-03-17 | 61.00 | $60.24 | 13700 |
| 2026-03-16 | 61.07 | $60.14 | 18014 |
| 2026-03-13 | 61.17 | $59.48 | 10200 |
| 2026-03-12 | 61.35 | $60.07 | 10733 |
| 2026-03-11 | 61.49 | $61.20 | 16800 |
| 2026-03-10 | 61.52 | $61.23 | 29020 |
| 2026-03-09 | 61.55 | $61.38 | 18300 |
| 2026-03-06 | 61.56 | $60.73 | 18000 |
| 2026-03-05 | 61.65 | $61.53 | 23293 |
| 2026-03-04 | 61.66 | $61.64 | 36600 |
| 2026-03-03 | 61.67 | $60.96 | 20600 |
| 2026-03-02 | 61.74 | $61.43 | 16141 |
| 2026-02-27 | 61.77 | $61.29 | 139305 |
| 2026-02-26 | 61.82 | $61.68 | 15047 |
| 2026-02-25 | 61.84 | $62.15 | 15500 |
| 2026-02-24 | 61.81 | $61.42 | 15129 |
| 2026-02-23 | 61.85 | $60.78 | 35032 |
| 2026-02-20 | 61.96 | $61.56 | 12300 |
| 2026-02-19 | 62.00 | $61.17 | 14300 |
| 2026-02-18 | 62.09 | $61.38 | 11800 |
| 2026-02-17 | 62.16 | $61.02 | 16600 |
| 2026-02-13 | 62.29 | $60.73 | 9218 |
| 2026-02-12 | 62.45 | $60.84 | 16200 |
| 2026-02-11 | 62.62 | $62.11 | 10800 |
| 2026-02-10 | 62.67 | $62.22 | 10900 |
| 2026-02-09 | 62.72 | $62.43 | 11926 |
| 2026-02-06 | 62.75 | $61.94 | 51100 |
| 2026-02-05 | 62.84 | $60.39 | 213700 |
| 2026-02-04 | 63.09 | $61.31 | 11819 |
| 2026-02-03 | 63.28 | $62.07 | 14100 |
| 2026-02-02 | 63.41 | $63.15 | 14600 |
| 2026-01-30 | 63.43 | $62.93 | 10534 |
| 2026-01-29 | 63.49 | $63.46 | 38147 |
| 2026-01-28 | 63.49 | $63.61 | 38027 |
| 2026-01-27 | 63.48 | $63.80 | 24015 |
| 2026-01-26 | 63.44 | $63.48 | 19100 |
| 2026-01-23 | 63.44 | $63.12 | 11200 |
| 2026-01-22 | 63.47 | $62.93 | 14400 |
| 2026-01-21 | 63.53 | $62.51 | 33800 |
| 2026-01-20 | 63.64 | $61.85 | 23900 |
| 2026-01-16 | 63.83 | $63.43 | 10400 |
| 2026-01-15 | 63.87 | $63.49 | 220549 |
| 2026-01-14 | 63.91 | $63.35 | 15648 |
| 2026-01-13 | 63.97 | $64.10 | 10511 |
| 2026-01-12 | 63.95 | $64.27 | 8706 |
| 2026-01-09 | 63.92 | $64.13 | 16118 |
| 2026-01-08 | 63.90 | $63.72 | 11317 |
| 2026-01-07 | 63.92 | $64.25 | 11600 |
| 2026-01-06 | 63.88 | $64.15 | 10200 |
| 2026-01-05 | 63.85 | $63.80 | 4400 |
| 2026-01-02 | 63.86 | $63.51 | 12000 |
| 2025-12-31 | 63.90 | $63.66 | 6100 |
| 2025-12-30 | 63.92 | $64.18 | 22800 |
| 2025-12-29 | 63.89 | $64.33 | 5500 |
| 2025-12-26 | 63.85 | $64.67 | 6300 |
| 2025-12-24 | 63.76 | $64.66 | 13800 |
| 2025-12-23 | 63.67 | $64.53 | 10938 |
| 2025-12-22 | 63.57 | $64.27 | 11500 |
| 2025-12-19 | 63.50 | $63.83 | 12700 |
| 2025-12-18 | 63.47 | $63.00 | 49301 |
| 2025-12-17 | 63.52 | $62.23 | 16030 |
| 2025-12-16 | 63.65 | $63.43 | 14737 |
| 2025-12-15 | 63.67 | $63.23 | 15001 |
| 2025-12-12 | 63.72 | $63.47 | 15900 |
| 2025-12-11 | 63.75 | $64.33 | 12500 |
| 2025-12-10 | 63.69 | $64.40 | 14817 |
| 2025-12-09 | 63.61 | $64.08 | 9800 |
| 2025-12-08 | 63.56 | $64.10 | 9600 |
| 2025-12-05 | 63.51 | $64.25 | 7600 |
| 2025-12-04 | 63.43 | $64.09 | 7123 |
| 2025-12-03 | 63.36 | $64.04 | 7600 |
| 2025-12-02 | 63.29 | $63.92 | 6343 |
| 2025-12-01 | 63.22 | $63.64 | 8719 |
| 2025-11-28 | 63.17 | $63.83 | 6600 |
| 2025-11-26 | 63.10 | $63.58 | 9900 |
| 2025-11-25 | 63.05 | $63.15 | 9800 |
| 2025-11-24 | 63.04 | $62.69 | 5800 |
| 2025-11-21 | 63.08 | $61.38 | 9608 |
| 2025-11-20 | 63.26 | $60.94 | 78700 |
| 2025-11-19 | 63.51 | $62.28 | 19233 |
| 2025-11-18 | 63.63 | $61.89 | 10408 |
| 2025-11-17 | 63.82 | $62.42 | 10126 |
| 2025-11-14 | 63.97 | $63.04 | 9700 |
| 2025-11-13 | 64.06 | $62.99 | 11225 |
| 2025-11-12 | 64.18 | $64.36 | 10300 |
| 2025-11-11 | 64.16 | $64.44 | 8700 |
| 2025-11-10 | 64.13 | $64.61 | 80003 |
| 2025-11-07 | 64.08 | $63.13 | 80021 |
| 2025-11-06 | 64.18 | $63.26 | 9527 |
| 2025-11-05 | 64.27 | $64.37 | 15400 |
| 2025-11-04 | 64.26 | $64.24 | 11200 |
| 2025-11-03 | 64.26 | $65.39 | 11000 |
| 2025-10-31 | 64.14 | $65.17 | 6100 |
| 2025-10-30 | 64.04 | $64.92 | 9933 |
| 2025-10-29 | 63.94 | $65.88 | 8200 |
| 2025-10-28 | 63.74 | $65.76 | 12000 |
| 2025-10-27 | 63.53 | $65.30 | 154941 |
| 2025-10-24 | 63.34 | $64.33 | 7733 |
| 2025-10-23 | 63.24 | $63.80 | 7639 |
| 2025-10-22 | 63.18 | $63.27 | 12347 |
| 2025-10-21 | 63.17 | $63.79 | 8500 |
| 2025-10-20 | 63.10 | $63.72 | 10630 |
| 2025-10-17 | 63.04 | $63.11 | 6100 |
| 2025-10-16 | 63.03 | $62.84 | 13500 |
| 2025-10-15 | 63.05 | $63.10 | 6100 |
| 2025-10-14 | 63.04 | $62.91 | 5122 |
| 2025-10-13 | 63.06 | $63.37 | 5800 |
| 2025-10-10 | 63.03 | $62.21 | 9225 |
| 2025-10-09 | 63.11 | $64.12 | 3400 |
| 2025-10-08 | 63.00 | $64.13 | 18800 |
| 2025-10-07 | 62.89 | $63.53 | 16500 |
| 2025-10-06 | 62.82 | $63.91 | 41600 |
| 2025-10-03 | 62.70 | $63.47 | 5900 |
| 2025-10-02 | 62.62 | $63.70 | 7108 |
| 2025-10-01 | 62.51 | $63.67 | 7724 |
| 2025-09-30 | 62.39 | $63.29 | 17300 |
| 2025-09-29 | 62.29 | $62.98 | 26300 |
| 2025-09-26 | 62.22 | $62.70 | 15800 |
| 2025-09-25 | 62.17 | $62.37 | 10439 |
| 2025-09-24 | 62.15 | $62.88 | 8746 |
| 2025-09-23 | 62.07 | $63.27 | 6000 |
| 2025-09-22 | 61.95 | $63.95 | 13700 |
| 2025-09-19 | 61.73 | $63.54 | 6111 |
| 2025-09-18 | 61.54 | $63.01 | 6209 |
| 2025-09-17 | 61.39 | $62.60 | 9516 |
| 2025-09-16 | 61.26 | $62.85 | 11304 |
| 2025-09-15 | 61.10 | $62.87 | 8440 |
| 2025-09-12 | 60.91 | $62.40 | 12346 |
| 2025-09-11 | 60.75 | $62.29 | 14308 |
| 2025-09-10 | 60.59 | $61.92 | 10500 |
| 2025-09-09 | 60.45 | $61.37 | 4523 |
| 2025-09-08 | 60.35 | $61.10 | 8231 |
| 2025-09-05 | 60.28 | $60.67 | 8100 |
| 2025-09-04 | 60.23 | $60.79 | 18507 |
| 2025-09-03 | 60.18 | $60.23 | 17845 |
| 2025-09-02 | 60.17 | $59.90 | 8900 |
| 2025-08-29 | 60.20 | $60.32 | 8311 |
| 2025-08-28 | 60.18 | $61.09 | 21000 |
| 2025-08-27 | 60.09 | $60.71 | 9206 |
| 2025-08-26 | 60.02 | $60.62 | 22100 |
| 2025-08-25 | 59.96 | $60.23 | 12441 |
| 2025-08-22 | 59.93 | $60.34 | 17700 |
| 2025-08-21 | 59.89 | $59.44 | 9236 |
| 2025-08-20 | 59.94 | $59.68 | 541512 |
| 2025-08-19 | 59.97 | $59.98 | 489303 |
| 2025-08-18 | 59.96 | $60.79 | 7131 |
| 2025-08-15 | 59.88 | $60.73 | 3800 |
| 2025-08-14 | 59.79 | $60.88 | 2300 |
| 2025-08-13 | 59.67 | $60.83 | 2643 |
| 2025-08-12 | 59.55 | $60.89 | 4530 |
| 2025-08-11 | 59.41 | $60.12 | 1603 |
| 2025-08-08 | 59.33 | $60.26 | 2732 |
| 2025-08-07 | 59.24 | $59.86 | 3000 |
| 2025-08-06 | 59.17 | $60.17 | 2318 |
| 2025-08-05 | 59.07 | $59.56 | 2100 |
| 2025-08-04 | 59.01 | $60.02 | 2600 |
| 2025-08-01 | 58.91 | $58.88 | 11500 |
| 2025-07-31 | 58.91 | $59.86 | 157805 |
| 2025-07-30 | 58.81 | $59.89 | 2300 |
| 2025-07-29 | 58.70 | $59.75 | 2300 |
| 2025-07-28 | 58.59 | $60.04 | 3324 |
| 2025-07-25 | 58.43 | $59.83 | 30806 |
| 2025-07-24 | 58.29 | $59.54 | 3100 |
| 2025-07-23 | 58.15 | $59.32 | 5408 |
| 2025-07-22 | 58.03 | $58.89 | 2605 |
| 2025-07-21 | 57.94 | $59.20 | 2105 |
| 2025-07-18 | 57.81 | $59.13 | 1139 |
| 2025-07-17 | 57.67 | $59.16 | 7400 |
| 2025-07-16 | 57.51 | $58.74 | 2900 |
| 2025-07-15 | 57.38 | $58.55 | 4715 |
| 2025-07-14 | 57.26 | $58.44 | 5200 |
| 2025-07-11 | 57.13 | $58.21 | 2400 |
| 2025-07-10 | 57.02 | $58.39 | 4047 |
| 2025-07-09 | 56.88 | $58.41 | 4013 |
| 2025-07-08 | 56.72 | $57.87 | 7200 |
| 2025-07-07 | 56.59 | $57.91 | 6209 |
| 2025-07-03 | 56.46 | $58.30 | 2200 |
| 2025-07-02 | 56.26 | $57.67 | 3700 |
| 2025-07-01 | 56.11 | $57.31 | 2200 |
| 2025-06-30 | 55.99 | $57.97 | 12200 |
| 2025-06-27 | 55.78 | $57.55 | 4928 |
| 2025-06-26 | 55.59 | $57.30 | 2000 |
| 2025-06-25 | 55.41 | $56.74 | 43904 |
| 2025-06-24 | 55.27 | $56.65 | 6400 |
| 2025-06-23 | 55.13 | $55.87 | 8103 |
| 2025-06-20 | 55.05 | $55.19 | 9200 |
| 2025-06-18 | 55.03 | $55.51 | 3601 |
| 2025-06-17 | 54.98 | $55.61 | 3235 |
| 2025-06-16 | 54.92 | $56.04 | 3200 |
| 2025-06-13 | 54.80 | $55.38 | 2449 |
| 2025-06-12 | 54.74 | $56.11 | 1300 |
| 2025-06-11 | 54.59 | $55.89 | 2500 |
| 2025-06-10 | 54.46 | $55.99 | 3200 |
| 2025-06-09 | 54.30 | $55.70 | 3100 |
| 2025-06-06 | 54.15 | $55.66 | 2900 |
| 2025-06-05 | 53.99 | $55.06 | 6600 |
| 2025-06-04 | 53.88 | $55.59 | 3547 |
| 2025-06-03 | 53.70 | $55.42 | 3700 |
| 2025-06-02 | 53.52 | $54.97 | 4405 |
| 2025-05-30 | 53.36 | $54.75 | 286900 |
| 2025-05-29 | 53.22 | $54.61 | 326510 |
| 2025-05-28 | 53.07 | $54.54 | 24400 |
| 2025-05-27 | 52.92 | $54.78 | 6700 |
| 2025-05-23 | 52.72 | $53.51 | 4115 |
| 2025-05-22 | 52.64 | $53.98 | 5328 |
| 2025-05-21 | 52.49 | $53.88 | 2740 |
| 2025-05-20 | 52.35 | $54.76 | 4100 |
| 2025-05-19 | 52.09 | $54.94 | 7800 |
| 2025-05-16 | 51.79 | $54.98 | 5300 |
| 2025-05-15 | 51.46 | $54.56 | 6300 |
| 2025-05-14 | 51.13 | $54.56 | 1700 |
| 2025-05-13 | 50.77 | $54.31 | 7613 |
| 2025-05-12 | 50.40 | $53.54 | 2500 |
| 2025-05-09 | 50.07 | $51.46 | 1602 |
| 2025-05-08 | 49.92 | $51.53 | 4100 |
| 2025-05-07 | 49.75 | $51.22 | 2927 |
| 2025-05-06 | 49.60 | $50.94 | 3500 |
| 2025-05-05 | 49.46 | $51.45 | 3119 |
| 2025-05-02 | 49.25 | $51.79 | 3503 |
| 2025-05-01 | 48.98 | $50.83 | 2200 |
| 2025-04-30 | 48.79 | $50.45 | 6938 |
| 2025-04-29 | 48.61 | $50.42 | 2200 |
| 2025-04-28 | 48.42 | $50.10 | 2516 |
| 2025-04-25 | 48.24 | $50.05 | 5600 |
| 2025-04-24 | 48.05 | $49.10 | 32117 |
| 2025-04-23 | 47.94 | $48.05 | 17614 |
| 2025-04-22 | 47.93 | $46.98 | 19500 |
| 2025-04-21 | 48.03 | $45.73 | 4300 |
| 2025-04-17 | 48.27 | $46.98 | 3421 |
| 2025-04-16 | 48.41 | $46.78 | 3400 |
| 2025-04-15 | 48.58 | $48.17 | 3300 |
| 2025-04-14 | 48.63 | $48.11 | 1900 |
| 2025-04-11 | 48.68 | $47.85 | 2800 |
| 2025-04-10 | 48.77 | $47.01 | 7126 |
| 2025-04-09 | 48.95 | $48.90 | 5100 |
| 2025-04-08 | 48.96 | $43.98 | 465000 |
| 2025-04-07 | 49.48 | $44.64 | 8400 |
| 2025-04-04 | 49.99 | $44.70 | 8800 |
| 2025-04-03 | 50.55 | $47.57 | 8002 |
| 2025-04-02 | 50.86 | $50.28 | 11800 |
| 2025-04-01 | 50.92 | $49.75 | 13400 |
| 2025-03-31 | 51.04 | $49.37 | 295300 |
| 2025-03-28 | 51.22 | $49.32 | 3800 |
| 2025-03-27 | 51.42 | $50.55 | 4745 |
| 2025-03-26 | 51.51 | $50.84 | 3200 |
| 2025-03-25 | 51.58 | $51.84 | 1100 |
| 2025-03-24 | 51.56 | $51.77 | 5021 |
| 2025-03-21 | 51.53 | $50.59 | 16800 |
| 2025-03-20 | 51.63 | $50.34 | 15903 |
| 2025-03-19 | 51.77 | $50.44 | 29400 |
| 2025-03-18 | 51.91 | $49.70 | 904700 |
| 2025-03-17 | 52.14 | $50.58 | 300 |
| 2025-03-14 | 52.31 | $50.32 | 100 |
| 2025-03-13 | 52.52 | $49.01 | 200 |
| 2025-03-12 | 52.89 | $50.15 | 120 |
| 2025-03-11 | 53.17 | $49.58 | 100 |
| 2025-03-10 | 53.55 | $49.64 | 100 |
| 2025-03-07 | 53.96 | $51.72 | 4600 |
| 2025-03-06 | 54.20 | $51.42 | 100 |
| 2025-03-05 | 54.49 | $52.92 | 3700 |
| 2025-03-04 | 54.66 | $52.28 | 4422 |
| 2025-03-03 | 54.91 | $52.64 | 1400 |
| 2025-02-28 | 55.15 | $53.88 | 11800 |
| 2025-02-27 | 55.28 | $53.03 | 800 |
| 2025-02-26 | 55.52 | $54.36 | 4400 |
| 2025-02-25 | 55.64 | $54.12 | 1638 |
| 2025-02-24 | 55.80 | $54.62 | 5800 |
| 2025-02-21 | 55.92 | $55.16 | 4800 |
| 2025-02-20 | 56.00 | $56.37 | 1200 |
| 2025-02-19 | 55.96 | $56.73 | 18726 |
| 2025-02-18 | 55.88 | $56.83 | 2000 |
| 2025-02-14 | 55.78 | $56.75 | 23045 |
| 2025-02-13 | 55.68 | $56.73 | 2200 |
| 2025-02-12 | 55.57 | $56.00 | 29521 |
| 2025-02-11 | 55.53 | $55.97 | 338 |
| 2025-02-10 | 55.48 | $56.16 | 202 |
| 2025-02-07 | 55.41 | $55.63 | 4700 |
| 2025-02-06 | 55.38 | $56.15 | 23900 |
| 2025-02-05 | 55.30 | $55.80 | 200 |
| 2025-02-04 | 55.25 | $55.52 | 300 |
| 2025-02-03 | 55.22 | $54.94 | 2323 |
| 2025-01-31 | 55.25 | $55.46 | 1135 |
| 2025-01-30 | 55.23 | $55.72 | 1310 |
| 2025-01-29 | 55.18 | $55.31 | 1400 |
| 2025-01-28 | 55.16 | $55.66 | 8900 |
| 2025-01-27 | 55.11 | $54.57 | 6842 |
| 2025-01-24 | 55.17 | $56.15 | 7738 |
| 2025-01-23 | 55.07 | $56.36 | 4640 |
| 2025-01-22 | 54.93 | $56.12 | 1522 |
| 2025-01-21 | 54.80 | $55.42 | 112400 |
| 2025-01-17 | 54.74 | $54.98 | 394200 |
| 2025-01-16 | 54.71 | $54.40 | 100 |
| 2025-01-15 | 54.75 | $54.65 | 100 |
| 2025-01-14 | 54.76 | $53.38 | 600 |
| 2025-01-13 | 54.90 | $53.55 | 2900 |
| 2025-01-10 | 55.05 | $53.77 | 932 |
| 2025-01-08 | 55.18 | $54.65 | 800 |
| 2025-01-07 | 55.24 | $54.51 | 800 |
| 2025-01-06 | 55.31 | $55.49 | 400 |
| 2025-01-03 | 55.29 | $55.08 | 800 |
| 2025-01-02 | 55.32 | $54.33 | 1514 |
| 2024-12-31 | 55.42 | $54.52 | 1134 |
| 2024-12-30 | 55.51 | $55.05 | 4600 |
| 2024-12-27 | 55.56 | $55.64 | 6600 |
| 2024-12-26 | 55.55 | $56.49 | 2400 |
| 2024-12-24 | 55.46 | $56.44 | 300 |
| 2024-12-23 | 55.35 | $55.79 | 1200 |
| 2024-12-20 | 55.31 | $55.36 | 100 |
| 2024-12-19 | 55.30 | $54.86 | 1100 |
| 2024-12-18 | 55.35 | $55.01 | 6600 |
| 2024-12-17 | 55.38 | $56.72 | 9609 |
| 2024-12-16 | 55.24 | $56.97 | 723 |
| 2024-12-13 | 55.06 | $56.32 | 100 |
| 2024-12-12 | 54.93 | $56.10 | 4100 |
| 2024-12-11 | 54.80 | $56.44 | 19300 |
| 2024-12-10 | 54.63 | $55.54 | 420640 |
| 2024-12-09 | 54.54 | $55.80 | 419 |
| 2024-12-06 | 54.40 | $56.30 | 100 |
| 2024-12-05 | 54.20 | $55.82 | 4200 |
| 2024-12-04 | 54.03 | $55.96 | 915 |
| 2024-12-03 | 53.83 | $55.21 | 100 |
| 2024-12-02 | 53.68 | $54.92 | 1649 |
| 2024-11-29 | 53.55 | $54.53 | 100 |
| 2024-11-27 | 53.45 | $54.05 | 3616 |
| 2024-11-26 | 53.39 | $54.45 | 241100 |
| 2024-11-25 | 53.28 | $54.05 | 161845 |
| 2024-11-22 | 53.20 | $54.08 | 322 |
| 2024-11-21 | 53.10 | $53.93 | 1100 |
| 2024-11-20 | 53.01 | $53.59 | 100 |
| 2024-11-19 | 52.95 | $53.63 | 700 |
| 2024-11-18 | 52.88 | $53.05 | 8531 |
| 2024-11-15 | 52.87 | $52.88 | 848 |
| 2024-11-14 | 52.86 | $53.87 | 102 |
| 2024-11-13 | 52.76 | $54.26 | 100 |
| 2024-11-12 | 52.60 | $54.35 | 100 |
| 2024-11-11 | 52.42 | $54.42 | 100 |
| 2024-11-08 | 52.21 | $54.36 | 991300 |
| 2024-11-07 | 51.98 | $54.00 | 100 |
| 2024-11-06 | 51.77 | $53.14 | 100 |
| 2024-11-05 | 51.62 | $51.79 | 100 |
| 2024-11-04 | 51.60 | $51.06 | 1945 |
| 2024-11-01 | 51.66 | $51.22 | 100 |
| 2024-10-31 | 51.71 | $50.91 | 306244 |
| 2024-10-30 | 51.79 | $52.18 | 8504 |
| 2024-10-29 | 51.75 | $52.53 | 100 |
| 2024-10-28 | 51.67 | $52.15 | 100 |
| 2024-10-25 | 51.62 | $52.06 | 100 |
| 2024-10-24 | 51.57 | $51.90 | 100 |
| 2024-10-23 | 51.53 | $51.48 | 100 |
| 2024-10-22 | 51.54 | $52.30 | 100 |
| 2024-10-21 | 51.46 | $52.29 | 100 |
| 2024-10-18 | 51.37 | $52.21 | 100 |
| 2024-10-17 | 51.28 | $51.90 | 100 |
| 2024-10-16 | 51.22 | $51.85 | 100 |
| 2024-10-15 | 51.15 | $51.71 | 100 |
| 2024-10-14 | 51.09 | $52.32 | 100 |
| 2024-10-11 | 50.97 | $51.85 | 9108 |
| 2024-10-10 | 50.87 | $51.72 | 100 |
| 2024-10-09 | 50.78 | $51.81 | 100 |
| 2024-10-08 | 50.68 | $51.39 | 100 |
| 2024-10-07 | 50.60 | $50.60 | 100 |
| 2024-10-04 | 50.60 | $51.24 | 100 |
| 2024-10-03 | 50.53 | $50.69 | 423 |
| 2024-10-02 | 50.52 | $50.82 | 100 |
| 2024-10-01 | 50.48 | $50.79 | 1141 |
| 2024-09-30 | 50.45 | $51.41 | 6101 |
| 2024-09-27 | 50.35 | $51.20 | 100 |
| 2024-09-26 | 50.26 | $51.41 | 100 |
| 2024-09-25 | 50.14 | $51.28 | 100 |
| 2024-09-24 | 50.02 | $51.24 | 600 |
| 2024-09-23 | 49.89 | $51.27 | 100 |
| 2024-09-20 | 49.75 | $51.17 | 100 |
| 2024-09-19 | 49.60 | $51.19 | 100 |
| 2024-09-18 | 49.43 | $50.12 | 100 |
| 2024-09-17 | 49.36 | $50.21 | 100 |
| 2024-09-16 | 49.27 | $50.21 | 100 |
| 2024-09-13 | 49.17 | $50.28 | 100 |
| 2024-09-12 | 49.05 | $49.97 | 700 |
| 2024-09-11 | 48.96 | $49.53 | 100 |
| 2024-09-10 | 48.90 | $48.71 | 102 |
| 2024-09-09 | 48.92 | $48.23 | 100 |
| 2024-09-06 | 48.99 | $47.70 | 100 |
| 2024-09-05 | 49.12 | $48.67 | 100 |
| 2024-09-04 | 49.17 | $48.79 | 100 |
| 2024-09-03 | 49.21 | $48.79 | 100 |
| 2024-08-30 | 49.26 | $50.05 | 128 |
| 2024-08-29 | 49.17 | $49.52 | 100 |
| 2024-08-28 | 49.14 | $49.50 | 100 |
| 2024-08-27 | 49.10 | $49.91 | 205 |
| 2024-08-26 | 49.01 | $49.75 | 100 |
| 2024-08-23 | 48.93 | $50.11 | 100 |
| 2024-08-22 | 48.81 | $49.56 | 6100 |
| 2024-08-21 | 48.73 | $50.28 | 100 |
| 2024-08-20 | 48.57 | $50.05 | 100 |
| 2024-08-19 | 48.41 | $49.97 | 100 |
| 2024-08-16 | 48.25 | $49.54 | 108 |
| 2024-08-15 | 48.11 | $49.50 | 100 |
| 2024-08-14 | 47.96 | $48.58 | 5317 |
| 2024-08-13 | 47.90 | $48.40 | 100 |
| 2024-08-12 | 47.85 | $47.38 | 100 |
| 2024-08-09 | 47.90 | $47.40 | 100 |
| 2024-08-08 | 47.95 | $46.92 | 100 |
| 2024-08-07 | 48.06 | $45.66 | 100 |
| 2024-08-06 | 48.31 | $46.12 | 100 |
| 2024-08-05 | 48.54 | $45.52 | 100 |
| 2024-08-02 | 48.86 | $47.02 | 23015 |
| 2024-08-01 | 49.05 | $47.96 | 200 |
| 2024-07-31 | 49.17 | $48.78 | 16808 |
| 2024-07-30 | 49.21 | $47.84 | 100 |
| 2024-07-29 | 49.35 | $48.31 | 127709 |
| 2024-07-26 | 49.46 | $48.09 | 100 |
| 2024-07-25 | 49.61 | $47.80 | 409 |
| 2024-07-24 | 49.80 | $48.16 | 100 |
| 2024-07-23 | 49.97 | $49.89 | 100 |
| 2024-07-22 | 49.98 | $49.85 | 100 |
| 2024-07-19 | 49.99 | $49.16 | 100 |
| 2024-07-18 | 50.08 | $49.43 | 100 |
| 2024-07-17 | 50.14 | $49.94 | 100 |
| 2024-07-16 | 50.17 | $51.22 | 100 |
| 2024-07-15 | 50.05 | $51.11 | 100 |
| 2024-07-12 | 49.94 | $50.94 | 200 |
| 2024-07-11 | 49.84 | $50.70 | 626 |
| 2024-07-10 | 49.75 | $51.50 | 100 |
| 2024-07-09 | 49.56 | $51.08 | 82802 |
| 2024-07-08 | 49.40 | $51.12 | 100 |
| 2024-07-05 | 49.22 | $51.12 | 100 |
| 2024-07-03 | 49.02 | $50.53 | 600 |
| 2024-07-02 | 48.86 | $50.18 | 600 |
| 2024-07-01 | 48.73 | $49.75 | 100 |
| 2024-06-28 | 48.62 | $49.38 | 16436 |
| 2024-06-27 | 48.54 | $49.57 | 3210 |
| 2024-06-26 | 48.43 | $49.47 | 6400 |
| 2024-06-25 | 48.32 | $49.23 | 1915 |
| 2024-06-24 | 48.22 | $48.97 | 720 |
| 2024-06-21 | 48.14 | $49.37 | 1604 |
| 2024-06-20 | 48.02 | $49.40 | 500 |
| 2024-06-18 | 47.87 | $49.64 | 1002 |
| 2024-06-17 | 47.68 | $49.63 | 202 |
| 2024-06-14 | 47.48 | $49.04 | 800 |
| 2024-06-13 | 47.31 | $48.98 | 1300 |
| 2024-06-12 | 47.14 | $48.74 | 113 |
| 2024-06-11 | 46.97 | $48.08 | 4529 |
| 2024-06-10 | 46.85 | $47.78 | 45600 |
| 2024-06-07 | 46.76 | $47.63 | — |
| 2024-06-06 | 46.66 | $47.66 | 100 |
| 2024-06-05 | 46.56 | $47.61 | 4.2M |
| 2024-06-04 | 46.45 | $46.83 | 100 |
| 2024-06-03 | 46.41 | $46.62 | 4318 |
| 2024-05-31 | 46.39 | $46.46 | 846640 |
| 2024-05-30 | 46.38 | $46.37 | 202 |
| 2024-05-29 | 46.38 | $46.90 | 100 |
| 2024-05-28 | 46.33 | $47.14 | 100 |
| 2024-05-24 | 46.24 | $47.07 | 100 |
| 2024-05-23 | 46.15 | $46.73 | 100 |
| 2024-05-22 | 46.09 | $46.92 | 100 |
| 2024-05-21 | 46.00 | $47.12 | 100 |
| 2024-05-20 | 45.89 | $46.98 | 100 |
| 2024-05-17 | 45.77 | $46.79 | 100 |
| 2024-05-16 | 45.67 | $46.86 | 100 |
| 2024-05-15 | 45.54 | $46.98 | 849 |
| 2024-05-14 | 45.39 | $46.28 | 100 |
| 2024-05-13 | 45.29 | $45.96 | 100 |
| 2024-05-10 | 45.22 | $46.02 | 100 |
| 2024-05-09 | 45.14 | $45.90 | 100 |
| 2024-05-08 | 45.06 | $45.78 | 100 |
| 2024-05-07 | 44.98 | $45.86 | 100 |
| 2024-05-06 | 44.89 | $45.80 | 100 |
| 2024-05-03 | 44.80 | $45.22 | 100 |
| 2024-05-02 | 44.75 | $44.49 | 100 |
| 2024-05-01 | 44.78 | $44.09 | 100 |
| 2024-04-30 | 44.85 | $44.31 | 200 |
| 2024-04-29 | 44.91 | $44.98 | 100 |
| 2024-04-26 | 44.90 | $44.87 | 100 |
| 2024-04-25 | 44.90 | $44.22 | 100 |
| 2024-04-24 | 44.98 | $44.47 | 100 |
| 2024-04-23 | 45.03 | $44.40 | 100 |
| 2024-04-22 | 45.10 | $43.73 | 100 |
| 2024-04-19 | 45.24 | $43.40 | 100 |
| 2024-04-18 | 45.43 | $44.16 | 600 |
| 2024-04-17 | 45.57 | $44.42 | 603 |
| 2024-04-16 | 45.69 | $44.79 | 100 |
| 2024-04-15 | 45.78 | $44.75 | 100 |
| 2024-04-12 | 45.89 | $45.47 | 119 |
| 2024-04-11 | 45.93 | $46.19 | 204 |
| 2024-04-10 | 45.91 | $45.65 | 368014 |
| 2024-04-09 | 45.93 | $45.92 | 100 |
| 2024-04-08 | 45.94 | $45.91 | 100 |
| 2024-04-05 | 45.94 | $45.94 | 1000 |
| 2024-04-04 | 45.94 | $45.35 | 100 |
| 2024-04-03 | 46.00 | $45.93 | 100 |
| 2024-04-02 | 46.01 | $45.85 | 100 |
| 2024-04-01 | 46.02 | $46.27 | 305 |
| 2024-03-28 | 46.00 | $46.36 | 428637 |
| 2024-03-27 | 45.96 | $46.39 | 176100 |
| 2024-03-26 | 45.92 | $46.25 | 1616 |
| 2024-03-25 | 45.88 | $46.36 | 100 |
| 2024-03-22 | 45.83 | $46.59 | 527 |
| 2024-03-21 | 45.75 | $46.68 | 100 |
| 2024-03-20 | 45.65 | $46.52 | 100 |
| 2024-03-19 | 45.56 | $46.08 | 100 |
| 2024-03-18 | 45.51 | $45.79 | 700 |
| 2024-03-15 | 45.48 | $45.43 | 162400 |
| 2024-03-14 | 45.48 | $45.87 | 100 |
| 2024-03-13 | 45.44 | $45.94 | 839 |
| 2024-03-12 | 45.39 | $46.16 | 100 |
| 2024-03-11 | 45.31 | $45.41 | 100 |
| 2024-03-08 | 45.30 | $45.67 | 100 |
| 2024-03-07 | 45.26 | $46.20 | 100 |
| 2024-03-06 | 45.16 | $45.57 | 347800 |
| 2024-03-05 | 45.11 | $45.31 | 3700 |
| 2024-03-04 | 45.09 | $46.02 | 12500 |
| 2024-03-01 | 44.99 | $46.20 | 209612 |
| 2024-02-29 | 44.87 | $45.77 | 321 |
| 2024-02-28 | 44.77 | $45.43 | 100 |
| 2024-02-27 | 44.70 | $45.59 | 100 |
| 2024-02-26 | 44.61 | $45.54 | 381800 |
| 2024-02-23 | 44.51 | $45.63 | 100 |
| 2024-02-22 | 44.40 | $45.65 | 100 |
| 2024-02-21 | 44.26 | $44.40 | 100 |
| 2024-02-20 | 44.25 | $44.46 | 528 |
| 2024-02-16 | 44.23 | $44.95 | 400 |
| 2024-02-15 | 44.15 | $45.22 | 100 |
| 2024-02-14 | 44.04 | $45.09 | 100 |
| 2024-02-13 | 43.93 | $44.54 | 100 |
| 2024-02-12 | 43.86 | $45.17 | 1000 |
| 2024-02-09 | 43.72 | $45.43 | 100 |
| 2024-02-08 | 43.54 | $45.01 | 100 |
| 2024-02-07 | 43.39 | $44.91 | 100 |
| 2024-02-06 | 43.23 | $44.34 | 140640 |
| 2024-02-05 | 43.11 | $44.35 | 100 |
| 2024-02-02 | 42.98 | $44.40 | 100 |
| 2024-02-01 | 42.83 | $43.52 | 100 |
| 2024-01-31 | 42.76 | $42.98 | 640400 |
| 2024-01-30 | 42.74 | $43.78 | 100 |
| 2024-01-29 | 42.63 | $43.92 | 100 |
| 2024-01-26 | 42.49 | $43.45 | 500 |
| 2024-01-25 | 42.39 | $43.49 | 100 |
| 2024-01-24 | 42.28 | $43.51 | 100 |
| 2024-01-23 | 42.15 | $43.39 | 100 |
| 2024-01-22 | 42.02 | $43.29 | 100 |
| 2024-01-19 | 41.88 | $43.14 | 303 |
| 2024-01-18 | 41.75 | $42.54 | 220 |
| 2024-01-17 | 41.67 | $42.02 | 100 |
| 2024-01-16 | 41.63 | $42.18 | 100 |
| 2024-01-12 | 41.57 | $42.27 | 100 |
| 2024-01-11 | 41.50 | $42.23 | 600 |
| 2024-01-10 | 41.42 | $42.13 | 100 |
| 2024-01-09 | 41.35 | $41.74 | 100 |
| 2024-01-08 | 41.31 | $41.66 | 604 |
| 2024-01-05 | 41.27 | $40.87 | 100 |
| 2024-01-04 | 41.31 | $40.83 | 100 |
| 2024-01-03 | 41.37 | $40.97 | 100 |
| 2024-01-02 | 41.41 | $41.36 | 101 |
