Is Goldman Sachs Small Cap Equity ETF (GSC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs Small Cap Equity ETF (GSC) research center and poll results.
AMEX : GSC
Goldman Sachs Small Cap Equity ETF
$66.78 USD
-$0.09 (-0.13%)
- Volume
- 32.24K
- Average Volume
- 33.02K
- Market Capitalization
- $170.84M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $69.43
- Year Low
- $49.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
67.15
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
39.30
Average
51.45
Maximum
67.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.15 | $66.78 | 32623 |
| 2026-07-16 | 67.06 | $66.87 | 7720 |
| 2026-07-15 | 66.98 | $66.78 | 3042 |
| 2026-07-14 | 66.93 | $66.86 | 7421 |
| 2026-07-13 | 66.84 | $66.38 | 5900 |
| 2026-07-10 | 66.75 | $67.01 | 7400 |
| 2026-07-09 | 66.51 | $67.41 | 10012 |
| 2026-07-08 | 66.30 | $66.04 | 4900 |
| 2026-07-07 | 66.11 | $66.74 | 32300 |
| 2026-07-06 | 65.86 | $67.53 | 9800 |
| 2026-07-02 | 65.65 | $67.29 | 5802 |
| 2026-07-01 | 65.41 | $68.39 | 13100 |
| 2026-06-30 | 65.14 | $69.23 | 9619 |
| 2026-06-29 | 64.78 | $68.50 | 10129 |
| 2026-06-26 | 64.46 | $68.07 | 7200 |
| 2026-06-25 | 64.18 | $67.83 | 4300 |
| 2026-06-24 | 63.89 | $66.36 | 5937 |
| 2026-06-23 | 63.70 | $66.02 | 4824 |
| 2026-06-22 | 63.45 | $66.82 | 10825 |
| 2026-06-18 | 63.14 | $66.18 | 11700 |
| 2026-06-17 | 62.85 | $64.82 | 21700 |
| 2026-06-16 | 62.56 | $65.25 | 7115 |
| 2026-06-15 | 62.27 | $65.81 | 7400 |
| 2026-06-12 | 61.97 | $65.18 | 5800 |
| 2026-06-11 | 61.76 | $64.50 | 11300 |
| 2026-06-10 | 61.56 | $62.32 | 5909 |
| 2026-06-09 | 61.49 | $63.02 | 8610 |
| 2026-06-08 | 61.41 | $62.39 | 150800 |
| 2026-06-05 | 61.37 | $61.70 | 13720 |
| 2026-06-04 | 61.35 | $63.23 | 13000 |
| 2026-06-03 | 61.31 | $62.66 | 8630 |
| 2026-06-02 | 61.24 | $62.97 | 6920 |
| 2026-06-01 | 61.09 | $62.04 | 12600 |
| 2026-05-29 | 61.01 | $62.06 | 72923 |
| 2026-05-28 | 60.94 | $62.43 | 9100 |
| 2026-05-27 | 60.78 | $62.03 | 50628 |
| 2026-05-26 | 60.65 | $62.50 | 38227 |
| 2026-05-22 | 60.54 | $61.14 | 13200 |
| 2026-05-21 | 60.50 | $60.63 | 7827 |
| 2026-05-20 | 60.48 | $60.36 | 7500 |
| 2026-05-19 | 60.46 | $58.88 | 2200 |
| 2026-05-18 | 60.53 | $59.45 | 2605 |
| 2026-05-15 | 60.60 | $59.82 | 9100 |
| 2026-05-14 | 60.63 | $60.99 | 3700 |
| 2026-05-13 | 60.53 | $60.66 | 4900 |
| 2026-05-12 | 60.45 | $60.82 | 4713 |
| 2026-05-11 | 60.36 | $61.42 | 12821 |
| 2026-05-08 | 60.22 | $61.67 | 10800 |
| 2026-05-07 | 60.03 | $61.17 | 26643 |
| 2026-05-06 | 59.87 | $62.49 | 5900 |
| 2026-05-05 | 59.63 | $61.20 | 10400 |
| 2026-05-04 | 59.36 | $60.11 | 20200 |
| 2026-05-01 | 59.14 | $60.35 | 14149 |
| 2026-04-30 | 58.89 | $60.73 | 16214 |
| 2026-04-29 | 58.62 | $59.09 | 22012 |
| 2026-04-28 | 58.40 | $59.55 | 15400 |
| 2026-04-27 | 58.05 | $60.29 | 3600 |
| 2026-04-24 | 57.69 | $60.41 | 4206 |
| 2026-04-23 | 57.38 | $60.04 | 30900 |
| 2026-04-22 | 57.15 | $60.10 | 264400 |
| 2026-04-21 | 56.88 | $60.20 | 61143 |
| 2026-04-20 | 56.59 | $60.83 | 2100 |
| 2026-04-17 | 56.22 | $60.45 | 4907 |
| 2026-04-16 | 55.92 | $59.10 | 827904 |
| 2026-04-15 | 55.68 | $58.89 | 6240 |
| 2026-04-14 | 55.48 | $59.09 | 10200 |
| 2026-04-13 | 55.25 | $58.71 | 5208 |
| 2026-04-10 | 55.01 | $57.73 | 7900 |
| 2026-04-09 | 54.83 | $58.07 | 5101 |
| 2026-04-08 | 54.70 | $57.72 | 11900 |
| 2026-04-07 | 54.60 | $55.64 | 4800 |
| 2026-04-06 | 54.62 | $55.73 | 3316 |
| 2026-04-02 | 54.59 | $55.42 | 5100 |
| 2026-04-01 | 54.65 | $55.32 | 15301 |
| 2026-03-31 | 54.78 | $54.64 | 8041 |
| 2026-03-30 | 54.93 | $52.52 | 22500 |
| 2026-03-27 | 55.24 | $53.16 | 10600 |
| 2026-03-26 | 55.50 | $54.19 | 1926 |
| 2026-03-25 | 55.75 | $55.41 | 2900 |
| 2026-03-24 | 55.93 | $54.87 | 3030 |
| 2026-03-23 | 56.13 | $54.40 | 10700 |
| 2026-03-20 | 56.34 | $53.24 | 8246 |
| 2026-03-19 | 56.66 | $54.56 | 7500 |
| 2026-03-18 | 56.92 | $54.28 | 11000 |
| 2026-03-17 | 57.18 | $54.90 | 8800 |
| 2026-03-16 | 57.41 | $54.48 | 4503 |
| 2026-03-13 | 57.67 | $53.95 | 4323 |
| 2026-03-12 | 57.92 | $54.04 | 3622 |
| 2026-03-11 | 58.23 | $55.53 | 5266 |
| 2026-03-10 | 58.46 | $55.81 | 2707 |
| 2026-03-09 | 58.67 | $55.91 | 11800 |
| 2026-03-06 | 58.86 | $55.17 | 7706 |
| 2026-03-05 | 58.99 | $56.63 | 8300 |
| 2026-03-04 | 59.05 | $57.84 | 8344 |
| 2026-03-03 | 59.07 | $57.71 | 10844 |
| 2026-03-02 | 59.08 | $58.72 | 4910 |
| 2026-02-27 | 59.00 | $58.27 | 10200 |
| 2026-02-26 | 58.99 | $59.24 | 20244 |
| 2026-02-25 | 58.92 | $59.03 | 10328 |
| 2026-02-24 | 58.88 | $58.96 | 12519 |
| 2026-02-23 | 58.84 | $58.51 | 3009 |
| 2026-02-20 | 58.83 | $59.62 | 9748 |
| 2026-02-19 | 58.81 | $59.70 | 3117 |
| 2026-02-18 | 58.80 | $59.62 | 3200 |
| 2026-02-17 | 58.71 | $59.50 | 5918 |
| 2026-02-13 | 58.68 | $59.69 | 6700 |
| 2026-02-12 | 58.63 | $58.99 | 4736 |
| 2026-02-11 | 58.57 | $60.09 | 14031 |
| 2026-02-10 | 58.45 | $60.16 | 18146 |
| 2026-02-09 | 58.33 | $60.13 | 4400 |
| 2026-02-06 | 58.22 | $59.69 | 27912 |
| 2026-02-05 | 58.10 | $57.64 | 11634 |
| 2026-02-04 | 58.05 | $57.98 | 4100 |
| 2026-02-03 | 57.99 | $58.13 | 6407 |
| 2026-02-02 | 57.88 | $57.87 | 6036 |
| 2026-01-30 | 57.73 | $57.18 | 2721 |
| 2026-01-29 | 57.59 | $58.05 | 7300 |
| 2026-01-28 | 57.44 | $57.83 | 7500 |
| 2026-01-27 | 57.31 | $58.19 | 8819 |
| 2026-01-26 | 57.19 | $58.28 | 8200 |
| 2026-01-23 | 57.06 | $58.22 | 4000 |
| 2026-01-22 | 56.93 | $59.34 | 7224 |
| 2026-01-21 | 56.75 | $59.32 | 4410 |
| 2026-01-20 | 56.54 | $57.98 | 10900 |
| 2026-01-16 | 56.37 | $58.79 | 5131 |
| 2026-01-15 | 56.14 | $58.82 | 37600 |
| 2026-01-14 | 55.94 | $57.73 | 3300 |
| 2026-01-13 | 55.82 | $57.65 | 8700 |
| 2026-01-12 | 55.71 | $57.85 | 3500 |
| 2026-01-09 | 55.64 | $57.95 | 8245 |
| 2026-01-08 | 55.54 | $57.17 | 3000 |
| 2026-01-07 | 55.43 | $56.59 | 11836 |
| 2026-01-06 | 55.35 | $56.79 | 5705 |
| 2026-01-05 | 55.25 | $55.94 | 19100 |
| 2026-01-02 | 55.21 | $54.96 | 16900 |
| 2025-12-31 | 55.20 | $54.36 | 12100 |
| 2025-12-30 | 55.18 | $54.99 | 4600 |
| 2025-12-29 | 55.14 | $55.35 | 8444 |
| 2025-12-26 | 55.11 | $55.67 | 5200 |
| 2025-12-24 | 55.06 | $55.76 | 15400 |
| 2025-12-23 | 54.99 | $55.63 | 2244 |
| 2025-12-22 | 54.87 | $55.70 | 8041 |
| 2025-12-19 | 54.69 | $55.07 | 27100 |
| 2025-12-18 | 54.47 | $54.67 | 13214 |
| 2025-12-17 | 54.31 | $54.18 | 27400 |
| 2025-12-16 | 54.16 | $54.87 | 3534 |
| 2025-12-15 | 53.97 | $55.23 | 1800 |
| 2025-12-12 | 53.82 | $55.41 | 2900 |
| 2025-12-11 | 53.66 | $56.47 | 3700 |
| 2025-12-10 | 53.51 | $55.97 | 13500 |
| 2025-12-09 | 53.39 | $54.98 | 11400 |
| 2025-12-08 | 53.33 | $54.91 | 2600 |
| 2025-12-05 | 53.24 | $54.92 | 11900 |
| 2025-12-04 | 53.12 | $55.04 | 2417 |
| 2025-12-03 | 53.01 | $54.83 | 8500 |
| 2025-12-02 | 52.89 | $54.04 | 5019 |
| 2025-12-01 | 52.83 | $54.06 | 8849 |
| 2025-11-28 | 52.79 | $54.76 | 700 |
| 2025-11-26 | 52.69 | $54.60 | 11613 |
| 2025-11-25 | 52.63 | $54.36 | 7500 |
| 2025-11-24 | 52.61 | $53.25 | 4000 |
| 2025-11-21 | 52.66 | $52.22 | 6800 |
| 2025-11-20 | 52.76 | $50.71 | 3830 |
| 2025-11-19 | 52.91 | $51.45 | 6241 |
| 2025-11-18 | 52.98 | $51.07 | 8226 |
| 2025-11-17 | 53.11 | $51.07 | 4531 |
| 2025-11-14 | 53.23 | $52.18 | 7300 |
| 2025-11-13 | 53.26 | $52.22 | 12011 |
| 2025-11-12 | 53.29 | $53.53 | 10110 |
| 2025-11-11 | 53.28 | $53.60 | 9800 |
| 2025-11-10 | 53.27 | $53.72 | 7129 |
| 2025-11-07 | 53.21 | $53.13 | 19924 |
| 2025-11-06 | 53.13 | $52.49 | 22646 |
| 2025-11-05 | 53.15 | $52.88 | 29900 |
| 2025-11-04 | 53.19 | $52.37 | 12914 |
| 2025-11-03 | 53.22 | $52.96 | 2730 |
| 2025-10-31 | 53.25 | $53.24 | 14824 |
| 2025-10-30 | 53.27 | $52.76 | 2300 |
| 2025-10-29 | 53.30 | $53.29 | 4124 |
| 2025-10-28 | 53.29 | $54.05 | 3344 |
| 2025-10-27 | 53.25 | $54.35 | 5421 |
| 2025-10-24 | 53.19 | $54.18 | 4132 |
| 2025-10-23 | 53.15 | $53.71 | 5400 |
| 2025-10-22 | 53.10 | $52.80 | 10200 |
| 2025-10-21 | 53.11 | $53.60 | 8100 |
| 2025-10-20 | 53.13 | $53.56 | 1000 |
| 2025-10-17 | 53.16 | $52.77 | 3200 |
| 2025-10-16 | 53.23 | $52.78 | 37400 |
| 2025-10-15 | 53.34 | $53.41 | 56628 |
| 2025-10-14 | 53.35 | $53.27 | 8510 |
| 2025-10-13 | 53.36 | $52.63 | 1925 |
| 2025-10-10 | 53.41 | $51.44 | 5300 |
| 2025-10-09 | 53.52 | $52.90 | 16728 |
| 2025-10-08 | 53.60 | $53.63 | 3800 |
| 2025-10-07 | 53.59 | $52.97 | 6638 |
| 2025-10-06 | 53.62 | $53.65 | 9000 |
| 2025-10-03 | 53.64 | $53.57 | 17945 |
| 2025-10-02 | 53.66 | $53.39 | 25624 |
| 2025-10-01 | 53.68 | $53.19 | 70304 |
| 2025-09-30 | 53.67 | $53.28 | 11600 |
| 2025-09-29 | 53.67 | $53.09 | 1900 |
| 2025-09-26 | 53.69 | $53.26 | 1326 |
| 2025-09-25 | 53.73 | $52.73 | 4300 |
| 2025-09-24 | 53.80 | $53.15 | 13900 |
| 2025-09-23 | 53.82 | $53.92 | 1225 |
| 2025-09-22 | 53.79 | $54.20 | 4108 |
| 2025-09-19 | 53.77 | $54.15 | 5400 |
| 2025-09-18 | 53.67 | $54.95 | 3077 |
| 2025-09-17 | 53.52 | $53.57 | 17932 |
| 2025-09-16 | 53.45 | $53.60 | 15602 |
| 2025-09-15 | 53.38 | $53.64 | 7842 |
| 2025-09-12 | 53.29 | $53.64 | 44328 |
| 2025-09-11 | 53.23 | $54.40 | 2800 |
| 2025-09-10 | 53.16 | $53.53 | 2422 |
| 2025-09-09 | 53.09 | $53.47 | 3807 |
| 2025-09-08 | 52.94 | $54.07 | 2924 |
| 2025-09-05 | 52.78 | $53.92 | 810 |