| 2023-12-29 | 41.41 | $41.96 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
66.59
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.52
Average
55.06
Maximum
67.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.59 | $65.03 | 12400 |
| 2026-07-16 | 66.74 | $65.85 | 11930 |
| 2026-07-15 | 66.82 | $67.22 | 14209 |
| 2026-07-14 | 66.77 | $67.25 | 9200 |
| 2026-07-13 | 66.71 | $66.31 | 12300 |
| 2026-07-10 | 66.74 | $67.66 | 7944 |
| 2026-07-09 | 66.63 | $67.31 | 13947 |
| 2026-07-08 | 66.55 | $66.46 | 12600 |
| 2026-07-07 | 66.55 | $66.28 | 12000 |
| 2026-07-06 | 66.57 | $67.33 | 13835 |
| 2026-07-02 | 66.49 | $66.31 | 27025 |
| 2026-07-01 | 66.53 | $67.50 | 25947 |
| 2026-06-30 | 66.45 | $68.25 | 20907 |
| 2026-06-29 | 66.31 | $67.00 | 8037 |
| 2026-06-26 | 66.30 | $65.43 | 14100 |
| 2026-06-25 | 66.45 | $64.75 | 17700 |
| 2026-06-24 | 66.68 | $65.44 | 11500 |
| 2026-06-23 | 66.86 | $65.55 | 10117 |
| 2026-06-22 | 67.03 | $66.62 | 16511 |
| 2026-06-18 | 67.11 | $67.20 | 11526 |
| 2026-06-17 | 67.13 | $66.33 | 193200 |
| 2026-06-16 | 67.23 | $67.23 | 28000 |
| 2026-06-15 | 67.24 | $67.68 | 66821 |
| 2026-06-12 | 67.21 | $66.26 | 6214 |
| 2026-06-11 | 67.31 | $66.20 | 12845 |
| 2026-06-10 | 67.43 | $65.05 | 14028 |
| 2026-06-09 | 67.65 | $66.20 | 10200 |
| 2026-06-08 | 67.78 | $66.66 | 21000 |
| 2026-06-05 | 67.85 | $66.51 | 14700 |
| 2026-06-04 | 67.94 | $68.63 | 9600 |
| 2026-06-03 | 67.81 | $68.39 | 15400 |
| 2026-06-02 | 67.68 | $69.13 | 13618 |
| 2026-06-01 | 67.47 | $69.28 | 425900 |
| 2026-05-29 | 67.21 | $68.88 | 14903 |
| 2026-05-28 | 66.97 | $68.56 | 15230 |
| 2026-05-27 | 66.74 | $67.79 | 12548 |
| 2026-05-26 | 66.57 | $67.75 | 15415 |
| 2026-05-22 | 66.38 | $67.37 | 16411 |
| 2026-05-21 | 66.22 | $67.05 | 12518 |
| 2026-05-20 | 66.07 | $67.02 | 13514 |
| 2026-05-19 | 65.91 | $66.13 | 11800 |
| 2026-05-18 | 65.82 | $66.52 | 10225 |
| 2026-05-15 | 65.68 | $66.70 | 12912 |
| 2026-05-14 | 65.52 | $67.56 | 13202 |
| 2026-05-13 | 65.25 | $66.75 | 8900 |
| 2026-05-12 | 65.04 | $66.33 | 13400 |
| 2026-05-11 | 64.86 | $66.32 | 10208 |
| 2026-05-08 | 64.65 | $66.28 | 8347 |
| 2026-05-07 | 64.41 | $65.84 | 6900 |
| 2026-05-06 | 64.20 | $65.80 | 22200 |
| 2026-05-05 | 63.96 | $64.70 | 11400 |
| 2026-05-04 | 63.79 | $64.40 | 13805 |
| 2026-05-01 | 63.63 | $64.53 | 14300 |
| 2026-04-30 | 63.42 | $64.18 | 31612 |
| 2026-04-29 | 63.22 | $63.85 | 13014 |
| 2026-04-28 | 63.02 | $63.95 | 12300 |
| 2026-04-27 | 62.78 | $64.49 | 23600 |
| 2026-04-24 | 62.45 | $64.45 | 8028 |
| 2026-04-23 | 62.08 | $63.71 | 11320 |
| 2026-04-22 | 61.76 | $64.41 | 12146 |
| 2026-04-21 | 61.35 | $63.55 | 13615 |
| 2026-04-20 | 61.00 | $64.00 | 10742 |
| 2026-04-17 | 60.58 | $64.18 | 7442 |
| 2026-04-16 | 60.11 | $63.28 | 9800 |
| 2026-04-15 | 59.72 | $63.26 | 16300 |
| 2026-04-14 | 59.31 | $62.22 | 9100 |
| 2026-04-13 | 58.99 | $61.26 | 10900 |
| 2026-04-10 | 58.75 | $60.42 | 9600 |
| 2026-04-09 | 58.59 | $60.38 | 9200 |
| 2026-04-08 | 58.44 | $60.14 | 245800 |
| 2026-04-07 | 58.32 | $58.62 | 20709 |
| 2026-04-06 | 58.35 | $58.63 | 17400 |
| 2026-04-02 | 58.40 | $58.42 | 10705 |
| 2026-04-01 | 58.47 | $58.47 | 12500 |
| 2026-03-31 | 58.56 | $57.98 | 19600 |
| 2026-03-30 | 58.71 | $55.94 | 17300 |
| 2026-03-27 | 59.08 | $56.21 | 27908 |
| 2026-03-26 | 59.45 | $57.48 | 14600 |
| 2026-03-25 | 59.72 | $58.76 | 14031 |
| 2026-03-24 | 59.88 | $58.46 | 26118 |
| 2026-03-23 | 60.09 | $59.03 | 15716 |
| 2026-03-20 | 60.24 | $58.08 | 16900 |
| 2026-03-19 | 60.51 | $59.14 | 15400 |
| 2026-03-18 | 60.68 | $59.35 | 17300 |
| 2026-03-17 | 60.85 | $60.24 | 13700 |
| 2026-03-16 | 60.93 | $60.14 | 18014 |
| 2026-03-13 | 61.03 | $59.48 | 10200 |
| 2026-03-12 | 61.19 | $60.07 | 10733 |
| 2026-03-11 | 61.31 | $61.20 | 16800 |
| 2026-03-10 | 61.33 | $61.23 | 29020 |
| 2026-03-09 | 61.34 | $61.38 | 18300 |
| 2026-03-06 | 61.35 | $60.73 | 18000 |
| 2026-03-05 | 61.42 | $61.53 | 23293 |
| 2026-03-04 | 61.41 | $61.64 | 36600 |
| 2026-03-03 | 61.39 | $60.96 | 20600 |
| 2026-03-02 | 61.45 | $61.43 | 16141 |
| 2026-02-27 | 61.46 | $61.29 | 139305 |
| 2026-02-26 | 61.51 | $61.68 | 15047 |
| 2026-02-25 | 61.52 | $62.15 | 15500 |
| 2026-02-24 | 61.50 | $61.42 | 15129 |
| 2026-02-23 | 61.56 | $60.78 | 35032 |
| 2026-02-20 | 61.69 | $61.56 | 12300 |
| 2026-02-19 | 61.75 | $61.17 | 14300 |
| 2026-02-18 | 61.85 | $61.38 | 11800 |
| 2026-02-17 | 61.94 | $61.02 | 16600 |
| 2026-02-13 | 62.07 | $60.73 | 9218 |
| 2026-02-12 | 62.25 | $60.84 | 16200 |
| 2026-02-11 | 62.42 | $62.11 | 10800 |
| 2026-02-10 | 62.48 | $62.22 | 10900 |
| 2026-02-09 | 62.55 | $62.43 | 11926 |
| 2026-02-06 | 62.60 | $61.94 | 51100 |
| 2026-02-05 | 62.70 | $60.39 | 213700 |
| 2026-02-04 | 62.98 | $61.31 | 11819 |
| 2026-02-03 | 63.17 | $62.07 | 14100 |
| 2026-02-02 | 63.31 | $63.15 | 14600 |
| 2026-01-30 | 63.34 | $62.93 | 10534 |
| 2026-01-29 | 63.40 | $63.46 | 38147 |
| 2026-01-28 | 63.41 | $63.61 | 38027 |
| 2026-01-27 | 63.41 | $63.80 | 24015 |
| 2026-01-26 | 63.39 | $63.48 | 19100 |
| 2026-01-23 | 63.41 | $63.12 | 11200 |
| 2026-01-22 | 63.48 | $62.93 | 14400 |
| 2026-01-21 | 63.56 | $62.51 | 33800 |
| 2026-01-20 | 63.70 | $61.85 | 23900 |
| 2026-01-16 | 63.90 | $63.43 | 10400 |
| 2026-01-15 | 63.94 | $63.49 | 220549 |
| 2026-01-14 | 63.98 | $63.35 | 15648 |
| 2026-01-13 | 64.04 | $64.10 | 10511 |
| 2026-01-12 | 64.01 | $64.27 | 8706 |
| 2026-01-09 | 63.98 | $64.13 | 16118 |
| 2026-01-08 | 63.95 | $63.72 | 11317 |
| 2026-01-07 | 63.97 | $64.25 | 11600 |
| 2026-01-06 | 63.94 | $64.15 | 10200 |
| 2026-01-05 | 63.91 | $63.80 | 4400 |
| 2026-01-02 | 63.92 | $63.51 | 12000 |
| 2025-12-31 | 63.96 | $63.66 | 6100 |
| 2025-12-30 | 63.99 | $64.18 | 22800 |
| 2025-12-29 | 63.97 | $64.33 | 5500 |
| 2025-12-26 | 63.93 | $64.67 | 6300 |
| 2025-12-24 | 63.85 | $64.66 | 13800 |
| 2025-12-23 | 63.76 | $64.53 | 10938 |
| 2025-12-22 | 63.68 | $64.27 | 11500 |
| 2025-12-19 | 63.61 | $63.83 | 12700 |
| 2025-12-18 | 63.57 | $63.00 | 49301 |
| 2025-12-17 | 63.60 | $62.23 | 16030 |
| 2025-12-16 | 63.71 | $63.43 | 14737 |
| 2025-12-15 | 63.69 | $63.23 | 15001 |
| 2025-12-12 | 63.70 | $63.47 | 15900 |
| 2025-12-11 | 63.68 | $64.33 | 12500 |
| 2025-12-10 | 63.58 | $64.40 | 14817 |
| 2025-12-09 | 63.47 | $64.08 | 9800 |
| 2025-12-08 | 63.39 | $64.10 | 9600 |
| 2025-12-05 | 63.31 | $64.25 | 7600 |
| 2025-12-04 | 63.21 | $64.09 | 7123 |
| 2025-12-03 | 63.12 | $64.04 | 7600 |
| 2025-12-02 | 63.04 | $63.92 | 6343 |
| 2025-12-01 | 62.98 | $63.64 | 8719 |
| 2025-11-28 | 62.95 | $63.83 | 6600 |
| 2025-11-26 | 62.91 | $63.58 | 9900 |
| 2025-11-25 | 62.91 | $63.15 | 9800 |
| 2025-11-24 | 62.96 | $62.69 | 5800 |
| 2025-11-21 | 63.06 | $61.38 | 9608 |
| 2025-11-20 | 63.31 | $60.94 | 78700 |
| 2025-11-19 | 63.60 | $62.28 | 19233 |
| 2025-11-18 | 63.78 | $61.89 | 10408 |
| 2025-11-17 | 64.00 | $62.42 | 10126 |
| 2025-11-14 | 64.18 | $63.04 | 9700 |
| 2025-11-13 | 64.30 | $62.99 | 11225 |
| 2025-11-12 | 64.42 | $64.36 | 10300 |
| 2025-11-11 | 64.41 | $64.44 | 8700 |
| 2025-11-10 | 64.38 | $64.61 | 80003 |
| 2025-11-07 | 64.33 | $63.13 | 80021 |
| 2025-11-06 | 64.42 | $63.26 | 9527 |
| 2025-11-05 | 64.50 | $64.37 | 15400 |
| 2025-11-04 | 64.47 | $64.24 | 11200 |
| 2025-11-03 | 64.45 | $65.39 | 11000 |
| 2025-10-31 | 64.31 | $65.17 | 6100 |
| 2025-10-30 | 64.19 | $64.92 | 9933 |
| 2025-10-29 | 64.08 | $65.88 | 8200 |
| 2025-10-28 | 63.88 | $65.76 | 12000 |
| 2025-10-27 | 63.67 | $65.30 | 154941 |
| 2025-10-24 | 63.49 | $64.33 | 7733 |
| 2025-10-23 | 63.40 | $63.80 | 7639 |
| 2025-10-22 | 63.36 | $63.27 | 12347 |
| 2025-10-21 | 63.36 | $63.79 | 8500 |
| 2025-10-20 | 63.31 | $63.72 | 10630 |
| 2025-10-17 | 63.26 | $63.11 | 6100 |
| 2025-10-16 | 63.28 | $62.84 | 13500 |
| 2025-10-15 | 63.33 | $63.10 | 6100 |
| 2025-10-14 | 63.34 | $62.91 | 5122 |
| 2025-10-13 | 63.38 | $63.37 | 5800 |
| 2025-10-10 | 63.37 | $62.21 | 9225 |
| 2025-10-09 | 63.47 | $64.12 | 3400 |
| 2025-10-08 | 63.38 | $64.13 | 18800 |
| 2025-10-07 | 63.28 | $63.53 | 16500 |
| 2025-10-06 | 63.22 | $63.91 | 41600 |
| 2025-10-03 | 63.12 | $63.47 | 5900 |
| 2025-10-02 | 63.04 | $63.70 | 7108 |
| 2025-10-01 | 62.93 | $63.67 | 7724 |
| 2025-09-30 | 62.80 | $63.29 | 17300 |
| 2025-09-29 | 62.70 | $62.98 | 26300 |
| 2025-09-26 | 62.61 | $62.70 | 15800 |
| 2025-09-25 | 62.54 | $62.37 | 10439 |
| 2025-09-24 | 62.49 | $62.88 | 8746 |
| 2025-09-23 | 62.39 | $63.27 | 6000 |
| 2025-09-22 | 62.23 | $63.95 | 13700 |
| 2025-09-19 | 61.99 | $63.54 | 6111 |
| 2025-09-18 | 61.77 | $63.01 | 6209 |
| 2025-09-17 | 61.59 | $62.60 | 9516 |
| 2025-09-16 | 61.43 | $62.85 | 11304 |
| 2025-09-15 | 61.24 | $62.87 | 8440 |
| 2025-09-12 | 61.04 | $62.40 | 12346 |
| 2025-09-11 | 60.87 | $62.29 | 14308 |
| 2025-09-10 | 60.71 | $61.92 | 10500 |
| 2025-09-09 | 60.57 | $61.37 | 4523 |
| 2025-09-08 | 60.49 | $61.10 | 8231 |
| 2025-09-05 | 60.42 | $60.67 | 8100 |
| 2025-09-04 | 60.40 | $60.79 | 18507 |
| 2025-09-03 | 60.36 | $60.23 | 17845 |
| 2025-09-02 | 60.36 | $59.90 | 8900 |
| 2025-08-29 | 60.40 | $60.32 | 8311 |
| 2025-08-28 | 60.40 | $61.09 | 21000 |
| 2025-08-27 | 60.31 | $60.71 | 9206 |
| 2025-08-26 | 60.26 | $60.62 | 22100 |
| 2025-08-25 | 60.21 | $60.23 | 12441 |
| 2025-08-22 | 60.20 | $60.34 | 17700 |
| 2025-08-21 | 60.17 | $59.44 | 9236 |
| 2025-08-20 | 60.23 | $59.68 | 541512 |
| 2025-08-19 | 60.27 | $59.98 | 489303 |
| 2025-08-18 | 60.27 | $60.79 | 7131 |
| 2025-08-15 | 60.19 | $60.73 | 3800 |
| 2025-08-14 | 60.11 | $60.88 | 2300 |
| 2025-08-13 | 60.00 | $60.83 | 2643 |
| 2025-08-12 | 59.89 | $60.89 | 4530 |
| 2025-08-11 | 59.76 | $60.12 | 1603 |
| 2025-08-08 | 59.69 | $60.26 | 2732 |
| 2025-08-07 | 59.61 | $59.86 | 3000 |
| 2025-08-06 | 59.55 | $60.17 | 2318 |
| 2025-08-05 | 59.46 | $59.56 | 2100 |
| 2025-08-04 | 59.42 | $60.02 | 2600 |
| 2025-08-01 | 59.32 | $58.88 | 11500 |
| 2025-07-31 | 59.33 | $59.86 | 157805 |
| 2025-07-30 | 59.23 | $59.89 | 2300 |
| 2025-07-29 | 59.12 | $59.75 | 2300 |
| 2025-07-28 | 59.02 | $60.04 | 3324 |
| 2025-07-25 | 58.87 | $59.83 | 30806 |
| 2025-07-24 | 58.74 | $59.54 | 3100 |
| 2025-07-23 | 58.61 | $59.32 | 5408 |
| 2025-07-22 | 58.50 | $58.89 | 2605 |
| 2025-07-21 | 58.41 | $59.20 | 2105 |
| 2025-07-18 | 58.27 | $59.13 | 1139 |
| 2025-07-17 | 58.13 | $59.16 | 7400 |
| 2025-07-16 | 57.96 | $58.74 | 2900 |
| 2025-07-15 | 57.82 | $58.55 | 4715 |
| 2025-07-14 | 57.68 | $58.44 | 5200 |
| 2025-07-11 | 57.55 | $58.21 | 2400 |
| 2025-07-10 | 57.42 | $58.39 | 4047 |
| 2025-07-09 | 57.27 | $58.41 | 4013 |
| 2025-07-08 | 57.10 | $57.87 | 7200 |
| 2025-07-07 | 56.97 | $57.91 | 6209 |
| 2025-07-03 | 56.82 | $58.30 | 2200 |
| 2025-07-02 | 56.63 | $57.67 | 3700 |
| 2025-07-01 | 56.48 | $57.31 | 2200 |
| 2025-06-30 | 56.35 | $57.97 | 12200 |
| 2025-06-27 | 56.15 | $57.55 | 4928 |
| 2025-06-26 | 55.98 | $57.30 | 2000 |
| 2025-06-25 | 55.81 | $56.74 | 43904 |
| 2025-06-24 | 55.69 | $56.65 | 6400 |
| 2025-06-23 | 55.56 | $55.87 | 8103 |
| 2025-06-20 | 55.50 | $55.19 | 9200 |
| 2025-06-18 | 55.50 | $55.51 | 3601 |
| 2025-06-17 | 55.46 | $55.61 | 3235 |
| 2025-06-16 | 55.41 | $56.04 | 3200 |
| 2025-06-13 | 55.31 | $55.38 | 2449 |
| 2025-06-12 | 55.27 | $56.11 | 1300 |
| 2025-06-11 | 55.16 | $55.89 | 2500 |
| 2025-06-10 | 55.06 | $55.99 | 3200 |
| 2025-06-09 | 54.93 | $55.70 | 3100 |
| 2025-06-06 | 54.82 | $55.66 | 2900 |
| 2025-06-05 | 54.69 | $55.06 | 6600 |
| 2025-06-04 | 54.60 | $55.59 | 3547 |
| 2025-06-03 | 54.43 | $55.42 | 3700 |
| 2025-06-02 | 54.27 | $54.97 | 4405 |
| 2025-05-30 | 54.13 | $54.75 | 286900 |
| 2025-05-29 | 53.99 | $54.61 | 326510 |
| 2025-05-28 | 53.84 | $54.54 | 24400 |
| 2025-05-27 | 53.69 | $54.78 | 6700 |
| 2025-05-23 | 53.49 | $53.51 | 4115 |
| 2025-05-22 | 53.39 | $53.98 | 5328 |
| 2025-05-21 | 53.22 | $53.88 | 2740 |
| 2025-05-20 | 53.04 | $54.76 | 4100 |
| 2025-05-19 | 52.74 | $54.94 | 7800 |
| 2025-05-16 | 52.37 | $54.98 | 5300 |
| 2025-05-15 | 51.96 | $54.56 | 6300 |
| 2025-05-14 | 51.56 | $54.56 | 1700 |
| 2025-05-13 | 51.12 | $54.31 | 7613 |
| 2025-05-12 | 50.68 | $53.54 | 2500 |
| 2025-05-09 | 50.29 | $51.46 | 1602 |
| 2025-05-08 | 50.07 | $51.53 | 4100 |
| 2025-05-07 | 49.83 | $51.22 | 2927 |
| 2025-05-06 | 49.59 | $50.94 | 3500 |
| 2025-05-05 | 49.35 | $51.45 | 3119 |
| 2025-05-02 | 49.02 | $51.79 | 3503 |
| 2025-05-01 | 48.64 | $50.83 | 2200 |
| 2025-04-30 | 48.35 | $50.45 | 6938 |
| 2025-04-29 | 48.10 | $50.42 | 2200 |
| 2025-04-28 | 47.84 | $50.10 | 2516 |
| 2025-04-25 | 47.61 | $50.05 | 5600 |
| 2025-04-24 | 47.38 | $49.10 | 32117 |
| 2025-04-23 | 47.26 | $48.05 | 17614 |
| 2025-04-22 | 47.25 | $46.98 | 19500 |
| 2025-04-21 | 47.37 | $45.73 | 4300 |
| 2025-04-17 | 47.63 | $46.98 | 3421 |
| 2025-04-16 | 47.78 | $46.78 | 3400 |
| 2025-04-15 | 47.97 | $48.17 | 3300 |
| 2025-04-14 | 48.04 | $48.11 | 1900 |
| 2025-04-11 | 48.13 | $47.85 | 2800 |
| 2025-04-10 | 48.25 | $47.01 | 7126 |
| 2025-04-09 | 48.46 | $48.90 | 5100 |
| 2025-04-08 | 48.50 | $43.98 | 465000 |
| 2025-04-07 | 49.03 | $44.64 | 8400 |
| 2025-04-04 | 49.52 | $44.70 | 8800 |
| 2025-04-03 | 50.04 | $47.57 | 8002 |
| 2025-04-02 | 50.31 | $50.28 | 11800 |
| 2025-04-01 | 50.33 | $49.75 | 13400 |
| 2025-03-31 | 50.41 | $49.37 | 295300 |
| 2025-03-28 | 50.54 | $49.32 | 3800 |
| 2025-03-27 | 50.71 | $50.55 | 4745 |
| 2025-03-26 | 50.76 | $50.84 | 3200 |
| 2025-03-25 | 50.81 | $51.84 | 1100 |
| 2025-03-24 | 50.77 | $51.77 | 5021 |
| 2025-03-21 | 50.75 | $50.59 | 16800 |
| 2025-03-20 | 50.86 | $50.34 | 15903 |
| 2025-03-19 | 51.03 | $50.44 | 29400 |
| 2025-03-18 | 51.22 | $49.70 | 904700 |
| 2025-03-17 | 51.51 | $50.58 | 300 |
| 2025-03-14 | 51.75 | $50.32 | 100 |
| 2025-03-13 | 52.04 | $49.01 | 200 |
| 2025-03-12 | 52.49 | $50.15 | 120 |
| 2025-03-11 | 52.86 | $49.58 | 100 |
| 2025-03-10 | 53.32 | $49.64 | 100 |
| 2025-03-07 | 53.80 | $51.72 | 4600 |
| 2025-03-06 | 54.10 | $51.42 | 100 |
| 2025-03-05 | 54.45 | $52.92 | 3700 |
| 2025-03-04 | 54.67 | $52.28 | 4422 |
| 2025-03-03 | 54.96 | $52.64 | 1400 |
| 2025-02-28 | 55.24 | $53.88 | 11800 |
| 2025-02-27 | 55.40 | $53.03 | 800 |
| 2025-02-26 | 55.66 | $54.36 | 4400 |
| 2025-02-25 | 55.79 | $54.12 | 1638 |
| 2025-02-24 | 55.95 | $54.62 | 5800 |
| 2025-02-21 | 56.07 | $55.16 | 4800 |
| 2025-02-20 | 56.15 | $56.37 | 1200 |
| 2025-02-19 | 56.10 | $56.73 | 18726 |
| 2025-02-18 | 56.02 | $56.83 | 2000 |
| 2025-02-14 | 55.92 | $56.75 | 23045 |
| 2025-02-13 | 55.82 | $56.73 | 2200 |
| 2025-02-12 | 55.70 | $56.00 | 29521 |
| 2025-02-11 | 55.65 | $55.97 | 338 |
| 2025-02-10 | 55.58 | $56.16 | 202 |
| 2025-02-07 | 55.49 | $55.63 | 4700 |
| 2025-02-06 | 55.44 | $56.15 | 23900 |
| 2025-02-05 | 55.34 | $55.80 | 200 |
| 2025-02-04 | 55.26 | $55.52 | 300 |
| 2025-02-03 | 55.22 | $54.94 | 2323 |
| 2025-01-31 | 55.22 | $55.46 | 1135 |
| 2025-01-30 | 55.17 | $55.72 | 1310 |
| 2025-01-29 | 55.09 | $55.31 | 1400 |
| 2025-01-28 | 55.05 | $55.66 | 8900 |
| 2025-01-27 | 54.99 | $54.57 | 6842 |
| 2025-01-24 | 55.03 | $56.15 | 7738 |
| 2025-01-23 | 54.93 | $56.36 | 4640 |
| 2025-01-22 | 54.79 | $56.12 | 1522 |
| 2025-01-21 | 54.68 | $55.42 | 112400 |
| 2025-01-17 | 54.63 | $54.98 | 394200 |
| 2025-01-16 | 54.63 | $54.40 | 100 |
| 2025-01-15 | 54.70 | $54.65 | 100 |
| 2025-01-14 | 54.75 | $53.38 | 600 |
| 2025-01-13 | 54.94 | $53.55 | 2900 |
| 2025-01-10 | 55.12 | $53.77 | 932 |
| 2025-01-08 | 55.29 | $54.65 | 800 |
| 2025-01-07 | 55.38 | $54.51 | 800 |
| 2025-01-06 | 55.50 | $55.49 | 400 |
| 2025-01-03 | 55.52 | $55.08 | 800 |
| 2025-01-02 | 55.59 | $54.33 | 1514 |
| 2024-12-31 | 55.73 | $54.52 | 1134 |
| 2024-12-30 | 55.85 | $55.05 | 4600 |
| 2024-12-27 | 55.93 | $55.64 | 6600 |
| 2024-12-26 | 55.93 | $56.49 | 2400 |
| 2024-12-24 | 55.85 | $56.44 | 300 |
| 2024-12-23 | 55.76 | $55.79 | 1200 |
| 2024-12-20 | 55.73 | $55.36 | 100 |
| 2024-12-19 | 55.73 | $54.86 | 1100 |
| 2024-12-18 | 55.77 | $55.01 | 6600 |
| 2024-12-17 | 55.79 | $56.72 | 9609 |
| 2024-12-16 | 55.63 | $56.97 | 723 |
| 2024-12-13 | 55.43 | $56.32 | 100 |
| 2024-12-12 | 55.27 | $56.10 | 4100 |
| 2024-12-11 | 55.13 | $56.44 | 19300 |
| 2024-12-10 | 54.95 | $55.54 | 420640 |
| 2024-12-09 | 54.84 | $55.80 | 419 |
| 2024-12-06 | 54.71 | $56.30 | 100 |
| 2024-12-05 | 54.52 | $55.82 | 4200 |
| 2024-12-04 | 54.36 | $55.96 | 915 |
| 2024-12-03 | 54.16 | $55.21 | 100 |
| 2024-12-02 | 54.02 | $54.92 | 1649 |
| 2024-11-29 | 53.89 | $54.53 | 100 |
| 2024-11-27 | 53.78 | $54.05 | 3616 |
| 2024-11-26 | 53.70 | $54.45 | 241100 |
| 2024-11-25 | 53.58 | $54.05 | 161845 |
| 2024-11-22 | 53.49 | $54.08 | 322 |
| 2024-11-21 | 53.38 | $53.93 | 1100 |
| 2024-11-20 | 53.28 | $53.59 | 100 |
| 2024-11-19 | 53.20 | $53.63 | 700 |
| 2024-11-18 | 53.11 | $53.05 | 8531 |
| 2024-11-15 | 53.07 | $52.88 | 848 |
| 2024-11-14 | 53.05 | $53.87 | 102 |
| 2024-11-13 | 52.92 | $54.26 | 100 |
| 2024-11-12 | 52.74 | $54.35 | 100 |
| 2024-11-11 | 52.55 | $54.42 | 100 |
| 2024-11-08 | 52.33 | $54.36 | 991300 |
| 2024-11-07 | 52.11 | $54.00 | 100 |
| 2024-11-06 | 51.91 | $53.14 | 100 |
| 2024-11-05 | 51.79 | $51.79 | 100 |
| 2024-11-04 | 51.80 | $51.06 | 1945 |
| 2024-11-01 | 51.87 | $51.22 | 100 |
| 2024-10-31 | 51.93 | $50.91 | 306244 |
| 2024-10-30 | 52.01 | $52.18 | 8504 |
| 2024-10-29 | 51.97 | $52.53 | 100 |
| 2024-10-28 | 51.89 | $52.15 | 100 |
| 2024-10-25 | 51.84 | $52.06 | 100 |
| 2024-10-24 | 51.79 | $51.90 | 100 |
| 2024-10-23 | 51.76 | $51.48 | 100 |
| 2024-10-22 | 51.76 | $52.30 | 100 |
| 2024-10-21 | 51.69 | $52.29 | 100 |
| 2024-10-18 | 51.60 | $52.21 | 100 |
| 2024-10-17 | 51.53 | $51.90 | 100 |
| 2024-10-16 | 51.47 | $51.85 | 100 |
| 2024-10-15 | 51.42 | $51.71 | 100 |
| 2024-10-14 | 51.37 | $52.32 | 100 |
| 2024-10-11 | 51.25 | $51.85 | 9108 |
| 2024-10-10 | 51.17 | $51.72 | 100 |
| 2024-10-09 | 51.09 | $51.81 | 100 |
| 2024-10-08 | 51.00 | $51.39 | 100 |
| 2024-10-07 | 50.93 | $50.60 | 100 |
| 2024-10-04 | 50.92 | $51.24 | 100 |
| 2024-10-03 | 50.84 | $50.69 | 423 |
| 2024-10-02 | 50.80 | $50.82 | 100 |
| 2024-10-01 | 50.74 | $50.79 | 1141 |
| 2024-09-30 | 50.67 | $51.41 | 6101 |
| 2024-09-27 | 50.53 | $51.20 | 100 |
| 2024-09-26 | 50.41 | $51.41 | 100 |
| 2024-09-25 | 50.26 | $51.28 | 100 |
| 2024-09-24 | 50.12 | $51.24 | 600 |
| 2024-09-23 | 49.97 | $51.27 | 100 |
| 2024-09-20 | 49.81 | $51.17 | 100 |
| 2024-09-19 | 49.65 | $51.19 | 100 |
| 2024-09-18 | 49.49 | $50.12 | 100 |
| 2024-09-17 | 49.43 | $50.21 | 100 |
| 2024-09-16 | 49.36 | $50.21 | 100 |
| 2024-09-13 | 49.29 | $50.28 | 100 |
| 2024-09-12 | 49.21 | $49.97 | 700 |
| 2024-09-11 | 49.15 | $49.53 | 100 |
| 2024-09-10 | 49.12 | $48.71 | 102 |
| 2024-09-09 | 49.17 | $48.23 | 100 |
| 2024-09-06 | 49.26 | $47.70 | 100 |
| 2024-09-05 | 49.40 | $48.67 | 100 |
| 2024-09-04 | 49.43 | $48.79 | 100 |
| 2024-09-03 | 49.43 | $48.79 | 100 |
| 2024-08-30 | 49.42 | $50.05 | 128 |
| 2024-08-29 | 49.28 | $49.52 | 100 |
| 2024-08-28 | 49.18 | $49.50 | 100 |
| 2024-08-27 | 49.07 | $49.91 | 205 |
| 2024-08-26 | 48.92 | $49.75 | 100 |
| 2024-08-23 | 48.78 | $50.11 | 100 |
| 2024-08-22 | 48.59 | $49.56 | 6100 |
| 2024-08-21 | 48.45 | $50.28 | 100 |
| 2024-08-20 | 48.23 | $50.05 | 100 |
| 2024-08-19 | 48.03 | $49.97 | 100 |
| 2024-08-16 | 47.83 | $49.54 | 108 |
| 2024-08-15 | 47.68 | $49.50 | 100 |
| 2024-08-14 | 47.53 | $48.58 | 5317 |
| 2024-08-13 | 47.47 | $48.40 | 100 |
| 2024-08-12 | 47.44 | $47.38 | 100 |
| 2024-08-09 | 47.53 | $47.40 | 100 |
| 2024-08-08 | 47.64 | $46.92 | 100 |
| 2024-08-07 | 47.80 | $45.66 | 100 |
| 2024-08-06 | 48.12 | $46.12 | 100 |
| 2024-08-05 | 48.41 | $45.52 | 100 |
| 2024-08-02 | 48.79 | $47.02 | 23015 |
| 2024-08-01 | 49.05 | $47.96 | 200 |
| 2024-07-31 | 49.22 | $48.78 | 16808 |
| 2024-07-30 | 49.33 | $47.84 | 100 |
| 2024-07-29 | 49.54 | $48.31 | 127709 |
| 2024-07-26 | 49.70 | $48.09 | 100 |
| 2024-07-25 | 49.89 | $47.80 | 409 |
| 2024-07-24 | 50.12 | $48.16 | 100 |
| 2024-07-23 | 50.32 | $49.89 | 100 |
| 2024-07-22 | 50.35 | $49.85 | 100 |
| 2024-07-19 | 50.39 | $49.16 | 100 |
| 2024-07-18 | 50.49 | $49.43 | 100 |
| 2024-07-17 | 50.56 | $49.94 | 100 |
| 2024-07-16 | 50.58 | $51.22 | 100 |
| 2024-07-15 | 50.48 | $51.11 | 100 |
| 2024-07-12 | 50.37 | $50.94 | 200 |
| 2024-07-11 | 50.27 | $50.70 | 626 |
| 2024-07-10 | 50.18 | $51.50 | 100 |
| 2024-07-09 | 49.99 | $51.08 | 82802 |
| 2024-07-08 | 49.83 | $51.12 | 100 |
| 2024-07-05 | 49.65 | $51.12 | 100 |
| 2024-07-03 | 49.45 | $50.53 | 600 |
| 2024-07-02 | 49.29 | $50.18 | 600 |
| 2024-07-01 | 49.14 | $49.75 | 100 |
| 2024-06-28 | 49.02 | $49.38 | 16436 |
| 2024-06-27 | 48.93 | $49.57 | 3210 |
| 2024-06-26 | 48.80 | $49.47 | 6400 |
| 2024-06-25 | 48.67 | $49.23 | 1915 |
| 2024-06-24 | 48.55 | $48.97 | 720 |
| 2024-06-21 | 48.45 | $49.37 | 1604 |
| 2024-06-20 | 48.29 | $49.40 | 500 |
| 2024-06-18 | 48.13 | $49.64 | 1002 |
| 2024-06-17 | 47.92 | $49.63 | 202 |
| 2024-06-14 | 47.71 | $49.04 | 800 |
| 2024-06-13 | 47.54 | $48.98 | 1300 |
| 2024-06-12 | 47.37 | $48.74 | 113 |
| 2024-06-11 | 47.21 | $48.08 | 4529 |
| 2024-06-10 | 47.10 | $47.78 | 45600 |
| 2024-06-07 | 47.01 | $47.63 | — |
| 2024-06-06 | 46.92 | $47.66 | 100 |
| 2024-06-05 | 46.83 | $47.61 | 4.2M |
| 2024-06-04 | 46.73 | $46.83 | 100 |
| 2024-06-03 | 46.70 | $46.62 | 4318 |
| 2024-05-31 | 46.69 | $46.46 | 846640 |
| 2024-05-30 | 46.68 | $46.37 | 202 |
| 2024-05-29 | 46.67 | $46.90 | 100 |
| 2024-05-28 | 46.59 | $47.14 | 100 |
| 2024-05-24 | 46.48 | $47.07 | 100 |
| 2024-05-23 | 46.37 | $46.73 | 100 |
| 2024-05-22 | 46.28 | $46.92 | 100 |
| 2024-05-21 | 46.16 | $47.12 | 100 |
| 2024-05-20 | 46.01 | $46.98 | 100 |
| 2024-05-17 | 45.85 | $46.79 | 100 |
| 2024-05-16 | 45.70 | $46.86 | 100 |
| 2024-05-15 | 45.52 | $46.98 | 849 |
| 2024-05-14 | 45.33 | $46.28 | 100 |
| 2024-05-13 | 45.19 | $45.96 | 100 |
| 2024-05-10 | 45.08 | $46.02 | 100 |
| 2024-05-09 | 44.96 | $45.90 | 100 |
| 2024-05-08 | 44.85 | $45.78 | 100 |
| 2024-05-07 | 44.75 | $45.86 | 100 |
| 2024-05-06 | 44.65 | $45.80 | 100 |
| 2024-05-03 | 44.55 | $45.22 | 100 |
| 2024-05-02 | 44.51 | $44.49 | 100 |
| 2024-05-01 | 44.55 | $44.09 | 100 |
| 2024-04-30 | 44.63 | $44.31 | 200 |
| 2024-04-29 | 44.70 | $44.98 | 100 |
| 2024-04-26 | 44.71 | $44.87 | 100 |
| 2024-04-25 | 44.73 | $44.22 | 100 |
| 2024-04-24 | 44.83 | $44.47 | 100 |
| 2024-04-23 | 44.92 | $44.40 | 100 |
| 2024-04-22 | 45.02 | $43.73 | 100 |
| 2024-04-19 | 45.20 | $43.40 | 100 |
| 2024-04-18 | 45.42 | $44.16 | 600 |
| 2024-04-17 | 45.59 | $44.42 | 603 |
| 2024-04-16 | 45.73 | $44.79 | 100 |
| 2024-04-15 | 45.85 | $44.75 | 100 |
| 2024-04-12 | 45.97 | $45.47 | 119 |
| 2024-04-11 | 46.03 | $46.19 | 204 |
| 2024-04-10 | 46.02 | $45.65 | 368014 |
| 2024-04-09 | 46.06 | $45.92 | 100 |
| 2024-04-08 | 46.07 | $45.91 | 100 |
| 2024-04-05 | 46.08 | $45.94 | 1000 |
| 2024-04-04 | 46.09 | $45.35 | 100 |
| 2024-04-03 | 46.16 | $45.93 | 100 |
| 2024-04-02 | 46.17 | $45.85 | 100 |
| 2024-04-01 | 46.19 | $46.27 | 305 |
| 2024-03-28 | 46.17 | $46.36 | 428637 |
| 2024-03-27 | 46.13 | $46.39 | 176100 |
| 2024-03-26 | 46.09 | $46.25 | 1616 |
| 2024-03-25 | 46.06 | $46.36 | 100 |
| 2024-03-22 | 46.02 | $46.59 | 527 |
| 2024-03-21 | 45.95 | $46.68 | 100 |
| 2024-03-20 | 45.86 | $46.52 | 100 |
| 2024-03-19 | 45.78 | $46.08 | 100 |
| 2024-03-18 | 45.74 | $45.79 | 700 |
| 2024-03-15 | 45.71 | $45.43 | 162400 |
| 2024-03-14 | 45.73 | $45.87 | 100 |
| 2024-03-13 | 45.69 | $45.94 | 839 |
| 2024-03-12 | 45.64 | $46.16 | 100 |
| 2024-03-11 | 45.57 | $45.41 | 100 |
| 2024-03-08 | 45.57 | $45.67 | 100 |
| 2024-03-07 | 45.54 | $46.20 | 100 |
| 2024-03-06 | 45.45 | $45.57 | 347800 |
| 2024-03-05 | 45.42 | $45.31 | 3700 |
| 2024-03-04 | 45.41 | $46.02 | 12500 |
| 2024-03-01 | 45.32 | $46.20 | 209612 |
| 2024-02-29 | 45.21 | $45.77 | 321 |
| 2024-02-28 | 45.12 | $45.43 | 100 |
| 2024-02-27 | 45.05 | $45.59 | 100 |
| 2024-02-26 | 44.96 | $45.54 | 381800 |
| 2024-02-23 | 44.87 | $45.63 | 100 |
| 2024-02-22 | 44.76 | $45.65 | 100 |
| 2024-02-21 | 44.63 | $44.40 | 100 |
| 2024-02-20 | 44.62 | $44.46 | 528 |
| 2024-02-16 | 44.60 | $44.95 | 400 |
| 2024-02-15 | 44.53 | $45.22 | 100 |
| 2024-02-14 | 44.41 | $45.09 | 100 |
| 2024-02-13 | 44.29 | $44.54 | 100 |
| 2024-02-12 | 44.22 | $45.17 | 1000 |
| 2024-02-09 | 44.07 | $45.43 | 100 |
| 2024-02-08 | 43.88 | $45.01 | 100 |
| 2024-02-07 | 43.71 | $44.91 | 100 |
| 2024-02-06 | 43.54 | $44.34 | 140640 |
| 2024-02-05 | 43.42 | $44.35 | 100 |
| 2024-02-02 | 43.27 | $44.40 | 100 |
| 2024-02-01 | 43.10 | $43.52 | 100 |
| 2024-01-31 | 43.01 | $42.98 | 640400 |
| 2024-01-30 | 42.96 | $43.78 | 100 |
| 2024-01-29 | 42.82 | $43.92 | 100 |
| 2024-01-26 | 42.66 | $43.45 | 500 |
| 2024-01-25 | 42.54 | $43.49 | 100 |
| 2024-01-24 | 42.41 | $43.51 | 100 |
| 2024-01-23 | 42.27 | $43.39 | 100 |
| 2024-01-22 | 42.14 | $43.29 | 100 |
| 2024-01-19 | 42.00 | $43.14 | 303 |
| 2024-01-18 | 41.88 | $42.54 | 220 |
| 2024-01-17 | 41.80 | $42.02 | 100 |
| 2024-01-16 | 41.78 | $42.18 | 100 |
| 2024-01-12 | 41.74 | $42.27 | 100 |
| 2024-01-11 | 41.68 | $42.23 | 600 |
| 2024-01-10 | 41.62 | $42.13 | 100 |
| 2024-01-09 | 41.57 | $41.74 | 100 |
| 2024-01-08 | 41.54 | $41.66 | 604 |
| 2024-01-05 | 41.52 | $40.87 | 100 |
| 2024-01-04 | 41.57 | $40.83 | 100 |
| 2024-01-03 | 41.62 | $40.97 | 100 |
| 2024-01-02 | 41.65 | $41.36 | 101 |
| 2023-12-29 | 41.64 | $41.96 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
66.51
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.58
Average
55.32
Maximum
69.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.51 | $65.03 | 12400 |
| 2026-07-16 | 66.83 | $65.85 | 11930 |
| 2026-07-15 | 67.03 | $67.22 | 14209 |
| 2026-07-14 | 66.97 | $67.25 | 9200 |
| 2026-07-13 | 66.89 | $66.31 | 12300 |
| 2026-07-10 | 67.00 | $67.66 | 7944 |
| 2026-07-09 | 66.84 | $67.31 | 13947 |
| 2026-07-08 | 66.72 | $66.46 | 12600 |
| 2026-07-07 | 66.77 | $66.28 | 12000 |
| 2026-07-06 | 66.86 | $67.33 | 13835 |
| 2026-07-02 | 66.75 | $66.31 | 27025 |
| 2026-07-01 | 66.83 | $67.50 | 25947 |
| 2026-06-30 | 66.67 | $68.25 | 20907 |
| 2026-06-29 | 66.33 | $67.00 | 8037 |
| 2026-06-26 | 66.19 | $65.43 | 14100 |
| 2026-06-25 | 66.37 | $64.75 | 17700 |
| 2026-06-24 | 66.71 | $65.44 | 11500 |
| 2026-06-23 | 66.97 | $65.55 | 10117 |
| 2026-06-22 | 67.25 | $66.62 | 16511 |
| 2026-06-18 | 67.34 | $67.20 | 11526 |
| 2026-06-17 | 67.32 | $66.33 | 193200 |
| 2026-06-16 | 67.48 | $67.23 | 28000 |
| 2026-06-15 | 67.47 | $67.68 | 66821 |
| 2026-06-12 | 67.36 | $66.26 | 6214 |
| 2026-06-11 | 67.53 | $66.20 | 12845 |
| 2026-06-10 | 67.74 | $65.05 | 14028 |
| 2026-06-09 | 68.22 | $66.20 | 10200 |
| 2026-06-08 | 68.52 | $66.66 | 21000 |
| 2026-06-05 | 68.78 | $66.51 | 14700 |
| 2026-06-04 | 69.09 | $68.63 | 9600 |
| 2026-06-03 | 69.01 | $68.39 | 15400 |
| 2026-06-02 | 68.95 | $69.13 | 13618 |
| 2026-06-01 | 68.71 | $69.28 | 425900 |
| 2026-05-29 | 68.39 | $68.88 | 14903 |
| 2026-05-28 | 68.10 | $68.56 | 15230 |
| 2026-05-27 | 67.82 | $67.79 | 12548 |
| 2026-05-26 | 67.65 | $67.75 | 15415 |
| 2026-05-22 | 67.45 | $67.37 | 16411 |
| 2026-05-21 | 67.29 | $67.05 | 12518 |
| 2026-05-20 | 67.16 | $67.02 | 13514 |
| 2026-05-19 | 67.01 | $66.13 | 11800 |
| 2026-05-18 | 67.01 | $66.52 | 10225 |
| 2026-05-15 | 66.92 | $66.70 | 12912 |
| 2026-05-14 | 66.77 | $67.56 | 13202 |
| 2026-05-13 | 66.40 | $66.75 | 8900 |
| 2026-05-12 | 66.13 | $66.33 | 13400 |
| 2026-05-11 | 65.91 | $66.32 | 10208 |
| 2026-05-08 | 65.63 | $66.28 | 8347 |
| 2026-05-07 | 65.32 | $65.84 | 6900 |
| 2026-05-06 | 65.03 | $65.80 | 22200 |
| 2026-05-05 | 64.70 | $64.70 | 11400 |
| 2026-05-04 | 64.54 | $64.40 | 13805 |
| 2026-05-01 | 64.41 | $64.53 | 14300 |
| 2026-04-30 | 64.22 | $64.18 | 31612 |
| 2026-04-29 | 64.07 | $63.85 | 13014 |
| 2026-04-28 | 63.96 | $63.95 | 12300 |
| 2026-04-27 | 63.80 | $64.49 | 23600 |
| 2026-04-24 | 63.49 | $64.45 | 8028 |
| 2026-04-23 | 63.14 | $63.71 | 11320 |
| 2026-04-22 | 62.87 | $64.41 | 12146 |
| 2026-04-21 | 62.41 | $63.55 | 13615 |
| 2026-04-20 | 62.05 | $64.00 | 10742 |
| 2026-04-17 | 61.53 | $64.18 | 7442 |
| 2026-04-16 | 60.88 | $63.28 | 9800 |
| 2026-04-15 | 60.32 | $63.26 | 16300 |
| 2026-04-14 | 59.67 | $62.22 | 9100 |
| 2026-04-13 | 59.13 | $61.26 | 10900 |
| 2026-04-10 | 58.71 | $60.42 | 9600 |
| 2026-04-09 | 58.41 | $60.38 | 9200 |
| 2026-04-08 | 58.06 | $60.14 | 245800 |
| 2026-04-07 | 57.72 | $58.62 | 20709 |
| 2026-04-06 | 57.65 | $58.63 | 17400 |
| 2026-04-02 | 57.57 | $58.42 | 10705 |
| 2026-04-01 | 57.53 | $58.47 | 12500 |
| 2026-03-31 | 57.48 | $57.98 | 19600 |
| 2026-03-30 | 57.53 | $55.94 | 17300 |
| 2026-03-27 | 58.03 | $56.21 | 27908 |
| 2026-03-26 | 58.56 | $57.48 | 14600 |
| 2026-03-25 | 58.91 | $58.76 | 14031 |
| 2026-03-24 | 59.06 | $58.46 | 26118 |
| 2026-03-23 | 59.30 | $59.03 | 15716 |
| 2026-03-20 | 59.46 | $58.08 | 16900 |
| 2026-03-19 | 59.85 | $59.14 | 15400 |
| 2026-03-18 | 60.09 | $59.35 | 17300 |
| 2026-03-17 | 60.32 | $60.24 | 13700 |
| 2026-03-16 | 60.41 | $60.14 | 18014 |
| 2026-03-13 | 60.53 | $59.48 | 10200 |
| 2026-03-12 | 60.82 | $60.07 | 10733 |
| 2026-03-11 | 61.04 | $61.20 | 16800 |
| 2026-03-10 | 61.05 | $61.23 | 29020 |
| 2026-03-09 | 61.06 | $61.38 | 18300 |
| 2026-03-06 | 61.04 | $60.73 | 18000 |
| 2026-03-05 | 61.17 | $61.53 | 23293 |
| 2026-03-04 | 61.14 | $61.64 | 36600 |
| 2026-03-03 | 61.09 | $60.96 | 20600 |
| 2026-03-02 | 61.18 | $61.43 | 16141 |
| 2026-02-27 | 61.18 | $61.29 | 139305 |
| 2026-02-26 | 61.22 | $61.68 | 15047 |
| 2026-02-25 | 61.19 | $62.15 | 15500 |
| 2026-02-24 | 61.06 | $61.42 | 15129 |
| 2026-02-23 | 61.06 | $60.78 | 35032 |
| 2026-02-20 | 61.20 | $61.56 | 12300 |
| 2026-02-19 | 61.21 | $61.17 | 14300 |
| 2026-02-18 | 61.30 | $61.38 | 11800 |
| 2026-02-17 | 61.36 | $61.02 | 16600 |
| 2026-02-13 | 61.52 | $60.73 | 9218 |
| 2026-02-12 | 61.77 | $60.84 | 16200 |
| 2026-02-11 | 62.03 | $62.11 | 10800 |
| 2026-02-10 | 62.08 | $62.22 | 10900 |
| 2026-02-09 | 62.11 | $62.43 | 11926 |
| 2026-02-06 | 62.11 | $61.94 | 51100 |
| 2026-02-05 | 62.21 | $60.39 | 213700 |
| 2026-02-04 | 62.66 | $61.31 | 11819 |
| 2026-02-03 | 62.99 | $62.07 | 14100 |
| 2026-02-02 | 63.21 | $63.15 | 14600 |
| 2026-01-30 | 63.25 | $62.93 | 10534 |
| 2026-01-29 | 63.33 | $63.46 | 38147 |
| 2026-01-28 | 63.32 | $63.61 | 38027 |
| 2026-01-27 | 63.28 | $63.80 | 24015 |
| 2026-01-26 | 63.19 | $63.48 | 19100 |
| 2026-01-23 | 63.16 | $63.12 | 11200 |
| 2026-01-22 | 63.20 | $62.93 | 14400 |
| 2026-01-21 | 63.28 | $62.51 | 33800 |
| 2026-01-20 | 63.47 | $61.85 | 23900 |
| 2026-01-16 | 63.83 | $63.43 | 10400 |
| 2026-01-15 | 63.91 | $63.49 | 220549 |
| 2026-01-14 | 64.00 | $63.35 | 15648 |
| 2026-01-13 | 64.13 | $64.10 | 10511 |
| 2026-01-12 | 64.12 | $64.27 | 8706 |
| 2026-01-09 | 64.07 | $64.13 | 16118 |
| 2026-01-08 | 64.04 | $63.72 | 11317 |
| 2026-01-07 | 64.09 | $64.25 | 11600 |
| 2026-01-06 | 64.04 | $64.15 | 10200 |
| 2026-01-05 | 64.00 | $63.80 | 4400 |
| 2026-01-02 | 64.02 | $63.51 | 12000 |
| 2025-12-31 | 64.11 | $63.66 | 6100 |
| 2025-12-30 | 64.19 | $64.18 | 22800 |
| 2025-12-29 | 64.16 | $64.33 | 5500 |
| 2025-12-26 | 64.10 | $64.67 | 6300 |
| 2025-12-24 | 63.95 | $64.66 | 13800 |
| 2025-12-23 | 63.78 | $64.53 | 10938 |
| 2025-12-22 | 63.61 | $64.27 | 11500 |
| 2025-12-19 | 63.47 | $63.83 | 12700 |
| 2025-12-18 | 63.39 | $63.00 | 49301 |
| 2025-12-17 | 63.48 | $62.23 | 16030 |
| 2025-12-16 | 63.75 | $63.43 | 14737 |
| 2025-12-15 | 63.81 | $63.23 | 15001 |
| 2025-12-12 | 63.91 | $63.47 | 15900 |
| 2025-12-11 | 63.99 | $64.33 | 12500 |
| 2025-12-10 | 63.89 | $64.40 | 14817 |
| 2025-12-09 | 63.76 | $64.08 | 9800 |
| 2025-12-08 | 63.68 | $64.10 | 9600 |
| 2025-12-05 | 63.58 | $64.25 | 7600 |
| 2025-12-04 | 63.43 | $64.09 | 7123 |
| 2025-12-03 | 63.29 | $64.04 | 7600 |
| 2025-12-02 | 63.14 | $63.92 | 6343 |
| 2025-12-01 | 62.99 | $63.64 | 8719 |
| 2025-11-28 | 62.88 | $63.83 | 6600 |
| 2025-11-26 | 62.71 | $63.58 | 9900 |
| 2025-11-25 | 62.56 | $63.15 | 9800 |
| 2025-11-24 | 62.49 | $62.69 | 5800 |
| 2025-11-21 | 62.51 | $61.38 | 9608 |
| 2025-11-20 | 62.81 | $60.94 | 78700 |
| 2025-11-19 | 63.25 | $62.28 | 19233 |
| 2025-11-18 | 63.48 | $61.89 | 10408 |
| 2025-11-17 | 63.83 | $62.42 | 10126 |
| 2025-11-14 | 64.13 | $63.04 | 9700 |
| 2025-11-13 | 64.34 | $62.99 | 11225 |
| 2025-11-12 | 64.59 | $64.36 | 10300 |
| 2025-11-11 | 64.60 | $64.44 | 8700 |
| 2025-11-10 | 64.58 | $64.61 | 80003 |
| 2025-11-07 | 64.53 | $63.13 | 80021 |
| 2025-11-06 | 64.78 | $63.26 | 9527 |
| 2025-11-05 | 65.03 | $64.37 | 15400 |
| 2025-11-04 | 65.09 | $64.24 | 11200 |
| 2025-11-03 | 65.19 | $65.39 | 11000 |
| 2025-10-31 | 65.05 | $65.17 | 6100 |
| 2025-10-30 | 64.92 | $64.92 | 9933 |
| 2025-10-29 | 64.83 | $65.88 | 8200 |
| 2025-10-28 | 64.52 | $65.76 | 12000 |
| 2025-10-27 | 64.18 | $65.30 | 154941 |
| 2025-10-24 | 63.87 | $64.33 | 7733 |
| 2025-10-23 | 63.72 | $63.80 | 7639 |
| 2025-10-22 | 63.65 | $63.27 | 12347 |
| 2025-10-21 | 63.68 | $63.79 | 8500 |
| 2025-10-20 | 63.60 | $63.72 | 10630 |
| 2025-10-17 | 63.53 | $63.11 | 6100 |
| 2025-10-16 | 63.56 | $62.84 | 13500 |
| 2025-10-15 | 63.66 | $63.10 | 6100 |
| 2025-10-14 | 63.71 | $62.91 | 5122 |
| 2025-10-13 | 63.81 | $63.37 | 5800 |
| 2025-10-10 | 63.82 | $62.21 | 9225 |
| 2025-10-09 | 64.08 | $64.12 | 3400 |
| 2025-10-08 | 63.97 | $64.13 | 18800 |
| 2025-10-07 | 63.83 | $63.53 | 16500 |
| 2025-10-06 | 63.80 | $63.91 | 41600 |
| 2025-10-03 | 63.67 | $63.47 | 5900 |
| 2025-10-02 | 63.61 | $63.70 | 7108 |
| 2025-10-01 | 63.49 | $63.67 | 7724 |
| 2025-09-30 | 63.34 | $63.29 | 17300 |
| 2025-09-29 | 63.25 | $62.98 | 26300 |
| 2025-09-26 | 63.21 | $62.70 | 15800 |
| 2025-09-25 | 63.21 | $62.37 | 10439 |
| 2025-09-24 | 63.28 | $62.88 | 8746 |
| 2025-09-23 | 63.25 | $63.27 | 6000 |
| 2025-09-22 | 63.12 | $63.95 | 13700 |
| 2025-09-19 | 62.82 | $63.54 | 6111 |
| 2025-09-18 | 62.55 | $63.01 | 6209 |
| 2025-09-17 | 62.35 | $62.60 | 9516 |
| 2025-09-16 | 62.20 | $62.85 | 11304 |
| 2025-09-15 | 61.96 | $62.87 | 8440 |
| 2025-09-12 | 61.68 | $62.40 | 12346 |
| 2025-09-11 | 61.45 | $62.29 | 14308 |
| 2025-09-10 | 61.20 | $61.92 | 10500 |
| 2025-09-09 | 60.98 | $61.37 | 4523 |
| 2025-09-08 | 60.84 | $61.10 | 8231 |
| 2025-09-05 | 60.74 | $60.67 | 8100 |
| 2025-09-04 | 60.70 | $60.79 | 18507 |
| 2025-09-03 | 60.64 | $60.23 | 17845 |
| 2025-09-02 | 60.67 | $59.90 | 8900 |
| 2025-08-29 | 60.78 | $60.32 | 8311 |
| 2025-08-28 | 60.82 | $61.09 | 21000 |
| 2025-08-27 | 60.70 | $60.71 | 9206 |
| 2025-08-26 | 60.63 | $60.62 | 22100 |
| 2025-08-25 | 60.57 | $60.23 | 12441 |
| 2025-08-22 | 60.58 | $60.34 | 17700 |
| 2025-08-21 | 60.56 | $59.44 | 9236 |
| 2025-08-20 | 60.72 | $59.68 | 541512 |
| 2025-08-19 | 60.86 | $59.98 | 489303 |
| 2025-08-18 | 60.95 | $60.79 | 7131 |
| 2025-08-15 | 60.88 | $60.73 | 3800 |
| 2025-08-14 | 60.81 | $60.88 | 2300 |
| 2025-08-13 | 60.68 | $60.83 | 2643 |
| 2025-08-12 | 60.55 | $60.89 | 4530 |
| 2025-08-11 | 60.37 | $60.12 | 1603 |
| 2025-08-08 | 60.32 | $60.26 | 2732 |
| 2025-08-07 | 60.23 | $59.86 | 3000 |
| 2025-08-06 | 60.20 | $60.17 | 2318 |
| 2025-08-05 | 60.10 | $59.56 | 2100 |
| 2025-08-04 | 60.11 | $60.02 | 2600 |
| 2025-08-01 | 60.01 | $58.88 | 11500 |
| 2025-07-31 | 60.13 | $59.86 | 157805 |
| 2025-07-30 | 60.06 | $59.89 | 2300 |
| 2025-07-29 | 59.96 | $59.75 | 2300 |
| 2025-07-28 | 59.88 | $60.04 | 3324 |
| 2025-07-25 | 59.71 | $59.83 | 30806 |
| 2025-07-24 | 59.54 | $59.54 | 3100 |
| 2025-07-23 | 59.41 | $59.32 | 5408 |
| 2025-07-22 | 59.30 | $58.89 | 2605 |
| 2025-07-21 | 59.25 | $59.20 | 2105 |
| 2025-07-18 | 59.13 | $59.13 | 1139 |
| 2025-07-17 | 58.99 | $59.16 | 7400 |
| 2025-07-16 | 58.81 | $58.74 | 2900 |
| 2025-07-15 | 58.69 | $58.55 | 4715 |
| 2025-07-14 | 58.58 | $58.44 | 5200 |
| 2025-07-11 | 58.47 | $58.21 | 2400 |
| 2025-07-10 | 58.39 | $58.39 | 4047 |
| 2025-07-09 | 58.24 | $58.41 | 4013 |
| 2025-07-08 | 58.06 | $57.87 | 7200 |
| 2025-07-07 | 57.96 | $57.91 | 6209 |
| 2025-07-03 | 57.83 | $58.30 | 2200 |
| 2025-07-02 | 57.58 | $57.67 | 3700 |
| 2025-07-01 | 57.42 | $57.31 | 2200 |
| 2025-06-30 | 57.31 | $57.97 | 12200 |
| 2025-06-27 | 57.03 | $57.55 | 4928 |
| 2025-06-26 | 56.79 | $57.30 | 2000 |
| 2025-06-25 | 56.56 | $56.74 | 43904 |
| 2025-06-24 | 56.40 | $56.65 | 6400 |
| 2025-06-23 | 56.23 | $55.87 | 8103 |
| 2025-06-20 | 56.19 | $55.19 | 9200 |
| 2025-06-18 | 56.28 | $55.51 | 3601 |
| 2025-06-17 | 56.31 | $55.61 | 3235 |
| 2025-06-16 | 56.32 | $56.04 | 3200 |
| 2025-06-13 | 56.23 | $55.38 | 2449 |
| 2025-06-12 | 56.26 | $56.11 | 1300 |
| 2025-06-11 | 56.13 | $55.89 | 2500 |
| 2025-06-10 | 56.01 | $55.99 | 3200 |
| 2025-06-09 | 55.86 | $55.70 | 3100 |
| 2025-06-06 | 55.72 | $55.66 | 2900 |
| 2025-06-05 | 55.57 | $55.06 | 6600 |
| 2025-06-04 | 55.51 | $55.59 | 3547 |
| 2025-06-03 | 55.33 | $55.42 | 3700 |
| 2025-06-02 | 55.13 | $54.97 | 4405 |
| 2025-05-30 | 55.00 | $54.75 | 286900 |
| 2025-05-29 | 54.88 | $54.61 | 326510 |
| 2025-05-28 | 54.76 | $54.54 | 24400 |
| 2025-05-27 | 54.63 | $54.78 | 6700 |
| 2025-05-23 | 54.42 | $53.51 | 4115 |
| 2025-05-22 | 54.43 | $53.98 | 5328 |
| 2025-05-21 | 54.33 | $53.88 | 2740 |
| 2025-05-20 | 54.24 | $54.76 | 4100 |
| 2025-05-19 | 53.93 | $54.94 | 7800 |
| 2025-05-16 | 53.52 | $54.98 | 5300 |
| 2025-05-15 | 53.03 | $54.56 | 6300 |
| 2025-05-14 | 52.54 | $54.56 | 1700 |
| 2025-05-13 | 51.97 | $54.31 | 7613 |
| 2025-05-12 | 51.35 | $53.54 | 2500 |
| 2025-05-09 | 50.79 | $51.46 | 1602 |
| 2025-05-08 | 50.58 | $51.53 | 4100 |
| 2025-05-07 | 50.31 | $51.22 | 2927 |
| 2025-05-06 | 50.05 | $50.94 | 3500 |
| 2025-05-05 | 49.82 | $51.45 | 3119 |
| 2025-05-02 | 49.44 | $51.79 | 3503 |
| 2025-05-01 | 48.92 | $50.83 | 2200 |
| 2025-04-30 | 48.53 | $50.45 | 6938 |
| 2025-04-29 | 48.15 | $50.42 | 2200 |
| 2025-04-28 | 47.72 | $50.10 | 2516 |
| 2025-04-25 | 47.29 | $50.05 | 5600 |
| 2025-04-24 | 46.81 | $49.10 | 32117 |
| 2025-04-23 | 46.46 | $48.05 | 17614 |
| 2025-04-22 | 46.29 | $46.98 | 19500 |
| 2025-04-21 | 46.31 | $45.73 | 4300 |
| 2025-04-17 | 46.62 | $46.98 | 3421 |
| 2025-04-16 | 46.71 | $46.78 | 3400 |
| 2025-04-15 | 46.88 | $48.17 | 3300 |
| 2025-04-14 | 46.79 | $48.11 | 1900 |
| 2025-04-11 | 46.70 | $47.85 | 2800 |
| 2025-04-10 | 46.67 | $47.01 | 7126 |
| 2025-04-09 | 46.82 | $48.90 | 5100 |
| 2025-04-08 | 46.60 | $43.98 | 465000 |
| 2025-04-07 | 47.40 | $44.64 | 8400 |
| 2025-04-04 | 48.20 | $44.70 | 8800 |
| 2025-04-03 | 49.13 | $47.57 | 8002 |
| 2025-04-02 | 49.61 | $50.28 | 11800 |
| 2025-04-01 | 49.60 | $49.75 | 13400 |
| 2025-03-31 | 49.70 | $49.37 | 295300 |
| 2025-03-28 | 49.91 | $49.32 | 3800 |
| 2025-03-27 | 50.18 | $50.55 | 4745 |
| 2025-03-26 | 50.23 | $50.84 | 3200 |
| 2025-03-25 | 50.24 | $51.84 | 1100 |
| 2025-03-24 | 50.04 | $51.77 | 5021 |
| 2025-03-21 | 49.84 | $50.59 | 16800 |
| 2025-03-20 | 49.86 | $50.34 | 15903 |
| 2025-03-19 | 49.94 | $50.44 | 29400 |
| 2025-03-18 | 50.03 | $49.70 | 904700 |
| 2025-03-17 | 50.30 | $50.58 | 300 |
| 2025-03-14 | 50.43 | $50.32 | 100 |
| 2025-03-13 | 50.65 | $49.01 | 200 |
| 2025-03-12 | 51.19 | $50.15 | 120 |
| 2025-03-11 | 51.59 | $49.58 | 100 |
| 2025-03-10 | 52.18 | $49.64 | 100 |
| 2025-03-07 | 52.86 | $51.72 | 4600 |
| 2025-03-06 | 53.22 | $51.42 | 100 |
| 2025-03-05 | 53.70 | $52.92 | 3700 |
| 2025-03-04 | 53.94 | $52.28 | 4422 |
| 2025-03-03 | 54.37 | $52.64 | 1400 |
| 2025-02-28 | 54.79 | $53.88 | 11800 |
| 2025-02-27 | 55.02 | $53.03 | 800 |
| 2025-02-26 | 55.47 | $54.36 | 4400 |
| 2025-02-25 | 55.70 | $54.12 | 1638 |
| 2025-02-24 | 56.03 | $54.62 | 5800 |
| 2025-02-21 | 56.30 | $55.16 | 4800 |
| 2025-02-20 | 56.50 | $56.37 | 1200 |
| 2025-02-19 | 56.48 | $56.73 | 18726 |
| 2025-02-18 | 56.37 | $56.83 | 2000 |
| 2025-02-14 | 56.22 | $56.75 | 23045 |
| 2025-02-13 | 56.07 | $56.73 | 2200 |
| 2025-02-12 | 55.89 | $56.00 | 29521 |
| 2025-02-11 | 55.83 | $55.97 | 338 |
| 2025-02-10 | 55.77 | $56.16 | 202 |
| 2025-02-07 | 55.65 | $55.63 | 4700 |
| 2025-02-06 | 55.63 | $56.15 | 23900 |
| 2025-02-05 | 55.50 | $55.80 | 200 |
| 2025-02-04 | 55.42 | $55.52 | 300 |
| 2025-02-03 | 55.38 | $54.94 | 2323 |
| 2025-01-31 | 55.45 | $55.46 | 1135 |
| 2025-01-30 | 55.43 | $55.72 | 1310 |
| 2025-01-29 | 55.35 | $55.31 | 1400 |
| 2025-01-28 | 55.34 | $55.66 | 8900 |
| 2025-01-27 | 55.25 | $54.57 | 6842 |
| 2025-01-24 | 55.38 | $56.15 | 7738 |
| 2025-01-23 | 55.19 | $56.36 | 4640 |
| 2025-01-22 | 54.93 | $56.12 | 1522 |
| 2025-01-21 | 54.68 | $55.42 | 112400 |
| 2025-01-17 | 54.54 | $54.98 | 394200 |
| 2025-01-16 | 54.47 | $54.40 | 100 |
| 2025-01-15 | 54.51 | $54.65 | 100 |
| 2025-01-14 | 54.51 | $53.38 | 600 |
| 2025-01-13 | 54.77 | $53.55 | 2900 |
| 2025-01-10 | 55.04 | $53.77 | 932 |
| 2025-01-08 | 55.31 | $54.65 | 800 |
| 2025-01-07 | 55.44 | $54.51 | 800 |
| 2025-01-06 | 55.61 | $55.49 | 400 |
| 2025-01-03 | 55.60 | $55.08 | 800 |
| 2025-01-02 | 55.68 | $54.33 | 1514 |
| 2024-12-31 | 55.93 | $54.52 | 1134 |
| 2024-12-30 | 56.17 | $55.05 | 4600 |
| 2024-12-27 | 56.34 | $55.64 | 6600 |
| 2024-12-26 | 56.40 | $56.49 | 2400 |
| 2024-12-24 | 56.29 | $56.44 | 300 |
| 2024-12-23 | 56.17 | $55.79 | 1200 |
| 2024-12-20 | 56.17 | $55.36 | 100 |
| 2024-12-19 | 56.25 | $54.86 | 1100 |
| 2024-12-18 | 56.44 | $55.01 | 6600 |
| 2024-12-17 | 56.63 | $56.72 | 9609 |
| 2024-12-16 | 56.48 | $56.97 | 723 |
| 2024-12-13 | 56.24 | $56.32 | 100 |
| 2024-12-12 | 56.10 | $56.10 | 4100 |
| 2024-12-11 | 55.98 | $56.44 | 19300 |
| 2024-12-10 | 55.76 | $55.54 | 420640 |
| 2024-12-09 | 55.69 | $55.80 | 419 |
| 2024-12-06 | 55.54 | $56.30 | 100 |
| 2024-12-05 | 55.26 | $55.82 | 4200 |
| 2024-12-04 | 55.03 | $55.96 | 915 |
| 2024-12-03 | 54.73 | $55.21 | 100 |
| 2024-12-02 | 54.54 | $54.92 | 1649 |
| 2024-11-29 | 54.36 | $54.53 | 100 |
| 2024-11-27 | 54.24 | $54.05 | 3616 |
| 2024-11-26 | 54.20 | $54.45 | 241100 |
| 2024-11-25 | 54.06 | $54.05 | 161845 |
| 2024-11-22 | 53.98 | $54.08 | 322 |
| 2024-11-21 | 53.88 | $53.93 | 1100 |
| 2024-11-20 | 53.79 | $53.59 | 100 |
| 2024-11-19 | 53.75 | $53.63 | 700 |
| 2024-11-18 | 53.69 | $53.05 | 8531 |
| 2024-11-15 | 53.74 | $52.88 | 848 |
| 2024-11-14 | 53.83 | $53.87 | 102 |
| 2024-11-13 | 53.72 | $54.26 | 100 |
| 2024-11-12 | 53.51 | $54.35 | 100 |
| 2024-11-11 | 53.23 | $54.42 | 100 |
| 2024-11-08 | 52.90 | $54.36 | 991300 |
| 2024-11-07 | 52.51 | $54.00 | 100 |
| 2024-11-06 | 52.15 | $53.14 | 100 |
| 2024-11-05 | 51.90 | $51.79 | 100 |
| 2024-11-04 | 51.89 | $51.06 | 1945 |
| 2024-11-01 | 52.03 | $51.22 | 100 |
| 2024-10-31 | 52.17 | $50.91 | 306244 |
| 2024-10-30 | 52.38 | $52.18 | 8504 |
| 2024-10-29 | 52.36 | $52.53 | 100 |
| 2024-10-28 | 52.26 | $52.15 | 100 |
| 2024-10-25 | 52.22 | $52.06 | 100 |
| 2024-10-24 | 52.19 | $51.90 | 100 |
| 2024-10-23 | 52.19 | $51.48 | 100 |
| 2024-10-22 | 52.27 | $52.30 | 100 |
| 2024-10-21 | 52.19 | $52.29 | 100 |
| 2024-10-18 | 52.09 | $52.21 | 100 |
| 2024-10-17 | 51.99 | $51.90 | 100 |
| 2024-10-16 | 51.93 | $51.85 | 100 |
| 2024-10-15 | 51.88 | $51.71 | 100 |
| 2024-10-14 | 51.83 | $52.32 | 100 |
| 2024-10-11 | 51.65 | $51.85 | 9108 |
| 2024-10-10 | 51.54 | $51.72 | 100 |
| 2024-10-09 | 51.43 | $51.81 | 100 |
| 2024-10-08 | 51.29 | $51.39 | 100 |
| 2024-10-07 | 51.20 | $50.60 | 100 |
| 2024-10-04 | 51.26 | $51.24 | 100 |
| 2024-10-03 | 51.20 | $50.69 | 423 |
| 2024-10-02 | 51.23 | $50.82 | 100 |
| 2024-10-01 | 51.25 | $50.79 | 1141 |
| 2024-09-30 | 51.26 | $51.41 | 6101 |
| 2024-09-27 | 51.14 | $51.20 | 100 |
| 2024-09-26 | 51.05 | $51.41 | 100 |
| 2024-09-25 | 50.89 | $51.28 | 100 |
| 2024-09-24 | 50.73 | $51.24 | 600 |