| 2025-09-04 | 52.61 | $53.74 | 1700 |
| 2025-09-03 | 52.46 | $53.03 | 2600 |
| 2025-09-02 | 52.39 | $53.26 | 8000 |
| 2025-08-29 | 52.28 | $53.60 | 2039 |
| 2025-08-28 | 52.11 | $54.12 | 6600 |
| 2025-08-27 | 51.93 | $54.00 | 4206 |
| 2025-08-26 | 51.80 | $53.64 | 2500 |
| 2025-08-25 | 51.67 | $53.27 | 12721 |
| 2025-08-22 | 51.56 | $53.83 | 2300 |
| 2025-08-21 | 51.42 | $52.09 | 18700 |
| 2025-08-20 | 51.34 | $52.00 | 12000 |
| 2025-08-19 | 51.30 | $52.05 | 15400 |
| 2025-08-18 | 51.24 | $52.22 | 3520 |
| 2025-08-15 | 51.17 | $51.99 | 12403 |
| 2025-08-14 | 51.13 | $52.38 | 14800 |
| 2025-08-13 | 51.07 | $53.02 | 3247 |
| 2025-08-12 | 50.94 | $52.12 | 19100 |
| 2025-08-11 | 50.84 | $50.54 | 5916 |
| 2025-08-08 | 50.87 | $50.69 | 7800 |
| 2025-08-07 | 50.89 | $50.59 | 8035 |
| 2025-08-06 | 50.93 | $50.85 | 7134 |
| 2025-08-05 | 50.95 | $51.44 | 4726 |
| 2025-08-04 | 50.93 | $51.10 | 18200 |
| 2025-08-01 | 50.90 | $50.21 | 24800 |
| 2025-07-31 | 50.97 | $50.59 | 9800 |
| 2025-07-30 | 50.99 | $51.37 | 20100 |
| 2025-07-29 | 50.95 | $51.06 | 14830 |
| 2025-07-28 | 50.92 | $51.04 | 6205 |
| 2025-07-25 | 50.90 | $50.97 | 4600 |
| 2025-07-24 | 50.87 | $50.56 | 11300 |
| 2025-07-23 | 50.82 | $51.23 | 3723 |
| 2025-07-22 | 50.77 | $50.89 | 58300 |
| 2025-07-21 | 50.71 | $50.79 | 3926 |
| 2025-07-18 | 50.61 | $51.07 | 3100 |
| 2025-07-17 | 50.51 | $51.21 | 12130 |
| 2025-07-16 | 50.39 | $50.47 | 3406 |
| 2025-07-15 | 50.33 | $50.13 | 9700 |
| 2025-07-14 | 50.27 | $51.15 | 22400 |
| 2025-07-11 | 50.19 | $50.99 | 42400 |
| 2025-07-10 | 50.12 | $51.44 | 10700 |
| 2025-07-09 | 50.05 | $51.38 | 8900 |
| 2025-07-08 | 49.98 | $50.88 | 44800 |
| 2025-07-07 | 49.94 | $50.66 | 16427 |
| 2025-07-03 | 49.87 | $51.43 | 4600 |
| 2025-07-02 | 49.77 | $51.03 | 28500 |
| 2025-07-01 | 49.68 | $50.63 | 7824 |
| 2025-06-30 | 49.59 | $50.47 | 3800 |
| 2025-06-27 | 49.51 | $50.53 | 13400 |
| 2025-06-26 | 49.42 | $50.41 | 11100 |
| 2025-06-25 | 49.33 | $49.68 | 12200 |
| 2025-06-24 | 49.30 | $50.18 | 5205 |
| 2025-06-23 | 49.19 | $49.63 | 13300 |
| 2025-06-20 | 49.11 | $48.89 | 3302 |
| 2025-06-18 | 49.07 | $48.98 | 7500 |
| 2025-06-17 | 49.10 | $48.88 | 5245 |
| 2025-06-16 | 49.14 | $49.25 | 9027 |
| 2025-06-13 | 49.17 | $48.92 | 7500 |
| 2025-06-12 | 49.19 | $49.61 | 98000 |
| 2025-06-11 | 49.16 | $49.61 | 7300 |
| 2025-06-10 | 49.15 | $49.90 | 9800 |
| 2025-06-09 | 49.13 | $50.07 | 6600 |
| 2025-06-06 | 49.02 | $49.94 | 16018 |
| 2025-06-05 | 48.92 | $49.37 | 4501 |
| 2025-06-04 | 48.80 | $49.32 | 10000 |
| 2025-06-03 | 48.68 | $49.42 | 1400 |
| 2025-06-02 | 48.58 | $48.81 | 5934 |
| 2025-05-30 | 48.51 | $48.76 | 7000 |
| 2025-05-29 | 48.38 | $48.72 | 2400 |
| 2025-05-28 | 48.22 | $48.56 | 59600 |
| 2025-05-27 | 48.08 | $49.16 | 8046 |
| 2025-05-23 | 47.89 | $47.90 | 14000 |
| 2025-05-22 | 47.76 | $48.08 | 6300 |
| 2025-05-21 | 47.63 | $48.23 | 9547 |
| 2025-05-20 | 47.44 | $49.52 | 2900 |
| 2025-05-19 | 47.15 | $49.63 | 9120 |
| 2025-05-16 | 46.79 | $49.79 | 8929 |
| 2025-05-15 | 46.49 | $49.31 | 15317 |
| 2025-05-14 | 46.19 | $49.03 | 20600 |
| 2025-05-13 | 45.94 | $49.52 | 15300 |
| 2025-05-12 | 45.66 | $49.52 | 11600 |
| 2025-05-09 | 45.36 | $47.80 | 3206 |
| 2025-05-08 | 45.12 | $47.87 | 3717 |
| 2025-05-07 | 44.97 | $47.09 | 3617 |
| 2025-05-06 | 44.67 | $46.92 | 5929 |
| 2025-05-05 | 44.42 | $47.34 | 3019 |
| 2025-05-02 | 44.19 | $47.54 | 3700 |
| 2025-05-01 | 44.04 | $46.07 | 3100 |
| 2025-04-30 | 44.13 | $45.55 | 3900 |
| 2025-04-29 | 44.20 | $45.78 | 5903 |
| 2025-04-28 | 44.24 | $45.38 | 20047 |
| 2025-04-25 | 44.30 | $45.32 | 32300 |
| 2025-04-24 | 44.42 | $45.36 | 67900 |
| 2025-04-23 | 44.55 | $44.48 | 25533 |
| 2025-04-22 | 44.75 | $43.65 | 4609 |
| 2025-04-21 | 45.00 | $42.55 | 42132 |
| 2025-04-17 | 45.24 | $43.68 | 5709 |
| 2025-04-16 | 45.43 | $43.36 | 32700 |
| 2025-04-15 | 45.65 | $43.99 | 16032 |
| 2025-04-14 | 45.81 | $43.97 | 15703 |
| 2025-04-11 | 45.98 | $43.45 | 55200 |
| 2025-04-10 | 46.16 | $43.01 | 25808 |
| 2025-04-09 | 46.30 | $44.83 | 55600 |
| 2025-04-08 | 46.39 | $41.09 | 30700 |
| 2025-04-07 | 46.66 | $42.08 | 34900 |
| 2025-04-04 | 46.87 | $42.57 | 41600 |
| 2025-04-03 | 47.13 | $44.66 | 26800 |
| 2025-04-02 | 47.29 | $47.79 | 12900 |
| 2025-04-01 | 47.33 | $46.94 | 38000 |
| 2025-03-31 | 47.38 | $46.62 | 15600 |
| 2025-03-28 | 47.48 | $46.65 | 23200 |
| 2025-03-27 | 47.64 | $47.63 | 1516 |
| 2025-03-26 | 47.73 | $47.96 | 3200 |
| 2025-03-25 | 47.83 | $48.58 | 5200 |
| 2025-03-24 | 47.90 | $48.60 | 5800 |
| 2025-03-21 | 47.98 | $47.32 | 5600 |
| 2025-03-20 | 48.13 | $47.51 | 25712 |
| 2025-03-19 | 48.34 | $47.83 | 14046 |
| 2025-03-18 | 48.56 | $47.04 | 24700 |
| 2025-03-17 | 48.83 | $47.42 | 19814 |
| 2025-03-14 | 49.06 | $47.03 | 88300 |
| 2025-03-13 | 49.31 | $45.81 | 134000 |
| 2025-03-12 | 49.61 | $46.62 | 37100 |
| 2025-03-11 | 49.89 | $46.57 | 55648 |
| 2025-03-10 | 50.21 | $46.34 | 20512 |
| 2025-03-07 | 50.53 | $47.66 | 57100 |
| 2025-03-06 | 50.82 | $47.78 | 5538 |
| 2025-03-05 | 51.11 | $48.67 | 13500 |
| 2025-03-04 | 51.34 | $48.00 | 25600 |
| 2025-03-03 | 51.56 | $48.59 | 10801 |
| 2025-02-28 | 51.79 | $49.89 | 12408 |
| 2025-02-27 | 51.97 | $49.33 | 5000 |
| 2025-02-26 | 52.16 | $50.08 | 10300 |
| 2025-02-25 | 52.32 | $49.96 | 12122 |
| 2025-02-24 | 52.46 | $50.07 | 19913 |
| 2025-02-21 | 52.63 | $50.38 | 15025 |
| 2025-02-20 | 52.80 | $51.72 | 9033 |
| 2025-02-19 | 52.90 | $52.17 | 19300 |
| 2025-02-18 | 52.98 | $52.50 | 9847 |
| 2025-02-14 | 53.01 | $52.09 | 6034 |
| 2025-02-13 | 53.03 | $52.01 | 15200 |
| 2025-02-12 | 53.05 | $51.70 | 49843 |
| 2025-02-11 | 53.03 | $52.37 | 34900 |
| 2025-02-10 | 52.93 | $52.80 | 12912 |
| 2025-02-07 | 52.81 | $52.79 | 26400 |
| 2025-02-06 | 52.74 | $53.44 | 5900 |
| 2025-02-05 | 52.62 | $53.72 | 9345 |
| 2025-02-04 | 52.52 | $53.15 | 9300 |
| 2025-02-03 | 52.45 | $52.44 | 13100 |
| 2025-01-31 | 52.38 | $53.13 | 5523 |
| 2025-01-30 | 52.29 | $53.63 | 29138 |
| 2025-01-29 | 52.16 | $53.01 | 6134 |
| 2025-01-28 | 52.09 | $53.23 | 6805 |
| 2025-01-27 | 52.04 | $52.75 | 13727 |
| 2025-01-24 | 52.00 | $53.50 | 11100 |
| 2025-01-23 | 51.90 | $53.75 | 7700 |
| 2025-01-22 | 51.80 | $53.72 | 7029 |
| 2025-01-21 | 51.68 | $53.93 | 10544 |
| 2025-01-17 | 51.56 | $52.96 | 7500 |
| 2025-01-16 | 51.59 | $52.60 | 8900 |
| 2025-01-15 | 51.69 | $52.38 | 10437 |
| 2025-01-14 | 51.77 | $51.29 | 12206 |
| 2025-01-13 | 51.94 | $50.38 | 22300 |
| 2025-01-10 | 52.17 | $50.30 | 14300 |
| 2025-01-08 | 52.39 | $51.40 | 30700 |
| 2025-01-07 | 52.56 | $51.20 | 24913 |
| 2025-01-06 | 52.77 | $51.71 | 40610 |
| 2025-01-03 | 52.95 | $51.70 | 9535 |
| 2025-01-02 | 53.17 | $51.05 | 25400 |
| 2024-12-31 | 53.40 | $51.26 | 35721 |
| 2024-12-30 | 53.64 | $51.05 | 117948 |
| 2024-12-27 | 53.89 | $51.59 | 25212 |
| 2024-12-26 | 54.10 | $52.27 | 16600 |
| 2024-12-24 | 54.29 | $51.96 | 22517 |
| 2024-12-23 | 54.50 | $51.45 | 39537 |
| 2024-12-20 | 54.70 | $51.75 | 37230 |
| 2024-12-19 | 54.84 | $51.37 | 23100 |
| 2024-12-18 | 54.96 | $51.48 | 15148 |
| 2024-12-17 | 55.07 | $53.67 | 7100 |
| 2024-12-16 | 55.05 | $54.47 | 4515 |
| 2024-12-13 | 54.99 | $54.14 | 18911 |
| 2024-12-12 | 54.98 | $54.60 | 6312 |
| 2024-12-11 | 54.99 | $55.05 | 7143 |
| 2024-12-10 | 54.99 | $54.62 | 8100 |
| 2024-12-09 | 55.05 | $54.85 | 25649 |
| 2024-12-06 | 55.07 | $55.39 | 65209 |
| 2024-12-05 | 55.06 | $55.35 | 22800 |
| 2024-12-04 | 55.05 | $55.95 | 21406 |
| 2024-12-03 | 54.87 | $55.79 | 112231 |
| 2024-12-02 | 54.64 | $56.03 | 24235 |
| 2024-11-29 | 54.39 | $55.99 | 3600 |
| 2024-11-27 | 54.14 | $55.79 | 39300 |
| 2024-11-26 | 53.95 | $56.01 | 10800 |
| 2024-11-25 | 53.75 | $56.33 | 21100 |
| 2024-11-22 | 53.56 | $55.42 | 21730 |
| 2024-11-21 | 53.39 | $54.55 | 32813 |
| 2024-11-20 | 53.25 | $53.73 | 62649 |
| 2024-11-19 | 53.16 | $53.67 | 57600 |
| 2024-11-18 | 53.10 | $53.28 | 116700 |
| 2024-11-15 | 53.07 | $53.20 | 47700 |
| 2024-11-14 | 53.09 | $54.04 | 19800 |
| 2024-11-13 | 53.08 | $54.67 | 19000 |
| 2024-11-12 | 53.05 | $55.09 | 52538 |
| 2024-11-11 | 52.96 | $55.85 | 42900 |
| 2024-11-08 | 52.85 | $55.30 | 27900 |
| 2024-11-07 | 52.74 | $55.18 | 22049 |
| 2024-11-06 | 52.60 | $55.21 | 23800 |
| 2024-11-05 | 52.46 | $52.19 | 2577 |
| 2024-11-04 | 52.47 | $51.24 | 3300 |
| 2024-11-01 | 52.52 | $51.12 | 4800 |
| 2024-10-31 | 52.60 | $51.01 | 12839 |
| 2024-10-30 | 52.65 | $51.93 | 18329 |
| 2024-10-29 | 52.67 | $51.97 | 26300 |
| 2024-10-28 | 52.69 | $52.57 | 4200 |
| 2024-10-25 | 52.71 | $51.90 | 22046 |
| 2024-10-24 | 52.76 | $51.93 | 60324 |
| 2024-10-23 | 52.79 | $51.91 | 7300 |
| 2024-10-22 | 52.82 | $52.36 | 5500 |
| 2024-10-21 | 52.86 | $52.80 | 44702 |
| 2024-10-18 | 52.87 | $53.57 | 30504 |
| 2024-10-17 | 52.84 | $53.86 | 31300 |
| 2024-10-16 | 52.82 | $53.94 | 110600 |
| 2024-10-15 | 52.74 | $53.39 | 25300 |
| 2024-10-14 | 52.68 | $53.57 | 3800 |
| 2024-10-11 | 52.60 | $53.19 | 9900 |
| 2024-10-10 | 52.52 | $52.28 | 257700 |
| 2024-10-09 | 52.43 | $52.50 | 17211 |
| 2024-10-08 | 52.30 | $52.30 | 26000 |
| 2024-10-07 | 52.17 | $52.23 | 8639 |
| 2024-10-04 | 52.04 | $52.75 | 13230 |
| 2024-10-03 | 51.88 | $52.13 | 20800 |
| 2024-10-02 | 51.79 | $52.32 | 27703 |