| 2024-09-23 | 50.55 | $51.27 | 100 |
| 2024-09-20 | 50.33 | $51.17 | 100 |
| 2024-09-19 | 50.09 | $51.19 | 100 |
| 2024-09-18 | 49.80 | $50.12 | 100 |
| 2024-09-17 | 49.70 | $50.21 | 100 |
| 2024-09-16 | 49.56 | $50.21 | 100 |
| 2024-09-13 | 49.39 | $50.28 | 100 |
| 2024-09-12 | 49.18 | $49.97 | 700 |
| 2024-09-11 | 49.00 | $49.53 | 100 |
| 2024-09-10 | 48.88 | $48.71 | 102 |
| 2024-09-09 | 48.92 | $48.23 | 100 |
| 2024-09-06 | 49.06 | $47.70 | 100 |
| 2024-09-05 | 49.34 | $48.67 | 100 |
| 2024-09-04 | 49.46 | $48.79 | 100 |
| 2024-09-03 | 49.57 | $48.79 | 100 |
| 2024-08-30 | 49.70 | $50.05 | 128 |
| 2024-08-29 | 49.58 | $49.52 | 100 |
| 2024-08-28 | 49.55 | $49.50 | 100 |
| 2024-08-27 | 49.51 | $49.91 | 205 |
| 2024-08-26 | 49.38 | $49.75 | 100 |
| 2024-08-23 | 49.27 | $50.11 | 100 |
| 2024-08-22 | 49.06 | $49.56 | 6100 |
| 2024-08-21 | 48.92 | $50.28 | 100 |
| 2024-08-20 | 48.62 | $50.05 | 100 |
| 2024-08-19 | 48.31 | $49.97 | 100 |
| 2024-08-16 | 47.97 | $49.54 | 108 |
| 2024-08-15 | 47.67 | $49.50 | 100 |
| 2024-08-14 | 47.33 | $48.58 | 5317 |
| 2024-08-13 | 47.14 | $48.40 | 100 |
| 2024-08-12 | 46.95 | $47.38 | 100 |
| 2024-08-09 | 46.96 | $47.40 | 100 |
| 2024-08-08 | 46.96 | $46.92 | 100 |
| 2024-08-07 | 47.07 | $45.66 | 100 |
| 2024-08-06 | 47.47 | $46.12 | 100 |
| 2024-08-05 | 47.85 | $45.52 | 100 |
| 2024-08-02 | 48.41 | $47.02 | 23015 |
| 2024-08-01 | 48.75 | $47.96 | 200 |
| 2024-07-31 | 48.95 | $48.78 | 16808 |
| 2024-07-30 | 49.01 | $47.84 | 100 |
| 2024-07-29 | 49.27 | $48.31 | 127709 |
| 2024-07-26 | 49.48 | $48.09 | 100 |
| 2024-07-25 | 49.78 | $47.80 | 409 |
| 2024-07-24 | 50.17 | $48.16 | 100 |
| 2024-07-23 | 50.56 | $49.89 | 100 |
| 2024-07-22 | 50.64 | $49.85 | 100 |
| 2024-07-19 | 50.73 | $49.16 | 100 |
| 2024-07-18 | 50.98 | $49.43 | 100 |
| 2024-07-17 | 51.22 | $49.94 | 100 |
| 2024-07-16 | 51.37 | $51.22 | 100 |
| 2024-07-15 | 51.28 | $51.11 | 100 |
| 2024-07-12 | 51.18 | $50.94 | 200 |
| 2024-07-11 | 51.10 | $50.70 | 626 |
| 2024-07-10 | 51.05 | $51.50 | 100 |
| 2024-07-09 | 50.82 | $51.08 | 82802 |
| 2024-07-08 | 50.64 | $51.12 | 100 |
| 2024-07-05 | 50.40 | $51.12 | 100 |
| 2024-07-03 | 50.13 | $50.53 | 600 |
| 2024-07-02 | 49.93 | $50.18 | 600 |
| 2024-07-01 | 49.76 | $49.75 | 100 |
| 2024-06-28 | 49.66 | $49.38 | 16436 |
| 2024-06-27 | 49.61 | $49.57 | 3210 |
| 2024-06-26 | 49.50 | $49.47 | 6400 |
| 2024-06-25 | 49.40 | $49.23 | 1915 |
| 2024-06-24 | 49.32 | $48.97 | 720 |
| 2024-06-21 | 49.28 | $49.37 | 1604 |
| 2024-06-20 | 49.14 | $49.40 | 500 |
| 2024-06-18 | 48.96 | $49.64 | 1002 |
| 2024-06-17 | 48.71 | $49.63 | 202 |
| 2024-06-14 | 48.40 | $49.04 | 800 |
| 2024-06-13 | 48.17 | $48.98 | 1300 |
| 2024-06-12 | 47.91 | $48.74 | 113 |
| 2024-06-11 | 47.66 | $48.08 | 4529 |
| 2024-06-10 | 47.49 | $47.78 | 45600 |
| 2024-06-07 | 47.37 | $47.63 | — |
| 2024-06-06 | 47.25 | $47.66 | 100 |
| 2024-06-05 | 47.10 | $47.61 | 4.2M |
| 2024-06-04 | 46.93 | $46.83 | 100 |
| 2024-06-03 | 46.91 | $46.62 | 4318 |
| 2024-05-31 | 46.91 | $46.46 | 846640 |
| 2024-05-30 | 46.95 | $46.37 | 202 |
| 2024-05-29 | 47.02 | $46.90 | 100 |
| 2024-05-28 | 46.97 | $47.14 | 100 |
| 2024-05-24 | 46.87 | $47.07 | 100 |
| 2024-05-23 | 46.76 | $46.73 | 100 |
| 2024-05-22 | 46.70 | $46.92 | 100 |
| 2024-05-21 | 46.59 | $47.12 | 100 |
| 2024-05-20 | 46.42 | $46.98 | 100 |
| 2024-05-17 | 46.25 | $46.79 | 100 |
| 2024-05-16 | 46.08 | $46.86 | 100 |
| 2024-05-15 | 45.88 | $46.98 | 849 |
| 2024-05-14 | 45.61 | $46.28 | 100 |
| 2024-05-13 | 45.44 | $45.96 | 100 |
| 2024-05-10 | 45.32 | $46.02 | 100 |
| 2024-05-09 | 45.16 | $45.90 | 100 |
| 2024-05-08 | 45.00 | $45.78 | 100 |
| 2024-05-07 | 44.85 | $45.86 | 100 |
| 2024-05-06 | 44.65 | $45.80 | 100 |
| 2024-05-03 | 44.43 | $45.22 | 100 |
| 2024-05-02 | 44.30 | $44.49 | 100 |
| 2024-05-01 | 44.31 | $44.09 | 100 |
| 2024-04-30 | 44.41 | $44.31 | 200 |
| 2024-04-29 | 44.47 | $44.98 | 100 |
| 2024-04-26 | 44.41 | $44.87 | 100 |
| 2024-04-25 | 44.37 | $44.22 | 100 |
| 2024-04-24 | 44.45 | $44.47 | 100 |
| 2024-04-23 | 44.51 | $44.40 | 100 |
| 2024-04-22 | 44.58 | $43.73 | 100 |
| 2024-04-19 | 44.82 | $43.40 | 100 |
| 2024-04-18 | 45.16 | $44.16 | 600 |
| 2024-04-17 | 45.40 | $44.42 | 603 |
| 2024-04-16 | 45.62 | $44.79 | 100 |
| 2024-04-15 | 45.80 | $44.75 | 100 |
| 2024-04-12 | 46.02 | $45.47 | 119 |
| 2024-04-11 | 46.13 | $46.19 | 204 |
| 2024-04-10 | 46.09 | $45.65 | 368014 |
| 2024-04-09 | 46.17 | $45.92 | 100 |
| 2024-04-08 | 46.19 | $45.91 | 100 |
| 2024-04-05 | 46.23 | $45.94 | 1000 |
| 2024-04-04 | 46.26 | $45.35 | 100 |
| 2024-04-03 | 46.41 | $45.93 | 100 |
| 2024-04-02 | 46.47 | $45.85 | 100 |
| 2024-04-01 | 46.56 | $46.27 | 305 |
| 2024-03-28 | 46.56 | $46.36 | 428637 |
| 2024-03-27 | 46.54 | $46.39 | 176100 |
| 2024-03-26 | 46.51 | $46.25 | 1616 |
| 2024-03-25 | 46.51 | $46.36 | 100 |
| 2024-03-22 | 46.47 | $46.59 | 527 |
| 2024-03-21 | 46.38 | $46.68 | 100 |
| 2024-03-20 | 46.25 | $46.52 | 100 |
| 2024-03-19 | 46.13 | $46.08 | 100 |
| 2024-03-18 | 46.08 | $45.79 | 700 |
| 2024-03-15 | 46.08 | $45.43 | 162400 |
| 2024-03-14 | 46.15 | $45.87 | 100 |
| 2024-03-13 | 46.14 | $45.94 | 839 |
| 2024-03-12 | 46.11 | $46.16 | 100 |
| 2024-03-11 | 46.02 | $45.41 | 100 |
| 2024-03-08 | 46.08 | $45.67 | 100 |
| 2024-03-07 | 46.08 | $46.20 | 100 |
| 2024-03-06 | 45.97 | $45.57 | 347800 |
| 2024-03-05 | 45.97 | $45.31 | 3700 |
| 2024-03-04 | 46.02 | $46.02 | 12500 |
| 2024-03-01 | 45.92 | $46.20 | 209612 |
| 2024-02-29 | 45.76 | $45.77 | 321 |
| 2024-02-28 | 45.67 | $45.43 | 100 |
| 2024-02-27 | 45.62 | $45.59 | 100 |
| 2024-02-26 | 45.53 | $45.54 | 381800 |
| 2024-02-23 | 45.44 | $45.63 | 100 |
| 2024-02-22 | 45.30 | $45.65 | 100 |
| 2024-02-21 | 45.13 | $44.40 | 100 |
| 2024-02-20 | 45.19 | $44.46 | 528 |
| 2024-02-16 | 45.25 | $44.95 | 400 |
| 2024-02-15 | 45.20 | $45.22 | 100 |
| 2024-02-14 | 45.09 | $45.09 | 100 |
| 2024-02-13 | 44.97 | $44.54 | 100 |
| 2024-02-12 | 44.96 | $45.17 | 1000 |
| 2024-02-09 | 44.80 | $45.43 | 100 |
| 2024-02-08 | 44.55 | $45.01 | 100 |
| 2024-02-07 | 44.35 | $44.91 | 100 |
| 2024-02-06 | 44.13 | $44.34 | 140640 |
| 2024-02-05 | 43.99 | $44.35 | 100 |
| 2024-02-02 | 43.82 | $44.40 | 100 |
| 2024-02-01 | 43.61 | $43.52 | 100 |
| 2024-01-31 | 43.55 | $42.98 | 640400 |
| 2024-01-30 | 43.58 | $43.78 | 100 |
| 2024-01-29 | 43.45 | $43.92 | 100 |
| 2024-01-26 | 43.27 | $43.45 | 500 |
| 2024-01-25 | 43.15 | $43.49 | 100 |
| 2024-01-24 | 43.00 | $43.51 | 100 |
| 2024-01-23 | 42.81 | $43.39 | 100 |
| 2024-01-22 | 42.62 | $43.29 | 100 |
| 2024-01-19 | 42.42 | $43.14 | 303 |
| 2024-01-18 | 42.21 | $42.54 | 220 |
| 2024-01-17 | 42.09 | $42.02 | 100 |
| 2024-01-16 | 42.06 | $42.18 | 100 |
| 2024-01-12 | 41.99 | $42.27 | 100 |
| 2024-01-11 | 41.89 | $42.23 | 600 |
| 2024-01-10 | 41.78 | $42.13 | 100 |
| 2024-01-09 | 41.67 | $41.74 | 100 |
| 2024-01-08 | 41.62 | $41.66 | 604 |
| 2024-01-05 | 41.58 | $40.87 | 100 |
| 2024-01-04 | 41.69 | $40.83 | 100 |
| 2024-01-03 | 41.83 | $40.97 | 100 |
| 2024-01-02 | 41.97 | $41.36 | 101 |
| 2023-12-29 | 42.04 | $41.96 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
66.20
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.49
Average
55.32
Maximum
69.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.20 | $65.03 | 12400 |
| 2026-07-16 | 66.64 | $65.85 | 11930 |
| 2026-07-15 | 66.92 | $67.22 | 14209 |
| 2026-07-14 | 66.83 | $67.25 | 9200 |
| 2026-07-13 | 66.71 | $66.31 | 12300 |
| 2026-07-10 | 66.86 | $67.66 | 7944 |
| 2026-07-09 | 66.61 | $67.31 | 13947 |
| 2026-07-08 | 66.42 | $66.46 | 12600 |
| 2026-07-07 | 66.47 | $66.28 | 12000 |
| 2026-07-06 | 66.58 | $67.33 | 13835 |
| 2026-07-02 | 66.38 | $66.31 | 27025 |
| 2026-07-01 | 66.47 | $67.50 | 25947 |
| 2026-06-30 | 66.20 | $68.25 | 20907 |
| 2026-06-29 | 65.64 | $67.00 | 8037 |
| 2026-06-26 | 65.37 | $65.43 | 14100 |
| 2026-06-25 | 65.53 | $64.75 | 17700 |
| 2026-06-24 | 65.96 | $65.44 | 11500 |
| 2026-06-23 | 66.28 | $65.55 | 10117 |
| 2026-06-22 | 66.63 | $66.62 | 16511 |
| 2026-06-18 | 66.72 | $67.20 | 11526 |
| 2026-06-17 | 66.65 | $66.33 | 193200 |
| 2026-06-16 | 66.84 | $67.23 | 28000 |
| 2026-06-15 | 66.79 | $67.68 | 66821 |
| 2026-06-12 | 66.59 | $66.26 | 6214 |
| 2026-06-11 | 66.80 | $66.20 | 12845 |
| 2026-06-10 | 67.07 | $65.05 | 14028 |
| 2026-06-09 | 67.76 | $66.20 | 10200 |
| 2026-06-08 | 68.23 | $66.66 | 21000 |
| 2026-06-05 | 68.65 | $66.51 | 14700 |
| 2026-06-04 | 69.19 | $68.63 | 9600 |
| 2026-06-03 | 69.16 | $68.39 | 15400 |
| 2026-06-02 | 69.18 | $69.13 | 13618 |
| 2026-06-01 | 68.95 | $69.28 | 425900 |
| 2026-05-29 | 68.60 | $68.88 | 14903 |
| 2026-05-28 | 68.28 | $68.56 | 15230 |
| 2026-05-27 | 67.97 | $67.79 | 12548 |
| 2026-05-26 | 67.81 | $67.75 | 15415 |
| 2026-05-22 | 67.62 | $67.37 | 16411 |
| 2026-05-21 | 67.49 | $67.05 | 12518 |
| 2026-05-20 | 67.40 | $67.02 | 13514 |
| 2026-05-19 | 67.29 | $66.13 | 11800 |
| 2026-05-18 | 67.41 | $66.52 | 10225 |
| 2026-05-15 | 67.42 | $66.70 | 12912 |
| 2026-05-14 | 67.34 | $67.56 | 13202 |
| 2026-05-13 | 66.95 | $66.75 | 8900 |
| 2026-05-12 | 66.71 | $66.33 | 13400 |
| 2026-05-11 | 66.52 | $66.32 | 10208 |
| 2026-05-08 | 66.27 | $66.28 | 8347 |
| 2026-05-07 | 65.95 | $65.84 | 6900 |
| 2026-05-06 | 65.68 | $65.80 | 22200 |
| 2026-05-05 | 65.33 | $64.70 | 11400 |
| 2026-05-04 | 65.24 | $64.40 | 13805 |
| 2026-05-01 | 65.20 | $64.53 | 14300 |
| 2026-04-30 | 65.08 | $64.18 | 31612 |
| 2026-04-29 | 65.03 | $63.85 | 13014 |
| 2026-04-28 | 65.04 | $63.95 | 12300 |
| 2026-04-27 | 64.99 | $64.49 | 23600 |
| 2026-04-24 | 64.74 | $64.45 | 8028 |
| 2026-04-23 | 64.41 | $63.71 | 11320 |
| 2026-04-22 | 64.22 | $64.41 | 12146 |
| 2026-04-21 | 63.73 | $63.55 | 13615 |
| 2026-04-20 | 63.39 | $64.00 | 10742 |
| 2026-04-17 | 62.81 | $64.18 | 7442 |
| 2026-04-16 | 62.02 | $63.28 | 9800 |
| 2026-04-15 | 61.32 | $63.26 | 16300 |
| 2026-04-14 | 60.47 | $62.22 | 9100 |
| 2026-04-13 | 59.75 | $61.26 | 10900 |
| 2026-04-10 | 59.17 | $60.42 | 9600 |
| 2026-04-09 | 58.73 | $60.38 | 9200 |
| 2026-04-08 | 58.22 | $60.14 | 245800 |
| 2026-04-07 | 57.67 | $58.62 | 20709 |
| 2026-04-06 | 57.50 | $58.63 | 17400 |
| 2026-04-02 | 57.30 | $58.42 | 10705 |
| 2026-04-01 | 57.14 | $58.47 | 12500 |
| 2026-03-31 | 56.95 | $57.98 | 19600 |
| 2026-03-30 | 56.89 | $55.94 | 17300 |
| 2026-03-27 | 57.49 | $56.21 | 27908 |
| 2026-03-26 | 58.16 | $57.48 | 14600 |
| 2026-03-25 | 58.58 | $58.76 | 14031 |
| 2026-03-24 | 58.71 | $58.46 | 26118 |
| 2026-03-23 | 58.97 | $59.03 | 15716 |
| 2026-03-20 | 59.13 | $58.08 | 16900 |
| 2026-03-19 | 59.63 | $59.14 | 15400 |
| 2026-03-18 | 59.92 | $59.35 | 17300 |
| 2026-03-17 | 60.21 | $60.24 | 13700 |
| 2026-03-16 | 60.30 | $60.14 | 18014 |
| 2026-03-13 | 60.44 | $59.48 | 10200 |
| 2026-03-12 | 60.83 | $60.07 | 10733 |
| 2026-03-11 | 61.12 | $61.20 | 16800 |
| 2026-03-10 | 61.13 | $61.23 | 29020 |
| 2026-03-09 | 61.13 | $61.38 | 18300 |
| 2026-03-06 | 61.09 | $60.73 | 18000 |
| 2026-03-05 | 61.24 | $61.53 | 23293 |
| 2026-03-04 | 61.19 | $61.64 | 36600 |
| 2026-03-03 | 61.09 | $60.96 | 20600 |
| 2026-03-02 | 61.19 | $61.43 | 16141 |
| 2026-02-27 | 61.17 | $61.29 | 139305 |
| 2026-02-26 | 61.20 | $61.68 | 15047 |
| 2026-02-25 | 61.12 | $62.15 | 15500 |
| 2026-02-24 | 60.88 | $61.42 | 15129 |
| 2026-02-23 | 60.82 | $60.78 | 35032 |
| 2026-02-20 | 60.97 | $61.56 | 12300 |
| 2026-02-19 | 60.91 | $61.17 | 14300 |
| 2026-02-18 | 60.97 | $61.38 | 11800 |
| 2026-02-17 | 61.00 | $61.02 | 16600 |
| 2026-02-13 | 61.15 | $60.73 | 9218 |
| 2026-02-12 | 61.44 | $60.84 | 16200 |
| 2026-02-11 | 61.77 | $62.11 | 10800 |
| 2026-02-10 | 61.78 | $62.22 | 10900 |
| 2026-02-09 | 61.77 | $62.43 | 11926 |
| 2026-02-06 | 61.69 | $61.94 | 51100 |
| 2026-02-05 | 61.77 | $60.39 | 213700 |
| 2026-02-04 | 62.37 | $61.31 | 11819 |
| 2026-02-03 | 62.81 | $62.07 | 14100 |
| 2026-02-02 | 63.11 | $63.15 | 14600 |
| 2026-01-30 | 63.14 | $62.93 | 10534 |
| 2026-01-29 | 63.25 | $63.46 | 38147 |
| 2026-01-28 | 63.21 | $63.61 | 38027 |
| 2026-01-27 | 63.13 | $63.80 | 24015 |
| 2026-01-26 | 62.97 | $63.48 | 19100 |
| 2026-01-23 | 62.88 | $63.12 | 11200 |
| 2026-01-22 | 62.90 | $62.93 | 14400 |
| 2026-01-21 | 62.98 | $62.51 | 33800 |
| 2026-01-20 | 63.22 | $61.85 | 23900 |
| 2026-01-16 | 63.72 | $63.43 | 10400 |
| 2026-01-15 | 63.83 | $63.49 | 220549 |
| 2026-01-14 | 63.95 | $63.35 | 15648 |
| 2026-01-13 | 64.15 | $64.10 | 10511 |
| 2026-01-12 | 64.14 | $64.27 | 8706 |
| 2026-01-09 | 64.08 | $64.13 | 16118 |
| 2026-01-08 | 64.04 | $63.72 | 11317 |
| 2026-01-07 | 64.13 | $64.25 | 11600 |
| 2026-01-06 | 64.06 | $64.15 | 10200 |
| 2026-01-05 | 64.01 | $63.80 | 4400 |
| 2026-01-02 | 64.06 | $63.51 | 12000 |
| 2025-12-31 | 64.21 | $63.66 | 6100 |
| 2025-12-30 | 64.34 | $64.18 | 22800 |
| 2025-12-29 | 64.33 | $64.33 | 5500 |
| 2025-12-26 | 64.27 | $64.67 | 6300 |
| 2025-12-24 | 64.08 | $64.66 | 13800 |
| 2025-12-23 | 63.84 | $64.53 | 10938 |
| 2025-12-22 | 63.60 | $64.27 | 11500 |
| 2025-12-19 | 63.39 | $63.83 | 12700 |
| 2025-12-18 | 63.27 | $63.00 | 49301 |
| 2025-12-17 | 63.39 | $62.23 | 16030 |
| 2025-12-16 | 63.78 | $63.43 | 14737 |
| 2025-12-15 | 63.87 | $63.23 | 15001 |
| 2025-12-12 | 64.05 | $63.47 | 15900 |
| 2025-12-11 | 64.18 | $64.33 | 12500 |
| 2025-12-10 | 64.07 | $64.40 | 14817 |
| 2025-12-09 | 63.90 | $64.08 | 9800 |
| 2025-12-08 | 63.80 | $64.10 | 9600 |
| 2025-12-05 | 63.67 | $64.25 | 7600 |
| 2025-12-04 | 63.46 | $64.09 | 7123 |
| 2025-12-03 | 63.25 | $64.04 | 7600 |
| 2025-12-02 | 63.02 | $63.92 | 6343 |
| 2025-12-01 | 62.77 | $63.64 | 8719 |
| 2025-11-28 | 62.57 | $63.83 | 6600 |
| 2025-11-26 | 62.27 | $63.58 | 9900 |
| 2025-11-25 | 61.99 | $63.15 | 9800 |
| 2025-11-24 | 61.79 | $62.69 | 5800 |
| 2025-11-21 | 61.72 | $61.38 | 9608 |
| 2025-11-20 | 62.05 | $60.94 | 78700 |
| 2025-11-19 | 62.61 | $62.28 | 19233 |
| 2025-11-18 | 62.87 | $61.89 | 10408 |
| 2025-11-17 | 63.33 | $62.42 | 10126 |
| 2025-11-14 | 63.72 | $63.04 | 9700 |
| 2025-11-13 | 64.00 | $62.99 | 11225 |
| 2025-11-12 | 64.36 | $64.36 | 10300 |
| 2025-11-11 | 64.37 | $64.44 | 8700 |
| 2025-11-10 | 64.35 | $64.61 | 80003 |
| 2025-11-07 | 64.27 | $63.13 | 80021 |
| 2025-11-06 | 64.63 | $63.26 | 9527 |
| 2025-11-05 | 65.03 | $64.37 | 15400 |
| 2025-11-04 | 65.16 | $64.24 | 11200 |
| 2025-11-03 | 65.35 | $65.39 | 11000 |
| 2025-10-31 | 65.21 | $65.17 | 6100 |
| 2025-10-30 | 65.09 | $64.92 | 9933 |
| 2025-10-29 | 65.01 | $65.88 | 8200 |
| 2025-10-28 | 64.61 | $65.76 | 12000 |
| 2025-10-27 | 64.14 | $65.30 | 154941 |
| 2025-10-24 | 63.72 | $64.33 | 7733 |
| 2025-10-23 | 63.50 | $63.80 | 7639 |
| 2025-10-22 | 63.40 | $63.27 | 12347 |
| 2025-10-21 | 63.45 | $63.79 | 8500 |
| 2025-10-20 | 63.33 | $63.72 | 10630 |
| 2025-10-17 | 63.21 | $63.11 | 6100 |
| 2025-10-16 | 63.26 | $62.84 | 13500 |
| 2025-10-15 | 63.40 | $63.10 | 6100 |
| 2025-10-14 | 63.49 | $62.91 | 5122 |
| 2025-10-13 | 63.65 | $63.37 | 5800 |
| 2025-10-10 | 63.69 | $62.21 | 9225 |
| 2025-10-09 | 64.10 | $64.12 | 3400 |
| 2025-10-08 | 63.99 | $64.13 | 18800 |
| 2025-10-07 | 63.83 | $63.53 | 16500 |
| 2025-10-06 | 63.83 | $63.91 | 41600 |
| 2025-10-03 | 63.70 | $63.47 | 5900 |
| 2025-10-02 | 63.66 | $63.70 | 7108 |
| 2025-10-01 | 63.53 | $63.67 | 7724 |
| 2025-09-30 | 63.38 | $63.29 | 17300 |
| 2025-09-29 | 63.30 | $62.98 | 26300 |
| 2025-09-26 | 63.29 | $62.70 | 15800 |
| 2025-09-25 | 63.35 | $62.37 | 10439 |
| 2025-09-24 | 63.52 | $62.88 | 8746 |
| 2025-09-23 | 63.55 | $63.27 | 6000 |
| 2025-09-22 | 63.46 | $63.95 | 13700 |
| 2025-09-19 | 63.11 | $63.54 | 6111 |
| 2025-09-18 | 62.79 | $63.01 | 6209 |
| 2025-09-17 | 62.57 | $62.60 | 9516 |
| 2025-09-16 | 62.41 | $62.85 | 11304 |
| 2025-09-15 | 62.13 | $62.87 | 8440 |
| 2025-09-12 | 61.77 | $62.40 | 12346 |
| 2025-09-11 | 61.47 | $62.29 | 14308 |
| 2025-09-10 | 61.14 | $61.92 | 10500 |
| 2025-09-09 | 60.84 | $61.37 | 4523 |
| 2025-09-08 | 60.64 | $61.10 | 8231 |
| 2025-09-05 | 60.49 | $60.67 | 8100 |
| 2025-09-04 | 60.44 | $60.79 | 18507 |
| 2025-09-03 | 60.33 | $60.23 | 17845 |
| 2025-09-02 | 60.38 | $59.90 | 8900 |
| 2025-08-29 | 60.54 | $60.32 | 8311 |
| 2025-08-28 | 60.60 | $61.09 | 21000 |
| 2025-08-27 | 60.42 | $60.71 | 9206 |
| 2025-08-26 | 60.33 | $60.62 | 22100 |
| 2025-08-25 | 60.23 | $60.23 | 12441 |
| 2025-08-22 | 60.24 | $60.34 | 17700 |
| 2025-08-21 | 60.21 | $59.44 | 9236 |
| 2025-08-20 | 60.46 | $59.68 | 541512 |
| 2025-08-19 | 60.68 | $59.98 | 489303 |
| 2025-08-18 | 60.84 | $60.79 | 7131 |
| 2025-08-15 | 60.78 | $60.73 | 3800 |
| 2025-08-14 | 60.71 | $60.88 | 2300 |
| 2025-08-13 | 60.57 | $60.83 | 2643 |
| 2025-08-12 | 60.41 | $60.89 | 4530 |
| 2025-08-11 | 60.18 | $60.12 | 1603 |
| 2025-08-08 | 60.14 | $60.26 | 2732 |
| 2025-08-07 | 60.03 | $59.86 | 3000 |
| 2025-08-06 | 60.02 | $60.17 | 2318 |
| 2025-08-05 | 59.91 | $59.56 | 2100 |
| 2025-08-04 | 59.95 | $60.02 | 2600 |
| 2025-08-01 | 59.84 | $58.88 | 11500 |
| 2025-07-31 | 60.07 | $59.86 | 157805 |
| 2025-07-30 | 60.02 | $59.89 | 2300 |
| 2025-07-29 | 59.93 | $59.75 | 2300 |
| 2025-07-28 | 59.87 | $60.04 | 3324 |
| 2025-07-25 | 59.68 | $59.83 | 30806 |
| 2025-07-24 | 59.50 | $59.54 | 3100 |
| 2025-07-23 | 59.36 | $59.32 | 5408 |
| 2025-07-22 | 59.26 | $58.89 | 2605 |
| 2025-07-21 | 59.25 | $59.20 | 2105 |
| 2025-07-18 | 59.13 | $59.13 | 1139 |
| 2025-07-17 | 58.99 | $59.16 | 7400 |
| 2025-07-16 | 58.79 | $58.74 | 2900 |
| 2025-07-15 | 58.68 | $58.55 | 4715 |
| 2025-07-14 | 58.58 | $58.44 | 5200 |
| 2025-07-11 | 58.49 | $58.21 | 2400 |
| 2025-07-10 | 58.43 | $58.39 | 4047 |
| 2025-07-09 | 58.29 | $58.41 | 4013 |
| 2025-07-08 | 58.10 | $57.87 | 7200 |
| 2025-07-07 | 58.02 | $57.91 | 6209 |
| 2025-07-03 | 57.90 | $58.30 | 2200 |
| 2025-07-02 | 57.61 | $57.67 | 3700 |
| 2025-07-01 | 57.45 | $57.31 | 2200 |
| 2025-06-30 | 57.35 | $57.97 | 12200 |
| 2025-06-27 | 57.00 | $57.55 | 4928 |
| 2025-06-26 | 56.70 | $57.30 | 2000 |
| 2025-06-25 | 56.41 | $56.74 | 43904 |
| 2025-06-24 | 56.21 | $56.65 | 6400 |
| 2025-06-23 | 56.00 | $55.87 | 8103 |
| 2025-06-20 | 55.97 | $55.19 | 9200 |
| 2025-06-18 | 56.14 | $55.51 | 3601 |
| 2025-06-17 | 56.24 | $55.61 | 3235 |
| 2025-06-16 | 56.31 | $56.04 | 3200 |
| 2025-06-13 | 56.25 | $55.38 | 2449 |
| 2025-06-12 | 56.37 | $56.11 | 1300 |
| 2025-06-11 | 56.27 | $55.89 | 2500 |
| 2025-06-10 | 56.20 | $55.99 | 3200 |
| 2025-06-09 | 56.06 | $55.70 | 3100 |
| 2025-06-06 | 55.97 | $55.66 | 2900 |
| 2025-06-05 | 55.85 | $55.06 | 6600 |
| 2025-06-04 | 55.87 | $55.59 | 3547 |
| 2025-06-03 | 55.71 | $55.42 | 3700 |
| 2025-06-02 | 55.55 | $54.97 | 4405 |
| 2025-05-30 | 55.48 | $54.75 | 286900 |
| 2025-05-29 | 55.44 | $54.61 | 326510 |
| 2025-05-28 | 55.40 | $54.54 | 24400 |
| 2025-05-27 | 55.36 | $54.78 | 6700 |
| 2025-05-23 | 55.21 | $53.51 | 4115 |
| 2025-05-22 | 55.40 | $53.98 | 5328 |
| 2025-05-21 | 55.46 | $53.88 | 2740 |
| 2025-05-20 | 55.53 | $54.76 | 4100 |
| 2025-05-19 | 55.30 | $54.94 | 7800 |
| 2025-05-16 | 54.93 | $54.98 | 5300 |
| 2025-05-15 | 54.44 | $54.56 | 6300 |
| 2025-05-14 | 53.94 | $54.56 | 1700 |
| 2025-05-13 | 53.30 | $54.31 | 7613 |
| 2025-05-12 | 52.57 | $53.54 | 2500 |
| 2025-05-09 | 51.91 | $51.46 | 1602 |
| 2025-05-08 | 51.74 | $51.53 | 4100 |
| 2025-05-07 | 51.49 | $51.22 | 2927 |
| 2025-05-06 | 51.27 | $50.94 | 3500 |
| 2025-05-05 | 51.07 | $51.45 | 3119 |
| 2025-05-02 | 50.65 | $51.79 | 3503 |
| 2025-05-01 | 50.02 | $50.83 | 2200 |
| 2025-04-30 | 49.54 | $50.45 | 6938 |
| 2025-04-29 | 49.06 | $50.42 | 2200 |
| 2025-04-28 | 48.49 | $50.10 | 2516 |
| 2025-04-25 | 47.89 | $50.05 | 5600 |
| 2025-04-24 | 47.19 | $49.10 | 32117 |
| 2025-04-23 | 46.64 | $48.05 | 17614 |
| 2025-04-22 | 46.31 | $46.98 | 19500 |
| 2025-04-21 | 46.26 | $45.73 | 4300 |
| 2025-04-17 | 46.62 | $46.98 | 3421 |
| 2025-04-16 | 46.68 | $46.78 | 3400 |
| 2025-04-15 | 46.84 | $48.17 | 3300 |
| 2025-04-14 | 46.61 | $48.11 | 1900 |
| 2025-04-11 | 46.36 | $47.85 | 2800 |
| 2025-04-10 | 46.17 | $47.01 | 7126 |
| 2025-04-09 | 46.23 | $48.90 | 5100 |
| 2025-04-08 | 45.74 | $43.98 | 465000 |
| 2025-04-07 | 46.72 | $44.64 | 8400 |
| 2025-04-04 | 47.74 | $44.70 | 8800 |
| 2025-04-03 | 48.99 | $47.57 | 8002 |
| 2025-04-02 | 49.62 | $50.28 | 11800 |
| 2025-04-01 | 49.54 | $49.75 | 13400 |
| 2025-03-31 | 49.62 | $49.37 | 295300 |
| 2025-03-28 | 49.86 | $49.32 | 3800 |
| 2025-03-27 | 50.18 | $50.55 | 4745 |
| 2025-03-26 | 50.19 | $50.84 | 3200 |
| 2025-03-25 | 50.13 | $51.84 | 1100 |
| 2025-03-24 | 49.76 | $51.77 | 5021 |
| 2025-03-21 | 49.34 | $50.59 | 16800 |
| 2025-03-20 | 49.23 | $50.34 | 15903 |
| 2025-03-19 | 49.20 | $50.44 | 29400 |
| 2025-03-18 | 49.15 | $49.70 | 904700 |
| 2025-03-17 | 49.36 | $50.58 | 300 |
| 2025-03-14 | 49.37 | $50.32 | 100 |
| 2025-03-13 | 49.49 | $49.01 | 200 |
| 2025-03-12 | 50.08 | $50.15 | 120 |
| 2025-03-11 | 50.47 | $49.58 | 100 |
| 2025-03-10 | 51.16 | $49.64 | 100 |
| 2025-03-07 | 52.00 | $51.72 | 4600 |
| 2025-03-06 | 52.38 | $51.42 | 100 |
| 2025-03-05 | 52.96 | $52.92 | 3700 |
| 2025-03-04 | 53.22 | $52.28 | 4422 |
| 2025-03-03 | 53.74 | $52.64 | 1400 |
| 2025-02-28 | 54.28 | $53.88 | 11800 |
| 2025-02-27 | 54.55 | $53.03 | 800 |
| 2025-02-26 | 55.15 | $54.36 | 4400 |
| 2025-02-25 | 55.48 | $54.12 | 1638 |
| 2025-02-24 | 55.94 | $54.62 | 5800 |
| 2025-02-21 | 56.36 | $55.16 | 4800 |
| 2025-02-20 | 56.68 | $56.37 | 1200 |
| 2025-02-19 | 56.69 | $56.73 | 18726 |
| 2025-02-18 | 56.58 | $56.83 | 2000 |
| 2025-02-14 | 56.41 | $56.75 | 23045 |
| 2025-02-13 | 56.21 | $56.73 | 2200 |
| 2025-02-12 | 55.98 | $56.00 | 29521 |
| 2025-02-11 | 55.92 | $55.97 | 338 |
| 2025-02-10 | 55.85 | $56.16 | 202 |
| 2025-02-07 | 55.71 | $55.63 | 4700 |
| 2025-02-06 | 55.69 | $56.15 | 23900 |
| 2025-02-05 | 55.51 | $55.80 | 200 |
| 2025-02-04 | 55.40 | $55.52 | 300 |
| 2025-02-03 | 55.34 | $54.94 | 2323 |
| 2025-01-31 | 55.46 | $55.46 | 1135 |
| 2025-01-30 | 55.44 | $55.72 | 1310 |
| 2025-01-29 | 55.33 | $55.31 | 1400 |
| 2025-01-28 | 55.32 | $55.66 | 8900 |
| 2025-01-27 | 55.19 | $54.57 | 6842 |
| 2025-01-24 | 55.39 | $56.15 | 7738 |
| 2025-01-23 | 55.12 | $56.36 | 4640 |
| 2025-01-22 | 54.74 | $56.12 | 1522 |
| 2025-01-21 | 54.34 | $55.42 | 112400 |
| 2025-01-17 | 54.08 | $54.98 | 394200 |
| 2025-01-16 | 53.92 | $54.40 | 100 |
| 2025-01-15 | 53.91 | $54.65 | 100 |
| 2025-01-14 | 53.83 | $53.38 | 600 |
| 2025-01-13 | 54.14 | $53.55 | 2900 |
| 2025-01-10 | 54.47 | $53.77 | 932 |
| 2025-01-08 | 54.81 | $54.65 | 800 |
| 2025-01-07 | 54.95 | $54.51 | 800 |
| 2025-01-06 | 55.17 | $55.49 | 400 |
| 2025-01-03 | 55.13 | $55.08 | 800 |
| 2025-01-02 | 55.22 | $54.33 | 1514 |
| 2024-12-31 | 55.56 | $54.52 | 1134 |
| 2024-12-30 | 55.91 | $55.05 | 4600 |
| 2024-12-27 | 56.17 | $55.64 | 6600 |
| 2024-12-26 | 56.29 | $56.49 | 2400 |
| 2024-12-24 | 56.16 | $56.44 | 300 |
| 2024-12-23 | 56.01 | $55.79 | 1200 |
| 2024-12-20 | 56.03 | $55.36 | 100 |
| 2024-12-19 | 56.18 | $54.86 | 1100 |
| 2024-12-18 | 56.51 | $55.01 | 6600 |
| 2024-12-17 | 56.85 | $56.72 | 9609 |
| 2024-12-16 | 56.71 | $56.97 | 723 |
| 2024-12-13 | 56.45 | $56.32 | 100 |
| 2024-12-12 | 56.33 | $56.10 | 4100 |
| 2024-12-11 | 56.23 | $56.44 | 19300 |
| 2024-12-10 | 55.98 | $55.54 | 420640 |
| 2024-12-09 | 55.96 | $55.80 | 419 |
| 2024-12-06 | 55.83 | $56.30 | 100 |
| 2024-12-05 | 55.50 | $55.82 | 4200 |
| 2024-12-04 | 55.24 | $55.96 | 915 |
| 2024-12-03 | 54.86 | $55.21 | 100 |
| 2024-12-02 | 54.63 | $54.92 | 1649 |
| 2024-11-29 | 54.42 | $54.53 | 100 |
| 2024-11-27 | 54.29 | $54.05 | 3616 |
| 2024-11-26 | 54.28 | $54.45 | 241100 |
| 2024-11-25 | 54.12 | $54.05 | 161845 |
| 2024-11-22 | 54.05 | $54.08 | 322 |
| 2024-11-21 | 53.94 | $53.93 | 1100 |
| 2024-11-20 | 53.85 | $53.59 | 100 |
| 2024-11-19 | 53.84 | $53.63 | 700 |
| 2024-11-18 | 53.80 | $53.05 | 8531 |
| 2024-11-15 | 53.93 | $52.88 | 848 |
| 2024-11-14 | 54.13 | $53.87 | 102 |
| 2024-11-13 | 54.05 | $54.26 | 100 |
| 2024-11-12 | 53.81 | $54.35 | 100 |
| 2024-11-11 | 53.48 | $54.42 | 100 |
| 2024-11-08 | 53.05 | $54.36 | 991300 |
| 2024-11-07 | 52.53 | $54.00 | 100 |
| 2024-11-06 | 52.00 | $53.14 | 100 |
| 2024-11-05 | 51.63 | $51.79 | 100 |
| 2024-11-04 | 51.61 | $51.06 | 1945 |
| 2024-11-01 | 51.81 | $51.22 | 100 |
| 2024-10-31 | 52.01 | $50.91 | 306244 |
| 2024-10-30 | 52.34 | $52.18 | 8504 |
| 2024-10-29 | 52.34 | $52.53 | 100 |
| 2024-10-28 | 52.22 | $52.15 | 100 |
| 2024-10-25 | 52.18 | $52.06 | 100 |
| 2024-10-24 | 52.17 | $51.90 | 100 |
| 2024-10-23 | 52.19 | $51.48 | 100 |
| 2024-10-22 | 52.35 | $52.30 | 100 |
| 2024-10-21 | 52.27 | $52.29 | 100 |
| 2024-10-18 | 52.17 | $52.21 | 100 |
| 2024-10-17 | 52.06 | $51.90 | 100 |
| 2024-10-16 | 52.02 | $51.85 | 100 |
| 2024-10-15 | 51.99 | $51.71 | 100 |
| 2024-10-14 | 51.97 | $52.32 | 100 |
| 2024-10-11 | 51.76 | $51.85 | 9108 |
| 2024-10-10 | 51.63 | $51.72 | 100 |
| 2024-10-09 | 51.52 | $51.81 | 100 |
| 2024-10-08 | 51.34 | $51.39 | 100 |
| 2024-10-07 | 51.25 | $50.60 | 100 |
| 2024-10-04 | 51.38 | $51.24 | 100 |
| 2024-10-03 | 51.33 | $50.69 | 423 |
| 2024-10-02 | 51.43 | $50.82 | 100 |
| 2024-10-01 | 51.51 | $50.79 | 1141 |
| 2024-09-30 | 51.60 | $51.41 | 6101 |
| 2024-09-27 | 51.50 | $51.20 | 100 |
| 2024-09-26 | 51.44 | $51.41 | 100 |
| 2024-09-25 | 51.28 | $51.28 | 100 |
| 2024-09-24 | 51.12 | $51.24 | 600 |
| 2024-09-23 | 50.92 | $51.27 | 100 |
| 2024-09-20 | 50.67 | $51.17 | 100 |
| 2024-09-19 | 50.38 | $51.19 | 100 |
| 2024-09-18 | 50.01 | $50.12 | 100 |
| 2024-09-17 | 49.89 | $50.21 | 100 |
| 2024-09-16 | 49.71 | $50.21 | 100 |
| 2024-09-13 | 49.49 | $50.28 | 100 |
| 2024-09-12 | 49.20 | $49.97 | 700 |
| 2024-09-11 | 48.94 | $49.53 | 100 |
| 2024-09-10 | 48.76 | $48.71 | 102 |
| 2024-09-09 | 48.80 | $48.23 | 100 |
| 2024-09-06 | 49.00 | $47.70 | 100 |
| 2024-09-05 | 49.42 | $48.67 | 100 |
| 2024-09-04 | 49.62 | $48.79 | 100 |
| 2024-09-03 | 49.82 | $48.79 | 100 |
| 2024-08-30 | 50.05 | $50.05 | 128 |
| 2024-08-29 | 49.93 | $49.52 | 100 |
| 2024-08-28 | 49.94 | $49.50 | 100 |
| 2024-08-27 | 49.95 | $49.91 | 205 |
| 2024-08-26 | 49.83 | $49.75 | 100 |
| 2024-08-23 | 49.72 | $50.11 | 100 |
| 2024-08-22 | 49.47 | $49.56 | 6100 |
| 2024-08-21 | 49.33 | $50.28 | 100 |
| 2024-08-20 | 48.92 | $50.05 | 100 |
| 2024-08-19 | 48.50 | $49.97 | 100 |
| 2024-08-16 | 48.01 | $49.54 | 108 |
| 2024-08-15 | 47.54 | $49.50 | 100 |
| 2024-08-14 | 47.00 | $48.58 | 5317 |
| 2024-08-13 | 46.64 | $48.40 | 100 |
| 2024-08-12 | 46.26 | $47.38 | 100 |
| 2024-08-09 | 46.15 | $47.40 | 100 |
| 2024-08-08 | 46.02 | $46.92 | 100 |
| 2024-08-07 | 46.04 | $45.66 | 100 |
| 2024-08-06 | 46.48 | $46.12 | 100 |
| 2024-08-05 | 46.90 | $45.52 | 100 |
| 2024-08-02 | 47.60 | $47.02 | 23015 |
| 2024-08-01 | 48.00 | $47.96 | 200 |
| 2024-07-31 | 48.21 | $48.78 | 16808 |
| 2024-07-30 | 48.21 | $47.84 | 100 |
| 2024-07-29 | 48.51 | $48.31 | 127709 |
| 2024-07-26 | 48.74 | $48.09 | 100 |
| 2024-07-25 | 49.10 | $47.80 | 409 |
| 2024-07-24 | 49.64 | $48.16 | 100 |
| 2024-07-23 | 50.18 | $49.89 | 100 |
| 2024-07-22 | 50.29 | $49.85 | 100 |
| 2024-07-19 | 50.43 | $49.16 | 100 |
| 2024-07-18 | 50.81 | $49.43 | 100 |
| 2024-07-17 | 51.19 | $49.94 | 100 |
| 2024-07-16 | 51.48 | $51.22 | 100 |
| 2024-07-15 | 51.41 | $51.11 | 100 |
| 2024-07-12 | 51.35 | $50.94 | 200 |
| 2024-07-11 | 51.31 | $50.70 | 626 |
| 2024-07-10 | 51.33 | $51.50 | 100 |
| 2024-07-09 | 51.08 | $51.08 | 82802 |
| 2024-07-08 | 50.89 | $51.12 | 100 |
| 2024-07-05 | 50.64 | $51.12 | 100 |
| 2024-07-03 | 50.31 | $50.53 | 600 |
| 2024-07-02 | 50.09 | $50.18 | 600 |
| 2024-07-01 | 49.91 | $49.75 | 100 |
| 2024-06-28 | 49.82 | $49.38 | 16436 |
| 2024-06-27 | 49.82 | $49.57 | 3210 |
| 2024-06-26 | 49.74 | $49.47 | 6400 |
| 2024-06-25 | 49.66 | $49.23 | 1915 |
| 2024-06-24 | 49.63 | $48.97 | 720 |
| 2024-06-21 | 49.66 | $49.37 | 1604 |
| 2024-06-20 | 49.55 | $49.40 | 500 |
| 2024-06-18 | 49.39 | $49.64 | 1002 |
| 2024-06-17 | 49.11 | $49.63 | 202 |
| 2024-06-14 | 48.75 | $49.04 | 800 |
| 2024-06-13 | 48.49 | $48.98 | 1300 |
| 2024-06-12 | 48.18 | $48.74 | 113 |
| 2024-06-11 | 47.86 | $48.08 | 4529 |
| 2024-06-10 | 47.68 | $47.78 | 45600 |
| 2024-06-07 | 47.54 | $47.63 | — |
| 2024-06-06 | 47.41 | $47.66 | 100 |
| 2024-06-05 | 47.23 | $47.61 | 4.2M |
| 2024-06-04 | 47.03 | $46.83 | 100 |
| 2024-06-03 | 47.02 | $46.62 | 4318 |
| 2024-05-31 | 47.07 | $46.46 | 846640 |
| 2024-05-30 | 47.18 | $46.37 | 202 |
| 2024-05-29 | 47.32 | $46.90 | 100 |
| 2024-05-28 | 47.33 | $47.14 | 100 |
| 2024-05-24 | 47.24 | $47.07 | 100 |
| 2024-05-23 | 47.15 | $46.73 | 100 |
| 2024-05-22 | 47.14 | $46.92 | 100 |
| 2024-05-21 | 47.05 | $47.12 | 100 |
| 2024-05-20 | 46.87 | $46.98 | 100 |
| 2024-05-17 | 46.69 | $46.79 | 100 |
| 2024-05-16 | 46.51 | $46.86 | 100 |
| 2024-05-15 | 46.27 | $46.98 | 849 |
| 2024-05-14 | 45.92 | $46.28 | 100 |
| 2024-05-13 | 45.72 | $45.96 | 100 |
| 2024-05-10 | 45.57 | $46.02 | 100 |
| 2024-05-09 | 45.37 | $45.90 | 100 |
| 2024-05-08 | 45.15 | $45.78 | 100 |
| 2024-05-07 | 44.93 | $45.86 | 100 |
| 2024-05-06 | 44.63 | $45.80 | 100 |
| 2024-05-03 | 44.29 | $45.22 | 100 |
| 2024-05-02 | 44.07 | $44.49 | 100 |
| 2024-05-01 | 44.03 | $44.09 | 100 |
| 2024-04-30 | 44.12 | $44.31 | 200 |
| 2024-04-29 | 44.17 | $44.98 | 100 |
| 2024-04-26 | 44.02 | $44.87 | 100 |
| 2024-04-25 | 43.89 | $44.22 | 100 |
| 2024-04-24 | 43.94 | $44.47 | 100 |
| 2024-04-23 | 43.93 | $44.40 | 100 |
| 2024-04-22 | 43.96 | $43.73 | 100 |
| 2024-04-19 | 44.22 | $43.40 | 100 |
| 2024-04-18 | 44.65 | $44.16 | 600 |
| 2024-04-17 | 44.94 | $44.42 | 603 |
| 2024-04-16 | 45.22 | $44.79 | 100 |
| 2024-04-15 | 45.45 | $44.75 | 100 |
| 2024-04-12 | 45.74 | $45.47 | 119 |
| 2024-04-11 | 45.87 | $46.19 | 204 |
| 2024-04-10 | 45.80 | $45.65 | 368014 |
| 2024-04-09 | 45.89 | $45.92 | 100 |
| 2024-04-08 | 45.92 | $45.91 | 100 |
| 2024-04-05 | 45.95 | $45.94 | 1000 |
| 2024-04-04 | 45.98 | $45.35 | 100 |
| 2024-04-03 | 46.21 | $45.93 | 100 |
| 2024-04-02 | 46.29 | $45.85 | 100 |
| 2024-04-01 | 46.42 | $46.27 | 305 |
| 2024-03-28 | 46.44 | $46.36 | 428637 |
| 2024-03-27 | 46.43 | $46.39 | 176100 |
| 2024-03-26 | 46.41 | $46.25 | 1616 |
| 2024-03-25 | 46.42 | $46.36 | 100 |
| 2024-03-22 | 46.39 | $46.59 | 527 |
| 2024-03-21 | 46.28 | $46.68 | 100 |
| 2024-03-20 | 46.11 | $46.52 | 100 |
| 2024-03-19 | 45.94 | $46.08 | 100 |
| 2024-03-18 | 45.88 | $45.79 | 700 |
| 2024-03-15 | 45.89 | $45.43 | 162400 |
| 2024-03-14 | 46.01 | $45.87 | 100 |
| 2024-03-13 | 46.01 | $45.94 | 839 |
| 2024-03-12 | 45.99 | $46.16 | 100 |
| 2024-03-11 | 45.89 | $45.41 | 100 |
| 2024-03-08 | 45.99 | $45.67 | 100 |
| 2024-03-07 | 46.03 | $46.20 | 100 |
| 2024-03-06 | 45.90 | $45.57 | 347800 |
| 2024-03-05 | 45.93 | $45.31 | 3700 |
| 2024-03-04 | 46.04 | $46.02 | 12500 |
| 2024-03-01 | 45.95 | $46.20 | 209612 |
| 2024-02-29 | 45.76 | $45.77 | 321 |
| 2024-02-28 | 45.67 | $45.43 | 100 |
| 2024-02-27 | 45.65 | $45.59 | 100 |
| 2024-02-26 | 45.57 | $45.54 | 381800 |
| 2024-02-23 | 45.47 | $45.63 | 100 |
| 2024-02-22 | 45.31 | $45.65 | 100 |
| 2024-02-21 | 45.11 | $44.40 | 100 |
| 2024-02-20 | 45.25 | $44.46 | 528 |
| 2024-02-16 | 45.39 | $44.95 | 400 |
| 2024-02-15 | 45.39 | $45.22 | 100 |
| 2024-02-14 | 45.29 | $45.09 | 100 |
| 2024-02-13 | 45.20 | $44.54 | 100 |
| 2024-02-12 | 45.25 | $45.17 | 1000 |
| 2024-02-09 | 45.10 | $45.43 | 100 |
| 2024-02-08 | 44.82 | $45.01 | 100 |
| 2024-02-07 | 44.59 | $44.91 | 100 |
| 2024-02-06 | 44.34 | $44.34 | 140640 |
| 2024-02-05 | 44.20 | $44.35 | 100 |
| 2024-02-02 | 44.02 | $44.40 | 100 |
| 2024-02-01 | 43.77 | $43.52 | 100 |
| 2024-01-31 | 43.73 | $42.98 | 640400 |
| 2024-01-30 | 43.84 | $43.78 | 100 |
| 2024-01-29 | 43.72 | $43.92 | 100 |
| 2024-01-26 | 43.51 | $43.45 | 500 |
| 2024-01-25 | 43.40 | $43.49 | 100 |
| 2024-01-24 | 43.24 | $43.51 | 100 |
| 2024-01-23 | 43.03 | $43.39 | 100 |
| 2024-01-22 | 42.80 | $43.29 | 100 |
| 2024-01-19 | 42.54 | $43.14 | 303 |
| 2024-01-18 | 42.27 | $42.54 | 220 |
| 2024-01-17 | 42.13 | $42.02 | 100 |
| 2024-01-16 | 42.11 | $42.18 | 100 |
| 2024-01-12 | 42.03 | $42.27 | 100 |
| 2024-01-11 | 41.90 | $42.23 | 600 |
| 2024-01-10 | 41.76 | $42.13 | 100 |
| 2024-01-09 | 41.61 | $41.74 | 100 |
| 2024-01-08 | 41.54 | $41.66 | 604 |
| 2024-01-05 | 41.49 | $40.87 | 100 |
| 2024-01-04 | 41.67 | $40.83 | 100 |
| 2024-01-03 | 41.90 | $40.97 | 100 |
| 2024-01-02 | 42.13 | $41.36 | 101 |
| 2023-12-29 | 42.28 | $41.96 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.27
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.33
Average
56.01
Maximum
77.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.27 | $65.03 | 12400 |
| 2026-07-16 | 47.90 | $65.85 | 11930 |
| 2026-07-15 | 52.75 | $67.22 | 14209 |
| 2026-07-14 | 52.86 | $67.25 | 9200 |
| 2026-07-13 | 49.70 | $66.31 | 12300 |
| 2026-07-10 | 54.70 | $67.66 | 7944 |
| 2026-07-09 | 53.55 | $67.31 | 13947 |
| 2026-07-08 | 50.65 | $66.46 | 12600 |
| 2026-07-07 | 50.03 | $66.28 | 12000 |
| 2026-07-06 | 53.81 | $67.33 | 13835 |
| 2026-07-02 | 50.34 | $66.31 | 27025 |
| 2026-07-01 | 54.91 | $67.50 | 25947 |
| 2026-06-30 | 58.07 | $68.25 | 20907 |
| 2026-06-29 | 53.87 | $67.00 | 8037 |
| 2026-06-26 | 47.62 | $65.43 | 14100 |
| 2026-06-25 | 44.52 | $64.75 | 17700 |
| 2026-06-24 | 47.21 | $65.44 | 11500 |
| 2026-06-23 | 47.65 | $65.55 | 10117 |
| 2026-06-22 | 52.09 | $66.62 | 16511 |
| 2026-06-18 | 54.72 | $67.20 | 11526 |
| 2026-06-17 | 51.21 | $66.33 | 193200 |
| 2026-06-16 | 55.43 | $67.23 | 28000 |
| 2026-06-15 | 57.69 | $67.68 | 66821 |
| 2026-06-12 | 51.80 | $66.26 | 6214 |
| 2026-06-11 | 51.53 | $66.20 | 12845 |
| 2026-06-10 | 46.01 | $65.05 | 14028 |
| 2026-06-09 | 51.60 | $66.20 | 10200 |
| 2026-06-08 | 54.09 | $66.66 | 21000 |
| 2026-06-05 | 53.39 | $66.51 | 14700 |
| 2026-06-04 | 67.08 | $68.63 | 9600 |
| 2026-06-03 | 66.15 | $68.39 | 15400 |
| 2026-06-02 | 72.14 | $69.13 | 13618 |
| 2026-06-01 | 73.42 | $69.28 | 425900 |
| 2026-05-29 | 72.17 | $68.88 | 14903 |
| 2026-05-28 | 71.13 | $68.56 | 15230 |
| 2026-05-27 | 68.46 | $67.79 | 12548 |
| 2026-05-26 | 68.31 | $67.75 | 15415 |
| 2026-05-22 | 66.94 | $67.37 | 16411 |
| 2026-05-21 | 65.75 | $67.05 | 12518 |
| 2026-05-20 | 65.64 | $67.02 | 13514 |
| 2026-05-19 | 62.23 | $66.13 | 11800 |
| 2026-05-18 | 64.92 | $66.52 | 10225 |
| 2026-05-15 | 66.17 | $66.70 | 12912 |
| 2026-05-14 | 72.51 | $67.56 | 13202 |
| 2026-05-13 | 69.93 | $66.75 | 8900 |
| 2026-05-12 | 68.47 | $66.33 | 13400 |
| 2026-05-11 | 68.44 | $66.32 | 10208 |
| 2026-05-08 | 68.31 | $66.28 | 8347 |
| 2026-05-07 | 66.86 | $65.84 | 6900 |
| 2026-05-06 | 66.73 | $65.80 | 22200 |
| 2026-05-05 | 62.88 | $64.70 | 11400 |
| 2026-05-04 | 61.73 | $64.40 | 13805 |
| 2026-05-01 | 62.53 | $64.53 | 14300 |
| 2026-04-30 | 61.25 | $64.18 | 31612 |
| 2026-04-29 | 60.04 | $63.85 | 13014 |
| 2026-04-28 | 60.58 | $63.95 | 12300 |
| 2026-04-27 | 63.56 | $64.49 | 23600 |
| 2026-04-24 | 63.44 | $64.45 | 8028 |
| 2026-04-23 | 61.06 | $63.71 | 11320 |
| 2026-04-22 | 64.85 | $64.41 | 12146 |
| 2026-04-21 | 62.10 | $63.55 | 13615 |
| 2026-04-20 | 64.61 | $64.00 | 10742 |
| 2026-04-17 | 65.62 | $64.18 | 7442 |
| 2026-04-16 | 62.87 | $63.28 | 9800 |
| 2026-04-15 | 62.81 | $63.26 | 16300 |
| 2026-04-14 | 59.42 | $62.22 | 9100 |
| 2026-04-13 | 55.90 | $61.26 | 10900 |
| 2026-04-10 | 52.47 | $60.42 | 9600 |
| 2026-04-09 | 52.30 | $60.38 | 9200 |
| 2026-04-08 | 51.32 | $60.14 | 245800 |
| 2026-04-07 | 44.46 | $58.62 | 20709 |
| 2026-04-06 | 44.50 | $58.63 | 17400 |
| 2026-04-02 | 43.51 | $58.42 | 10705 |
| 2026-04-01 | 43.69 | $58.47 | 12500 |
| 2026-03-31 | 41.47 | $57.98 | 19600 |
| 2026-03-30 | 30.69 | $55.94 | 17300 |
| 2026-03-27 | 31.42 | $56.21 | 27908 |
| 2026-03-26 | 35.14 | $57.48 | 14600 |
| 2026-03-25 | 39.64 | $58.76 | 14031 |
| 2026-03-24 | 37.87 | $58.46 | 26118 |
| 2026-03-23 | 39.99 | $59.03 | 15716 |
| 2026-03-20 | 34.15 | $58.08 | 16900 |
| 2026-03-19 | 38.08 | $59.14 | 15400 |
| 2026-03-18 | 38.92 | $59.35 | 17300 |
| 2026-03-17 | 42.71 | $60.24 | 13700 |
| 2026-03-16 | 42.11 | $60.14 | 18014 |
| 2026-03-13 | 38.02 | $59.48 | 10200 |
| 2026-03-12 | 40.45 | $60.07 | 10733 |
| 2026-03-11 | 45.76 | $61.20 | 16800 |
| 2026-03-10 | 45.92 | $61.23 | 29020 |
| 2026-03-09 | 46.65 | $61.38 | 18300 |
| 2026-03-06 | 42.88 | $60.73 | 18000 |
| 2026-03-05 | 46.75 | $61.53 | 23293 |
| 2026-03-04 | 47.30 | $61.64 | 36600 |
| 2026-03-03 | 43.34 | $60.96 | 20600 |
| 2026-03-02 | 45.59 | $61.43 | 16141 |
| 2026-02-27 | 44.78 | $61.29 | 139305 |
| 2026-02-26 | 46.62 | $61.68 | 15047 |
| 2026-02-25 | 48.93 | $62.15 | 15500 |
| 2026-02-24 | 44.91 | $61.42 | 15129 |
| 2026-02-23 | 41.04 | $60.78 | 35032 |
| 2026-02-20 | 44.67 | $61.56 | 12300 |
| 2026-02-19 | 42.24 | $61.17 | 14300 |
| 2026-02-18 | 43.21 | $61.38 | 11800 |
| 2026-02-17 | 41.01 | $61.02 | 16600 |
| 2026-02-13 | 39.20 | $60.73 | 9218 |
| 2026-02-12 | 39.64 | $60.84 | 16200 |
| 2026-02-11 | 45.17 | $62.11 | 10800 |
| 2026-02-10 | 45.69 | $62.22 | 10900 |
| 2026-02-09 | 46.67 | $62.43 | 11926 |
| 2026-02-06 | 44.00 | $61.94 | 51100 |
| 2026-02-05 | 34.10 | $60.39 | 213700 |
| 2026-02-04 | 37.88 | $61.31 | 11819 |
| 2026-02-03 | 41.48 | $62.07 | 14100 |
| 2026-02-02 | 47.60 | $63.15 | 14600 |
| 2026-01-30 | 46.06 | $62.93 | 10534 |
| 2026-01-29 | 49.38 | $63.46 | 38147 |
| 2026-01-28 | 50.36 | $63.61 | 38027 |
| 2026-01-27 | 51.59 | $63.80 | 24015 |
| 2026-01-26 | 49.62 | $63.48 | 19100 |
| 2026-01-23 | 47.34 | $63.12 | 11200 |
| 2026-01-22 | 46.12 | $62.93 | 14400 |
| 2026-01-21 | 43.35 | $62.51 | 33800 |
| 2026-01-20 | 38.65 | $61.85 | 23900 |
| 2026-01-16 | 47.64 | $63.43 | 10400 |
| 2026-01-15 | 48.04 | $63.49 | 220549 |
| 2026-01-14 | 47.05 | $63.35 | 15648 |
| 2026-01-13 | 52.12 | $64.10 | 10511 |
| 2026-01-12 | 53.36 | $64.27 | 8706 |
| 2026-01-09 | 52.47 | $64.13 | 16118 |
| 2026-01-08 | 49.83 | $63.72 | 11317 |
| 2026-01-07 | 53.48 | $64.25 | 11600 |
| 2026-01-06 | 52.87 | $64.15 | 10200 |
| 2026-01-05 | 50.68 | $63.80 | 4400 |
| 2026-01-02 | 48.81 | $63.51 | 12000 |
| 2025-12-31 | 49.74 | $63.66 | 6100 |
| 2025-12-30 | 53.05 | $64.18 | 22800 |
| 2025-12-29 | 54.04 | $64.33 | 5500 |
| 2025-12-26 | 56.29 | $64.67 | 6300 |
| 2025-12-24 | 56.24 | $64.66 | 13800 |
| 2025-12-23 | 55.60 | $64.53 | 10938 |
| 2025-12-22 | 54.33 | $64.27 | 11500 |
| 2025-12-19 | 52.13 | $63.83 | 12700 |
| 2025-12-18 | 47.62 | $63.00 | 49301 |
| 2025-12-17 | 42.87 | $62.23 | 16030 |
| 2025-12-16 | 49.51 | $63.43 | 14737 |
| 2025-12-15 | 48.24 | $63.23 | 15001 |
| 2025-12-12 | 49.67 | $63.47 | 15900 |
| 2025-12-11 | 55.22 | $64.33 | 12500 |
| 2025-12-10 | 55.71 | $64.40 | 14817 |
| 2025-12-09 | 53.96 | $64.08 | 9800 |
| 2025-12-08 | 54.09 | $64.10 | 9600 |
| 2025-12-05 | 55.01 | $64.25 | 7600 |
| 2025-12-04 | 54.22 | $64.09 | 7123 |
| 2025-12-03 | 53.98 | $64.04 | 7600 |
| 2025-12-02 | 53.43 | $63.92 | 6343 |
| 2025-12-01 | 52.15 | $63.64 | 8719 |
| 2025-11-28 | 53.09 | $63.83 | 6600 |
| 2025-11-26 | 52.00 | $63.58 | 9900 |
| 2025-11-25 | 50.13 | $63.15 | 9800 |
| 2025-11-24 | 48.06 | $62.69 | 5800 |
| 2025-11-21 | 41.51 | $61.38 | 9608 |
| 2025-11-20 | 39.05 | $60.94 | 78700 |
| 2025-11-19 | 44.45 | $62.28 | 19233 |
| 2025-11-18 | 42.24 | $61.89 | 10408 |
| 2025-11-17 | 44.53 | $62.42 | 10126 |
| 2025-11-14 | 47.37 | $63.04 | 9700 |
| 2025-11-13 | 47.11 | $62.99 | 11225 |
| 2025-11-12 | 54.03 | $64.36 | 10300 |
| 2025-11-11 | 54.47 | $64.44 | 8700 |
| 2025-11-10 | 55.39 | $64.61 | 80003 |
| 2025-11-07 | 48.16 | $63.13 | 80021 |
| 2025-11-06 | 48.82 | $63.26 | 9527 |
| 2025-11-05 | 54.93 | $64.37 | 15400 |
| 2025-11-04 | 54.29 | $64.24 | 11200 |
| 2025-11-03 | 61.60 | $65.39 | 11000 |
| 2025-10-31 | 60.64 | $65.17 | 6100 |
| 2025-10-30 | 59.54 | $64.92 | 9933 |
| 2025-10-29 | 66.27 | $65.88 | 8200 |
| 2025-10-28 | 65.81 | $65.76 | 12000 |
| 2025-10-27 | 64.03 | $65.30 | 154941 |
| 2025-10-24 | 59.84 | $64.33 | 7733 |
| 2025-10-23 | 57.25 | $63.80 | 7639 |
| 2025-10-22 | 54.47 | $63.27 | 12347 |
| 2025-10-21 | 57.99 | $63.79 | 8500 |
| 2025-10-20 | 57.64 | $63.72 | 10630 |
| 2025-10-17 | 54.50 | $63.11 | 6100 |
| 2025-10-16 | 53.04 | $62.84 | 13500 |
| 2025-10-15 | 54.65 | $63.10 | 6100 |
| 2025-10-14 | 53.67 | $62.91 | 5122 |
| 2025-10-13 | 56.46 | $63.37 | 5800 |
| 2025-10-10 | 50.27 | $62.21 | 9225 |
| 2025-10-09 | 64.66 | $64.12 | 3400 |
| 2025-10-08 | 64.75 | $64.13 | 18800 |
| 2025-10-07 | 61.63 | $63.53 | 16500 |
| 2025-10-06 | 65.10 | $63.91 | 41600 |
| 2025-10-03 | 62.80 | $63.47 | 5900 |
| 2025-10-02 | 64.92 | $63.70 | 7108 |
| 2025-10-01 | 64.77 | $63.67 | 7724 |
| 2025-09-30 | 62.89 | $63.29 | 17300 |
| 2025-09-29 | 61.29 | $62.98 | 26300 |
| 2025-09-26 | 59.80 | $62.70 | 15800 |
| 2025-09-25 | 57.99 | $62.37 | 10439 |
| 2025-09-24 | 62.10 | $62.88 | 8746 |
| 2025-09-23 | 65.46 | $63.27 | 6000 |
| 2025-09-22 | 71.91 | $63.95 | 13700 |
| 2025-09-19 | 70.23 | $63.54 | 6111 |
| 2025-09-18 | 67.87 | $63.01 | 6209 |
| 2025-09-17 | 65.88 | $62.60 | 9516 |
| 2025-09-16 | 68.33 | $62.85 | 11304 |
| 2025-09-15 | 68.53 | $62.87 | 8440 |
| 2025-09-12 | 66.40 | $62.40 | 12346 |
| 2025-09-11 | 65.89 | $62.29 | 14308 |
| 2025-09-10 | 64.14 | $61.92 | 10500 |
| 2025-09-09 | 61.34 | $61.37 | 4523 |
| 2025-09-08 | 59.88 | $61.10 | 8231 |
| 2025-09-05 | 57.45 | $60.67 | 8100 |
| 2025-09-04 | 58.39 | $60.79 | 18507 |
| 2025-09-03 | 55.14 | $60.23 | 17845 |
| 2025-09-02 | 53.10 | $59.90 | 8900 |
| 2025-08-29 | 56.20 | $60.32 | 8311 |
| 2025-08-28 | 62.57 | $61.09 | 21000 |
| 2025-08-27 | 60.47 | $60.71 | 9206 |
| 2025-08-26 | 59.96 | $60.62 | 22100 |
| 2025-08-25 | 57.74 | $60.23 | 12441 |
| 2025-08-22 | 58.61 | $60.34 | 17700 |
| 2025-08-21 | 53.10 | $59.44 | 9236 |
| 2025-08-20 | 54.95 | $59.68 | 541512 |
| 2025-08-19 | 57.33 | $59.98 | 489303 |
| 2025-08-18 | 64.48 | $60.79 | 7131 |
| 2025-08-15 | 64.16 | $60.73 | 3800 |
| 2025-08-14 | 65.54 | $60.88 | 2300 |
| 2025-08-13 | 65.31 | $60.83 | 2643 |
| 2025-08-12 | 65.82 | $60.89 | 4530 |
| 2025-08-11 | 62.19 | $60.12 | 1603 |
| 2025-08-08 | 63.35 | $60.26 | 2732 |
| 2025-08-07 | 61.40 | $59.86 | 3000 |
| 2025-08-06 | 63.91 | $60.17 | 2318 |
| 2025-08-05 | 60.92 | $59.56 | 2100 |
| 2025-08-04 | 64.76 | $60.02 | 2600 |
| 2025-08-01 | 58.62 | $58.88 | 11500 |
| 2025-07-31 | 68.35 | $59.86 | 157805 |
| 2025-07-30 | 68.68 | $59.89 | 2300 |
| 2025-07-29 | 68.00 | $59.75 | 2300 |
| 2025-07-28 | 71.07 | $60.04 | 3324 |
| 2025-07-25 | 70.14 | $59.83 | 30806 |
| 2025-07-24 | 68.83 | $59.54 | 3100 |
| 2025-07-23 | 67.81 | $59.32 | 5408 |
| 2025-07-22 | 65.73 | $58.89 | 2605 |
| 2025-07-21 | 68.77 | $59.20 | 2105 |
| 2025-07-18 | 68.46 | $59.13 | 1139 |
| 2025-07-17 | 68.74 | $59.16 | 7400 |
| 2025-07-16 | 66.93 | $58.74 | 2900 |
| 2025-07-15 | 66.09 | $58.55 | 4715 |
| 2025-07-14 | 65.61 | $58.44 | 5200 |
| 2025-07-11 | 64.61 | $58.21 | 2400 |
| 2025-07-10 | 66.04 | $58.39 | 4047 |
| 2025-07-09 | 66.19 | $58.41 | 4013 |
| 2025-07-08 | 64.04 | $57.87 | 7200 |
| 2025-07-07 | 64.33 | $57.91 | 6209 |
| 2025-07-03 | 67.13 | $58.30 | 2200 |
| 2025-07-02 | 64.77 | $57.67 | 3700 |
| 2025-07-01 | 63.35 | $57.31 | 2200 |
| 2025-06-30 | 68.15 | $57.97 | 12200 |
| 2025-06-27 | 66.62 | $57.55 | 4928 |
| 2025-06-26 | 65.69 | $57.30 | 2000 |
| 2025-06-25 | 63.53 | $56.74 | 43904 |
| 2025-06-24 | 63.17 | $56.65 | 6400 |
| 2025-06-23 | 59.97 | $55.87 | 8103 |
| 2025-06-20 | 56.86 | $55.19 | 9200 |
| 2025-06-18 | 58.91 | $55.51 | 3601 |
| 2025-06-17 | 59.54 | $55.61 | 3235 |