| 2024-10-01 | 51.71 | $52.35 | 18900 |
| 2024-09-30 | 51.64 | $52.92 | 30300 |
| 2024-09-27 | 51.62 | $52.81 | 17800 |
| 2024-09-26 | 51.60 | $52.67 | 27900 |
| 2024-09-25 | 51.57 | $52.46 | 20200 |
| 2024-09-24 | 51.57 | $53.06 | 30800 |
| 2024-09-23 | 51.54 | $53.07 | 42648 |
| 2024-09-20 | 51.53 | $53.01 | 50600 |
| 2024-09-19 | 51.44 | $53.45 | 64700 |
| 2024-09-18 | 51.34 | $52.39 | 264100 |
| 2024-09-17 | 51.26 | $52.20 | 42332 |
| 2024-09-16 | 51.22 | $51.89 | 30140 |
| 2024-09-13 | 51.17 | $51.52 | 49675 |
| 2024-09-12 | 51.13 | $50.54 | 54500 |
| 2024-09-11 | 51.10 | $49.95 | 5000 |
| 2024-09-10 | 51.09 | $49.61 | 2519 |
| 2024-09-09 | 51.06 | $49.73 | 3527 |
| 2024-09-06 | 51.04 | $49.52 | 5022 |
| 2024-09-05 | 51.02 | $50.32 | 2200 |
| 2024-09-04 | 50.88 | $50.65 | 3862 |
| 2024-09-03 | 50.76 | $50.94 | 9100 |
| 2024-08-30 | 50.60 | $52.64 | 9826 |
| 2024-08-29 | 50.43 | $52.35 | 23308 |
| 2024-08-28 | 50.35 | $52.15 | 18405 |
| 2024-08-27 | 50.35 | $52.33 | 12500 |
| 2024-08-26 | 50.32 | $52.63 | 2600 |
| 2024-08-23 | 50.28 | $52.81 | 29200 |
| 2024-08-22 | 50.23 | $51.19 | 7317 |
| 2024-08-21 | 50.22 | $51.48 | 3400 |
| 2024-08-20 | 50.17 | $50.76 | 9700 |
| 2024-08-19 | 50.23 | $51.39 | 13900 |
| 2024-08-16 | 50.24 | $50.88 | 10340 |
| 2024-08-15 | 50.24 | $50.82 | 3800 |
| 2024-08-14 | 50.26 | $49.76 | 23100 |
| 2024-08-13 | 50.36 | $49.76 | 6200 |
| 2024-08-12 | 50.51 | $49.05 | 13502 |
| 2024-08-09 | 50.61 | $49.37 | 4500 |
| 2024-08-08 | 50.67 | $49.03 | 6800 |
| 2024-08-07 | 50.72 | $47.70 | 14515 |
| 2024-08-06 | 50.77 | $48.20 | 4719 |
| 2024-08-05 | 50.78 | $47.68 | 9400 |
| 2024-08-02 | 50.83 | $49.22 | 45300 |
| 2024-08-01 | 50.79 | $50.75 | 63139 |
| 2024-07-31 | 50.69 | $52.25 | 30346 |
| 2024-07-30 | 50.50 | $51.74 | 9100 |
| 2024-07-29 | 50.33 | $51.67 | 49524 |
| 2024-07-26 | 50.19 | $51.82 | 5500 |
| 2024-07-25 | 50.02 | $51.00 | 45100 |
| 2024-07-24 | 49.88 | $50.61 | 29905 |
| 2024-07-23 | 49.76 | $51.81 | 7100 |
| 2024-07-22 | 49.60 | $51.58 | 6344 |
| 2024-07-19 | 49.44 | $50.90 | 8600 |
| 2024-07-18 | 49.31 | $51.28 | 6900 |
| 2024-07-17 | 49.16 | $51.85 | 14510 |
| 2024-07-16 | 48.98 | $52.78 | 63400 |
| 2024-07-15 | 48.73 | $51.05 | 4919 |
| 2024-07-12 | 48.60 | $50.40 | 8803 |
| 2024-07-11 | 48.53 | $50.02 | 1600 |
| 2024-07-10 | 48.43 | $48.80 | 38913 |
| 2024-07-09 | 48.41 | $48.34 | 4720 |
| 2024-07-08 | 48.39 | $48.64 | 63000 |
| 2024-07-05 | 48.39 | $48.51 | 600 |
| 2024-07-03 | 48.40 | $48.66 | 46533 |
| 2024-07-02 | 48.37 | $48.61 | 245709 |
| 2024-07-01 | 48.37 | $48.34 | 3909 |
| 2024-06-28 | 48.41 | $48.81 | 4614 |
| 2024-06-27 | 48.41 | $48.39 | 5027 |
| 2024-06-26 | 48.41 | $48.23 | 13200 |
| 2024-06-25 | 48.45 | $48.26 | 900 |
| 2024-06-24 | 48.49 | $48.57 | 1617 |
| 2024-06-21 | 48.49 | $48.34 | 5315 |
| 2024-06-20 | 48.52 | $48.23 | 14220 |
| 2024-06-18 | 48.59 | $48.38 | 2505 |
| 2024-06-17 | 48.65 | $48.25 | 7400 |
| 2024-06-14 | 48.71 | $47.72 | 8313 |
| 2024-06-13 | 48.80 | $48.48 | 2400 |
| 2024-06-12 | 48.86 | $48.98 | 1135 |
| 2024-06-11 | 48.88 | $48.12 | 1445 |
| 2024-06-10 | 48.93 | $48.29 | 6436 |
| 2024-06-07 | 48.98 | $48.07 | 12900 |
| 2024-06-06 | 49.04 | $48.48 | 1700 |
| 2024-06-05 | 49.06 | $48.82 | 800 |
| 2024-06-04 | 49.08 | $47.96 | 1600 |
| 2024-06-03 | 49.12 | $48.61 | 2900 |
| 2024-05-31 | 49.10 | $49.13 | 3000 |
| 2024-05-30 | 49.03 | $48.79 | 2000 |
| 2024-05-29 | 48.95 | $48.47 | 12800 |
| 2024-05-28 | 48.89 | $48.98 | 23706 |
| 2024-05-24 | 48.85 | $49.08 | 4432 |
| 2024-05-23 | 48.78 | $48.53 | 2800 |
| 2024-05-22 | 48.74 | $49.07 | 11200 |
| 2024-05-21 | 48.67 | $49.53 | 2400 |
| 2024-05-20 | 48.57 | $49.68 | 2818 |
| 2024-05-17 | 48.42 | $49.40 | 233 |
| 2024-05-16 | 48.26 | $49.43 | 11536 |
| 2024-05-15 | 48.10 | $49.79 | 7200 |
| 2024-05-14 | 47.93 | $49.40 | 2500 |
| 2024-05-13 | 47.81 | $49.01 | 8834 |
| 2024-05-10 | 47.71 | $49.35 | 300 |
| 2024-05-09 | 47.62 | $49.32 | 100 |
| 2024-05-08 | 47.57 | $48.93 | 5600 |
| 2024-05-07 | 47.53 | $49.12 | 6914 |
| 2024-05-06 | 47.53 | $48.80 | 7410 |
| 2024-05-03 | 47.54 | $48.24 | 1400 |
| 2024-05-02 | 47.57 | $47.70 | 500 |
| 2024-05-01 | 47.60 | $47.21 | 11340 |
| 2024-04-30 | 47.68 | $47.29 | 3300 |
| 2024-04-29 | 47.74 | $48.13 | 914 |
| 2024-04-26 | 47.80 | $47.76 | 26500 |
| 2024-04-25 | 47.89 | $47.55 | 3100 |
| 2024-04-24 | 47.98 | $47.66 | 1200 |
| 2024-04-23 | 48.01 | $47.65 | 6613 |
| 2024-04-22 | 48.05 | $46.69 | 10714 |
| 2024-04-19 | 48.14 | $46.24 | 3526 |
| 2024-04-18 | 48.26 | $46.20 | 1300 |
| 2024-04-17 | 48.36 | $46.37 | 3213 |
| 2024-04-16 | 48.42 | $46.88 | 6149 |
| 2024-04-15 | 48.43 | $47.05 | 2800 |
| 2024-04-12 | 48.43 | $47.58 | 1400 |
| 2024-04-11 | 48.40 | $48.39 | 7300 |
| 2024-04-10 | 48.36 | $48.11 | 11013 |
| 2024-04-09 | 48.33 | $49.04 | 9647 |
| 2024-04-08 | 48.25 | $49.00 | 14038 |
| 2024-04-05 | 48.19 | $48.85 | 12904 |
| 2024-04-04 | 48.15 | $48.28 | 500 |
| 2024-04-03 | 48.12 | $48.83 | 1315 |
| 2024-04-02 | 48.05 | $48.56 | 440 |
| 2024-04-01 | 48.01 | $49.29 | 3943 |
| 2024-03-28 | 47.94 | $49.64 | 2516 |
| 2024-03-27 | 47.84 | $49.20 | 600 |
| 2024-03-26 | 47.73 | $48.40 | 2424 |
| 2024-03-25 | 47.67 | $48.40 | 1600 |
| 2024-03-22 | 47.59 | $48.42 | 243 |
| 2024-03-21 | 47.51 | $48.74 | 6717 |
| 2024-03-20 | 47.41 | $48.22 | 100 |
| 2024-03-19 | 47.30 | $47.51 | 100 |
| 2024-03-18 | 47.23 | $47.01 | 1500 |
| 2024-03-15 | 47.22 | $47.10 | 1000 |
| 2024-03-14 | 47.21 | $47.02 | 500 |
| 2024-03-13 | 47.16 | $47.56 | 219 |
| 2024-03-12 | 47.04 | $47.59 | 100 |
| 2024-03-11 | 46.99 | $47.45 | 17900 |
| 2024-03-08 | 46.93 | $47.74 | 1136 |
| 2024-03-07 | 46.81 | $48.11 | 736 |
| 2024-03-06 | 46.64 | $47.61 | 3139 |
| 2024-03-05 | 46.48 | $47.36 | 2904 |
| 2024-03-04 | 46.34 | $47.81 | 53600 |
| 2024-03-01 | 46.19 | $47.90 | 3325 |
| 2024-02-29 | 46.04 | $47.56 | 100 |
| 2024-02-28 | 45.89 | $47.15 | 100 |
| 2024-02-27 | 45.80 | $47.15 | 400 |
| 2024-02-26 | 45.72 | $46.80 | 1000 |
| 2024-02-23 | 45.62 | $46.80 | 531 |
| 2024-02-22 | 45.53 | $46.70 | 100 |
| 2024-02-21 | 45.43 | $46.09 | 814 |
| 2024-02-20 | 45.38 | $46.07 | 15437 |
| 2024-02-16 | 45.34 | $46.73 | 2147 |
| 2024-02-15 | 45.24 | $46.99 | 4100 |
| 2024-02-14 | 45.10 | $46.11 | 2600 |
| 2024-02-13 | 44.99 | $45.16 | 1800 |
| 2024-02-12 | 44.93 | $46.59 | 9012 |
| 2024-02-09 | 44.82 | $46.10 | 1134 |
| 2024-02-08 | 44.73 | $45.33 | 100 |
| 2024-02-07 | 44.68 | $44.70 | 600 |
| 2024-02-06 | 44.65 | $44.56 | 100 |
| 2024-02-05 | 44.64 | $44.45 | 8544 |
| 2024-02-02 | 44.60 | $44.88 | 300 |
| 2024-02-01 | 44.55 | $44.85 | 328 |
| 2024-01-31 | 44.49 | $44.58 | 1547 |
| 2024-01-30 | 44.51 | $45.41 | 608 |
| 2024-01-29 | 44.50 | $45.49 | 2508 |
| 2024-01-26 | 44.52 | $44.89 | 1600 |
| 2024-01-25 | 44.58 | $44.86 | 800 |
| 2024-01-24 | 44.64 | $44.70 | 8901 |
| 2024-01-23 | 44.69 | $45.13 | 400 |
| 2024-01-22 | 44.69 | $45.32 | 1500 |
| 2024-01-19 | 44.66 | $44.64 | 7717 |
| 2024-01-18 | 44.69 | $44.26 | 10710 |
| 2024-01-17 | 44.71 | $43.82 | 1700 |
| 2024-01-16 | 44.76 | $44.08 | 628 |
| 2024-01-12 | 44.80 | $44.34 | 2320 |
| 2024-01-11 | 44.79 | $44.21 | 90100 |
| 2024-01-10 | 44.72 | $44.38 | 5200 |
| 2024-01-09 | 44.65 | $44.16 | 4000 |
| 2024-01-08 | 44.58 | $44.44 | 623 |
| 2024-01-05 | 44.47 | $43.64 | 2300 |
| 2024-01-04 | 44.40 | $43.72 | 713 |
| 2024-01-03 | 44.33 | $43.76 | 10300 |
| 2024-01-02 | 44.30 | $44.88 | 800 |
| 2023-12-29 | 44.19 | $45.35 | 6725 |
| 2023-12-28 | 44.01 | $45.90 | 28000 |
| 2023-12-27 | 43.79 | $46.07 | 9600 |
| 2023-12-26 | 43.56 | $46.08 | 4800 |
| 2023-12-22 | 43.35 | $45.53 | 223 |
| 2023-12-21 | 43.17 | $45.25 | 215 |
| 2023-12-20 | 42.99 | $44.62 | 3300 |
| 2023-12-19 | 42.83 | $45.35 | 3700 |
| 2023-12-18 | 42.65 | $44.68 | 400 |
| 2023-12-15 | 42.50 | $44.67 | 6900 |
| 2023-12-14 | 42.33 | $44.95 | 11035 |
| 2023-12-13 | 42.16 | $44.13 | 2400 |
| 2023-12-12 | 42.04 | $42.91 | 4837 |
| 2023-12-11 | 41.89 | $42.92 | 15201 |
| 2023-12-08 | 41.73 | $42.65 | 9600 |
| 2023-12-07 | 41.56 | $42.32 | 18500 |
| 2023-12-06 | 41.43 | $42.27 | 4604 |
| 2023-12-05 | 41.32 | $42.39 | 800 |
| 2023-12-04 | 41.20 | $43.07 | 1500 |
| 2023-12-01 | 41.07 | $42.72 | 7300 |
| 2023-11-30 | 40.92 | $41.75 | 8934 |
| 2023-11-29 | 40.77 | $41.53 | 1500 |
| 2023-11-28 | 40.62 | $41.41 | 400 |
| 2023-11-27 | 40.46 | $41.85 | 6413 |
| 2023-11-24 | 40.27 | $41.93 | 2600 |
| 2023-11-22 | 40.09 | $41.71 | 219 |
| 2023-11-21 | 39.92 | $41.39 | 1301 |
| 2023-11-20 | 39.81 | $41.82 | 4821 |
| 2023-11-17 | 39.65 | $41.58 | 100 |
| 2023-11-16 | 39.52 | $41.24 | 100 |
| 2023-11-15 | 39.43 | $41.67 | 500 |
| 2023-11-14 | 39.35 | $41.61 | 1022 |
| 2023-11-13 | 39.30 | $39.94 | 2200 |
| 2023-11-10 | 39.32 | $39.76 | 200 |
| 2023-11-09 | 39.32 | $39.24 | 740 |
| 2023-11-08 | 39.36 | $39.69 | 16244 |
| 2023-11-07 | 39.40 | $40.07 | 1100 |
| 2023-11-06 | 39.43 | $40.09 | 1500 |
| 2023-11-03 | 39.43 | $40.48 | 400 |
| 2023-11-02 | 39.40 | $39.62 | 10900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
66.52
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.11
Average
51.46
Maximum