| 2025-06-16 | 62.29 | $56.04 | 3200 |
| 2025-06-13 | 59.57 | $55.38 | 2449 |
| 2025-06-12 | 64.45 | $56.11 | 1300 |
| 2025-06-11 | 63.59 | $55.89 | 2500 |
| 2025-06-10 | 64.26 | $55.99 | 3200 |
| 2025-06-09 | 63.20 | $55.70 | 3100 |
| 2025-06-06 | 63.05 | $55.66 | 2900 |
| 2025-06-05 | 60.87 | $55.06 | 6600 |
| 2025-06-04 | 64.05 | $55.59 | 3547 |
| 2025-06-03 | 63.47 | $55.42 | 3700 |
| 2025-06-02 | 61.92 | $54.97 | 4405 |
| 2025-05-30 | 61.16 | $54.75 | 286900 |
| 2025-05-29 | 60.68 | $54.61 | 326510 |
| 2025-05-28 | 60.45 | $54.54 | 24400 |
| 2025-05-27 | 61.63 | $54.78 | 6700 |
| 2025-05-23 | 57.47 | $53.51 | 4115 |
| 2025-05-22 | 59.75 | $53.98 | 5328 |
| 2025-05-21 | 59.42 | $53.88 | 2740 |
| 2025-05-20 | 63.72 | $54.76 | 4100 |
| 2025-05-19 | 64.63 | $54.94 | 7800 |
| 2025-05-16 | 64.82 | $54.98 | 5300 |
| 2025-05-15 | 63.73 | $54.56 | 6300 |
| 2025-05-14 | 63.73 | $54.56 | 1700 |
| 2025-05-13 | 63.11 | $54.31 | 7613 |
| 2025-05-12 | 61.19 | $53.54 | 2500 |
| 2025-05-09 | 55.18 | $51.46 | 1602 |
| 2025-05-08 | 55.46 | $51.53 | 4100 |
| 2025-05-07 | 54.51 | $51.22 | 2927 |
| 2025-05-06 | 53.66 | $50.94 | 3500 |
| 2025-05-05 | 55.45 | $51.45 | 3119 |
| 2025-05-02 | 56.65 | $51.79 | 3503 |
| 2025-05-01 | 53.98 | $50.83 | 2200 |
| 2025-04-30 | 52.89 | $50.45 | 6938 |
| 2025-04-29 | 52.81 | $50.42 | 2200 |
| 2025-04-28 | 51.94 | $50.10 | 2516 |
| 2025-04-25 | 51.81 | $50.05 | 5600 |
| 2025-04-24 | 49.31 | $49.10 | 32117 |
| 2025-04-23 | 46.39 | $48.05 | 17614 |
| 2025-04-22 | 43.22 | $46.98 | 19500 |
| 2025-04-21 | 39.24 | $45.73 | 4300 |
| 2025-04-17 | 42.04 | $46.98 | 3421 |
| 2025-04-16 | 41.41 | $46.78 | 3400 |
| 2025-04-15 | 44.64 | $48.17 | 3300 |
| 2025-04-14 | 44.46 | $48.11 | 1900 |
| 2025-04-11 | 43.72 | $47.85 | 2800 |
| 2025-04-10 | 41.31 | $47.01 | 7126 |
| 2025-04-09 | 45.48 | $48.90 | 5100 |
| 2025-04-08 | 27.33 | $43.98 | 465000 |
| 2025-04-07 | 28.54 | $44.64 | 8400 |
| 2025-04-04 | 28.65 | $44.70 | 8800 |
| 2025-04-03 | 34.71 | $47.57 | 8002 |
| 2025-04-02 | 42.83 | $50.28 | 11800 |
| 2025-04-01 | 40.23 | $49.75 | 13400 |
| 2025-03-31 | 38.32 | $49.37 | 295300 |
| 2025-03-28 | 38.07 | $49.32 | 3800 |
| 2025-03-27 | 42.01 | $50.55 | 4745 |
| 2025-03-26 | 43.00 | $50.84 | 3200 |
| 2025-03-25 | 46.62 | $51.84 | 1100 |
| 2025-03-24 | 46.32 | $51.77 | 5021 |
| 2025-03-21 | 41.00 | $50.59 | 16800 |
| 2025-03-20 | 39.80 | $50.34 | 15903 |
| 2025-03-19 | 40.11 | $50.44 | 29400 |
| 2025-03-18 | 36.64 | $49.70 | 904700 |
| 2025-03-17 | 39.21 | $50.58 | 300 |
| 2025-03-14 | 37.99 | $50.32 | 100 |
| 2025-03-13 | 31.41 | $49.01 | 200 |
| 2025-03-12 | 34.43 | $50.15 | 120 |
| 2025-03-11 | 31.29 | $49.58 | 100 |
| 2025-03-10 | 31.44 | $49.64 | 100 |
| 2025-03-07 | 37.36 | $51.72 | 4600 |
| 2025-03-06 | 35.70 | $51.42 | 100 |
| 2025-03-05 | 40.84 | $52.92 | 3700 |
| 2025-03-04 | 37.18 | $52.28 | 4422 |
| 2025-03-03 | 38.45 | $52.64 | 1400 |
| 2025-02-28 | 43.30 | $53.88 | 11800 |
| 2025-02-27 | 38.22 | $53.03 | 800 |
| 2025-02-26 | 44.09 | $54.36 | 4400 |
| 2025-02-25 | 42.58 | $54.12 | 1638 |
| 2025-02-24 | 44.98 | $54.62 | 5800 |
| 2025-02-21 | 47.75 | $55.16 | 4800 |
| 2025-02-20 | 54.94 | $56.37 | 1200 |
| 2025-02-19 | 57.39 | $56.73 | 18726 |
| 2025-02-18 | 58.07 | $56.83 | 2000 |
| 2025-02-14 | 57.69 | $56.75 | 23045 |
| 2025-02-13 | 57.60 | $56.73 | 2200 |
| 2025-02-12 | 54.15 | $56.00 | 29521 |
| 2025-02-11 | 54.00 | $55.97 | 338 |
| 2025-02-10 | 55.06 | $56.16 | 202 |
| 2025-02-07 | 52.60 | $55.63 | 4700 |
| 2025-02-06 | 55.42 | $56.15 | 23900 |
| 2025-02-05 | 53.84 | $55.80 | 200 |
| 2025-02-04 | 52.56 | $55.52 | 300 |
| 2025-02-03 | 49.83 | $54.94 | 2323 |
| 2025-01-31 | 52.40 | $55.46 | 1135 |
| 2025-01-30 | 53.72 | $55.72 | 1310 |
| 2025-01-29 | 51.91 | $55.31 | 1400 |
| 2025-01-28 | 53.61 | $55.66 | 8900 |
| 2025-01-27 | 48.62 | $54.57 | 6842 |
| 2025-01-24 | 57.07 | $56.15 | 7738 |
| 2025-01-23 | 58.35 | $56.36 | 4640 |
| 2025-01-22 | 57.31 | $56.12 | 1522 |
| 2025-01-21 | 54.14 | $55.42 | 112400 |
| 2025-01-17 | 52.01 | $54.98 | 394200 |
| 2025-01-16 | 49.05 | $54.40 | 100 |
| 2025-01-15 | 50.32 | $54.65 | 100 |
| 2025-01-14 | 43.21 | $53.38 | 600 |
| 2025-01-13 | 44.01 | $53.55 | 2900 |
| 2025-01-10 | 45.04 | $53.77 | 932 |
| 2025-01-08 | 49.42 | $54.65 | 800 |
| 2025-01-07 | 48.66 | $54.51 | 800 |
| 2025-01-06 | 54.02 | $55.49 | 400 |
| 2025-01-03 | 51.91 | $55.08 | 800 |
| 2025-01-02 | 47.76 | $54.33 | 1514 |
| 2024-12-31 | 48.77 | $54.52 | 1134 |
| 2024-12-30 | 51.68 | $55.05 | 4600 |
| 2024-12-27 | 55.16 | $55.64 | 6600 |
| 2024-12-26 | 60.76 | $56.49 | 2400 |
| 2024-12-24 | 60.53 | $56.44 | 300 |
| 2024-12-23 | 57.54 | $55.79 | 1200 |
| 2024-12-20 | 55.42 | $55.36 | 100 |
| 2024-12-19 | 52.82 | $54.86 | 1100 |
| 2024-12-18 | 53.71 | $55.01 | 6600 |
| 2024-12-17 | 65.78 | $56.72 | 9609 |
| 2024-12-16 | 67.90 | $56.97 | 723 |
| 2024-12-13 | 65.12 | $56.32 | 100 |
| 2024-12-12 | 64.12 | $56.10 | 4100 |
| 2024-12-11 | 66.93 | $56.44 | 19300 |
| 2024-12-10 | 62.84 | $55.54 | 420640 |
| 2024-12-09 | 65.05 | $55.80 | 419 |
| 2024-12-06 | 69.52 | $56.30 | 100 |
| 2024-12-05 | 67.48 | $55.82 | 4200 |
| 2024-12-04 | 68.75 | $55.96 | 915 |
| 2024-12-03 | 65.44 | $55.21 | 100 |
| 2024-12-02 | 64.03 | $54.92 | 1649 |
| 2024-11-29 | 62.07 | $54.53 | 100 |
| 2024-11-27 | 59.47 | $54.05 | 3616 |
| 2024-11-26 | 62.87 | $54.45 | 241100 |
| 2024-11-25 | 60.74 | $54.05 | 161845 |
| 2024-11-22 | 60.99 | $54.08 | 322 |
| 2024-11-21 | 60.22 | $53.93 | 1100 |
| 2024-11-20 | 58.43 | $53.59 | 100 |
| 2024-11-19 | 58.73 | $53.63 | 700 |
| 2024-11-18 | 55.66 | $53.05 | 8531 |
| 2024-11-15 | 54.72 | $52.88 | 848 |
| 2024-11-14 | 61.97 | $53.87 | 102 |
| 2024-11-13 | 65.21 | $54.26 | 100 |
| 2024-11-12 | 65.97 | $54.35 | 100 |
| 2024-11-11 | 66.54 | $54.42 | 100 |
| 2024-11-08 | 66.30 | $54.36 | 991300 |
| 2024-11-07 | 64.88 | $54.00 | 100 |
| 2024-11-06 | 61.18 | $53.14 | 100 |
| 2024-11-05 | 53.93 | $51.79 | 100 |
| 2024-11-04 | 49.04 | $51.06 | 1945 |
| 2024-11-01 | 50.15 | $51.22 | 100 |
| 2024-10-31 | 47.99 | $50.91 | 306244 |
| 2024-10-30 | 57.74 | $52.18 | 8504 |
| 2024-10-29 | 60.98 | $52.53 | 100 |
| 2024-10-28 | 58.58 | $52.15 | 100 |
| 2024-10-25 | 58.00 | $52.06 | 100 |
| 2024-10-24 | 56.98 | $51.90 | 100 |
| 2024-10-23 | 54.21 | $51.48 | 100 |
| 2024-10-22 | 61.56 | $52.30 | 100 |
| 2024-10-21 | 61.50 | $52.29 | 100 |
| 2024-10-18 | 61.04 | $52.21 | 100 |
| 2024-10-17 | 59.22 | $51.90 | 100 |
| 2024-10-16 | 58.92 | $51.85 | 100 |
| 2024-10-15 | 58.12 | $51.71 | 100 |
| 2024-10-14 | 63.23 | $52.32 | 100 |
| 2024-10-11 | 60.70 | $51.85 | 9108 |
| 2024-10-10 | 59.98 | $51.72 | 100 |
| 2024-10-09 | 60.72 | $51.81 | 100 |
| 2024-10-08 | 58.46 | $51.39 | 100 |
| 2024-10-07 | 53.70 | $50.60 | 100 |
| 2024-10-04 | 58.89 | $51.24 | 100 |
| 2024-10-03 | 55.37 | $50.69 | 423 |
| 2024-10-02 | 56.46 | $50.82 | 100 |
| 2024-10-01 | 56.27 | $50.79 | 1141 |
| 2024-09-30 | 61.48 | $51.41 | 6101 |
| 2024-09-27 | 60.29 | $51.20 | 100 |
| 2024-09-26 | 62.11 | $51.41 | 100 |
| 2024-09-25 | 61.42 | $51.28 | 100 |
| 2024-09-24 | 61.22 | $51.24 | 600 |
| 2024-09-23 | 61.45 | $51.27 | 100 |
| 2024-09-20 | 60.99 | $51.17 | 100 |
| 2024-09-19 | 61.13 | $51.19 | 100 |
| 2024-09-18 | 55.96 | $50.12 | 100 |
| 2024-09-17 | 56.56 | $50.21 | 100 |
| 2024-09-16 | 56.56 | $50.21 | 100 |
| 2024-09-13 | 56.99 | $50.28 | 100 |
| 2024-09-12 | 55.57 | $49.97 | 700 |
| 2024-09-11 | 53.50 | $49.53 | 100 |
| 2024-09-10 | 49.33 | $48.71 | 102 |
| 2024-09-09 | 46.66 | $48.23 | 100 |
| 2024-09-06 | 43.55 | $47.70 | 100 |
| 2024-09-05 | 48.47 | $48.67 | 100 |
| 2024-09-04 | 49.12 | $48.79 | 100 |
| 2024-09-03 | 49.12 | $48.79 | 100 |
| 2024-08-30 | 56.30 | $50.05 | 128 |
| 2024-08-29 | 53.59 | $49.52 | 100 |
| 2024-08-28 | 53.48 | $49.50 | 100 |
| 2024-08-27 | 55.91 | $49.91 | 205 |
| 2024-08-26 | 55.16 | $49.75 | 100 |
| 2024-08-23 | 57.25 | $50.11 | 100 |
| 2024-08-22 | 54.76 | $49.56 | 6100 |
| 2024-08-21 | 59.03 | $50.28 | 100 |
| 2024-08-20 | 58.04 | $50.05 | 100 |
| 2024-08-19 | 57.70 | $49.97 | 100 |
| 2024-08-16 | 55.88 | $49.54 | 108 |
| 2024-08-15 | 55.71 | $49.50 | 100 |
| 2024-08-14 | 51.67 | $48.58 | 5317 |
| 2024-08-13 | 50.84 | $48.40 | 100 |
| 2024-08-12 | 45.82 | $47.38 | 100 |
| 2024-08-09 | 45.90 | $47.40 | 100 |
| 2024-08-08 | 43.44 | $46.92 | 100 |
| 2024-08-07 | 36.21 | $45.66 | 100 |
| 2024-08-06 | 37.89 | $46.12 | 100 |
| 2024-08-05 | 34.10 | $45.52 | 100 |
| 2024-08-02 | 39.88 | $47.02 | 23015 |
| 2024-08-01 | 44.36 | $47.96 | 200 |
| 2024-07-31 | 48.91 | $48.78 | 16808 |
| 2024-07-30 | 42.48 | $47.84 | 100 |
| 2024-07-29 | 45.18 | $48.31 | 127709 |
| 2024-07-26 | 43.59 | $48.09 | 100 |
| 2024-07-25 | 41.46 | $47.80 | 409 |
| 2024-07-24 | 43.39 | $48.16 | 100 |
| 2024-07-23 | 55.12 | $49.89 | 100 |
| 2024-07-22 | 54.86 | $49.85 | 100 |
| 2024-07-19 | 49.96 | $49.16 | 100 |
| 2024-07-18 | 52.06 | $49.43 | 100 |
| 2024-07-17 | 56.30 | $49.94 | 100 |
| 2024-07-16 | 69.91 | $51.22 | 100 |
| 2024-07-15 | 69.30 | $51.11 | 100 |
| 2024-07-12 | 68.37 | $50.94 | 200 |
| 2024-07-11 | 67.02 | $50.70 | 626 |
| 2024-07-10 | 77.47 | $51.50 | 100 |
| 2024-07-09 | 75.57 | $51.08 | 82802 |
| 2024-07-08 | 76.15 | $51.12 | 100 |
| 2024-07-05 | 76.15 | $51.12 | 100 |
| 2024-07-03 | 73.43 | $50.53 | 600 |
| 2024-07-02 | 71.61 | $50.18 | 600 |
| 2024-07-01 | 69.14 | $49.75 | 100 |
| 2024-06-28 | 66.77 | $49.38 | 16436 |
| 2024-06-27 | 69.36 | $49.57 | 3210 |
| 2024-06-26 | 68.76 | $49.47 | 6400 |
| 2024-06-25 | 67.28 | $49.23 | 1915 |
| 2024-06-24 | 65.61 | $48.97 | 720 |
| 2024-06-21 | 70.91 | $49.37 | 1604 |
| 2024-06-20 | 71.32 | $49.40 | 500 |
| 2024-06-18 | 74.60 | $49.64 | 1002 |
| 2024-06-17 | 74.55 | $49.63 | 202 |
| 2024-06-14 | 71.65 | $49.04 | 800 |
| 2024-06-13 | 71.34 | $48.98 | 1300 |
| 2024-06-12 | 70.07 | $48.74 | 113 |
| 2024-06-11 | 66.17 | $48.08 | 4529 |
| 2024-06-10 | 64.15 | $47.78 | 45600 |
| 2024-06-07 | 63.11 | $47.63 | — |
| 2024-06-06 | 63.46 | $47.66 | 100 |
| 2024-06-05 | 63.14 | $47.61 | 4.2M |
| 2024-06-04 | 57.53 | $46.83 | 100 |
| 2024-06-03 | 55.82 | $46.62 | 4318 |
| 2024-05-31 | 54.49 | $46.46 | 846640 |
| 2024-05-30 | 53.74 | $46.37 | 202 |
| 2024-05-29 | 59.16 | $46.90 | 100 |
| 2024-05-28 | 61.84 | $47.14 | 100 |
| 2024-05-24 | 61.36 | $47.07 | 100 |
| 2024-05-23 | 58.95 | $46.73 | 100 |
| 2024-05-22 | 60.96 | $46.92 | 100 |
| 2024-05-21 | 63.13 | $47.12 | 100 |
| 2024-05-20 | 62.24 | $46.98 | 100 |
| 2024-05-17 | 61.02 | $46.79 | 100 |
| 2024-05-16 | 61.72 | $46.86 | 100 |
| 2024-05-15 | 62.88 | $46.98 | 849 |
| 2024-05-14 | 58.55 | $46.28 | 100 |
| 2024-05-13 | 56.33 | $45.96 | 100 |
| 2024-05-10 | 56.87 | $46.02 | 100 |
| 2024-05-09 | 56.07 | $45.90 | 100 |
| 2024-05-08 | 55.28 | $45.78 | 100 |
| 2024-05-07 | 55.92 | $45.86 | 100 |
| 2024-05-06 | 55.55 | $45.80 | 100 |
| 2024-05-03 | 51.89 | $45.22 | 100 |
| 2024-05-02 | 46.64 | $44.49 | 100 |
| 2024-05-01 | 43.43 | $44.09 | 100 |
| 2024-04-30 | 44.84 | $44.31 | 200 |
| 2024-04-29 | 49.49 | $44.98 | 100 |
| 2024-04-26 | 48.66 | $44.87 | 100 |
| 2024-04-25 | 43.44 | $44.22 | 100 |
| 2024-04-24 | 45.11 | $44.47 | 100 |
| 2024-04-23 | 44.54 | $44.40 | 100 |
| 2024-04-22 | 38.77 | $43.73 | 100 |
| 2024-04-19 | 35.63 | $43.40 | 100 |
| 2024-04-18 | 40.13 | $44.16 | 600 |
| 2024-04-17 | 41.85 | $44.42 | 603 |
| 2024-04-16 | 44.42 | $44.79 | 100 |
| 2024-04-15 | 44.06 | $44.75 | 100 |
| 2024-04-12 | 49.43 | $45.47 | 119 |
| 2024-04-11 | 55.89 | $46.19 | 204 |
| 2024-04-10 | 51.36 | $45.65 | 368014 |
| 2024-04-09 | 54.00 | $45.92 | 100 |
| 2024-04-08 | 53.91 | $45.91 | 100 |
| 2024-04-05 | 54.19 | $45.94 | 1000 |
| 2024-04-04 | 49.28 | $45.35 | 100 |
| 2024-04-03 | 54.77 | $45.93 | 100 |
| 2024-04-02 | 54.10 | $45.85 | 100 |
| 2024-04-01 | 58.41 | $46.27 | 305 |
| 2024-03-28 | 59.37 | $46.36 | 428637 |
| 2024-03-27 | 59.68 | $46.39 | 176100 |
| 2024-03-26 | 58.72 | $46.25 | 1616 |
| 2024-03-25 | 59.78 | $46.36 | 100 |
| 2024-03-22 | 62.02 | $46.59 | 527 |
| 2024-03-21 | 62.89 | $46.68 | 100 |
| 2024-03-20 | 61.98 | $46.52 | 100 |
| 2024-03-19 | 59.40 | $46.08 | 100 |
| 2024-03-18 | 57.60 | $45.79 | 700 |
| 2024-03-15 | 55.26 | $45.43 | 162400 |
| 2024-03-14 | 59.05 | $45.87 | 100 |
| 2024-03-13 | 59.67 | $45.94 | 839 |
| 2024-03-12 | 61.59 | $46.16 | 100 |
| 2024-03-11 | 57.11 | $45.41 | 100 |
| 2024-03-08 | 59.39 | $45.67 | 100 |
| 2024-03-07 | 64.37 | $46.20 | 100 |
| 2024-03-06 | 60.64 | $45.57 | 347800 |
| 2024-03-05 | 58.96 | $45.31 | 3700 |
| 2024-03-04 | 66.32 | $46.02 | 12500 |
| 2024-03-01 | 68.37 | $46.20 | 209612 |
| 2024-02-29 | 65.98 | $45.77 | 321 |
| 2024-02-28 | 63.93 | $45.43 | 100 |
| 2024-02-27 | 65.70 | $45.59 | 100 |
| 2024-02-26 | 65.42 | $45.54 | 381800 |
| 2024-02-23 | 66.36 | $45.63 | 100 |
| 2024-02-22 | 66.56 | $45.65 | 100 |
| 2024-02-21 | 59.19 | $44.40 | 100 |
| 2024-02-20 | 59.79 | $44.46 | 528 |
| 2024-02-16 | 64.90 | $44.95 | 400 |
| 2024-02-15 | 67.94 | $45.22 | 100 |
| 2024-02-14 | 67.24 | $45.09 | 100 |
| 2024-02-13 | 64.08 | $44.54 | 100 |
| 2024-02-12 | 71.60 | $45.17 | 1000 |
| 2024-02-09 | 75.05 | $45.43 | 100 |
| 2024-02-08 | 73.06 | $45.01 | 100 |
| 2024-02-07 | 72.56 | $44.91 | 100 |
| 2024-02-06 | 69.52 | $44.34 | 140640 |
| 2024-02-05 | 69.65 | $44.35 | 100 |
| 2024-02-02 | 70.27 | $44.40 | 100 |
| 2024-02-01 | 65.10 | $43.52 | 100 |
| 2024-01-31 | 61.15 | $42.98 | 640400 |
| 2024-01-30 | 72.71 | $43.78 | 100 |
| 2024-01-29 | 75.07 | $43.92 | 100 |
| 2024-01-26 | 72.19 | $43.45 | 500 |
| 2024-01-25 | 72.87 | $43.49 | 100 |
| 2024-01-24 | 73.20 | $43.51 | 100 |
| 2024-01-23 | 72.49 | $43.39 | 100 |
| 2024-01-22 | 71.91 | $43.29 | 100 |
| 2024-01-19 | 71.03 | $43.14 | 303 |
| 2024-01-18 | 67.13 | $42.54 | 220 |
| 2024-01-17 | 63.04 | $42.02 | 100 |
| 2024-01-16 | 65.42 | $42.18 | 100 |
| 2024-01-12 | 66.77 | $42.27 | 100 |
| 2024-01-11 | 66.48 | $42.23 | 600 |
| 2024-01-10 | 65.76 | $42.13 | 100 |
| 2024-01-09 | 62.83 | $41.74 | 100 |
| 2024-01-08 | 62.20 | $41.66 | 604 |
| 2024-01-05 | 55.03 | $40.87 | 100 |
| 2024-01-04 | 54.62 | $40.83 | 100 |
| 2024-01-03 | 56.34 | $40.97 | 100 |
| 2024-01-02 | 61.48 | $41.36 | 101 |
| 2023-12-29 | 70.92 | $41.96 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.00
2026-07-17
Close Price
$65.03
Vol: 12400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.00 | $65.03 | 12400 |
| 2026-07-16 | -66.85 | $65.85 | 11930 |
| 2026-07-15 | -29.62 | $67.22 | 14209 |
| 2026-07-14 | -28.80 | $67.25 | 9200 |
| 2026-07-13 | -54.35 | $66.31 | 12300 |
| 2026-07-10 | -17.66 | $67.66 | 7944 |
| 2026-07-09 | -27.17 | $67.31 | 13947 |
| 2026-07-08 | -50.27 | $66.46 | 12600 |
| 2026-07-07 | -55.16 | $66.28 | 12000 |
| 2026-07-06 | -26.63 | $67.33 | 13835 |
| 2026-07-02 | -59.22 | $66.31 | 27025 |
| 2026-07-01 | -30.34 | $67.50 | 25947 |
| 2026-06-30 | -21.13 | $68.25 | 20907 |
| 2026-06-29 | -50.93 | $67.00 | 8037 |
| 2026-06-26 | -83.44 | $65.43 | 14100 |
| 2026-06-25 | -97.52 | $64.75 | 17700 |
| 2026-06-24 | -85.71 | $65.44 | 11500 |
| 2026-06-23 | -83.37 | $65.55 | 10117 |
| 2026-06-22 | -60.55 | $66.62 | 16511 |
| 2026-06-18 | -48.19 | $67.20 | 11526 |
| 2026-06-17 | -66.74 | $66.33 | 193200 |
| 2026-06-16 | -47.55 | $67.23 | 28000 |
| 2026-06-15 | -37.95 | $67.68 | 66821 |
| 2026-06-12 | -68.23 | $66.26 | 6214 |
| 2026-06-11 | -69.51 | $66.20 | 12845 |
| 2026-06-10 | -94.03 | $65.05 | 14028 |
| 2026-06-09 | -69.51 | $66.20 | 10200 |
| 2026-06-08 | -76.09 | $66.66 | 21000 |
| 2026-06-05 | -80.16 | $66.51 | 14700 |
| 2026-06-04 | -22.43 | $68.63 | 9600 |
| 2026-06-03 | -26.10 | $68.39 | 15400 |
| 2026-06-02 | -6.78 | $69.13 | 13618 |
| 2026-06-01 | -3.35 | $69.28 | 425900 |
| 2026-05-29 | -2.05 | $68.88 | 14903 |
| 2026-05-28 | -0.38 | $68.56 | 15230 |
| 2026-05-27 | -3.66 | $67.79 | 12548 |
| 2026-05-26 | -4.53 | $67.75 | 15415 |
| 2026-05-22 | -5.81 | $67.37 | 16411 |
| 2026-05-21 | -12.44 | $67.05 | 12518 |
| 2026-05-20 | -12.47 | $67.02 | 13514 |
| 2026-05-19 | -32.29 | $66.13 | 11800 |
| 2026-05-18 | -23.61 | $66.52 | 10225 |
| 2026-05-15 | -19.60 | $66.70 | 12912 |
| 2026-05-14 | -0.45 | $67.56 | 13202 |
| 2026-05-13 | -3.65 | $66.75 | 8900 |
| 2026-05-12 | -6.67 | $66.33 | 13400 |
| 2026-05-11 | -5.66 | $66.32 | 10208 |
| 2026-05-08 | -1.55 | $66.28 | 8347 |
| 2026-05-07 | -8.75 | $65.84 | 6900 |
| 2026-05-06 | 0.00 | $65.80 | 22200 |
| 2026-05-05 | -3.52 | $64.70 | 11400 |
| 2026-05-04 | -6.76 | $64.40 | 13805 |
| 2026-05-01 | -4.93 | $64.53 | 14300 |
| 2026-04-30 | -5.13 | $64.18 | 31612 |
| 2026-04-29 | -9.83 | $63.85 | 13014 |
| 2026-04-28 | -7.54 | $63.95 | 12300 |
| 2026-04-27 | -0.57 | $64.49 | 23600 |
| 2026-04-24 | 0.00 | $64.45 | 8028 |
| 2026-04-23 | -8.04 | $63.71 | 11320 |
| 2026-04-22 | 0.00 | $64.41 | 12146 |
| 2026-04-21 | -9.35 | $63.55 | 13615 |
| 2026-04-20 | -4.16 | $64.00 | 10742 |
| 2026-04-17 | -2.08 | $64.18 | 7442 |
| 2026-04-16 | -3.44 | $63.28 | 9800 |
| 2026-04-15 | 0.00 | $63.26 | 16300 |
| 2026-04-14 | -1.06 | $62.22 | 9100 |
| 2026-04-13 | 0.00 | $61.26 | 10900 |
| 2026-04-10 | -5.41 | $60.42 | 9600 |
| 2026-04-09 | -6.21 | $60.38 | 9200 |
| 2026-04-08 | -23.45 | $60.14 | 245800 |
| 2026-04-07 | -51.50 | $58.62 | 20709 |
| 2026-04-06 | -51.33 | $58.63 | 17400 |
| 2026-04-02 | -54.82 | $58.42 | 10705 |
| 2026-04-01 | -53.99 | $58.47 | 12500 |
| 2026-03-31 | -62.62 | $57.98 | 19600 |
| 2026-03-30 | -96.07 | $55.94 | 17300 |
| 2026-03-27 | -98.94 | $56.21 | 27908 |
| 2026-03-26 | -100.00 | $57.48 | 14600 |
| 2026-03-25 | -76.36 | $58.76 | 14031 |
| 2026-03-24 | -84.34 | $58.46 | 26118 |
| 2026-03-23 | -71.59 | $59.03 | 15716 |
| 2026-03-20 | -92.84 | $58.08 | 16900 |
| 2026-03-19 | -88.03 | $59.14 | 15400 |
| 2026-03-18 | -100.00 | $59.35 | 17300 |
| 2026-03-17 | -72.36 | $60.24 | 13700 |
| 2026-03-16 | -76.00 | $60.14 | 18014 |
| 2026-03-13 | -100.00 | $59.48 | 10200 |
| 2026-03-12 | -91.60 | $60.07 | 10733 |
| 2026-03-11 | -54.11 | $61.20 | 16800 |
| 2026-03-10 | -53.08 | $61.23 | 29020 |
| 2026-03-09 | -47.95 | $61.38 | 18300 |
| 2026-03-06 | -73.21 | $60.73 | 18000 |
| 2026-03-05 | -44.64 | $61.53 | 23293 |
| 2026-03-04 | -40.71 | $61.64 | 36600 |
| 2026-03-03 | -65.00 | $60.96 | 20600 |
| 2026-03-02 | -62.18 | $61.43 | 16141 |
| 2026-02-27 | -66.67 | $61.29 | 139305 |
| 2026-02-26 | -55.59 | $61.68 | 15047 |
| 2026-02-25 | -46.93 | $62.15 | 15500 |
| 2026-02-24 | -68.72 | $61.42 | 15129 |
| 2026-02-23 | -85.83 | $60.78 | 35032 |
| 2026-02-20 | -64.97 | $61.56 | 12300 |
| 2026-02-19 | -75.40 | $61.17 | 14300 |
| 2026-02-18 | -69.79 | $61.38 | 11800 |
| 2026-02-17 | -79.41 | $61.02 | 16600 |
| 2026-02-13 | -88.11 | $60.73 | 9218 |
| 2026-02-12 | -85.14 | $60.84 | 16200 |
| 2026-02-11 | -50.81 | $62.11 | 10800 |
| 2026-02-10 | -51.87 | $62.22 | 10900 |
| 2026-02-09 | -48.18 | $62.43 | 11926 |
| 2026-02-06 | -60.05 | $61.94 | 51100 |
| 2026-02-05 | -97.58 | $60.39 | 213700 |
| 2026-02-04 | -89.15 | $61.31 | 11819 |
| 2026-02-03 | -87.00 | $62.07 | 14100 |
| 2026-02-02 | -52.58 | $63.15 | 14600 |
| 2026-01-30 | -60.14 | $62.93 | 10534 |
| 2026-01-29 | -41.92 | $63.46 | 38147 |
| 2026-01-28 | -36.77 | $63.61 | 38027 |
| 2026-01-27 | -30.24 | $63.80 | 24015 |
| 2026-01-26 | -44.12 | $63.48 | 19100 |
| 2026-01-23 | -55.88 | $63.12 | 11200 |
| 2026-01-22 | -62.09 | $62.93 | 14400 |
| 2026-01-21 | -75.82 | $62.51 | 33800 |
| 2026-01-20 | -97.39 | $61.85 | 23900 |
| 2026-01-16 | -69.65 | $63.43 | 10400 |
| 2026-01-15 | -51.54 | $63.49 | 220549 |
| 2026-01-14 | -56.92 | $63.35 | 15648 |
| 2026-01-13 | -28.08 | $64.10 | 10511 |
| 2026-01-12 | -21.54 | $64.27 | 8706 |
| 2026-01-09 | -26.92 | $64.13 | 16118 |
| 2026-01-08 | -42.69 | $63.72 | 11317 |
| 2026-01-07 | -22.31 | $64.25 | 11600 |
| 2026-01-06 | -26.15 | $64.15 | 10200 |
| 2026-01-05 | -39.62 | $63.80 | 4400 |
| 2026-01-02 | -50.77 | $63.51 | 12000 |
| 2025-12-31 | -45.00 | $63.66 | 6100 |
| 2025-12-30 | -25.00 | $64.18 | 22800 |
| 2025-12-29 | -19.23 | $64.33 | 5500 |
| 2025-12-26 | -6.15 | $64.67 | 6300 |
| 2025-12-24 | -2.02 | $64.66 | 13800 |
| 2025-12-23 | -1.71 | $64.53 | 10938 |
| 2025-12-22 | -12.55 | $64.27 | 11500 |
| 2025-12-19 | -19.02 | $63.83 | 12700 |
| 2025-12-18 | -40.36 | $63.00 | 49301 |
| 2025-12-17 | -60.15 | $62.23 | 16030 |
| 2025-12-16 | -29.31 | $63.43 | 14737 |
| 2025-12-15 | -34.45 | $63.23 | 15001 |
| 2025-12-12 | -28.28 | $63.47 | 15900 |
| 2025-12-11 | -6.17 | $64.33 | 12500 |
| 2025-12-10 | -7.00 | $64.40 | 14817 |
| 2025-12-09 | -15.00 | $64.08 | 9800 |
| 2025-12-08 | -14.71 | $64.10 | 9600 |
| 2025-12-05 | -10.97 | $64.25 | 7600 |
| 2025-12-04 | -14.96 | $64.09 | 7123 |
| 2025-12-03 | -18.64 | $64.04 | 7600 |
| 2025-12-02 | -24.12 | $63.92 | 6343 |
| 2025-12-01 | -39.47 | $63.64 | 8719 |
| 2025-11-28 | -35.58 | $63.83 | 6600 |
| 2025-11-26 | -41.18 | $63.58 | 9900 |
| 2025-11-25 | -54.60 | $63.15 | 9800 |
| 2025-11-24 | -63.05 | $62.69 | 5800 |
| 2025-11-21 | -87.13 | $61.38 | 9608 |
| 2025-11-20 | -99.04 | $60.94 | 78700 |
| 2025-11-19 | -83.12 | $62.28 | 19233 |
| 2025-11-18 | -91.56 | $61.89 | 10408 |
| 2025-11-17 | -91.36 | $62.42 | 10126 |
| 2025-11-14 | -76.05 | $63.04 | 9700 |
| 2025-11-13 | -77.28 | $62.99 | 11225 |
| 2025-11-12 | -43.46 | $64.36 | 10300 |
| 2025-11-11 | -41.48 | $64.44 | 8700 |
| 2025-11-10 | -37.28 | $64.61 | 80003 |
| 2025-11-07 | -73.83 | $63.13 | 80021 |
| 2025-11-06 | -73.15 | $63.26 | 9527 |
| 2025-11-05 | -44.76 | $64.37 | 15400 |
| 2025-11-04 | -48.08 | $64.24 | 11200 |
| 2025-11-03 | -18.67 | $65.39 | 11000 |
| 2025-10-31 | -24.30 | $65.17 | 6100 |
| 2025-10-30 | -30.69 | $64.92 | 9933 |
| 2025-10-29 | -6.14 | $65.88 | 8200 |
| 2025-10-28 | -5.59 | $65.76 | 12000 |
| 2025-10-27 | -0.32 | $65.30 | 154941 |
| 2025-10-24 | -7.42 | $64.33 | 7733 |
| 2025-10-23 | -28.05 | $63.80 | 7639 |
| 2025-10-22 | -51.57 | $63.27 | 12347 |
| 2025-10-21 | -28.25 | $63.79 | 8500 |
| 2025-10-20 | -31.39 | $63.72 | 10630 |
| 2025-10-17 | -58.74 | $63.11 | 6100 |
| 2025-10-16 | -70.85 | $62.84 | 13500 |
| 2025-10-15 | -59.19 | $63.10 | 6100 |
| 2025-10-14 | -67.71 | $62.91 | 5122 |
| 2025-10-13 | -47.09 | $63.37 | 5800 |
| 2025-10-10 | -99.10 | $62.21 | 9225 |
| 2025-10-09 | -2.53 | $64.12 | 3400 |
| 2025-10-08 | 0.00 | $64.13 | 18800 |
| 2025-10-07 | -21.62 | $63.53 | 16500 |
| 2025-10-06 | -3.05 | $63.91 | 41600 |
| 2025-10-03 | -17.41 | $63.47 | 5900 |
| 2025-10-02 | -8.00 | $63.70 | 7108 |
| 2025-10-01 | -8.36 | $63.67 | 7724 |
| 2025-09-30 | -17.38 | $63.29 | 17300 |
| 2025-09-29 | -21.46 | $62.98 | 26300 |
| 2025-09-26 | -27.47 | $62.70 | 15800 |
| 2025-09-25 | -34.55 | $62.37 | 10439 |
| 2025-09-24 | -23.61 | $62.88 | 8746 |
| 2025-09-23 | -15.24 | $63.27 | 6000 |
| 2025-09-22 | -0.64 | $63.95 | 13700 |
| 2025-09-19 | 0.00 | $63.54 | 6111 |
| 2025-09-18 | -7.52 | $63.01 | 6209 |
| 2025-09-17 | -8.29 | $62.60 | 9516 |
| 2025-09-16 | -2.01 | $62.85 | 11304 |
| 2025-09-15 | -1.51 | $62.87 | 8440 |
| 2025-09-12 | -1.71 | $62.40 | 12346 |
| 2025-09-11 | -2.91 | $62.29 | 14308 |
| 2025-09-10 | -8.90 | $61.92 | 10500 |
| 2025-09-09 | 0.00 | $61.37 | 4523 |
| 2025-09-08 | -7.73 | $61.10 | 8231 |
| 2025-09-05 | -26.18 | $60.67 | 8100 |
| 2025-09-04 | -15.98 | $60.79 | 18507 |
| 2025-09-03 | -41.55 | $60.23 | 17845 |
| 2025-09-02 | -56.62 | $59.90 | 8900 |
| 2025-08-29 | -37.44 | $60.32 | 8311 |
| 2025-08-28 | -2.02 | $61.09 | 21000 |
| 2025-08-27 | -17.34 | $60.71 | 9206 |
| 2025-08-26 | -20.97 | $60.62 | 22100 |
| 2025-08-25 | -36.69 | $60.23 | 12441 |
| 2025-08-22 | -32.26 | $60.34 | 17700 |
| 2025-08-21 | -68.55 | $59.44 | 9236 |
| 2025-08-20 | -58.87 | $59.68 | 541512 |
| 2025-08-19 | -46.77 | $59.98 | 489303 |
| 2025-08-18 | -14.11 | $60.79 | 7131 |
| 2025-08-15 | -16.53 | $60.73 | 3800 |
| 2025-08-14 | -10.48 | $60.88 | 2300 |
| 2025-08-13 | -12.50 | $60.83 | 2643 |
| 2025-08-12 | 0.00 | $60.89 | 4530 |
| 2025-08-11 | -27.75 | $60.12 | 1603 |
| 2025-08-08 | -19.14 | $60.26 | 2732 |
| 2025-08-07 | -34.77 | $59.86 | 3000 |
| 2025-08-06 | -21.97 | $60.17 | 2318 |
| 2025-08-05 | -45.08 | $59.56 | 2100 |
| 2025-08-04 | -25.09 | $60.02 | 2600 |
| 2025-08-01 | -60.91 | $58.88 | 11500 |
| 2025-07-31 | -28.99 | $59.86 | 157805 |
| 2025-07-30 | -8.06 | $59.89 | 2300 |
| 2025-07-29 | -12.20 | $59.75 | 2300 |
| 2025-07-28 | -0.69 | $60.04 | 3324 |
| 2025-07-25 | -4.30 | $59.83 | 30806 |
| 2025-07-24 | -3.57 | $59.54 | 3100 |
| 2025-07-23 | -5.32 | $59.32 | 5408 |
| 2025-07-22 | -18.59 | $58.89 | 2605 |
| 2025-07-21 | -6.43 | $59.20 | 2105 |
| 2025-07-18 | -1.00 | $59.13 | 1139 |
| 2025-07-17 | -0.25 | $59.16 | 7400 |
| 2025-07-16 | -1.37 | $58.74 | 2900 |
| 2025-07-15 | -6.59 | $58.55 | 4715 |
| 2025-07-14 | -2.95 | $58.44 | 5200 |
| 2025-07-11 | -7.27 | $58.21 | 2400 |
| 2025-07-10 | -1.82 | $58.39 | 4047 |
| 2025-07-09 | 0.00 | $58.41 | 4013 |
| 2025-07-08 | -15.53 | $57.87 | 7200 |
| 2025-07-07 | -14.29 | $57.91 | 6209 |
| 2025-07-03 | -2.05 | $58.30 | 2200 |
| 2025-07-02 | -11.11 | $57.67 | 3700 |
| 2025-07-01 | -22.88 | $57.31 | 2200 |
| 2025-06-30 | -1.11 | $57.97 | 12200 |
| 2025-06-27 | -6.01 | $57.55 | 4928 |
| 2025-06-26 | 0.00 | $57.30 | 2000 |
| 2025-06-25 | -6.41 | $56.74 | 43904 |
| 2025-06-24 | -1.17 | $56.65 | 6400 |
| 2025-06-23 | -16.32 | $55.87 | 8103 |
| 2025-06-20 | -39.93 | $55.19 | 9200 |
| 2025-06-18 | -28.82 | $55.51 | 3601 |
| 2025-06-17 | -25.35 | $55.61 | 3235 |
| 2025-06-16 | -10.42 | $56.04 | 3200 |
| 2025-06-13 | -33.33 | $55.38 | 2449 |
| 2025-06-12 | -7.99 | $56.11 | 1300 |
| 2025-06-11 | -15.63 | $55.89 | 2500 |
| 2025-06-10 | 0.00 | $55.99 | 3200 |
| 2025-06-09 | -7.74 | $55.70 | 3100 |
| 2025-06-06 | -6.21 | $55.66 | 2900 |
| 2025-06-05 | -19.51 | $55.06 | 6600 |
| 2025-06-04 | -2.15 | $55.59 | 3547 |
| 2025-06-03 | -2.42 | $55.42 | 3700 |
| 2025-06-02 | -0.68 | $54.97 | 4405 |
| 2025-05-30 | -5.23 | $54.75 | 286900 |
| 2025-05-29 | -8.41 | $54.61 | 326510 |
| 2025-05-28 | -8.51 | $54.54 | 24400 |
| 2025-05-27 | -3.87 | $54.78 | 6700 |
| 2025-05-23 | -27.02 | $53.51 | 4115 |
| 2025-05-22 | -18.21 | $53.98 | 5328 |
| 2025-05-21 | -16.59 | $53.88 | 2740 |
| 2025-05-20 | -3.10 | $54.76 | 4100 |
| 2025-05-19 | -0.47 | $54.94 | 7800 |
| 2025-05-16 | 0.00 | $54.98 | 5300 |
| 2025-05-15 | -2.31 | $54.56 | 6300 |
| 2025-05-14 | -0.75 | $54.56 | 1700 |
| 2025-05-13 | -1.52 | $54.31 | 7613 |
| 2025-05-12 | 0.00 | $53.54 | 2500 |
| 2025-05-09 | -7.03 | $51.46 | 1602 |
| 2025-05-08 | -5.98 | $51.53 | 4100 |
| 2025-05-07 | -8.87 | $51.22 | 2927 |
| 2025-05-06 | -11.52 | $50.94 | 3500 |
| 2025-05-05 | -5.33 | $51.45 | 3119 |
| 2025-05-02 | -1.21 | $51.79 | 3503 |
| 2025-05-01 | -7.23 | $50.83 | 2200 |
| 2025-04-30 | -0.44 | $50.45 | 6938 |
| 2025-04-29 | -0.88 | $50.42 | 2200 |
| 2025-04-28 | -5.56 | $50.10 | 2516 |
| 2025-04-25 | -6.29 | $50.05 | 5600 |
| 2025-04-24 | -26.02 | $49.10 | 32117 |
| 2025-04-23 | -42.73 | $48.05 | 17614 |
| 2025-04-22 | -59.47 | $46.98 | 19500 |
| 2025-04-21 | -74.64 | $45.73 | 4300 |
| 2025-04-17 | -59.47 | $46.98 | 3421 |
| 2025-04-16 | -61.89 | $46.78 | 3400 |
| 2025-04-15 | -45.02 | $48.17 | 3300 |
| 2025-04-14 | -45.75 | $48.11 | 1900 |
| 2025-04-11 | -48.91 | $47.85 | 2800 |
| 2025-04-10 | -59.10 | $47.01 | 7126 |
| 2025-04-09 | -36.17 | $48.90 | 5100 |
| 2025-04-08 | -95.87 | $43.98 | 465000 |
| 2025-04-07 | -92.70 | $44.64 | 8400 |
| 2025-04-04 | -100.00 | $44.70 | 8800 |
| 2025-04-03 | -100.00 | $47.57 | 8002 |
| 2025-04-02 | -44.82 | $50.28 | 11800 |
| 2025-04-01 | -69.62 | $49.75 | 13400 |
| 2025-03-31 | -77.64 | $49.37 | 295300 |
| 2025-03-28 | -93.29 | $49.32 | 3800 |
| 2025-03-27 | -68.57 | $50.55 | 4745 |
| 2025-03-26 | -64.47 | $50.84 | 3200 |
| 2025-03-25 | -52.20 | $51.84 | 1100 |
| 2025-03-24 | -53.38 | $51.77 | 5021 |
| 2025-03-21 | -74.60 | $50.59 | 16800 |
| 2025-03-20 | -81.60 | $50.34 | 15903 |
| 2025-03-19 | -80.57 | $50.44 | 29400 |
| 2025-03-18 | -91.19 | $49.70 | 904700 |
| 2025-03-17 | -79.95 | $50.58 | 300 |
| 2025-03-14 | -83.27 | $50.32 | 100 |
| 2025-03-13 | -100.00 | $49.01 | 200 |
| 2025-03-12 | -92.15 | $50.15 | 120 |
| 2025-03-11 | -100.00 | $49.58 | 100 |
| 2025-03-10 | -100.00 | $49.64 | 100 |
| 2025-03-07 | -82.71 | $51.72 | 4600 |
| 2025-03-06 | -100.00 | $51.42 | 100 |
| 2025-03-05 | -75.53 | $52.92 | 3700 |
| 2025-03-04 | -87.86 | $52.28 | 4422 |
| 2025-03-03 | -97.45 | $52.64 | 1400 |
| 2025-02-28 | -74.19 | $53.88 | 11800 |
| 2025-02-27 | -100.00 | $53.03 | 800 |
| 2025-02-26 | -82.12 | $54.36 | 4400 |
| 2025-02-25 | -90.07 | $54.12 | 1638 |
| 2025-02-24 | -85.06 | $54.62 | 5800 |
| 2025-02-21 | -64.37 | $55.16 | 4800 |
| 2025-02-20 | -18.01 | $56.37 | 1200 |
| 2025-02-19 | -4.21 | $56.73 | 18726 |
| 2025-02-18 | 0.00 | $56.83 | 2000 |
| 2025-02-14 | -1.18 | $56.75 | 23045 |
| 2025-02-13 | 0.00 | $56.73 | 2200 |
| 2025-02-12 | -16.90 | $56.00 | 29521 |
| 2025-02-11 | -13.09 | $55.97 | 338 |
| 2025-02-10 | -6.62 | $56.16 | 202 |
| 2025-02-07 | -24.17 | $55.63 | 4700 |
| 2025-02-06 | -6.95 | $56.15 | 23900 |
| 2025-02-05 | -18.54 | $55.80 | 200 |
| 2025-02-04 | -27.81 | $55.52 | 300 |
| 2025-02-03 | -47.02 | $54.94 | 2323 |
| 2025-01-31 | -29.80 | $55.46 | 1135 |
| 2025-01-30 | -21.19 | $55.72 | 1310 |
| 2025-01-29 | -34.77 | $55.31 | 1400 |
| 2025-01-28 | -23.18 | $55.66 | 8900 |
| 2025-01-27 | -61.92 | $54.57 | 6842 |
| 2025-01-24 | -13.00 | $56.15 | 7738 |
| 2025-01-23 | -6.50 | $56.36 | 4640 |
| 2025-01-22 | -13.93 | $56.12 | 1522 |
| 2025-01-21 | -35.60 | $55.42 | 112400 |
| 2025-01-17 | -53.14 | $54.98 | 394200 |
| 2025-01-16 | -69.71 | $54.40 | 100 |
| 2025-01-15 | -64.21 | $54.65 | 100 |
| 2025-01-14 | -98.91 | $53.38 | 600 |
| 2025-01-13 | -94.26 | $53.55 | 2900 |
| 2025-01-10 | -98.78 | $53.77 | 932 |
| 2025-01-08 | -81.31 | $54.65 | 800 |
| 2025-01-07 | -86.16 | $54.51 | 800 |
| 2025-01-06 | -52.25 | $55.49 | 400 |
| 2025-01-03 | -66.44 | $55.08 | 800 |
| 2025-01-02 | -92.39 | $54.33 | 1514 |
| 2024-12-31 | -100.00 | $54.52 | 1134 |
| 2024-12-30 | -87.44 | $55.05 | 4600 |
| 2024-12-27 | -55.06 | $55.64 | 6600 |
| 2024-12-26 | -17.11 | $56.49 | 2400 |
| 2024-12-24 | -18.79 | $56.44 | 300 |
| 2024-12-23 | -38.66 | $55.79 | 1200 |
| 2024-12-20 | -52.40 | $55.36 | 100 |
| 2024-12-19 | -68.37 | $54.86 | 1100 |
| 2024-12-18 | -58.36 | $55.01 | 6600 |
| 2024-12-17 | -8.12 | $56.72 | 9609 |
| 2024-12-16 | -0.69 | $56.97 | 723 |
| 2024-12-13 | -6.43 | $56.32 | 100 |
| 2024-12-12 | -12.08 | $56.10 | 4100 |
| 2024-12-11 | -3.34 | $56.44 | 19300 |
| 2024-12-10 | -20.99 | $55.54 | 420640 |
| 2024-12-09 | -13.81 | $55.80 | 419 |
| 2024-12-06 | 0.00 | $56.30 | 100 |
| 2024-12-05 | -4.27 | $55.82 | 4200 |
| 2024-12-04 | 0.00 | $55.96 | 915 |
| 2024-12-03 | 0.00 | $55.21 | 100 |
| 2024-12-02 | -0.26 | $54.92 | 1649 |
| 2024-11-29 | 0.00 | $54.53 | 100 |
| 2024-11-27 | -11.30 | $54.05 | 3616 |
| 2024-11-26 | 0.00 | $54.45 | 241100 |
| 2024-11-25 | -10.54 | $54.05 | 161845 |
| 2024-11-22 | -9.69 | $54.08 | 322 |
| 2024-11-21 | -13.96 | $53.93 | 1100 |
| 2024-11-20 | -23.65 | $53.59 | 100 |
| 2024-11-19 | -22.51 | $53.63 | 700 |
| 2024-11-18 | -39.03 | $53.05 | 8531 |
| 2024-11-15 | -43.87 | $52.88 | 848 |
| 2024-11-14 | -15.67 | $53.87 | 102 |
| 2024-11-13 | -4.56 | $54.26 | 100 |
| 2024-11-12 | -1.99 | $54.35 | 100 |
| 2024-11-11 | 0.00 | $54.42 | 100 |
| 2024-11-08 | 0.00 | $54.36 | 991300 |
| 2024-11-07 | 0.00 | $54.00 | 100 |
| 2024-11-06 | 0.00 | $53.14 | 100 |
| 2024-11-05 | -45.68 | $51.79 | 100 |
| 2024-11-04 | -90.74 | $51.06 | 1945 |
| 2024-11-01 | -67.88 | $51.22 | 100 |
| 2024-10-31 | -83.94 | $50.91 | 306244 |
| 2024-10-30 | -17.68 | $52.18 | 8504 |
| 2024-10-29 | 0.00 | $52.53 | 100 |
| 2024-10-28 | -9.60 | $52.15 | 100 |
| 2024-10-25 | -14.69 | $52.06 | 100 |
| 2024-10-24 | -23.73 | $51.90 | 100 |
| 2024-10-23 | -47.46 | $51.48 | 100 |
| 2024-10-22 | -1.13 | $52.30 | 100 |
| 2024-10-21 | -1.69 | $52.29 | 100 |
| 2024-10-18 | -6.21 | $52.21 | 100 |
| 2024-10-17 | -23.73 | $51.90 | 100 |
| 2024-10-16 | -26.55 | $51.85 | 100 |
| 2024-10-15 | -27.73 | $51.71 | 100 |
| 2024-10-14 | 0.00 | $52.32 | 100 |
| 2024-10-11 | -3.35 | $51.85 | 9108 |
| 2024-10-10 | -5.33 | $51.72 | 100 |
| 2024-10-09 | 0.00 | $51.81 | 100 |
| 2024-10-08 | -7.00 | $51.39 | 100 |
| 2024-10-07 | -32.98 | $50.60 | 100 |
| 2024-10-04 | -8.79 | $51.24 | 100 |
| 2024-10-03 | -21.93 | $50.69 | 423 |
| 2024-10-02 | -18.54 | $50.82 | 100 |
| 2024-10-01 | -19.32 | $50.79 | 1141 |
| 2024-09-30 | 0.00 | $51.41 | 6101 |
| 2024-09-27 | -5.66 | $51.20 | 100 |
| 2024-09-26 | 0.00 | $51.41 | 100 |
| 2024-09-25 | 0.00 | $51.28 | 100 |
| 2024-09-24 | -0.84 | $51.24 | 600 |
| 2024-09-23 | 0.00 | $51.27 | 100 |
| 2024-09-20 | -0.57 | $51.17 | 100 |
| 2024-09-19 | 0.00 | $51.19 | 100 |
| 2024-09-18 | -12.32 | $50.12 | 100 |
| 2024-09-17 | -9.06 | $50.21 | 100 |
| 2024-09-16 | -9.06 | $50.21 | 100 |
| 2024-09-13 | -6.52 | $50.28 | 100 |
| 2024-09-12 | -17.75 | $49.97 | 700 |
| 2024-09-11 | -33.70 | $49.53 | 100 |
| 2024-09-10 | -63.41 | $48.71 | 102 |
| 2024-09-09 | -72.40 | $48.23 | 100 |
| 2024-09-06 | -89.61 | $47.70 | 100 |
| 2024-09-05 | -50.57 | $48.67 | 100 |
| 2024-09-04 | -34.79 | $48.79 | 100 |
| 2024-09-03 | -34.79 | $48.79 | 100 |
| 2024-08-30 | -8.30 | $50.05 | 128 |
| 2024-08-29 | -19.03 | $49.52 | 100 |
| 2024-08-28 | -19.43 | $49.50 | 100 |
| 2024-08-27 | -11.13 | $49.91 | 205 |
| 2024-08-26 | -14.37 | $49.75 | 100 |
| 2024-08-23 | -7.09 | $50.11 | 100 |
| 2024-08-22 | -18.22 | $49.56 | 6100 |
| 2024-08-21 | 0.00 | $50.28 | 100 |
| 2024-08-20 | 0.00 | $50.05 | 100 |
| 2024-08-19 | 0.00 | $49.97 | 100 |
| 2024-08-16 | -8.01 | $49.54 | 108 |
| 2024-08-15 | -8.92 | $49.50 | 100 |
| 2024-08-14 | -29.98 | $48.58 | 5317 |
| 2024-08-13 | -34.84 | $48.40 | 100 |
| 2024-08-12 | -67.37 | $47.38 | 100 |
| 2024-08-09 | -67.02 | $47.40 | 100 |
| 2024-08-08 | -75.57 | $46.92 | 100 |
| 2024-08-07 | -97.56 | $45.66 | 100 |
| 2024-08-06 | -89.97 | $46.12 | 100 |
| 2024-08-05 | -100.00 | $45.52 | 100 |
| 2024-08-02 | -94.71 | $47.02 | 23015 |
| 2024-08-01 | -95.42 | $47.96 | 200 |
| 2024-07-31 | -73.51 | $48.78 | 16808 |
| 2024-07-30 | -98.92 | $47.84 | 100 |
| 2024-07-29 | -86.22 | $48.31 | 127709 |
| 2024-07-26 | -92.16 | $48.09 | 100 |
| 2024-07-25 | -100.00 | $47.80 | 409 |
| 2024-07-24 | -100.00 | $48.16 | 100 |
| 2024-07-23 | -66.81 | $49.89 | 100 |
| 2024-07-22 | -65.22 | $49.85 | 100 |
| 2024-07-19 | -92.49 | $49.16 | 100 |
| 2024-07-18 | -81.82 | $49.43 | 100 |
| 2024-07-17 | -61.66 | $49.94 | 100 |
| 2024-07-16 | -11.07 | $51.22 | 100 |
| 2024-07-15 | -15.42 | $51.11 | 100 |
| 2024-07-12 | -21.62 | $50.94 | 200 |
| 2024-07-11 | -28.99 | $50.70 | 626 |
| 2024-07-10 | 0.00 | $51.50 | 100 |
| 2024-07-09 | -1.11 | $51.08 | 82802 |
| 2024-07-08 | 0.00 | $51.12 | 100 |
| 2024-07-05 | 0.00 | $51.12 | 100 |
| 2024-07-03 | 0.00 | $50.53 | 600 |
| 2024-07-02 | 0.00 | $50.18 | 600 |
| 2024-07-01 | -4.41 | $49.75 | 100 |
| 2024-06-28 | -12.90 | $49.38 | 16436 |
| 2024-06-27 | -2.33 | $49.57 | 3210 |
| 2024-06-26 | -4.92 | $49.47 | 6400 |
| 2024-06-25 | -11.14 | $49.23 | 1915 |
| 2024-06-24 | -17.88 | $48.97 | 720 |
| 2024-06-21 | -7.51 | $49.37 | 1604 |
| 2024-06-20 | -6.74 | $49.40 | 500 |
| 2024-06-18 | -0.52 | $49.64 | 1002 |
| 2024-06-17 | -0.78 | $49.63 | 202 |
| 2024-06-14 | -4.42 | $49.04 | 800 |
| 2024-06-13 | -6.19 | $48.98 | 1300 |
| 2024-06-12 | 0.00 | $48.74 | 113 |
| 2024-06-11 | 0.00 | $48.08 | 4529 |
| 2024-06-10 | 0.00 | $47.78 | 45600 |
| 2024-06-07 | -1.61 | $47.63 | — |
| 2024-06-06 | 0.00 | $47.66 | 100 |
| 2024-06-05 | 0.00 | $47.61 | 4.2M |
| 2024-06-04 | -22.79 | $46.83 | 100 |
| 2024-06-03 | -38.24 | $46.62 | 4318 |
| 2024-05-31 | -35.42 | $46.46 | 846640 |
| 2024-05-30 | -29.06 | $46.37 | 202 |
| 2024-05-29 | -7.87 | $46.90 | 100 |
| 2024-05-28 | 0.00 | $47.14 | 100 |
| 2024-05-24 | -1.65 | $47.07 | 100 |
| 2024-05-23 | -12.87 | $46.73 | 100 |
| 2024-05-22 | -6.60 | $46.92 | 100 |
| 2024-05-21 | 0.00 | $47.12 | 100 |
| 2024-05-20 | 0.00 | $46.98 | 100 |
| 2024-05-17 | -5.85 | $46.79 | 100 |
| 2024-05-16 | -3.35 | $46.86 | 100 |
| 2024-05-15 | 0.00 | $46.98 | 849 |
| 2024-05-14 | 0.00 | $46.28 | 100 |
| 2024-05-13 | -2.29 | $45.96 | 100 |
| 2024-05-10 | 0.00 | $46.02 | 100 |
| 2024-05-09 | 0.00 | $45.90 | 100 |
| 2024-05-08 | -14.70 | $45.78 | 100 |
| 2024-05-07 | -11.83 | $45.86 | 100 |
| 2024-05-06 | -13.98 | $45.80 | 100 |
| 2024-05-03 | -34.77 | $45.22 | 100 |
| 2024-05-02 | -60.93 | $44.49 | 100 |
| 2024-05-01 | -75.27 | $44.09 | 100 |
| 2024-04-30 | -67.38 | $44.31 | 200 |
| 2024-04-29 | -43.37 | $44.98 | 100 |
| 2024-04-26 | -48.78 | $44.87 | 100 |
| 2024-04-25 | -72.85 | $44.22 | 100 |
| 2024-04-24 | -64.57 | $44.47 | 100 |
| 2024-04-23 | -67.95 | $44.40 | 100 |
| 2024-04-22 | -89.42 | $43.73 | 100 |
| 2024-04-19 | -100.00 | $43.40 | 100 |
| 2024-04-18 | -100.00 | $44.16 | 600 |
| 2024-04-17 | -100.00 | $44.42 | 603 |
| 2024-04-16 | -97.93 | $44.79 | 100 |
| 2024-04-15 | -100.00 | $44.75 | 100 |
| 2024-04-12 | -90.98 | $45.47 | 119 |
| 2024-04-11 | -36.84 | $46.19 | 204 |
| 2024-04-10 | -77.44 | $45.65 | 368014 |
| 2024-04-09 | -57.14 | $45.92 | 100 |
| 2024-04-08 | -57.89 | $45.91 | 100 |
| 2024-04-05 | -55.64 | $45.94 | 1000 |
| 2024-04-04 | -100.00 | $45.35 | 100 |
| 2024-04-03 | -58.14 | $45.93 | 100 |
| 2024-04-02 | -56.85 | $45.85 | 100 |
| 2024-04-01 | -28.08 | $46.27 | 305 |
| 2024-03-28 | -21.92 | $46.36 | 428637 |
| 2024-03-27 | -19.86 | $46.39 | 176100 |
| 2024-03-26 | -29.45 | $46.25 | 1616 |
| 2024-03-25 | -21.92 | $46.36 | 100 |
| 2024-03-22 | -6.16 | $46.59 | 527 |
| 2024-03-21 | 0.00 | $46.68 | 100 |
| 2024-03-20 | 0.00 | $46.52 | 100 |
| 2024-03-19 | -10.16 | $46.08 | 100 |
| 2024-03-18 | -23.88 | $45.79 | 700 |
| 2024-03-15 | -41.79 | $45.43 | 162400 |
| 2024-03-14 | -19.90 | $45.87 | 100 |
| 2024-03-13 | -16.42 | $45.94 | 839 |
| 2024-03-12 | -5.47 | $46.16 | 100 |
| 2024-03-11 | -42.79 | $45.41 | 100 |
| 2024-03-08 | -29.85 | $45.67 | 100 |
| 2024-03-07 | -3.48 | $46.20 | 100 |
| 2024-03-06 | -34.83 | $45.57 | 347800 |
| 2024-03-05 | -47.76 | $45.31 | 3700 |
| 2024-03-04 | -12.44 | $46.02 | 12500 |
| 2024-03-01 | -1.02 | $46.20 | 209612 |
| 2024-02-29 | 0.00 | $45.77 | 321 |
| 2024-02-28 | -8.24 | $45.43 | 100 |
| 2024-02-27 | -2.25 | $45.59 | 100 |
| 2024-02-26 | -4.12 | $45.54 | 381800 |
| 2024-02-23 | -0.75 | $45.63 | 100 |
| 2024-02-22 | 0.00 | $45.65 | 100 |
| 2024-02-21 | -42.04 | $44.40 | 100 |
| 2024-02-20 | -39.59 | $44.46 | 528 |
| 2024-02-16 | -19.59 | $44.95 | 400 |
| 2024-02-15 | -8.57 | $45.22 | 100 |
| 2024-02-14 | -11.33 | $45.09 | 100 |
| 2024-02-13 | -26.10 | $44.54 | 100 |
| 2024-02-12 | -7.62 | $45.17 | 1000 |
| 2024-02-09 | 0.00 | $45.43 | 100 |
| 2024-02-08 | 0.00 | $45.01 | 100 |
| 2024-02-07 | 0.00 | $44.91 | 100 |
| 2024-02-06 | -2.26 | $44.34 | 140640 |
| 2024-02-05 | -1.62 | $44.35 | 100 |
| 2024-02-02 | 0.00 | $44.40 | 100 |
| 2024-02-01 | -12.95 | $43.52 | 100 |
| 2024-01-31 | -30.42 | $42.98 | 640400 |
| 2024-01-30 | -4.53 | $43.78 | 100 |
| 2024-01-29 | 0.00 | $43.92 | 100 |
| 2024-01-26 | -2.24 | $43.45 | 500 |
| 2024-01-25 | -0.75 | $43.49 | 100 |
| 2024-01-24 | 0.00 | $43.51 | 100 |
| 2024-01-23 | 0.00 | $43.39 | 100 |
| 2024-01-22 | 0.00 | $43.29 | 100 |
| 2024-01-19 | 0.00 | $43.14 | 303 |
| 2024-01-18 | 0.00 | $42.54 | 220 |
| 2024-01-17 | -17.36 | $42.02 | 100 |
| 2024-01-16 | -6.25 | $42.18 | 100 |
| 2024-01-12 | 0.00 | $42.27 | 100 |
| 2024-01-11 | 0.00 | $42.23 | 600 |
| 2024-01-10 | -0.76 | $42.13 | 100 |
| 2024-01-09 | -27.40 | $41.74 | 100 |
| 2024-01-08 | -31.17 | $41.66 | 604 |
| 2024-01-05 | -72.16 | $40.87 | 100 |
| 2024-01-04 | -59.82 | $40.83 | 100 |
| 2024-01-03 | -53.42 | $40.97 | 100 |
| 2024-01-02 | -35.62 | $41.36 | 101 |
| 2023-12-29 | -8.22 | $41.96 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.47
2026-07-17
Close Price
$65.03
Vol: 12400Average Directional Index - Detailed Analysis
Minimum
4.90
Average
23.56
Maximum
66.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.47 | $65.03 | 12400 |
| 2026-07-16 | 13.88 | $65.85 | 11930 |
| 2026-07-15 | 13.64 | $67.22 | 14209 |
| 2026-07-14 | 13.77 | $67.25 | 9200 |
| 2026-07-13 | 13.99 | $66.31 | 12300 |
| 2026-07-10 | 14.18 | $67.66 | 7944 |
| 2026-07-09 | 14.71 | $67.31 | 13947 |
| 2026-07-08 | 15.18 | $66.46 | 12600 |
| 2026-07-07 | 15.15 | $66.28 | 12000 |
| 2026-07-06 | 15.23 | $67.33 | 13835 |
| 2026-07-02 | 15.69 | $66.31 | 27025 |
| 2026-07-01 | 16.17 | $67.50 | 25947 |
| 2026-06-30 | 16.74 | $68.25 | 20907 |
| 2026-06-29 | 17.28 | $67.00 | 8037 |
| 2026-06-26 | 17.91 | $65.43 | 14100 |
| 2026-06-25 | 17.78 | $64.75 | 17700 |
| 2026-06-24 | 17.53 | $65.44 | 11500 |
| 2026-06-23 | 17.54 | $65.55 | 10117 |
| 2026-06-22 | 17.66 | $66.62 | 16511 |
| 2026-06-18 | 18.29 | $67.20 | 11526 |
| 2026-06-17 | 18.81 | $66.33 | 193200 |
| 2026-06-16 | 19.36 | $67.23 | 28000 |
| 2026-06-15 | 20.35 | $67.68 | 66821 |
| 2026-06-12 | 21.25 | $66.26 | 6214 |
| 2026-06-11 | 21.71 | $66.20 | 12845 |
| 2026-06-10 | 22.16 | $65.05 | 14028 |
| 2026-06-09 | 22.71 | $66.20 | 10200 |
| 2026-06-08 | 23.28 | $66.66 | 21000 |
| 2026-06-05 | 24.16 | $66.51 | 14700 |
| 2026-06-04 | 25.08 | $68.63 | 9600 |
| 2026-06-03 | 24.74 | $68.39 | 15400 |
| 2026-06-02 | 24.44 | $69.13 | 13618 |
| 2026-06-01 | 23.58 | $69.28 | 425900 |
| 2026-05-29 | 22.68 | $68.88 | 14903 |
| 2026-05-28 | 21.90 | $68.56 | 15230 |
| 2026-05-27 | 21.23 | $67.79 | 12548 |
| 2026-05-26 | 20.82 | $67.75 | 15415 |
| 2026-05-22 | 20.39 | $67.37 | 16411 |
| 2026-05-21 | 20.08 | $67.05 | 12518 |
| 2026-05-20 | 19.87 | $67.02 | 13514 |
| 2026-05-19 | 19.78 | $66.13 | 11800 |
| 2026-05-18 | 19.96 | $66.52 | 10225 |
| 2026-05-15 | 20.07 | $66.70 | 12912 |
| 2026-05-14 | 19.84 | $67.56 | 13202 |
| 2026-05-13 | 19.38 | $66.75 | 8900 |
| 2026-05-12 | 19.16 | $66.33 | 13400 |
| 2026-05-11 | 19.17 | $66.32 | 10208 |
| 2026-05-08 | 18.85 | $66.28 | 8347 |
| 2026-05-07 | 18.60 | $65.84 | 6900 |
| 2026-05-06 | 18.35 | $65.80 | 22200 |
| 2026-05-05 | 18.30 | $64.70 | 11400 |
| 2026-05-04 | 18.69 | $64.40 | 13805 |
| 2026-05-01 | 19.14 | $64.53 | 14300 |
| 2026-04-30 | 19.38 | $64.18 | 31612 |
| 2026-04-29 | 19.88 | $63.85 | 13014 |
| 2026-04-28 | 20.61 | $63.95 | 12300 |
| 2026-04-27 | 21.33 | $64.49 | 23600 |
| 2026-04-24 | 21.85 | $64.45 | 8028 |
| 2026-04-23 | 22.44 | $63.71 | 11320 |
| 2026-04-22 | 23.21 | $64.41 | 12146 |
| 2026-04-21 | 23.50 | $63.55 | 13615 |
| 2026-04-20 | 23.84 | $64.00 | 10742 |
| 2026-04-17 | 24.32 | $64.18 | 7442 |
| 2026-04-16 | 24.70 | $63.28 | 9800 |
| 2026-04-15 | 25.40 | $63.26 | 16300 |
| 2026-04-14 | 26.24 | $62.22 | 9100 |
| 2026-04-13 | 27.50 | $61.26 | 10900 |
| 2026-04-10 | 28.62 | $60.42 | 9600 |
| 2026-04-09 | 29.54 | $60.38 | 9200 |
| 2026-04-08 | 30.40 | $60.14 | 245800 |
| 2026-04-07 | 31.38 | $58.62 | 20709 |
| 2026-04-06 | 31.48 | $58.63 | 17400 |
| 2026-04-02 | 31.78 | $58.42 | 10705 |
| 2026-04-01 | 31.97 | $58.47 | 12500 |
| 2026-03-31 | 32.42 | $57.98 | 19600 |
| 2026-03-30 | 32.42 | $55.94 | 17300 |
| 2026-03-27 | 31.45 | $56.21 | 27908 |
| 2026-03-26 | 30.53 | $57.48 | 14600 |
| 2026-03-25 | 29.92 | $58.76 | 14031 |
| 2026-03-24 | 29.65 | $58.46 | 26118 |
| 2026-03-23 | 29.09 | $59.03 | 15716 |
| 2026-03-20 | 28.71 | $58.08 | 16900 |
| 2026-03-19 | 27.71 | $59.14 | 15400 |
| 2026-03-18 | 26.96 | $59.35 | 17300 |
| 2026-03-17 | 26.39 | $60.24 | 13700 |