66.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.52 | $66.78 | 32623 |
| 2026-07-16 | 66.49 | $66.87 | 7720 |
| 2026-07-15 | 66.45 | $66.78 | 3042 |
| 2026-07-14 | 66.41 | $66.86 | 7421 |
| 2026-07-13 | 66.37 | $66.38 | 5900 |
| 2026-07-10 | 66.37 | $67.01 | 7400 |
| 2026-07-09 | 66.30 | $67.41 | 10012 |
| 2026-07-08 | 66.18 | $66.04 | 4900 |
| 2026-07-07 | 66.20 | $66.74 | 32300 |
| 2026-07-06 | 66.14 | $67.53 | 9800 |
| 2026-07-02 | 65.99 | $67.29 | 5802 |
| 2026-07-01 | 65.86 | $68.39 | 13100 |
| 2026-06-30 | 65.59 | $69.23 | 9619 |
| 2026-06-29 | 65.21 | $68.50 | 10129 |
| 2026-06-26 | 64.86 | $68.07 | 7200 |
| 2026-06-25 | 64.52 | $67.83 | 4300 |
| 2026-06-24 | 64.18 | $66.36 | 5937 |
| 2026-06-23 | 63.95 | $66.02 | 4824 |
| 2026-06-22 | 63.73 | $66.82 | 10825 |
| 2026-06-18 | 63.40 | $66.18 | 11700 |
| 2026-06-17 | 63.11 | $64.82 | 21700 |
| 2026-06-16 | 62.93 | $65.25 | 7115 |
| 2026-06-15 | 62.68 | $65.81 | 7400 |
| 2026-06-12 | 62.35 | $65.18 | 5800 |
| 2026-06-11 | 62.06 | $64.50 | 11300 |
| 2026-06-10 | 61.80 | $62.32 | 5909 |
| 2026-06-09 | 61.75 | $63.02 | 8610 |
| 2026-06-08 | 61.61 | $62.39 | 150800 |
| 2026-06-05 | 61.53 | $61.70 | 13720 |
| 2026-06-04 | 61.51 | $63.23 | 13000 |
| 2026-06-03 | 61.33 | $62.66 | 8630 |
| 2026-06-02 | 61.19 | $62.97 | 6920 |
| 2026-06-01 | 61.00 | $62.04 | 12600 |
| 2026-05-29 | 60.89 | $62.06 | 72923 |
| 2026-05-28 | 60.77 | $62.43 | 9100 |
| 2026-05-27 | 60.60 | $62.03 | 50628 |
| 2026-05-26 | 60.45 | $62.50 | 38227 |
| 2026-05-22 | 60.23 | $61.14 | 13200 |
| 2026-05-21 | 60.13 | $60.63 | 7827 |
| 2026-05-20 | 60.08 | $60.36 | 7500 |
| 2026-05-19 | 60.05 | $58.88 | 2200 |
| 2026-05-18 | 60.18 | $59.45 | 2605 |
| 2026-05-15 | 60.25 | $59.82 | 9100 |
| 2026-05-14 | 60.30 | $60.99 | 3700 |
| 2026-05-13 | 60.23 | $60.66 | 4900 |
| 2026-05-12 | 60.18 | $60.82 | 4713 |
| 2026-05-11 | 60.11 | $61.42 | 12821 |
| 2026-05-08 | 59.98 | $61.67 | 10800 |
| 2026-05-07 | 59.80 | $61.17 | 26643 |
| 2026-05-06 | 59.65 | $62.49 | 5900 |
| 2026-05-05 | 59.35 | $61.20 | 10400 |
| 2026-05-04 | 59.16 | $60.11 | 20200 |
| 2026-05-01 | 59.06 | $60.35 | 14149 |
| 2026-04-30 | 58.92 | $60.73 | 16214 |
| 2026-04-29 | 58.73 | $59.09 | 22012 |
| 2026-04-28 | 58.70 | $59.55 | 15400 |
| 2026-04-27 | 58.61 | $60.29 | 3600 |
| 2026-04-24 | 58.43 | $60.41 | 4206 |
| 2026-04-23 | 58.22 | $60.04 | 30900 |
| 2026-04-22 | 58.03 | $60.10 | 264400 |
| 2026-04-21 | 57.81 | $60.20 | 61143 |
| 2026-04-20 | 57.56 | $60.83 | 2100 |
| 2026-04-17 | 57.22 | $60.45 | 4907 |
| 2026-04-16 | 56.87 | $59.10 | 827904 |
| 2026-04-15 | 56.64 | $58.89 | 6240 |
| 2026-04-14 | 56.40 | $59.09 | 10200 |
| 2026-04-13 | 56.12 | $58.71 | 5208 |
| 2026-04-10 | 55.85 | $57.73 | 7900 |
| 2026-04-09 | 55.65 | $58.07 | 5101 |
| 2026-04-08 | 55.40 | $57.72 | 11900 |
| 2026-04-07 | 55.15 | $55.64 | 4800 |
| 2026-04-06 | 55.10 | $55.73 | 3316 |
| 2026-04-02 | 55.03 | $55.42 | 5100 |
| 2026-04-01 | 54.99 | $55.32 | 15301 |
| 2026-03-31 | 54.96 | $54.64 | 8041 |
| 2026-03-30 | 54.99 | $52.52 | 22500 |
| 2026-03-27 | 55.25 | $53.16 | 10600 |
| 2026-03-26 | 55.47 | $54.19 | 1926 |
| 2026-03-25 | 55.61 | $55.41 | 2900 |
| 2026-03-24 | 55.63 | $54.87 | 3030 |
| 2026-03-23 | 55.71 | $54.40 | 10700 |
| 2026-03-20 | 55.84 | $53.24 | 8246 |
| 2026-03-19 | 56.12 | $54.56 | 7500 |
| 2026-03-18 | 56.28 | $54.28 | 11000 |
| 2026-03-17 | 56.49 | $54.90 | 8800 |
| 2026-03-16 | 56.66 | $54.48 | 4503 |
| 2026-03-13 | 56.89 | $53.95 | 4323 |
| 2026-03-12 | 57.20 | $54.04 | 3622 |
| 2026-03-11 | 57.53 | $55.53 | 5266 |
| 2026-03-10 | 57.74 | $55.81 | 2707 |
| 2026-03-09 | 57.95 | $55.91 | 11800 |
| 2026-03-06 | 58.16 | $55.17 | 7706 |
| 2026-03-05 | 58.48 | $56.63 | 8300 |
| 2026-03-04 | 58.67 | $57.84 | 8344 |
| 2026-03-03 | 58.76 | $57.71 | 10844 |
| 2026-03-02 | 58.87 | $58.72 | 4910 |
| 2026-02-27 | 58.89 | $58.27 | 10200 |
| 2026-02-26 | 58.95 | $59.24 | 20244 |
| 2026-02-25 | 58.92 | $59.03 | 10328 |
| 2026-02-24 | 58.91 | $58.96 | 12519 |
| 2026-02-23 | 58.90 | $58.51 | 3009 |
| 2026-02-20 | 58.95 | $59.62 | 9748 |
| 2026-02-19 | 58.88 | $59.70 | 3117 |
| 2026-02-18 | 58.79 | $59.62 | 3200 |
| 2026-02-17 | 58.70 | $59.50 | 5918 |
| 2026-02-13 | 58.62 | $59.69 | 6700 |
| 2026-02-12 | 58.50 | $58.99 | 4736 |
| 2026-02-11 | 58.45 | $60.09 | 14031 |
| 2026-02-10 | 58.28 | $60.16 | 18146 |
| 2026-02-09 | 58.08 | $60.13 | 4400 |
| 2026-02-06 | 57.87 | $59.69 | 27912 |
| 2026-02-05 | 57.67 | $57.64 | 11634 |
| 2026-02-04 | 57.68 | $57.98 | 4100 |
| 2026-02-03 | 57.65 | $58.13 | 6407 |
| 2026-02-02 | 57.60 | $57.87 | 6036 |
| 2026-01-30 | 57.57 | $57.18 | 2721 |
| 2026-01-29 | 57.61 | $58.05 | 7300 |
| 2026-01-28 | 57.56 | $57.83 | 7500 |
| 2026-01-27 | 57.53 | $58.19 | 8819 |
| 2026-01-26 | 57.46 | $58.28 | 8200 |
| 2026-01-23 | 57.38 | $58.22 | 4000 |
| 2026-01-22 | 57.29 | $59.34 | 7224 |
| 2026-01-21 | 57.07 | $59.32 | 4410 |
| 2026-01-20 | 56.84 | $57.98 | 10900 |
| 2026-01-16 | 56.72 | $58.79 | 5131 |
| 2026-01-15 | 56.50 | $58.82 | 37600 |
| 2026-01-14 | 56.25 | $57.73 | 3300 |
| 2026-01-13 | 56.10 | $57.65 | 8700 |
| 2026-01-12 | 55.93 | $57.85 | 3500 |
| 2026-01-09 | 55.73 | $57.95 | 8245 |
| 2026-01-08 | 55.50 | $57.17 | 3000 |
| 2026-01-07 | 55.32 | $56.59 | 11836 |
| 2026-01-06 | 55.19 | $56.79 | 5705 |
| 2026-01-05 | 55.02 | $55.94 | 19100 |
| 2026-01-02 | 54.92 | $54.96 | 16900 |
| 2025-12-31 | 54.92 | $54.36 | 12100 |
| 2025-12-30 | 54.98 | $54.99 | 4600 |
| 2025-12-29 | 54.98 | $55.35 | 8444 |
| 2025-12-26 | 54.94 | $55.67 | 5200 |
| 2025-12-24 | 54.86 | $55.76 | 15400 |
| 2025-12-23 | 54.77 | $55.63 | 2244 |
| 2025-12-22 | 54.67 | $55.70 | 8041 |
| 2025-12-19 | 54.57 | $55.07 | 27100 |
| 2025-12-18 | 54.51 | $54.67 | 13214 |
| 2025-12-17 | 54.50 | $54.18 | 27400 |
| 2025-12-16 | 54.53 | $54.87 | 3534 |
| 2025-12-15 | 54.50 | $55.23 | 1800 |
| 2025-12-12 | 54.42 | $55.41 | 2900 |
| 2025-12-11 | 54.31 | $56.47 | 3700 |
| 2025-12-10 | 54.09 | $55.97 | 13500 |
| 2025-12-09 | 53.89 | $54.98 | 11400 |
| 2025-12-08 | 53.77 | $54.91 | 2600 |
| 2025-12-05 | 53.65 | $54.92 | 11900 |
| 2025-12-04 | 53.52 | $55.04 | 2417 |
| 2025-12-03 | 53.36 | $54.83 | 8500 |
| 2025-12-02 | 53.21 | $54.04 | 5019 |
| 2025-12-01 | 53.12 | $54.06 | 8849 |
| 2025-11-28 | 53.02 | $54.76 | 700 |
| 2025-11-26 | 52.84 | $54.60 | 11613 |
| 2025-11-25 | 52.65 | $54.36 | 7500 |
| 2025-11-24 | 52.47 | $53.25 | 4000 |
| 2025-11-21 | 52.39 | $52.22 | 6800 |
| 2025-11-20 | 52.41 | $50.71 | 3830 |
| 2025-11-19 | 52.58 | $51.45 | 6241 |
| 2025-11-18 | 52.70 | $51.07 | 8226 |
| 2025-11-17 | 52.88 | $51.07 | 4531 |
| 2025-11-14 | 53.07 | $52.18 | 7300 |
| 2025-11-13 | 53.16 | $52.22 | 12011 |
| 2025-11-12 | 53.26 | $53.53 | 10110 |
| 2025-11-11 | 53.23 | $53.60 | 9800 |
| 2025-11-10 | 53.19 | $53.72 | 7129 |
| 2025-11-07 | 53.13 | $53.13 | 19924 |
| 2025-11-06 | 53.13 | $52.49 | 22646 |
| 2025-11-05 | 53.20 | $52.88 | 29900 |
| 2025-11-04 | 53.24 | $52.37 | 12914 |
| 2025-11-03 | 53.33 | $52.96 | 2730 |
| 2025-10-31 | 53.37 | $53.24 | 14824 |
| 2025-10-30 | 53.38 | $52.76 | 2300 |
| 2025-10-29 | 53.44 | $53.29 | 4124 |
| 2025-10-28 | 53.46 | $54.05 | 3344 |
| 2025-10-27 | 53.40 | $54.35 | 5421 |
| 2025-10-24 | 53.30 | $54.18 | 4132 |
| 2025-10-23 | 53.20 | $53.71 | 5400 |
| 2025-10-22 | 53.15 | $52.80 | 10200 |
| 2025-10-21 | 53.19 | $53.60 | 8100 |
| 2025-10-20 | 53.15 | $53.56 | 1000 |
| 2025-10-17 | 53.10 | $52.77 | 3200 |
| 2025-10-16 | 53.14 | $52.78 | 37400 |
| 2025-10-15 | 53.17 | $53.41 | 56628 |
| 2025-10-14 | 53.15 | $53.27 | 8510 |
| 2025-10-13 | 53.14 | $52.63 | 1925 |
| 2025-10-10 | 53.19 | $51.44 | 5300 |
| 2025-10-09 | 53.37 | $52.90 | 16728 |
| 2025-10-08 | 53.42 | $53.63 | 3800 |
| 2025-10-07 | 53.40 | $52.97 | 6638 |
| 2025-10-06 | 53.45 | $53.65 | 9000 |
| 2025-10-03 | 53.43 | $53.57 | 17945 |
| 2025-10-02 | 53.41 | $53.39 | 25624 |
| 2025-10-01 | 53.41 | $53.19 | 70304 |
| 2025-09-30 | 53.44 | $53.28 | 11600 |
| 2025-09-29 | 53.45 | $53.09 | 1900 |
| 2025-09-26 | 53.49 | $53.26 | 1326 |
| 2025-09-25 | 53.52 | $52.73 | 4300 |
| 2025-09-24 | 53.60 | $53.15 | 13900 |
| 2025-09-23 | 53.65 | $53.92 | 1225 |
| 2025-09-22 | 53.62 | $54.20 | 4108 |
| 2025-09-19 | 53.55 | $54.15 | 5400 |
| 2025-09-18 | 53.49 | $54.95 | 3077 |
| 2025-09-17 | 53.34 | $53.57 | 17932 |
| 2025-09-16 | 53.31 | $53.60 | 15602 |
| 2025-09-15 | 53.28 | $53.64 | 7842 |
| 2025-09-12 | 53.25 | $53.64 | 44328 |
| 2025-09-11 | 53.21 | $54.40 | 2800 |
| 2025-09-10 | 53.08 | $53.53 | 2422 |
| 2025-09-09 | 53.03 | $53.47 | 3807 |
| 2025-09-08 | 52.99 | $54.07 | 2924 |
| 2025-09-05 | 52.87 | $53.92 | 810 |
| 2025-09-04 | 52.76 | $53.74 | 1700 |
| 2025-09-03 | 52.66 | $53.03 | 2600 |
| 2025-09-02 | 52.62 | $53.26 | 8000 |
| 2025-08-29 | 52.55 | $53.60 | 2039 |
| 2025-08-28 | 52.44 | $54.12 | 6600 |
| 2025-08-27 | 52.26 | $54.00 | 4206 |
| 2025-08-26 | 52.08 | $53.64 | 2500 |
| 2025-08-25 | 51.92 | $53.27 | 12721 |
| 2025-08-22 | 51.78 | $53.83 | 2300 |
| 2025-08-21 | 51.56 | $52.09 | 18700 |
| 2025-08-20 | 51.50 | $52.00 | 12000 |
| 2025-08-19 | 51.45 | $52.05 | 15400 |
| 2025-08-18 | 51.39 | $52.22 | 3520 |
| 2025-08-15 | 51.30 | $51.99 | 12403 |
| 2025-08-14 | 51.23 | $52.38 | 14800 |
| 2025-08-13 | 51.11 | $53.02 | 3247 |
| 2025-08-12 | 50.91 | $52.12 | 19100 |
| 2025-08-11 | 50.78 | $50.54 | 5916 |
| 2025-08-08 | 50.80 | $50.69 | 7800 |
| 2025-08-07 | 50.81 | $50.59 | 8035 |
| 2025-08-06 | 50.84 | $50.85 | 7134 |
| 2025-08-05 | 50.84 | $51.44 | 4726 |
| 2025-08-04 | 50.77 | $51.10 | 18200 |
| 2025-08-01 | 50.74 | $50.21 | 24800 |
| 2025-07-31 | 50.79 | $50.59 | 9800 |
| 2025-07-30 | 50.82 | $51.37 | 20100 |
| 2025-07-29 | 50.76 | $51.06 | 14830 |
| 2025-07-28 | 50.72 | $51.04 | 6205 |
| 2025-07-25 | 50.69 | $50.97 | 4600 |
| 2025-07-24 | 50.66 | $50.56 | 11300 |
| 2025-07-23 | 50.67 | $51.23 | 3723 |
| 2025-07-22 | 50.61 | $50.89 | 58300 |
| 2025-07-21 | 50.59 | $50.79 | 3926 |
| 2025-07-18 | 50.56 | $51.07 | 3100 |
| 2025-07-17 | 50.51 | $51.21 | 12130 |
| 2025-07-16 | 50.44 | $50.47 | 3406 |
| 2025-07-15 | 50.43 | $50.13 | 9700 |
| 2025-07-14 | 50.47 | $51.15 | 22400 |
| 2025-07-11 | 50.39 | $50.99 | 42400 |
| 2025-07-10 | 50.33 | $51.44 | 10700 |
| 2025-07-09 | 50.21 | $51.38 | 8900 |
| 2025-07-08 | 50.09 | $50.88 | 44800 |
| 2025-07-07 | 50.01 | $50.66 | 16427 |
| 2025-07-03 | 49.94 | $51.43 | 4600 |
| 2025-07-02 | 49.78 | $51.03 | 28500 |
| 2025-07-01 | 49.65 | $50.63 | 7824 |
| 2025-06-30 | 49.55 | $50.47 | 3800 |
| 2025-06-27 | 49.45 | $50.53 | 13400 |
| 2025-06-26 | 49.34 | $50.41 | 11100 |
| 2025-06-25 | 49.22 | $49.68 | 12200 |
| 2025-06-24 | 49.18 | $50.18 | 5205 |
| 2025-06-23 | 49.07 | $49.63 | 13300 |
| 2025-06-20 | 49.01 | $48.89 | 3302 |
| 2025-06-18 | 49.02 | $48.98 | 7500 |
| 2025-06-17 | 49.03 | $48.88 | 5245 |
| 2025-06-16 | 49.04 | $49.25 | 9027 |
| 2025-06-13 | 49.02 | $48.92 | 7500 |
| 2025-06-12 | 49.03 | $49.61 | 98000 |
| 2025-06-11 | 48.97 | $49.61 | 7300 |
| 2025-06-10 | 48.91 | $49.90 | 9800 |
| 2025-06-09 | 48.80 | $50.07 | 6600 |
| 2025-06-06 | 48.67 | $49.94 | 16018 |
| 2025-06-05 | 48.53 | $49.37 | 4501 |
| 2025-06-04 | 48.45 | $49.32 | 10000 |
| 2025-06-03 | 48.35 | $49.42 | 1400 |
| 2025-06-02 | 48.24 | $48.81 | 5934 |
| 2025-05-30 | 48.18 | $48.76 | 7000 |
| 2025-05-29 | 48.12 | $48.72 | 2400 |
| 2025-05-28 | 48.06 | $48.56 | 59600 |
| 2025-05-27 | 48.00 | $49.16 | 8046 |
| 2025-05-23 | 47.88 | $47.90 | 14000 |
| 2025-05-22 | 47.88 | $48.08 | 6300 |
| 2025-05-21 | 47.86 | $48.23 | 9547 |
| 2025-05-20 | 47.82 | $49.52 | 2900 |
| 2025-05-19 | 47.64 | $49.63 | 9120 |
| 2025-05-16 | 47.43 | $49.79 | 8929 |
| 2025-05-15 | 47.18 | $49.31 | 15317 |
| 2025-05-14 | 46.96 | $49.03 | 20600 |
| 2025-05-13 | 46.74 | $49.52 | 15300 |
| 2025-05-12 | 46.45 | $49.52 | 11600 |
| 2025-05-09 | 46.13 | $47.80 | 3206 |
| 2025-05-08 | 45.95 | $47.87 | 3717 |
| 2025-05-07 | 45.75 | $47.09 | 3617 |
| 2025-05-06 | 45.61 | $46.92 | 5929 |
| 2025-05-05 | 45.47 | $47.34 | 3019 |
| 2025-05-02 | 45.27 | $47.54 | 3700 |
| 2025-05-01 | 45.03 | $46.07 | 3100 |
| 2025-04-30 | 44.92 | $45.55 | 3900 |
| 2025-04-29 | 44.86 | $45.78 | 5903 |
| 2025-04-28 | 44.76 | $45.38 | 20047 |
| 2025-04-25 | 44.69 | $45.32 | 32300 |
| 2025-04-24 | 44.63 | $45.36 | 67900 |
| 2025-04-23 | 44.55 | $44.48 | 25533 |
| 2025-04-22 | 44.56 | $43.65 | 4609 |
| 2025-04-21 | 44.65 | $42.55 | 42132 |
| 2025-04-17 | 44.87 | $43.68 | 5709 |
| 2025-04-16 | 45.00 | $43.36 | 32700 |
| 2025-04-15 | 45.17 | $43.99 | 16032 |
| 2025-04-14 | 45.30 | $43.97 | 15703 |
| 2025-04-11 | 45.43 | $43.45 | 55200 |
| 2025-04-10 | 45.64 | $43.01 | 25808 |
| 2025-04-09 | 45.92 | $44.83 | 55600 |
| 2025-04-08 | 46.04 | $41.09 | 30700 |
| 2025-04-07 | 46.56 | $42.08 | 34900 |
| 2025-04-04 | 47.03 | $42.57 | 41600 |
| 2025-04-03 | 47.50 | $44.66 | 26800 |
| 2025-04-02 | 47.80 | $47.79 | 12900 |
| 2025-04-01 | 47.80 | $46.94 | 38000 |
| 2025-03-31 | 47.89 | $46.62 | 15600 |
| 2025-03-28 | 48.02 | $46.65 | 23200 |
| 2025-03-27 | 48.16 | $47.63 | 1516 |
| 2025-03-26 | 48.22 | $47.96 | 3200 |
| 2025-03-25 | 48.25 | $48.58 | 5200 |
| 2025-03-24 | 48.21 | $48.60 | 5800 |
| 2025-03-21 | 48.17 | $47.32 | 5600 |
| 2025-03-20 | 48.26 | $47.51 | 25712 |
| 2025-03-19 | 48.34 | $47.83 | 14046 |
| 2025-03-18 | 48.39 | $47.04 | 24700 |
| 2025-03-17 | 48.54 | $47.42 | 19814 |
| 2025-03-14 | 48.65 | $47.03 | 88300 |
| 2025-03-13 | 48.82 | $45.81 | 134000 |
| 2025-03-12 | 49.14 | $46.62 | 37100 |
| 2025-03-11 | 49.41 | $46.57 | 55648 |
| 2025-03-10 | 49.70 | $46.34 | 20512 |
| 2025-03-07 | 50.06 | $47.66 | 57100 |
| 2025-03-06 | 50.31 | $47.78 | 5538 |
| 2025-03-05 | 50.58 | $48.67 | 13500 |
| 2025-03-04 | 50.78 | $48.00 | 25600 |
| 2025-03-03 | 51.07 | $48.59 | 10801 |
| 2025-02-28 | 51.33 | $49.89 | 12408 |
| 2025-02-27 | 51.48 | $49.33 | 5000 |
| 2025-02-26 | 51.71 | $50.08 | 10300 |
| 2025-02-25 | 51.88 | $49.96 | 12122 |
| 2025-02-24 | 52.09 | $50.07 | 19913 |
| 2025-02-21 | 52.30 | $50.38 | 15025 |
| 2025-02-20 | 52.50 | $51.72 | 9033 |
| 2025-02-19 | 52.58 | $52.17 | 19300 |
| 2025-02-18 | 52.62 | $52.50 | 9847 |
| 2025-02-14 | 52.64 | $52.09 | 6034 |
| 2025-02-13 | 52.70 | $52.01 | 15200 |
| 2025-02-12 | 52.77 | $51.70 | 49843 |
| 2025-02-11 | 52.88 | $52.37 | 34900 |
| 2025-02-10 | 52.93 | $52.80 | 12912 |
| 2025-02-07 | 52.95 | $52.79 | 26400 |
| 2025-02-06 | 52.96 | $53.44 | 5900 |
| 2025-02-05 | 52.91 | $53.72 | 9345 |
| 2025-02-04 | 52.83 | $53.15 | 9300 |
| 2025-02-03 | 52.79 | $52.44 | 13100 |
| 2025-01-31 | 52.83 | $53.13 | 5523 |
| 2025-01-30 | 52.80 | $53.63 | 29138 |
| 2025-01-29 | 52.71 | $53.01 | 6134 |
| 2025-01-28 | 52.68 | $53.23 | 6805 |
| 2025-01-27 | 52.62 | $52.75 | 13727 |
| 2025-01-24 | 52.61 | $53.50 | 11100 |
| 2025-01-23 | 52.52 | $53.75 | 7700 |
| 2025-01-22 | 52.39 | $53.72 | 7029 |
| 2025-01-21 | 52.25 | $53.93 | 10544 |
| 2025-01-17 | 52.07 | $52.96 | 7500 |
| 2025-01-16 | 51.98 | $52.60 | 8900 |
| 2025-01-15 | 51.91 | $52.38 | 10437 |
| 2025-01-14 | 51.86 | $51.29 | 12206 |
| 2025-01-13 | 51.92 | $50.38 | 22300 |
| 2025-01-10 | 52.09 | $50.30 | 14300 |
| 2025-01-08 | 52.27 | $51.40 | 30700 |
| 2025-01-07 | 52.37 | $51.20 | 24913 |
| 2025-01-06 | 52.49 | $51.71 | 40610 |
| 2025-01-03 | 52.57 | $51.70 | 9535 |
| 2025-01-02 | 52.66 | $51.05 | 25400 |
| 2024-12-31 | 52.83 | $51.26 | 35721 |
| 2024-12-30 | 53.00 | $51.05 | 117948 |
| 2024-12-27 | 53.20 | $51.59 | 25212 |
| 2024-12-26 | 53.37 | $52.27 | 16600 |
| 2024-12-24 | 53.49 | $51.96 | 22517 |
| 2024-12-23 | 53.65 | $51.45 | 39537 |
| 2024-12-20 | 53.88 | $51.75 | 37230 |
| 2024-12-19 | 54.10 | $51.37 | 23100 |
| 2024-12-18 | 54.39 | $51.48 | 15148 |
| 2024-12-17 | 54.70 | $53.67 | 7100 |
| 2024-12-16 | 54.80 | $54.47 | 4515 |
| 2024-12-13 | 54.84 | $54.14 | 18911 |
| 2024-12-12 | 54.91 | $54.60 | 6312 |
| 2024-12-11 | 54.95 | $55.05 | 7143 |
| 2024-12-10 | 54.93 | $54.62 | 8100 |
| 2024-12-09 | 54.97 | $54.85 | 25649 |
| 2024-12-06 | 54.98 | $55.39 | 65209 |
| 2024-12-05 | 54.94 | $55.35 | 22800 |
| 2024-12-04 | 54.89 | $55.95 | 21406 |
| 2024-12-03 | 54.78 | $55.79 | 112231 |
| 2024-12-02 | 54.68 | $56.03 | 24235 |
| 2024-11-29 | 54.53 | $55.99 | 3600 |
| 2024-11-27 | 54.38 | $55.79 | 39300 |
| 2024-11-26 | 54.23 | $56.01 | 10800 |
| 2024-11-25 | 54.05 | $56.33 | 21100 |
| 2024-11-22 | 53.80 | $55.42 | 21730 |
| 2024-11-21 | 53.63 | $54.55 | 32813 |
| 2024-11-20 | 53.54 | $53.73 | 62649 |
| 2024-11-19 | 53.52 | $53.67 | 57600 |
| 2024-11-18 | 53.50 | $53.28 | 116700 |
| 2024-11-15 | 53.53 | $53.20 | 47700 |
| 2024-11-14 | 53.56 | $54.04 | 19800 |
| 2024-11-13 | 53.51 | $54.67 | 19000 |
| 2024-11-12 | 53.39 | $55.09 | 52538 |
| 2024-11-11 | 53.21 | $55.85 | 42900 |
| 2024-11-08 | 52.93 | $55.30 | 27900 |
| 2024-11-07 | 52.68 | $55.18 | 22049 |
| 2024-11-06 | 52.42 | $55.21 | 23800 |
| 2024-11-05 | 52.12 | $52.19 | 2577 |
| 2024-11-04 | 52.12 | $51.24 | 3300 |
| 2024-11-01 | 52.21 | $51.12 | 4800 |
| 2024-10-31 | 52.32 | $51.01 | 12839 |
| 2024-10-30 | 52.46 | $51.93 | 18329 |
| 2024-10-29 | 52.52 | $51.97 | 26300 |
| 2024-10-28 | 52.57 | $52.57 | 4200 |
| 2024-10-25 | 52.58 | $51.90 | 22046 |
| 2024-10-24 | 52.65 | $51.93 | 60324 |
| 2024-10-23 | 52.72 | $51.91 | 7300 |
| 2024-10-22 | 52.81 | $52.36 | 5500 |
| 2024-10-21 | 52.85 | $52.80 | 44702 |
| 2024-10-18 | 52.86 | $53.57 | 30504 |
| 2024-10-17 | 52.78 | $53.86 | 31300 |
| 2024-10-16 | 52.67 | $53.94 | 110600 |
| 2024-10-15 | 52.54 | $53.39 | 25300 |
| 2024-10-14 | 52.45 | $53.57 | 3800 |
| 2024-10-11 | 52.33 | $53.19 | 9900 |
| 2024-10-10 | 52.24 | $52.28 | 257700 |
| 2024-10-09 | 52.24 | $52.50 | 17211 |
| 2024-10-08 | 52.21 | $52.30 | 26000 |
| 2024-10-07 | 52.20 | $52.23 | 8639 |
| 2024-10-04 | 52.19 | $52.75 | 13230 |
| 2024-10-03 | 52.14 | $52.13 | 20800 |
| 2024-10-02 | 52.14 | $52.32 | 27703 |
| 2024-10-01 | 52.12 | $52.35 | 18900 |
| 2024-09-30 | 52.09 | $52.92 | 30300 |
| 2024-09-27 | 52.01 | $52.81 | 17800 |
| 2024-09-26 | 51.92 | $52.67 | 27900 |
| 2024-09-25 | 51.84 | $52.46 | 20200 |
| 2024-09-24 | 51.78 | $53.06 | 30800 |
| 2024-09-23 | 51.64 | $53.07 | 42648 |
| 2024-09-20 | 51.49 | $53.01 | 50600 |
| 2024-09-19 | 51.33 | $53.45 | 64700 |
| 2024-09-18 | 51.11 | $52.39 | 264100 |
| 2024-09-17 | 50.98 | $52.20 | 42332 |
| 2024-09-16 | 50.85 | $51.89 | 30140 |
| 2024-09-13 | 50.74 | $51.52 | 49675 |
| 2024-09-12 | 50.65 | $50.54 | 54500 |
| 2024-09-11 | 50.67 | $49.95 | 5000 |
| 2024-09-10 | 50.74 | $49.61 | 2519 |
| 2024-09-09 | 50.86 | $49.73 | 3527 |
| 2024-09-06 | 50.98 | $49.52 | 5022 |
| 2024-09-05 | 51.13 | $50.32 | 2200 |
| 2024-09-04 | 51.22 | $50.65 | 3862 |
| 2024-09-03 | 51.28 | $50.94 | 9100 |
| 2024-08-30 | 51.31 | $52.64 | 9826 |
| 2024-08-29 | 51.17 | $52.35 | 23308 |
| 2024-08-28 | 51.05 | $52.15 | 18405 |
| 2024-08-27 | 50.94 | $52.33 | 12500 |
| 2024-08-26 | 50.79 | $52.63 | 2600 |
| 2024-08-23 | 50.59 | $52.81 | 29200 |
| 2024-08-22 | 50.36 | $51.19 | 7317 |
| 2024-08-21 | 50.27 | $51.48 | 3400 |
| 2024-08-20 | 50.15 | $50.76 | 9700 |
| 2024-08-19 | 50.08 | $51.39 | 13900 |
| 2024-08-16 | 49.95 | $50.88 | 10340 |
| 2024-08-15 | 49.85 | $50.82 | 3800 |
| 2024-08-14 | 49.74 | $49.76 | 23100 |
| 2024-08-13 | 49.74 | $49.76 | 6200 |
| 2024-08-12 | 49.74 | $49.05 | 13502 |
| 2024-08-09 | 49.81 | $49.37 | 4500 |
| 2024-08-08 | 49.86 | $49.03 | 6800 |
| 2024-08-07 | 49.95 | $47.70 | 14515 |
| 2024-08-06 | 50.18 | $48.20 | 4719 |
| 2024-08-05 | 50.39 | $47.68 | 9400 |
| 2024-08-02 | 50.68 | $49.22 | 45300 |
| 2024-08-01 | 50.83 | $50.75 | 63139 |
| 2024-07-31 | 50.84 | $52.25 | 30346 |
| 2024-07-30 | 50.69 | $51.74 | 9100 |
| 2024-07-29 | 50.58 | $51.67 | 49524 |
| 2024-07-26 | 50.47 | $51.82 | 5500 |
| 2024-07-25 | 50.33 | $51.00 | 45100 |
| 2024-07-24 | 50.26 | $50.61 | 29905 |
| 2024-07-23 | 50.22 | $51.81 | 7100 |
| 2024-07-22 | 50.05 | $51.58 | 6344 |
| 2024-07-19 | 49.89 | $50.90 | 8600 |
| 2024-07-18 | 49.78 | $51.28 | 6900 |
| 2024-07-17 | 49.63 | $51.85 | 14510 |
| 2024-07-16 | 49.39 | $52.78 | 63400 |
| 2024-07-15 | 49.03 | $51.05 | 4919 |
| 2024-07-12 | 48.82 | $50.40 | 8803 |
| 2024-07-11 | 48.66 | $50.02 | 1600 |
| 2024-07-10 | 48.51 | $48.80 | 38913 |
| 2024-07-09 | 48.48 | $48.34 | 4720 |
| 2024-07-08 | 48.50 | $48.64 | 63000 |
| 2024-07-05 | 48.48 | $48.51 | 600 |
| 2024-07-03 | 48.48 | $48.66 | 46533 |
| 2024-07-02 | 48.46 | $48.61 | 245709 |
| 2024-07-01 | 48.45 | $48.34 | 3909 |
| 2024-06-28 | 48.46 | $48.81 | 4614 |
| 2024-06-27 | 48.42 | $48.39 | 5027 |
| 2024-06-26 | 48.42 | $48.23 | 13200 |
| 2024-06-25 | 48.44 | $48.26 | 900 |
| 2024-06-24 | 48.46 | $48.57 | 1617 |
| 2024-06-21 | 48.45 | $48.34 | 5315 |
| 2024-06-20 | 48.46 | $48.23 | 14220 |
| 2024-06-18 | 48.49 | $48.38 | 2505 |
| 2024-06-17 | 48.50 | $48.25 | 7400 |
| 2024-06-14 | 48.52 | $47.72 | 8313 |
| 2024-06-13 | 48.61 | $48.48 | 2400 |
| 2024-06-12 | 48.62 | $48.98 | 1135 |
| 2024-06-11 | 48.59 | $48.12 | 1445 |
| 2024-06-10 | 48.63 | $48.29 | 6436 |
| 2024-06-07 | 48.67 | $48.07 | 12900 |
| 2024-06-06 | 48.73 | $48.48 | 1700 |
| 2024-06-05 | 48.76 | $48.82 | 800 |
| 2024-06-04 | 48.75 | $47.96 | 1600 |
| 2024-06-03 | 48.84 | $48.61 | 2900 |
| 2024-05-31 | 48.86 | $49.13 | 3000 |
| 2024-05-30 | 48.83 | $48.79 | 2000 |
| 2024-05-29 | 48.84 | $48.47 | 12800 |
| 2024-05-28 | 48.88 | $48.98 | 23706 |
| 2024-05-24 | 48.87 | $49.08 | 4432 |
| 2024-05-23 | 48.84 | $48.53 | 2800 |
| 2024-05-22 | 48.88 | $49.07 | 11200 |
| 2024-05-21 | 48.86 | $49.53 | 2400 |
| 2024-05-20 | 48.79 | $49.68 | 2818 |
| 2024-05-17 | 48.69 | $49.40 | 233 |
| 2024-05-16 | 48.62 | $49.43 | 11536 |
| 2024-05-15 | 48.53 | $49.79 | 7200 |
| 2024-05-14 | 48.40 | $49.40 | 2500 |
| 2024-05-13 | 48.29 | $49.01 | 8834 |
| 2024-05-10 | 48.22 | $49.35 | 300 |
| 2024-05-09 | 48.10 | $49.32 | 100 |
| 2024-05-08 | 47.97 | $48.93 | 5600 |
| 2024-05-07 | 47.87 | $49.12 | 6914 |
| 2024-05-06 | 47.74 | $48.80 | 7410 |
| 2024-05-03 | 47.63 | $48.24 | 1400 |
| 2024-05-02 | 47.56 | $47.70 | 500 |
| 2024-05-01 | 47.55 | $47.21 | 11340 |
| 2024-04-30 | 47.58 | $47.29 | 3300 |
| 2024-04-29 | 47.61 | $48.13 | 914 |
| 2024-04-26 | 47.56 | $47.76 | 26500 |
| 2024-04-25 | 47.54 | $47.55 | 3100 |
| 2024-04-24 | 47.53 | $47.66 | 1200 |
| 2024-04-23 | 47.52 | $47.65 | 6613 |
| 2024-04-22 | 47.51 | $46.69 | 10714 |
| 2024-04-19 | 47.59 | $46.24 | 3526 |
| 2024-04-18 | 47.74 | $46.20 | 1300 |
| 2024-04-17 | 47.90 | $46.37 | 3213 |
| 2024-04-16 | 48.06 | $46.88 | 6149 |
| 2024-04-15 | 48.18 | $47.05 | 2800 |
| 2024-04-12 | 48.30 | $47.58 | 1400 |
| 2024-04-11 | 48.38 | $48.39 | 7300 |
| 2024-04-10 | 48.38 | $48.11 | 11013 |
| 2024-04-09 | 48.41 | $49.04 | 9647 |
| 2024-04-08 | 48.34 | $49.00 | 14038 |
| 2024-04-05 | 48.27 | $48.85 | 12904 |
| 2024-04-04 | 48.21 | $48.28 | 500 |
| 2024-04-03 | 48.20 | $48.83 | 1315 |
| 2024-04-02 | 48.13 | $48.56 | 440 |
| 2024-04-01 | 48.09 | $49.29 | 3943 |
| 2024-03-28 | 47.96 | $49.64 | 2516 |
| 2024-03-27 | 47.79 | $49.20 | 600 |
| 2024-03-26 | 47.64 | $48.40 | 2424 |
| 2024-03-25 | 47.56 | $48.40 | 1600 |
| 2024-03-22 | 47.47 | $48.42 | 243 |
| 2024-03-21 | 47.37 | $48.74 | 6717 |
| 2024-03-20 | 47.22 | $48.22 | 100 |
| 2024-03-19 | 47.12 | $47.51 | 100 |
| 2024-03-18 | 47.08 | $47.01 | 1500 |
| 2024-03-15 | 47.08 | $47.10 | 1000 |
| 2024-03-14 | 47.08 | $47.02 | 500 |
| 2024-03-13 | 47.09 | $47.56 | 219 |
| 2024-03-12 | 47.04 | $47.59 | 100 |
| 2024-03-11 | 46.98 | $47.45 | 17900 |
| 2024-03-08 | 46.93 | $47.74 | 1136 |
| 2024-03-07 | 46.85 | $48.11 | 736 |
| 2024-03-06 | 46.71 | $47.61 | 3139 |
| 2024-03-05 | 46.62 | $47.36 | 2904 |
| 2024-03-04 | 46.54 | $47.81 | 53600 |
| 2024-03-01 | 46.41 | $47.90 | 3325 |
| 2024-02-29 | 46.25 | $47.56 | 100 |
| 2024-02-28 | 46.11 | $47.15 | 100 |
| 2024-02-27 | 46.00 | $47.15 | 400 |
| 2024-02-26 | 45.88 | $46.80 | 1000 |
| 2024-02-23 | 45.78 | $46.80 | 531 |
| 2024-02-22 | 45.68 | $46.70 | 100 |
| 2024-02-21 | 45.57 | $46.09 | 814 |
| 2024-02-20 | 45.52 | $46.07 | 15437 |
| 2024-02-16 | 45.46 | $46.73 | 2147 |
| 2024-02-15 | 45.32 | $46.99 | 4100 |
| 2024-02-14 | 45.15 | $46.11 | 2600 |
| 2024-02-13 | 45.05 | $45.16 | 1800 |
| 2024-02-12 | 45.03 | $46.59 | 9012 |
| 2024-02-09 | 44.87 | $46.10 | 1134 |
| 2024-02-08 | 44.74 | $45.33 | 100 |
| 2024-02-07 | 44.68 | $44.70 | 600 |
| 2024-02-06 | 44.68 | $44.56 | 100 |
| 2024-02-05 | 44.69 | $44.45 | 8544 |
| 2024-02-02 | 44.71 | $44.88 | 300 |
| 2024-02-01 | 44.70 | $44.85 | 328 |
| 2024-01-31 | 44.68 | $44.58 | 1547 |
| 2024-01-30 | 44.69 | $45.41 | 608 |
| 2024-01-29 | 44.61 | $45.49 | 2508 |
| 2024-01-26 | 44.52 | $44.89 | 1600 |
| 2024-01-25 | 44.48 | $44.86 | 800 |
| 2024-01-24 | 44.44 | $44.70 | 8901 |
| 2024-01-23 | 44.42 | $45.13 | 400 |
| 2024-01-22 | 44.34 | $45.32 | 1500 |
| 2024-01-19 | 44.24 | $44.64 | 7717 |
| 2024-01-18 | 44.20 | $44.26 | 10710 |
| 2024-01-17 | 44.19 | $43.82 | 1700 |
| 2024-01-16 | 44.23 | $44.08 | 628 |
| 2024-01-12 | 44.25 | $44.34 | 2320 |
| 2024-01-11 | 44.24 | $44.21 | 90100 |
| 2024-01-10 | 44.24 | $44.38 | 5200 |
| 2024-01-09 | 44.22 | $44.16 | 4000 |
| 2024-01-08 | 44.23 | $44.44 | 623 |
| 2024-01-05 | 44.21 | $43.64 | 2300 |
| 2024-01-04 | 44.27 | $43.72 | 713 |
| 2024-01-03 | 44.32 | $43.76 | 10300 |
| 2024-01-02 | 44.38 | $44.88 | 800 |
| 2023-12-29 | 44.33 | $45.35 | 6725 |
| 2023-12-28 | 44.22 | $45.90 | 28000 |
| 2023-12-27 | 44.05 | $46.07 | 9600 |
| 2023-12-26 | 43.84 | $46.08 | 4800 |
| 2023-12-22 | 43.60 | $45.53 | 223 |
| 2023-12-21 | 43.40 | $45.25 | 215 |
| 2023-12-20 | 43.20 | $44.62 | 3300 |
| 2023-12-19 | 43.05 | $45.35 | 3700 |
| 2023-12-18 | 42.81 | $44.68 | 400 |
| 2023-12-15 | 42.61 | $44.67 | 6900 |
| 2023-12-14 | 42.40 | $44.95 | 11035 |
| 2023-12-13 | 42.13 | $44.13 | 2400 |
| 2023-12-12 | 41.92 | $42.91 | 4837 |
| 2023-12-11 | 41.81 | $42.92 | 15201 |
| 2023-12-08 | 41.69 | $42.65 | 9600 |
| 2023-12-07 | 41.59 | $42.32 | 18500 |
| 2023-12-06 | 41.52 | $42.27 | 4604 |
| 2023-12-05 | 41.44 | $42.39 | 800 |
| 2023-12-04 | 41.34 | $43.07 | 1500 |
| 2023-12-01 | 41.16 | $42.72 | 7300 |
| 2023-11-30 | 40.99 | $41.75 | 8934 |
| 2023-11-29 | 40.91 | $41.53 | 1500 |
| 2023-11-28 | 40.85 | $41.41 | 400 |
| 2023-11-27 | 40.79 | $41.85 | 6413 |
| 2023-11-24 | 40.67 | $41.93 | 2600 |
| 2023-11-22 | 40.54 | $41.71 | 219 |
| 2023-11-21 | 40.42 | $41.39 | 1301 |
| 2023-11-20 | 40.32 | $41.82 | 4821 |
| 2023-11-17 | 40.16 | $41.58 | 100 |
| 2023-11-16 | 40.01 | $41.24 | 100 |
| 2023-11-15 | 39.88 | $41.67 | 500 |
| 2023-11-14 | 39.69 | $41.61 | 1022 |
| 2023-11-13 | 39.49 | $39.94 | 2200 |
| 2023-11-10 | 39.44 | $39.76 | 200 |
| 2023-11-09 | 39.41 | $39.24 | 740 |
| 2023-11-08 | 39.42 | $39.69 | 16244 |
| 2023-11-07 | 39.40 | $40.07 | 1100 |
| 2023-11-06 | 39.33 | $40.09 | 1500 |
| 2023-11-03 | 39.24 | $40.48 | 400 |
| 2023-11-02 | 39.11 | $39.62 | 10900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
67.10
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
39.04
Average
51.58
Maximum
67.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.10 | $66.78 | 32623 |
| 2026-07-16 | 67.12 | $66.87 | 7720 |
| 2026-07-15 | 67.13 | $66.78 | 3042 |
| 2026-07-14 | 67.15 | $66.86 | 7421 |
| 2026-07-13 | 67.15 | $66.38 | 5900 |
| 2026-07-10 | 67.18 | $67.01 | 7400 |
| 2026-07-09 | 67.14 | $67.41 | 10012 |
| 2026-07-08 | 67.03 | $66.04 | 4900 |
| 2026-07-07 | 67.04 | $66.74 | 32300 |
| 2026-07-06 | 66.95 | $67.53 | 9800 |
| 2026-07-02 | 66.77 | $67.29 | 5802 |
| 2026-07-01 | 66.59 | $68.39 | 13100 |
| 2026-06-30 | 66.28 | $69.23 | 9619 |
| 2026-06-29 | 65.86 | $68.50 | 10129 |
| 2026-06-26 | 65.48 | $68.07 | 7200 |
| 2026-06-25 | 65.11 | $67.83 | 4300 |
| 2026-06-24 | 64.73 | $66.36 | 5937 |
| 2026-06-23 | 64.48 | $66.02 | 4824 |
| 2026-06-22 | 64.23 | $66.82 | 10825 |
| 2026-06-18 | 63.88 | $66.18 | 11700 |
| 2026-06-17 | 63.57 | $64.82 | 21700 |
| 2026-06-16 | 63.35 | $65.25 | 7115 |
| 2026-06-15 | 63.07 | $65.81 | 7400 |
| 2026-06-12 | 62.70 | $65.18 | 5800 |
| 2026-06-11 | 62.37 | $64.50 | 11300 |
| 2026-06-10 | 62.09 | $62.32 | 5909 |
| 2026-06-09 | 62.01 | $63.02 | 8610 |
| 2026-06-08 | 61.86 | $62.39 | 150800 |
| 2026-06-05 | 61.76 | $61.70 | 13720 |
| 2026-06-04 | 61.73 | $63.23 | 13000 |
| 2026-06-03 | 61.55 | $62.66 | 8630 |
| 2026-06-02 | 61.41 | $62.97 | 6920 |
| 2026-06-01 | 61.23 | $62.04 | 12600 |
| 2026-05-29 | 61.14 | $62.06 | 72923 |
| 2026-05-28 | 61.03 | $62.43 | 9100 |
| 2026-05-27 | 60.87 | $62.03 | 50628 |
| 2026-05-26 | 60.74 | $62.50 | 38227 |
| 2026-05-22 | 60.55 | $61.14 | 13200 |
| 2026-05-21 | 60.49 | $60.63 | 7827 |
| 2026-05-20 | 60.48 | $60.36 | 7500 |
| 2026-05-19 | 60.49 | $58.88 | 2200 |
| 2026-05-18 | 60.64 | $59.45 | 2605 |
| 2026-05-15 | 60.75 | $59.82 | 9100 |
| 2026-05-14 | 60.83 | $60.99 | 3700 |
| 2026-05-13 | 60.79 | $60.66 | 4900 |
| 2026-05-12 | 60.77 | $60.82 | 4713 |
| 2026-05-11 | 60.72 | $61.42 | 12821 |
| 2026-05-08 | 60.61 | $61.67 | 10800 |
| 2026-05-07 | 60.45 | $61.17 | 26643 |
| 2026-05-06 | 60.33 | $62.49 | 5900 |
| 2026-05-05 | 60.06 | $61.20 | 10400 |
| 2026-05-04 | 59.88 | $60.11 | 20200 |
| 2026-05-01 | 59.79 | $60.35 | 14149 |
| 2026-04-30 | 59.65 | $60.73 | 16214 |
| 2026-04-29 | 59.45 | $59.09 | 22012 |
| 2026-04-28 | 59.38 | $59.55 | 15400 |
| 2026-04-27 | 59.24 | $60.29 | 3600 |
| 2026-04-24 | 58.99 | $60.41 | 4206 |
| 2026-04-23 | 58.70 | $60.04 | 30900 |
| 2026-04-22 | 58.43 | $60.10 | 264400 |
| 2026-04-21 | 58.12 | $60.20 | 61143 |
| 2026-04-20 | 57.78 | $60.83 | 2100 |
| 2026-04-17 | 57.34 | $60.45 | 4907 |
| 2026-04-16 | 56.91 | $59.10 | 827904 |
| 2026-04-15 | 56.58 | $58.89 | 6240 |
| 2026-04-14 | 56.26 | $59.09 | 10200 |
| 2026-04-13 | 55.89 | $58.71 | 5208 |
| 2026-04-10 | 55.54 | $57.73 | 7900 |
| 2026-04-09 | 55.26 | $58.07 | 5101 |
| 2026-04-08 | 54.94 | $57.72 | 11900 |
| 2026-04-07 | 54.64 | $55.64 | 4800 |
| 2026-04-06 | 54.55 | $55.73 | 3316 |
| 2026-04-02 | 54.44 | $55.42 | 5100 |
| 2026-04-01 | 54.36 | $55.32 | 15301 |
| 2026-03-31 | 54.31 | $54.64 | 8041 |
| 2026-03-30 | 54.34 | $52.52 | 22500 |
| 2026-03-27 | 54.60 | $53.16 | 10600 |
| 2026-03-26 | 54.82 | $54.19 | 1926 |
| 2026-03-25 | 54.97 | $55.41 | 2900 |
| 2026-03-24 | 55.02 | $54.87 | 3030 |
| 2026-03-23 | 55.14 | $54.40 | 10700 |
| 2026-03-20 | 55.32 | $53.24 | 8246 |
| 2026-03-19 | 55.65 | $54.56 | 7500 |
| 2026-03-18 | 55.87 | $54.28 | 11000 |
| 2026-03-17 | 56.15 | $54.90 | 8800 |
| 2026-03-16 | 56.39 | $54.48 | 4503 |
| 2026-03-13 | 56.69 | $53.95 | 4323 |
| 2026-03-12 | 57.07 | $54.04 | 3622 |
| 2026-03-11 | 57.47 | $55.53 | 5266 |
| 2026-03-10 | 57.75 | $55.81 | 2707 |
| 2026-03-09 | 58.02 | $55.91 | 11800 |
| 2026-03-06 | 58.30 | $55.17 | 7706 |
| 2026-03-05 | 58.67 | $56.63 | 8300 |
| 2026-03-04 | 58.90 | $57.84 | 8344 |
| 2026-03-03 | 59.02 | $57.71 | 10844 |
| 2026-03-02 | 59.15 | $58.72 | 4910 |
| 2026-02-27 | 59.17 | $58.27 | 10200 |
| 2026-02-26 | 59.24 | $59.24 | 20244 |
| 2026-02-25 | 59.21 | $59.03 | 10328 |
| 2026-02-24 | 59.20 | $58.96 | 12519 |
| 2026-02-23 | 59.18 | $58.51 | 3009 |
| 2026-02-20 | 59.21 | $59.62 | 9748 |
| 2026-02-19 | 59.14 | $59.70 | 3117 |
| 2026-02-18 | 59.05 | $59.62 | 3200 |
| 2026-02-17 | 58.97 | $59.50 | 5918 |
| 2026-02-13 | 58.89 | $59.69 | 6700 |
| 2026-02-12 | 58.79 | $58.99 | 4736 |
| 2026-02-11 | 58.75 | $60.09 | 14031 |
| 2026-02-10 | 58.59 | $60.16 | 18146 |
| 2026-02-09 | 58.42 | $60.13 | 4400 |
| 2026-02-06 | 58.23 | $59.69 | 27912 |
| 2026-02-05 | 58.08 | $57.64 | 11634 |
| 2026-02-04 | 58.12 | $57.98 | 4100 |
| 2026-02-03 | 58.12 | $58.13 | 6407 |
| 2026-02-02 | 58.10 | $57.87 | 6036 |
| 2026-01-30 | 58.09 | $57.18 | 2721 |
| 2026-01-29 | 58.12 | $58.05 | 7300 |
| 2026-01-28 | 58.07 | $57.83 | 7500 |
| 2026-01-27 | 58.02 | $58.19 | 8819 |
| 2026-01-26 | 57.92 | $58.28 | 8200 |
| 2026-01-23 | 57.81 | $58.22 | 4000 |
| 2026-01-22 | 57.68 | $59.34 | 7224 |
| 2026-01-21 | 57.44 | $59.32 | 4410 |
| 2026-01-20 | 57.17 | $57.98 | 10900 |
| 2026-01-16 | 57.02 | $58.79 | 5131 |
| 2026-01-15 | 56.77 | $58.82 | 37600 |
| 2026-01-14 | 56.49 | $57.73 | 3300 |
| 2026-01-13 | 56.31 | $57.65 | 8700 |
| 2026-01-12 | 56.12 | $57.85 | 3500 |
| 2026-01-09 | 55.91 | $57.95 | 8245 |
| 2026-01-08 | 55.68 | $57.17 | 3000 |
| 2026-01-07 | 55.52 | $56.59 | 11836 |
| 2026-01-06 | 55.40 | $56.79 | 5705 |
| 2026-01-05 | 55.25 | $55.94 | 19100 |
| 2026-01-02 | 55.18 | $54.96 | 16900 |
| 2025-12-31 | 55.21 | $54.36 | 12100 |
| 2025-12-30 | 55.29 | $54.99 | 4600 |
| 2025-12-29 | 55.30 | $55.35 | 8444 |
| 2025-12-26 | 55.28 | $55.67 | 5200 |
| 2025-12-24 | 55.22 | $55.76 | 15400 |
| 2025-12-23 | 55.14 | $55.63 | 2244 |
| 2025-12-22 | 55.07 | $55.70 | 8041 |
| 2025-12-19 | 54.98 | $55.07 | 27100 |
| 2025-12-18 | 54.92 | $54.67 | 13214 |
| 2025-12-17 | 54.88 | $54.18 | 27400 |
| 2025-12-16 | 54.88 | $54.87 | 3534 |
| 2025-12-15 | 54.80 | $55.23 | 1800 |
| 2025-12-12 | 54.66 | $55.41 | 2900 |
| 2025-12-11 | 54.49 | $56.47 | 3700 |
| 2025-12-10 | 54.21 | $55.97 | 13500 |
| 2025-12-09 | 53.97 | $54.98 | 11400 |
| 2025-12-08 | 53.81 | $54.91 | 2600 |
| 2025-12-05 | 53.65 | $54.92 | 11900 |
| 2025-12-04 | 53.48 | $55.04 | 2417 |
| 2025-12-03 | 53.28 | $54.83 | 8500 |
| 2025-12-02 | 53.10 | $54.04 | 5019 |
| 2025-12-01 | 52.98 | $54.06 | 8849 |
| 2025-11-28 | 52.86 | $54.76 | 700 |
| 2025-11-26 | 52.67 | $54.60 | 11613 |
| 2025-11-25 | 52.48 | $54.36 | 7500 |
| 2025-11-24 | 52.31 | $53.25 | 4000 |
| 2025-11-21 | 52.26 | $52.22 | 6800 |
| 2025-11-20 | 52.31 | $50.71 | 3830 |
| 2025-11-19 | 52.52 | $51.45 | 6241 |
| 2025-11-18 | 52.66 | $51.07 | 8226 |
| 2025-11-17 | 52.86 | $51.07 | 4531 |
| 2025-11-14 | 53.06 | $52.18 | 7300 |
| 2025-11-13 | 53.17 | $52.22 | 12011 |
| 2025-11-12 | 53.27 | $53.53 | 10110 |
| 2025-11-11 | 53.24 | $53.60 | 9800 |
| 2025-11-10 | 53.21 | $53.72 | 7129 |
| 2025-11-07 | 53.16 | $53.13 | 19924 |
| 2025-11-06 | 53.16 | $52.49 | 22646 |
| 2025-11-05 | 53.23 | $52.88 | 29900 |
| 2025-11-04 | 53.26 | $52.37 | 12914 |
| 2025-11-03 | 53.34 | $52.96 | 2730 |
| 2025-10-31 | 53.36 | $53.24 | 14824 |
| 2025-10-30 | 53.37 | $52.76 | 2300 |
| 2025-10-29 | 53.42 | $53.29 | 4124 |
| 2025-10-28 | 53.42 | $54.05 | 3344 |
| 2025-10-27 | 53.34 | $54.35 | 5421 |
| 2025-10-24 | 53.23 | $54.18 | 4132 |
| 2025-10-23 | 53.13 | $53.71 | 5400 |
| 2025-10-22 | 53.07 | $52.80 | 10200 |
| 2025-10-21 | 53.10 | $53.60 | 8100 |
| 2025-10-20 | 53.06 | $53.56 | 1000 |
| 2025-10-17 | 53.02 | $52.77 | 3200 |
| 2025-10-16 | 53.06 | $52.78 | 37400 |
| 2025-10-15 | 53.12 | $53.41 | 56628 |
| 2025-10-14 | 53.11 | $53.27 | 8510 |
| 2025-10-13 | 53.12 | $52.63 | 1925 |
| 2025-10-10 | 53.20 | $51.44 | 5300 |
| 2025-10-09 | 53.39 | $52.90 | 16728 |
| 2025-10-08 | 53.46 | $53.63 | 3800 |
| 2025-10-07 | 53.46 | $52.97 | 6638 |
| 2025-10-06 | 53.52 | $53.65 | 9000 |
| 2025-10-03 | 53.52 | $53.57 | 17945 |
| 2025-10-02 | 53.53 | $53.39 | 25624 |
| 2025-10-01 | 53.55 | $53.19 | 70304 |
| 2025-09-30 | 53.60 | $53.28 | 11600 |
| 2025-09-29 | 53.64 | $53.09 | 1900 |
| 2025-09-26 | 53.69 | $53.26 | 1326 |
| 2025-09-25 | 53.74 | $52.73 | 4300 |
| 2025-09-24 | 53.84 | $53.15 | 13900 |
| 2025-09-23 | 53.90 | $53.92 | 1225 |
| 2025-09-22 | 53.89 | $54.20 | 4108 |
| 2025-09-19 | 53.85 | $54.15 | 5400 |
| 2025-09-18 | 53.80 | $54.95 | 3077 |
| 2025-09-17 | 53.67 | $53.57 | 17932 |
| 2025-09-16 | 53.66 | $53.60 | 15602 |
| 2025-09-15 | 53.64 | $53.64 | 7842 |
| 2025-09-12 | 53.60 | $53.64 | 44328 |
| 2025-09-11 | 53.56 | $54.40 | 2800 |
| 2025-09-10 | 53.45 | $53.53 | 2422 |
| 2025-09-09 | 53.40 | $53.47 | 3807 |
| 2025-09-08 | 53.35 | $54.07 | 2924 |
| 2025-09-05 | 53.23 | $53.92 | 810 |
| 2025-09-04 | 53.11 | $53.74 | 1700 |
| 2025-09-03 | 52.98 | $53.03 | 2600 |
| 2025-09-02 | 52.92 | $53.26 | 8000 |
| 2025-08-29 | 52.83 | $53.60 | 2039 |
| 2025-08-28 | 52.69 | $54.12 | 6600 |
| 2025-08-27 | 52.48 | $54.00 | 4206 |
| 2025-08-26 | 52.27 | $53.64 | 2500 |
| 2025-08-25 | 52.08 | $53.27 | 12721 |
| 2025-08-22 | 51.92 | $53.83 | 2300 |
| 2025-08-21 | 51.69 | $52.09 | 18700 |
| 2025-08-20 | 51.62 | $52.00 | 12000 |
| 2025-08-19 | 51.55 | $52.05 | 15400 |
| 2025-08-18 | 51.47 | $52.22 | 3520 |
| 2025-08-15 | 51.37 | $51.99 | 12403 |
| 2025-08-14 | 51.29 | $52.38 | 14800 |
| 2025-08-13 | 51.17 | $53.02 | 3247 |
| 2025-08-12 | 50.97 | $52.12 | 19100 |
| 2025-08-11 | 50.85 | $50.54 | 5916 |
| 2025-08-08 | 50.88 | $50.69 | 7800 |
| 2025-08-07 | 50.90 | $50.59 | 8035 |
| 2025-08-06 | 50.93 | $50.85 | 7134 |
| 2025-08-05 | 50.94 | $51.44 | 4726 |
| 2025-08-04 | 50.89 | $51.10 | 18200 |
| 2025-08-01 | 50.87 | $50.21 | 24800 |
| 2025-07-31 | 50.94 | $50.59 | 9800 |
| 2025-07-30 | 50.98 | $51.37 | 20100 |
| 2025-07-29 | 50.94 | $51.06 | 14830 |
| 2025-07-28 | 50.93 | $51.04 | 6205 |
| 2025-07-25 | 50.91 | $50.97 | 4600 |
| 2025-07-24 | 50.90 | $50.56 | 11300 |
| 2025-07-23 | 50.93 | $51.23 | 3723 |
| 2025-07-22 | 50.89 | $50.89 | 58300 |
| 2025-07-21 | 50.87 | $50.79 | 3926 |
| 2025-07-18 | 50.85 | $51.07 | 3100 |
| 2025-07-17 | 50.80 | $51.21 | 12130 |
| 2025-07-16 | 50.72 | $50.47 | 3406 |
| 2025-07-15 | 50.71 | $50.13 | 9700 |
| 2025-07-14 | 50.72 | $51.15 | 22400 |
| 2025-07-11 | 50.63 | $50.99 | 42400 |
| 2025-07-10 | 50.55 | $51.44 | 10700 |
| 2025-07-09 | 50.41 | $51.38 | 8900 |
| 2025-07-08 | 50.28 | $50.88 | 44800 |
| 2025-07-07 | 50.19 | $50.66 | 16427 |
| 2025-07-03 | 50.12 | $51.43 | 4600 |
| 2025-07-02 | 49.96 | $51.03 | 28500 |
| 2025-07-01 | 49.83 | $50.63 | 7824 |
| 2025-06-30 | 49.73 | $50.47 | 3800 |
| 2025-06-27 | 49.64 | $50.53 | 13400 |
| 2025-06-26 | 49.53 | $50.41 | 11100 |
| 2025-06-25 | 49.43 | $49.68 | 12200 |
| 2025-06-24 | 49.39 | $50.18 | 5205 |
| 2025-06-23 | 49.30 | $49.63 | 13300 |
| 2025-06-20 | 49.25 | $48.89 | 3302 |
| 2025-06-18 | 49.27 | $48.98 | 7500 |
| 2025-06-17 | 49.28 | $48.88 | 5245 |
| 2025-06-16 | 49.30 | $49.25 | 9027 |
| 2025-06-13 | 49.29 | $48.92 | 7500 |
| 2025-06-12 | 49.32 | $49.61 | 98000 |
| 2025-06-11 | 49.28 | $49.61 | 7300 |
| 2025-06-10 | 49.23 | $49.90 | 9800 |
| 2025-06-09 | 49.16 | $50.07 | 6600 |
| 2025-06-06 | 49.06 | $49.94 | 16018 |
| 2025-06-05 | 48.96 | $49.37 | 4501 |
| 2025-06-04 | 48.91 | $49.32 | 10000 |
| 2025-06-03 | 48.85 | $49.42 | 1400 |
| 2025-06-02 | 48.77 | $48.81 | 5934 |
| 2025-05-30 | 48.74 | $48.76 | 7000 |
| 2025-05-29 | 48.70 | $48.72 | 2400 |
| 2025-05-28 | 48.66 | $48.56 | 59600 |
| 2025-05-27 | 48.61 | $49.16 | 8046 |
| 2025-05-23 | 48.49 | $47.90 | 14000 |
| 2025-05-22 | 48.48 | $48.08 | 6300 |
| 2025-05-21 | 48.43 | $48.23 | 9547 |
| 2025-05-20 | 48.36 | $49.52 | 2900 |
| 2025-05-19 | 48.13 | $49.63 | 9120 |
| 2025-05-16 | 47.86 | $49.79 | 8929 |
| 2025-05-15 | 47.55 | $49.31 | 15317 |
| 2025-05-14 | 47.25 | $49.03 | 20600 |
| 2025-05-13 | 46.96 | $49.52 | 15300 |
| 2025-05-12 | 46.59 | $49.52 | 11600 |
| 2025-05-09 | 46.19 | $47.80 | 3206 |
| 2025-05-08 | 45.94 | $47.87 | 3717 |
| 2025-05-07 | 45.66 | $47.09 | 3617 |
| 2025-05-06 | 45.43 | $46.92 | 5929 |
| 2025-05-05 | 45.19 | $47.34 | 3019 |
| 2025-05-02 | 44.89 | $47.54 | 3700 |
| 2025-05-01 | 44.56 | $46.07 | 3100 |
| 2025-04-30 | 44.37 | $45.55 | 3900 |
| 2025-04-29 | 44.24 | $45.78 | 5903 |
| 2025-04-28 | 44.10 | $45.38 | 20047 |
| 2025-04-25 | 43.99 | $45.32 | 32300 |
| 2025-04-24 | 43.91 | $45.36 | 67900 |
| 2025-04-23 | 43.83 | $44.48 | 25533 |
| 2025-04-22 | 43.86 | $43.65 | 4609 |
| 2025-04-21 | 43.99 | $42.55 | 42132 |
| 2025-04-17 | 44.24 | $43.68 | 5709 |
| 2025-04-16 | 44.41 | $43.36 | 32700 |
| 2025-04-15 | 44.63 | $43.99 | 16032 |
| 2025-04-14 | 44.80 | $43.97 | 15703 |
| 2025-04-11 | 44.99 | $43.45 | 55200 |
| 2025-04-10 | 45.25 | $43.01 | 25808 |
| 2025-04-09 | 45.56 | $44.83 | 55600 |
| 2025-04-08 | 45.71 | $41.09 | 30700 |
| 2025-04-07 | 46.24 | $42.08 | 34900 |
| 2025-04-04 | 46.70 | $42.57 | 41600 |
| 2025-04-03 | 47.13 | $44.66 | 26800 |
| 2025-04-02 | 47.38 | $47.79 | 12900 |
| 2025-04-01 | 47.34 | $46.94 | 38000 |
| 2025-03-31 | 47.38 | $46.62 | 15600 |
| 2025-03-28 | 47.46 | $46.65 | 23200 |
| 2025-03-27 | 47.56 | $47.63 | 1516 |
| 2025-03-26 | 47.57 | $47.96 | 3200 |
| 2025-03-25 | 47.55 | $48.58 | 5200 |
| 2025-03-24 | 47.49 | $48.60 | 5800 |
| 2025-03-21 | 47.43 | $47.32 | 5600 |
| 2025-03-20 | 47.51 | $47.51 | 25712 |
| 2025-03-19 | 47.59 | $47.83 | 14046 |
| 2025-03-18 | 47.66 | $47.04 | 24700 |
| 2025-03-17 | 47.83 | $47.42 | 19814 |
| 2025-03-14 | 47.98 | $47.03 | 88300 |
| 2025-03-13 | 48.20 | $45.81 | 134000 |
| 2025-03-12 | 48.56 | $46.62 | 37100 |
| 2025-03-11 | 48.87 | $46.57 | 55648 |
| 2025-03-10 | 49.22 | $46.34 | 20512 |
| 2025-03-07 | 49.62 | $47.66 | 57100 |
| 2025-03-06 | 49.92 | $47.78 | 5538 |
| 2025-03-05 | 50.24 | $48.67 | 13500 |
| 2025-03-04 | 50.49 | $48.00 | 25600 |
| 2025-03-03 | 50.83 | $48.59 | 10801 |
| 2025-02-28 | 51.13 | $49.89 | 12408 |
| 2025-02-27 | 51.33 | $49.33 | 5000 |
| 2025-02-26 | 51.60 | $50.08 | 10300 |
| 2025-02-25 | 51.81 | $49.96 | 12122 |
| 2025-02-24 | 52.05 | $50.07 | 19913 |
| 2025-02-21 | 52.30 | $50.38 | 15025 |
| 2025-02-20 | 52.53 | $51.72 | 9033 |
| 2025-02-19 | 52.64 | $52.17 | 19300 |
| 2025-02-18 | 52.72 | $52.50 | 9847 |
| 2025-02-14 | 52.76 | $52.09 | 6034 |
| 2025-02-13 | 52.85 | $52.01 | 15200 |
| 2025-02-12 | 52.95 | $51.70 | 49843 |
| 2025-02-11 | 53.08 | $52.37 | 34900 |
| 2025-02-10 | 53.13 | $52.80 | 12912 |
| 2025-02-07 | 53.13 | $52.79 | 26400 |
| 2025-02-06 | 53.13 | $53.44 | 5900 |
| 2025-02-05 | 53.05 | $53.72 | 9345 |
| 2025-02-04 | 52.94 | $53.15 | 9300 |
| 2025-02-03 | 52.87 | $52.44 | 13100 |
| 2025-01-31 | 52.86 | $53.13 | 5523 |
| 2025-01-30 | 52.78 | $53.63 | 29138 |
| 2025-01-29 | 52.64 | $53.01 | 6134 |
| 2025-01-28 | 52.56 | $53.23 | 6805 |
| 2025-01-27 | 52.44 | $52.75 | 13727 |
| 2025-01-24 | 52.37 | $53.50 | 11100 |
| 2025-01-23 | 52.22 | $53.75 | 7700 |
| 2025-01-22 | 52.03 | $53.72 | 7029 |
| 2025-01-21 | 51.84 | $53.93 | 10544 |
| 2025-01-17 | 51.61 | $52.96 | 7500 |
| 2025-01-16 | 51.48 | $52.60 | 8900 |
| 2025-01-15 | 51.39 | $52.38 | 10437 |
| 2025-01-14 | 51.34 | $51.29 | 12206 |
| 2025-01-13 | 51.40 | $50.38 | 22300 |
| 2025-01-10 | 51.57 | $50.30 | 14300 |
| 2025-01-08 | 51.77 | $51.40 | 30700 |
| 2025-01-07 | 51.88 | $51.20 | 24913 |
| 2025-01-06 | 52.03 | $51.71 | 40610 |
| 2025-01-03 | 52.15 | $51.70 | 9535 |
| 2025-01-02 | 52.29 | $51.05 | 25400 |
| 2024-12-31 | 52.51 | $51.26 | 35721 |
| 2024-12-30 | 52.74 | $51.05 | 117948 |
| 2024-12-27 | 53.01 | $51.59 | 25212 |
| 2024-12-26 | 53.25 | $52.27 | 16600 |
| 2024-12-24 | 53.44 | $51.96 | 22517 |
| 2024-12-23 | 53.68 | $51.45 | 39537 |
| 2024-12-20 | 53.99 | $51.75 | 37230 |
| 2024-12-19 | 54.29 | $51.37 | 23100 |
| 2024-12-18 | 54.63 | $51.48 | 15148 |
| 2024-12-17 | 54.97 | $53.67 | 7100 |
| 2024-12-16 | 55.10 | $54.47 | 4515 |
| 2024-12-13 | 55.15 | $54.14 | 18911 |
| 2024-12-12 | 55.23 | $54.60 | 6312 |
| 2024-12-11 | 55.27 | $55.05 | 7143 |
| 2024-12-10 | 55.26 | $54.62 | 8100 |
| 2024-12-09 | 55.30 | $54.85 | 25649 |
| 2024-12-06 | 55.32 | $55.39 | 65209 |
| 2024-12-05 | 55.29 | $55.35 | 22800 |
| 2024-12-04 | 55.26 | $55.95 | 21406 |
| 2024-12-03 | 55.16 | $55.79 | 112231 |
| 2024-12-02 | 55.05 | $56.03 | 24235 |
| 2024-11-29 | 54.89 | $55.99 | 3600 |
| 2024-11-27 | 54.72 | $55.79 | 39300 |
| 2024-11-26 | 54.54 | $56.01 | 10800 |
| 2024-11-25 | 54.33 | $56.33 | 21100 |
| 2024-11-22 | 54.06 | $55.42 | 21730 |
| 2024-11-21 | 53.87 | $54.55 | 32813 |
| 2024-11-20 | 53.75 | $53.73 | 62649 |
| 2024-11-19 | 53.69 | $53.67 | 57600 |
| 2024-11-18 | 53.64 | $53.28 | 116700 |
| 2024-11-15 | 53.62 | $53.20 | 47700 |
| 2024-11-14 | 53.61 | $54.04 | 19800 |
| 2024-11-13 | 53.52 | $54.67 | 19000 |
| 2024-11-12 | 53.36 | $55.09 | 52538 |
| 2024-11-11 | 53.16 | $55.85 | 42900 |
| 2024-11-08 | 52.87 | $55.30 | 27900 |
| 2024-11-07 | 52.63 | $55.18 | 22049 |
| 2024-11-06 | 52.38 | $55.21 | 23800 |
| 2024-11-05 | 52.12 | $52.19 | 2577 |
| 2024-11-04 | 52.15 | $51.24 | 3300 |
| 2024-11-01 | 52.27 | $51.12 | 4800 |
| 2024-10-31 | 52.41 | $51.01 | 12839 |
| 2024-10-30 | 52.57 | $51.93 | 18329 |
| 2024-10-29 | 52.64 | $51.97 | 26300 |
| 2024-10-28 | 52.71 | $52.57 | 4200 |
| 2024-10-25 | 52.72 | $51.90 | 22046 |
| 2024-10-24 | 52.80 | $51.93 | 60324 |
| 2024-10-23 | 52.89 | $51.91 | 7300 |
| 2024-10-22 | 52.97 | $52.36 | 5500 |
| 2024-10-21 | 53.02 | $52.80 | 44702 |
| 2024-10-18 | 53.03 | $53.57 | 30504 |
| 2024-10-17 | 52.96 | $53.86 | 31300 |
| 2024-10-16 | 52.86 | $53.94 | 110600 |
| 2024-10-15 | 52.74 | $53.39 | 25300 |
| 2024-10-14 | 52.68 | $53.57 | 3800 |
| 2024-10-11 | 52.58 | $53.19 | 9900 |
| 2024-10-10 | 52.52 | $52.28 | 257700 |
| 2024-10-09 | 52.53 | $52.50 | 17211 |
| 2024-10-08 | 52.51 | $52.30 | 26000 |
| 2024-10-07 | 52.50 | $52.23 | 8639 |
| 2024-10-04 | 52.48 | $52.75 | 13230 |
| 2024-10-03 | 52.40 | $52.13 | 20800 |
| 2024-10-02 | 52.37 | $52.32 | 27703 |
| 2024-10-01 | 52.31 | $52.35 | 18900 |
| 2024-09-30 | 52.24 | $52.92 | 30300 |
| 2024-09-27 | 52.12 | $52.81 | 17800 |
| 2024-09-26 | 52.00 | $52.67 | 27900 |
| 2024-09-25 | 51.90 | $52.46 | 20200 |
| 2024-09-24 | 51.81 | $53.06 | 30800 |
| 2024-09-23 | 51.67 | $53.07 | 42648 |
| 2024-09-20 | 51.52 | $53.01 | 50600 |
| 2024-09-19 | 51.37 | $53.45 | 64700 |
| 2024-09-18 | 51.17 | $52.39 | 264100 |
| 2024-09-17 | 51.06 | $52.20 | 42332 |
| 2024-09-16 | 50.97 | $51.89 | 30140 |
| 2024-09-13 | 50.90 | $51.52 | 49675 |
| 2024-09-12 | 50.87 | $50.54 | 54500 |
| 2024-09-11 | 50.92 | $49.95 | 5000 |
| 2024-09-10 | 51.03 | $49.61 | 2519 |
| 2024-09-09 | 51.16 | $49.73 | 3527 |
| 2024-09-06 | 51.29 | $49.52 | 5022 |
| 2024-09-05 | 51.43 | $50.32 | 2200 |
| 2024-09-04 | 51.49 | $50.65 | 3862 |
| 2024-09-03 | 51.50 | $50.94 | 9100 |
| 2024-08-30 | 51.46 | $52.64 | 9826 |
| 2024-08-29 | 51.25 | $52.35 | 23308 |
| 2024-08-28 | 51.06 | $52.15 | 18405 |
| 2024-08-27 | 50.89 | $52.33 | 12500 |
| 2024-08-26 | 50.70 | $52.63 | 2600 |
| 2024-08-23 | 50.48 | $52.81 | 29200 |
| 2024-08-22 | 50.23