| 2026-03-16 | 26.12 | $60.14 | 18014 |
| 2026-03-13 | 25.56 | $59.48 | 10200 |
| 2026-03-12 | 24.96 | $60.07 | 10733 |
| 2026-03-11 | 24.55 | $61.20 | 16800 |
| 2026-03-10 | 24.51 | $61.23 | 29020 |
| 2026-03-09 | 24.47 | $61.38 | 18300 |
| 2026-03-06 | 24.17 | $60.73 | 18000 |
| 2026-03-05 | 24.22 | $61.53 | 23293 |
| 2026-03-04 | 24.37 | $61.64 | 36600 |
| 2026-03-03 | 24.62 | $60.96 | 20600 |
| 2026-03-02 | 24.41 | $61.43 | 16141 |
| 2026-02-27 | 24.56 | $61.29 | 139305 |
| 2026-02-26 | 24.47 | $61.68 | 15047 |
| 2026-02-25 | 24.49 | $62.15 | 15500 |
| 2026-02-24 | 24.79 | $61.42 | 15129 |
| 2026-02-23 | 24.51 | $60.78 | 35032 |
| 2026-02-20 | 24.21 | $61.56 | 12300 |
| 2026-02-19 | 24.15 | $61.17 | 14300 |
| 2026-02-18 | 23.70 | $61.38 | 11800 |
| 2026-02-17 | 23.34 | $61.02 | 16600 |
| 2026-02-13 | 22.61 | $60.73 | 9218 |
| 2026-02-12 | 21.94 | $60.84 | 16200 |
| 2026-02-11 | 21.35 | $62.11 | 10800 |
| 2026-02-10 | 21.17 | $62.22 | 10900 |
| 2026-02-09 | 21.12 | $62.43 | 11926 |
| 2026-02-06 | 20.99 | $61.94 | 51100 |
| 2026-02-05 | 20.46 | $60.39 | 213700 |
| 2026-02-04 | 19.11 | $61.31 | 11819 |
| 2026-02-03 | 17.91 | $62.07 | 14100 |
| 2026-02-02 | 16.95 | $63.15 | 14600 |
| 2026-01-30 | 16.62 | $62.93 | 10534 |
| 2026-01-29 | 16.18 | $63.46 | 38147 |
| 2026-01-28 | 15.73 | $63.61 | 38027 |
| 2026-01-27 | 15.80 | $63.80 | 24015 |
| 2026-01-26 | 16.01 | $63.48 | 19100 |
| 2026-01-23 | 15.93 | $63.12 | 11200 |
| 2026-01-22 | 15.55 | $62.93 | 14400 |
| 2026-01-21 | 14.96 | $62.51 | 33800 |
| 2026-01-20 | 14.09 | $61.85 | 23900 |
| 2026-01-16 | 13.00 | $63.43 | 10400 |
| 2026-01-15 | 12.76 | $63.49 | 220549 |
| 2026-01-14 | 12.50 | $63.35 | 15648 |
| 2026-01-13 | 12.07 | $64.10 | 10511 |
| 2026-01-12 | 12.23 | $64.27 | 8706 |
| 2026-01-09 | 12.52 | $64.13 | 16118 |
| 2026-01-08 | 12.67 | $63.72 | 11317 |
| 2026-01-07 | 12.59 | $64.25 | 11600 |
| 2026-01-06 | 12.93 | $64.15 | 10200 |
| 2026-01-05 | 12.82 | $63.80 | 4400 |
| 2026-01-02 | 12.63 | $63.51 | 12000 |
| 2025-12-31 | 12.35 | $63.66 | 6100 |
| 2025-12-30 | 12.32 | $64.18 | 22800 |
| 2025-12-29 | 12.60 | $64.33 | 5500 |
| 2025-12-26 | 12.95 | $64.67 | 6300 |
| 2025-12-24 | 13.63 | $64.66 | 13800 |
| 2025-12-23 | 14.26 | $64.53 | 10938 |
| 2025-12-22 | 14.78 | $64.27 | 11500 |
| 2025-12-19 | 15.13 | $63.83 | 12700 |
| 2025-12-18 | 15.16 | $63.00 | 49301 |
| 2025-12-17 | 14.77 | $62.23 | 16030 |
| 2025-12-16 | 14.34 | $63.43 | 14737 |
| 2025-12-15 | 14.26 | $63.23 | 15001 |
| 2025-12-12 | 14.38 | $63.47 | 15900 |
| 2025-12-11 | 14.52 | $64.33 | 12500 |
| 2025-12-10 | 14.96 | $64.40 | 14817 |
| 2025-12-09 | 15.55 | $64.08 | 9800 |
| 2025-12-08 | 15.98 | $64.10 | 9600 |
| 2025-12-05 | 16.43 | $64.25 | 7600 |
| 2025-12-04 | 17.03 | $64.09 | 7123 |
| 2025-12-03 | 17.51 | $64.04 | 7600 |
| 2025-12-02 | 17.89 | $63.92 | 6343 |
| 2025-12-01 | 18.36 | $63.64 | 8719 |
| 2025-11-28 | 18.60 | $63.83 | 6600 |
| 2025-11-26 | 18.92 | $63.58 | 9900 |
| 2025-11-25 | 19.23 | $63.15 | 9800 |
| 2025-11-24 | 19.25 | $62.69 | 5800 |
| 2025-11-21 | 18.93 | $61.38 | 9608 |
| 2025-11-20 | 18.07 | $60.94 | 78700 |
| 2025-11-19 | 17.23 | $62.28 | 19233 |
| 2025-11-18 | 16.75 | $61.89 | 10408 |
| 2025-11-17 | 15.99 | $62.42 | 10126 |
| 2025-11-14 | 15.44 | $63.04 | 9700 |
| 2025-11-13 | 15.22 | $62.99 | 11225 |
| 2025-11-12 | 14.98 | $64.36 | 10300 |
| 2025-11-11 | 15.32 | $64.44 | 8700 |
| 2025-11-10 | 15.59 | $64.61 | 80003 |
| 2025-11-07 | 15.87 | $63.13 | 80021 |
| 2025-11-06 | 15.14 | $63.26 | 9527 |
| 2025-11-05 | 14.86 | $64.37 | 15400 |
| 2025-11-04 | 15.25 | $64.24 | 11200 |
| 2025-11-03 | 15.66 | $65.39 | 11000 |
| 2025-10-31 | 16.13 | $65.17 | 6100 |
| 2025-10-30 | 16.69 | $64.92 | 9933 |
| 2025-10-29 | 17.27 | $65.88 | 8200 |
| 2025-10-28 | 17.35 | $65.76 | 12000 |
| 2025-10-27 | 17.53 | $65.30 | 154941 |
| 2025-10-24 | 18.11 | $64.33 | 7733 |
| 2025-10-23 | 18.84 | $63.80 | 7639 |
| 2025-10-22 | 19.17 | $63.27 | 12347 |
| 2025-10-21 | 19.40 | $63.79 | 8500 |
| 2025-10-20 | 20.19 | $63.72 | 10630 |
| 2025-10-17 | 20.96 | $63.11 | 6100 |
| 2025-10-16 | 21.29 | $62.84 | 13500 |
| 2025-10-15 | 21.78 | $63.10 | 6100 |
| 2025-10-14 | 22.47 | $62.91 | 5122 |
| 2025-10-13 | 22.84 | $63.37 | 5800 |
| 2025-10-10 | 23.81 | $62.21 | 9225 |
| 2025-10-09 | 24.84 | $64.12 | 3400 |
| 2025-10-08 | 24.73 | $64.13 | 18800 |
| 2025-10-07 | 24.64 | $63.53 | 16500 |
| 2025-10-06 | 24.63 | $63.91 | 41600 |
| 2025-10-03 | 24.36 | $63.47 | 5900 |
| 2025-10-02 | 24.17 | $63.70 | 7108 |
| 2025-10-01 | 24.01 | $63.67 | 7724 |
| 2025-09-30 | 23.88 | $63.29 | 17300 |
| 2025-09-29 | 24.00 | $62.98 | 26300 |
| 2025-09-26 | 23.98 | $62.70 | 15800 |
| 2025-09-25 | 24.32 | $62.37 | 10439 |
| 2025-09-24 | 24.75 | $62.88 | 8746 |
| 2025-09-23 | 24.65 | $63.27 | 6000 |
| 2025-09-22 | 24.08 | $63.95 | 13700 |
| 2025-09-19 | 23.30 | $63.54 | 6111 |
| 2025-09-18 | 22.69 | $63.01 | 6209 |
| 2025-09-17 | 22.18 | $62.60 | 9516 |
| 2025-09-16 | 21.94 | $62.85 | 11304 |
| 2025-09-15 | 21.30 | $62.87 | 8440 |
| 2025-09-12 | 20.62 | $62.40 | 12346 |
| 2025-09-11 | 20.16 | $62.29 | 14308 |
| 2025-09-10 | 19.72 | $61.92 | 10500 |
| 2025-09-09 | 19.35 | $61.37 | 4523 |
| 2025-09-08 | 19.47 | $61.10 | 8231 |
| 2025-09-05 | 19.66 | $60.67 | 8100 |
| 2025-09-04 | 19.87 | $60.79 | 18507 |
| 2025-09-03 | 20.40 | $60.23 | 17845 |
| 2025-09-02 | 21.19 | $59.90 | 8900 |
| 2025-08-29 | 22.18 | $60.32 | 8311 |
| 2025-08-28 | 22.76 | $61.09 | 21000 |
| 2025-08-27 | 22.86 | $60.71 | 9206 |
| 2025-08-26 | 23.19 | $60.62 | 22100 |
| 2025-08-25 | 23.67 | $60.23 | 12441 |
| 2025-08-22 | 24.24 | $60.34 | 17700 |
| 2025-08-21 | 24.84 | $59.44 | 9236 |
| 2025-08-20 | 26.11 | $59.68 | 541512 |
| 2025-08-19 | 27.44 | $59.98 | 489303 |
| 2025-08-18 | 28.00 | $60.79 | 7131 |
| 2025-08-15 | 27.76 | $60.73 | 3800 |
| 2025-08-14 | 27.51 | $60.88 | 2300 |
| 2025-08-13 | 27.05 | $60.83 | 2643 |
| 2025-08-12 | 26.56 | $60.89 | 4530 |
| 2025-08-11 | 26.18 | $60.12 | 1603 |
| 2025-08-08 | 25.99 | $60.26 | 2732 |
| 2025-08-07 | 25.89 | $59.86 | 3000 |
| 2025-08-06 | 25.78 | $60.17 | 2318 |
| 2025-08-05 | 25.78 | $59.56 | 2100 |
| 2025-08-04 | 25.81 | $60.02 | 2600 |
| 2025-08-01 | 25.69 | $58.88 | 11500 |
| 2025-07-31 | 26.06 | $59.86 | 157805 |
| 2025-07-30 | 25.22 | $59.89 | 2300 |
| 2025-07-29 | 24.73 | $59.75 | 2300 |
| 2025-07-28 | 24.21 | $60.04 | 3324 |
| 2025-07-25 | 23.43 | $59.83 | 30806 |
| 2025-07-24 | 22.67 | $59.54 | 3100 |
| 2025-07-23 | 22.04 | $59.32 | 5408 |
| 2025-07-22 | 21.54 | $58.89 | 2605 |
| 2025-07-21 | 21.26 | $59.20 | 2105 |
| 2025-07-18 | 20.51 | $59.13 | 1139 |
| 2025-07-17 | 19.91 | $59.16 | 7400 |
| 2025-07-16 | 19.28 | $58.74 | 2900 |
| 2025-07-15 | 18.87 | $58.55 | 4715 |
| 2025-07-14 | 18.38 | $58.44 | 5200 |
| 2025-07-11 | 18.01 | $58.21 | 2400 |
| 2025-07-10 | 17.75 | $58.39 | 4047 |
| 2025-07-09 | 17.48 | $58.41 | 4013 |
| 2025-07-08 | 17.21 | $57.87 | 7200 |
| 2025-07-07 | 17.15 | $57.91 | 6209 |
| 2025-07-03 | 17.07 | $58.30 | 2200 |
| 2025-07-02 | 16.54 | $57.67 | 3700 |
| 2025-07-01 | 16.34 | $57.31 | 2200 |
| 2025-06-30 | 16.24 | $57.97 | 12200 |
| 2025-06-27 | 15.65 | $57.55 | 4928 |
| 2025-06-26 | 15.15 | $57.30 | 2000 |
| 2025-06-25 | 14.87 | $56.74 | 43904 |
| 2025-06-24 | 14.78 | $56.65 | 6400 |
| 2025-06-23 | 14.83 | $55.87 | 8103 |
| 2025-06-20 | 15.38 | $55.19 | 9200 |
| 2025-06-18 | 15.96 | $55.51 | 3601 |
| 2025-06-17 | 16.32 | $55.61 | 3235 |
| 2025-06-16 | 16.62 | $56.04 | 3200 |
| 2025-06-13 | 16.63 | $55.38 | 2449 |
| 2025-06-12 | 16.92 | $56.11 | 1300 |
| 2025-06-11 | 16.81 | $55.89 | 2500 |
| 2025-06-10 | 16.70 | $55.99 | 3200 |
| 2025-06-09 | 16.76 | $55.70 | 3100 |
| 2025-06-06 | 16.95 | $55.66 | 2900 |
| 2025-06-05 | 17.14 | $55.06 | 6600 |
| 2025-06-04 | 17.35 | $55.59 | 3547 |
| 2025-06-03 | 17.16 | $55.42 | 3700 |
| 2025-06-02 | 17.04 | $54.97 | 4405 |
| 2025-05-30 | 17.14 | $54.75 | 286900 |
| 2025-05-29 | 17.36 | $54.61 | 326510 |
| 2025-05-28 | 17.38 | $54.54 | 24400 |
| 2025-05-27 | 17.36 | $54.78 | 6700 |
| 2025-05-23 | 17.34 | $53.51 | 4115 |
| 2025-05-22 | 17.75 | $53.98 | 5328 |
| 2025-05-21 | 17.90 | $53.88 | 2740 |
| 2025-05-20 | 18.06 | $54.76 | 4100 |
| 2025-05-19 | 17.68 | $54.94 | 7800 |
| 2025-05-16 | 17.28 | $54.98 | 5300 |
| 2025-05-15 | 16.85 | $54.56 | 6300 |
| 2025-05-14 | 16.46 | $54.56 | 1700 |
| 2025-05-13 | 16.09 | $54.31 | 7613 |
| 2025-05-12 | 15.77 | $53.54 | 2500 |
| 2025-05-09 | 15.71 | $51.46 | 1602 |
| 2025-05-08 | 16.27 | $51.53 | 4100 |
| 2025-05-07 | 16.82 | $51.22 | 2927 |
| 2025-05-06 | 17.69 | $50.94 | 3500 |
| 2025-05-05 | 18.45 | $51.45 | 3119 |
| 2025-05-02 | 19.03 | $51.79 | 3503 |
| 2025-05-01 | 19.62 | $50.83 | 2200 |
| 2025-04-30 | 20.41 | $50.45 | 6938 |
| 2025-04-29 | 21.38 | $50.42 | 2200 |
| 2025-04-28 | 22.45 | $50.10 | 2516 |
| 2025-04-25 | 23.46 | $50.05 | 5600 |
| 2025-04-24 | 24.50 | $49.10 | 32117 |
| 2025-04-23 | 25.34 | $48.05 | 17614 |
| 2025-04-22 | 26.01 | $46.98 | 19500 |
| 2025-04-21 | 26.09 | $45.73 | 4300 |
| 2025-04-17 | 25.76 | $46.98 | 3421 |
| 2025-04-16 | 25.81 | $46.78 | 3400 |
| 2025-04-15 | 25.86 | $48.17 | 3300 |
| 2025-04-14 | 26.33 | $48.11 | 1900 |
| 2025-04-11 | 26.82 | $47.85 | 2800 |
| 2025-04-10 | 26.98 | $47.01 | 7126 |
| 2025-04-09 | 27.14 | $48.90 | 5100 |
| 2025-04-08 | 27.30 | $43.98 | 465000 |
| 2025-04-07 | 26.36 | $44.64 | 8400 |
| 2025-04-04 | 25.12 | $44.70 | 8800 |
| 2025-04-03 | 23.92 | $47.57 | 8002 |
| 2025-04-02 | 23.28 | $50.28 | 11800 |
| 2025-04-01 | 23.26 | $49.75 | 13400 |
| 2025-03-31 | 22.86 | $49.37 | 295300 |
| 2025-03-28 | 22.22 | $49.32 | 3800 |
| 2025-03-27 | 21.84 | $50.55 | 4745 |
| 2025-03-26 | 21.88 | $50.84 | 3200 |
| 2025-03-25 | 22.05 | $51.84 | 1100 |
| 2025-03-24 | 22.58 | $51.77 | 5021 |
| 2025-03-21 | 23.09 | $50.59 | 16800 |
| 2025-03-20 | 22.94 | $50.34 | 15903 |
| 2025-03-19 | 22.84 | $50.44 | 29400 |
| 2025-03-18 | 22.70 | $49.70 | 904700 |
| 2025-03-17 | 22.25 | $50.58 | 300 |
| 2025-03-14 | 22.10 | $50.32 | 100 |
| 2025-03-13 | 21.78 | $49.01 | 200 |
| 2025-03-12 | 20.61 | $50.15 | 120 |
| 2025-03-11 | 19.71 | $49.58 | 100 |
| 2025-03-10 | 18.21 | $49.64 | 100 |
| 2025-03-07 | 16.64 | $51.72 | 4600 |
| 2025-03-06 | 15.27 | $51.42 | 100 |
| 2025-03-05 | 14.08 | $52.92 | 3700 |
| 2025-03-04 | 13.06 | $52.28 | 4422 |
| 2025-03-03 | 11.87 | $52.64 | 1400 |
| 2025-02-28 | 10.94 | $53.88 | 11800 |
| 2025-02-27 | 10.10 | $53.03 | 800 |
| 2025-02-26 | 9.28 | $54.36 | 4400 |
| 2025-02-25 | 8.95 | $54.12 | 1638 |
| 2025-02-24 | 8.15 | $54.62 | 5800 |
| 2025-02-21 | 7.68 | $55.16 | 4800 |
| 2025-02-20 | 7.47 | $56.37 | 1200 |
| 2025-02-19 | 7.83 | $56.73 | 18726 |
| 2025-02-18 | 8.03 | $56.83 | 2000 |
| 2025-02-14 | 8.15 | $56.75 | 23045 |
| 2025-02-13 | 8.30 | $56.73 | 2200 |
| 2025-02-12 | 8.49 | $56.00 | 29521 |
| 2025-02-11 | 8.81 | $55.97 | 338 |
| 2025-02-10 | 9.19 | $56.16 | 202 |
| 2025-02-07 | 9.41 | $55.63 | 4700 |
| 2025-02-06 | 9.69 | $56.15 | 23900 |
| 2025-02-05 | 9.83 | $55.80 | 200 |
| 2025-02-04 | 10.16 | $55.52 | 300 |
| 2025-02-03 | 10.65 | $54.94 | 2323 |
| 2025-01-31 | 11.00 | $55.46 | 1135 |
| 2025-01-30 | 11.13 | $55.72 | 1310 |
| 2025-01-29 | 11.43 | $55.31 | 1400 |
| 2025-01-28 | 11.98 | $55.66 | 8900 |
| 2025-01-27 | 12.53 | $54.57 | 6842 |
| 2025-01-24 | 12.81 | $56.15 | 7738 |
| 2025-01-23 | 12.85 | $56.36 | 4640 |
| 2025-01-22 | 12.89 | $56.12 | 1522 |
| 2025-01-21 | 12.81 | $55.42 | 112400 |
| 2025-01-17 | 13.18 | $54.98 | 394200 |
| 2025-01-16 | 13.73 | $54.40 | 100 |
| 2025-01-15 | 14.17 | $54.65 | 100 |
| 2025-01-14 | 14.77 | $53.38 | 600 |
| 2025-01-13 | 14.83 | $53.55 | 2900 |
| 2025-01-10 | 14.77 | $53.77 | 932 |
| 2025-01-08 | 14.89 | $54.65 | 800 |
| 2025-01-07 | 15.38 | $54.51 | 800 |
| 2025-01-06 | 15.96 | $55.49 | 400 |
| 2025-01-03 | 16.44 | $55.08 | 800 |
| 2025-01-02 | 17.19 | $54.33 | 1514 |
| 2024-12-31 | 17.74 | $54.52 | 1134 |
| 2024-12-30 | 18.57 | $55.05 | 4600 |
| 2024-12-27 | 19.50 | $55.64 | 6600 |
| 2024-12-26 | 20.14 | $56.49 | 2400 |
| 2024-12-24 | 20.09 | $56.44 | 300 |
| 2024-12-23 | 20.10 | $55.79 | 1200 |
| 2024-12-20 | 20.46 | $55.36 | 100 |
| 2024-12-19 | 21.09 | $54.86 | 1100 |
| 2024-12-18 | 21.82 | $55.01 | 6600 |
| 2024-12-17 | 22.48 | $56.72 | 9609 |
| 2024-12-16 | 21.82 | $56.97 | 723 |
| 2024-12-13 | 21.13 | $56.32 | 100 |
| 2024-12-12 | 20.72 | $56.10 | 4100 |
| 2024-12-11 | 20.35 | $56.44 | 19300 |
| 2024-12-10 | 19.69 | $55.54 | 420640 |
| 2024-12-09 | 19.52 | $55.80 | 419 |
| 2024-12-06 | 19.10 | $56.30 | 100 |
| 2024-12-05 | 18.17 | $55.82 | 4200 |
| 2024-12-04 | 17.38 | $55.96 | 915 |
| 2024-12-03 | 16.56 | $55.21 | 100 |
| 2024-12-02 | 16.08 | $54.92 | 1649 |
| 2024-11-29 | 15.73 | $54.53 | 100 |
| 2024-11-27 | 15.60 | $54.05 | 3616 |
| 2024-11-26 | 15.77 | $54.45 | 241100 |
| 2024-11-25 | 15.63 | $54.05 | 161845 |
| 2024-11-22 | 15.74 | $54.08 | 322 |
| 2024-11-21 | 15.80 | $53.93 | 1100 |
| 2024-11-20 | 15.87 | $53.59 | 100 |
| 2024-11-19 | 16.25 | $53.63 | 700 |
| 2024-11-18 | 16.63 | $53.05 | 8531 |
| 2024-11-15 | 17.34 | $52.88 | 848 |
| 2024-11-14 | 17.95 | $53.87 | 102 |
| 2024-11-13 | 17.82 | $54.26 | 100 |
| 2024-11-12 | 17.33 | $54.35 | 100 |
| 2024-11-11 | 16.74 | $54.42 | 100 |
| 2024-11-08 | 16.06 | $54.36 | 991300 |
| 2024-11-07 | 15.37 | $54.00 | 100 |
| 2024-11-06 | 14.80 | $53.14 | 100 |
| 2024-11-05 | 14.64 | $51.79 | 100 |
| 2024-11-04 | 15.33 | $51.06 | 1945 |
| 2024-11-01 | 15.80 | $51.22 | 100 |
| 2024-10-31 | 16.46 | $50.91 | 306244 |
| 2024-10-30 | 17.10 | $52.18 | 8504 |
| 2024-10-29 | 17.19 | $52.53 | 100 |
| 2024-10-28 | 16.93 | $52.15 | 100 |
| 2024-10-25 | 16.92 | $52.06 | 100 |
| 2024-10-24 | 16.97 | $51.90 | 100 |
| 2024-10-23 | 17.13 | $51.48 | 100 |
| 2024-10-22 | 17.59 | $52.30 | 100 |
| 2024-10-21 | 17.30 | $52.29 | 100 |
| 2024-10-18 | 16.99 | $52.21 | 100 |
| 2024-10-17 | 16.72 | $51.90 | 100 |
| 2024-10-16 | 16.62 | $51.85 | 100 |
| 2024-10-15 | 16.56 | $51.71 | 100 |
| 2024-10-14 | 16.58 | $52.32 | 100 |
| 2024-10-11 | 16.04 | $51.85 | 9108 |
| 2024-10-10 | 15.72 | $51.72 | 100 |
| 2024-10-09 | 15.49 | $51.81 | 100 |
| 2024-10-08 | 15.17 | $51.39 | 100 |
| 2024-10-07 | 15.07 | $50.60 | 100 |
| 2024-10-04 | 15.49 | $51.24 | 100 |
| 2024-10-03 | 15.36 | $50.69 | 423 |
| 2024-10-02 | 15.62 | $50.82 | 100 |
| 2024-10-01 | 15.63 | $50.79 | 1141 |
| 2024-09-30 | 15.65 | $51.41 | 6101 |
| 2024-09-27 | 15.31 | $51.20 | 100 |
| 2024-09-26 | 15.08 | $51.41 | 100 |
| 2024-09-25 | 14.65 | $51.28 | 100 |
| 2024-09-24 | 14.27 | $51.24 | 600 |
| 2024-09-23 | 13.90 | $51.27 | 100 |
| 2024-09-20 | 13.47 | $51.17 | 100 |
| 2024-09-19 | 13.08 | $51.19 | 100 |
| 2024-09-18 | 12.65 | $50.12 | 100 |
| 2024-09-17 | 12.77 | $50.21 | 100 |
| 2024-09-16 | 12.83 | $50.21 | 100 |
| 2024-09-13 | 12.89 | $50.28 | 100 |
| 2024-09-12 | 12.90 | $49.97 | 700 |
| 2024-09-11 | 13.08 | $49.53 | 100 |
| 2024-09-10 | 13.49 | $48.71 | 102 |
| 2024-09-09 | 14.01 | $48.23 | 100 |
| 2024-09-06 | 14.27 | $47.70 | 100 |
| 2024-09-05 | 14.18 | $48.67 | 100 |
| 2024-09-04 | 14.62 | $48.79 | 100 |
| 2024-09-03 | 15.14 | $48.79 | 100 |
| 2024-08-30 | 15.70 | $50.05 | 128 |
| 2024-08-29 | 16.00 | $49.52 | 100 |
| 2024-08-28 | 16.62 | $49.50 | 100 |
| 2024-08-27 | 17.29 | $49.91 | 205 |
| 2024-08-26 | 17.73 | $49.75 | 100 |
| 2024-08-23 | 18.31 | $50.11 | 100 |
| 2024-08-22 | 18.70 | $49.56 | 6100 |
| 2024-08-21 | 19.11 | $50.28 | 100 |
| 2024-08-20 | 19.08 | $50.05 | 100 |
| 2024-08-19 | 19.15 | $49.97 | 100 |
| 2024-08-16 | 19.26 | $49.54 | 108 |
| 2024-08-15 | 19.56 | $49.50 | 100 |
| 2024-08-14 | 19.90 | $48.58 | 5317 |
| 2024-08-13 | 20.68 | $48.40 | 100 |
| 2024-08-12 | 21.59 | $47.38 | 100 |
| 2024-08-09 | 22.38 | $47.40 | 100 |
| 2024-08-08 | 23.22 | $46.92 | 100 |
| 2024-08-07 | 23.85 | $45.66 | 100 |
| 2024-08-06 | 23.75 | $46.12 | 100 |
| 2024-08-05 | 23.83 | $45.52 | 100 |
| 2024-08-02 | 23.51 | $47.02 | 23015 |
| 2024-08-01 | 23.69 | $47.96 | 200 |
| 2024-07-31 | 24.40 | $48.78 | 16808 |
| 2024-07-30 | 25.58 | $47.84 | 100 |
| 2024-07-29 | 26.09 | $48.31 | 127709 |
| 2024-07-26 | 26.90 | $48.09 | 100 |
| 2024-07-25 | 27.45 | $47.80 | 409 |
| 2024-07-24 | 27.98 | $48.16 | 100 |
| 2024-07-23 | 28.73 | $49.89 | 100 |
| 2024-07-22 | 29.74 | $49.85 | 100 |
| 2024-07-19 | 30.83 | $49.16 | 100 |
| 2024-07-18 | 32.41 | $49.43 | 100 |
| 2024-07-17 | 33.94 | $49.94 | 100 |
| 2024-07-16 | 35.11 | $51.22 | 100 |
| 2024-07-15 | 34.93 | $51.11 | 100 |
| 2024-07-12 | 34.81 | $50.94 | 200 |
| 2024-07-11 | 34.68 | $50.70 | 626 |
| 2024-07-10 | 34.86 | $51.50 | 100 |
| 2024-07-09 | 33.84 | $51.08 | 82802 |
| 2024-07-08 | 32.96 | $51.12 | 100 |
| 2024-07-05 | 31.93 | $51.12 | 100 |
| 2024-07-03 | 30.85 | $50.53 | 600 |
| 2024-07-02 | 30.00 | $50.18 | 600 |
| 2024-07-01 | 29.30 | $49.75 | 100 |
| 2024-06-28 | 28.84 | $49.38 | 16436 |
| 2024-06-27 | 28.35 | $49.57 | 3210 |
| 2024-06-26 | 28.06 | $49.47 | 6400 |
| 2024-06-25 | 27.83 | $49.23 | 1915 |
| 2024-06-24 | 27.74 | $48.97 | 720 |
| 2024-06-21 | 27.66 | $49.37 | 1604 |
| 2024-06-20 | 27.11 | $49.40 | 500 |
| 2024-06-18 | 26.46 | $49.64 | 1002 |
| 2024-06-17 | 25.49 | $49.63 | 202 |
| 2024-06-14 | 24.44 | $49.04 | 800 |
| 2024-06-13 | 23.64 | $48.98 | 1300 |
| 2024-06-12 | 22.81 | $48.74 | 113 |
| 2024-06-11 | 22.18 | $48.08 | 4529 |
| 2024-06-10 | 21.93 | $47.78 | 45600 |
| 2024-06-07 | 21.90 | $47.63 | — |
| 2024-06-06 | 21.97 | $47.66 | 100 |
| 2024-06-05 | 22.01 | $47.61 | 4.2M |
| 2024-06-04 | 22.09 | $46.83 | 100 |
| 2024-06-03 | 22.76 | $46.62 | 4318 |
| 2024-05-31 | 23.64 | $46.46 | 846640 |
| 2024-05-30 | 24.71 | $46.37 | 202 |
| 2024-05-29 | 25.31 | $46.90 | 100 |
| 2024-05-28 | 25.30 | $47.14 | 100 |
| 2024-05-24 | 24.99 | $47.07 | 100 |
| 2024-05-23 | 24.71 | $46.73 | 100 |
| 2024-05-22 | 24.64 | $46.92 | 100 |
| 2024-05-21 | 24.34 | $47.12 | 100 |
| 2024-05-20 | 23.78 | $46.98 | 100 |
| 2024-05-17 | 23.28 | $46.79 | 100 |
| 2024-05-16 | 22.86 | $46.86 | 100 |
| 2024-05-15 | 22.34 | $46.98 | 849 |
| 2024-05-14 | 21.79 | $46.28 | 100 |
| 2024-05-13 | 21.62 | $45.96 | 100 |
| 2024-05-10 | 21.65 | $46.02 | 100 |
| 2024-05-09 | 21.61 | $45.90 | 100 |
| 2024-05-08 | 21.66 | $45.78 | 100 |
| 2024-05-07 | 21.77 | $45.86 | 100 |
| 2024-05-06 | 21.83 | $45.80 | 100 |
| 2024-05-03 | 21.92 | $45.22 | 100 |
| 2024-05-02 | 22.35 | $44.49 | 100 |
| 2024-05-01 | 23.29 | $44.09 | 100 |
| 2024-04-30 | 24.46 | $44.31 | 200 |
| 2024-04-29 | 25.63 | $44.98 | 100 |
| 2024-04-26 | 26.34 | $44.87 | 100 |
| 2024-04-25 | 27.15 | $44.22 | 100 |
| 2024-04-24 | 28.46 | $44.47 | 100 |
| 2024-04-23 | 29.65 | $44.40 | 100 |
| 2024-04-22 | 30.94 | $43.73 | 100 |
| 2024-04-19 | 32.34 | $43.40 | 100 |
| 2024-04-18 | 33.53 | $44.16 | 600 |
| 2024-04-17 | 35.23 | $44.42 | 603 |
| 2024-04-16 | 36.80 | $44.79 | 100 |
| 2024-04-15 | 38.13 | $44.75 | 100 |
| 2024-04-12 | 39.56 | $45.47 | 119 |
| 2024-04-11 | 40.45 | $46.19 | 204 |
| 2024-04-10 | 41.20 | $45.65 | 368014 |
| 2024-04-09 | 42.32 | $45.92 | 100 |
| 2024-04-08 | 43.23 | $45.91 | 100 |
| 2024-04-05 | 44.20 | $45.94 | 1000 |
| 2024-04-04 | 45.22 | $45.35 | 100 |
| 2024-04-03 | 46.63 | $45.93 | 100 |
| 2024-04-02 | 47.57 | $45.85 | 100 |
| 2024-04-01 | 48.61 | $46.27 | 305 |
| 2024-03-28 | 49.45 | $46.36 | 428637 |
| 2024-03-27 | 50.08 | $46.39 | 176100 |
| 2024-03-26 | 50.74 | $46.25 | 1616 |
| 2024-03-25 | 51.44 | $46.36 | 100 |
| 2024-03-22 | 52.24 | $46.59 | 527 |
| 2024-03-21 | 52.88 | $46.68 | 100 |
| 2024-03-20 | 53.48 | $46.52 | 100 |
| 2024-03-19 | 54.16 | $46.08 | 100 |
| 2024-03-18 | 55.04 | $45.79 | 700 |
| 2024-03-15 | 55.99 | $45.43 | 162400 |
| 2024-03-14 | 57.19 | $45.87 | 100 |
| 2024-03-13 | 58.09 | $45.94 | 839 |
| 2024-03-12 | 58.99 | $46.16 | 100 |
| 2024-03-11 | 59.76 | $45.41 | 100 |
| 2024-03-08 | 60.81 | $45.67 | 100 |
| 2024-03-07 | 61.71 | $46.20 | 100 |
| 2024-03-06 | 62.26 | $45.57 | 347800 |
| 2024-03-05 | 63.00 | $45.31 | 3700 |
| 2024-03-04 | 63.85 | $46.02 | 12500 |
| 2024-03-01 | 64.12 | $46.20 | 209612 |
| 2024-02-29 | 64.25 | $45.77 | 321 |
| 2024-02-28 | 64.48 | $45.43 | 100 |
| 2024-02-27 | 64.79 | $45.59 | 100 |
| 2024-02-26 | 64.99 | $45.54 | 381800 |
| 2024-02-23 | 65.21 | $45.63 | 100 |
| 2024-02-22 | 65.38 | $45.65 | 100 |
| 2024-02-21 | 65.54 | $44.40 | 100 |
| 2024-02-20 | 65.93 | $44.46 | 528 |
| 2024-02-16 | 66.33 | $44.95 | 400 |
| 2024-02-15 | 66.29 | $45.22 | 100 |
| 2024-02-14 | 66.06 | $45.09 | 100 |
| 2024-02-13 | 65.84 | $44.54 | 100 |
| 2024-02-12 | 65.67 | $45.17 | 1000 |
| 2024-02-09 | 65.10 | $45.43 | 100 |
| 2024-02-08 | 64.30 | $45.01 | 100 |
| 2024-02-07 | 63.50 | $44.91 | 100 |
| 2024-02-06 | 62.66 | $44.34 | 140640 |
| 2024-02-05 | 61.81 | $44.35 | 100 |
| 2024-02-02 | 60.91 | $44.40 | 100 |
| 2024-02-01 | 59.94 | $43.52 | 100 |
| 2024-01-31 | 58.98 | $42.98 | 640400 |
| 2024-01-30 | 58.00 | $43.78 | 100 |
| 2024-01-29 | 56.53 | $43.92 | 100 |
| 2024-01-26 | 54.91 | $43.45 | 500 |
| 2024-01-25 | 53.22 | $43.49 | 100 |
| 2024-01-24 | 51.42 | $43.51 | 100 |
| 2024-01-23 | 49.52 | $43.39 | 100 |
| 2024-01-22 | 47.52 | $43.29 | 100 |
| 2024-01-19 | 45.41 | $43.14 | 303 |
| 2024-01-18 | 43.20 | $42.54 | 220 |
| 2024-01-17 | 40.89 | $42.02 | 100 |
| 2024-01-16 | 38.47 | $42.18 | 100 |
| 2024-01-12 | 35.87 | $42.27 | 100 |
| 2024-01-11 | 33.09 | $42.23 | 600 |
| 2024-01-10 | 30.17 | $42.13 | 100 |
| 2024-01-09 | 27.10 | $41.74 | 100 |
| 2024-01-08 | 23.87 | $41.66 | 604 |
| 2024-01-05 | 20.47 | $40.87 | 100 |
| 2024-01-04 | 16.91 | $40.83 | 100 |
| 2024-01-03 | 13.17 | $40.97 | 100 |
| 2024-01-02 | 9.19 | $41.36 | 101 |
| 2023-12-29 | 4.90 | $41.96 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected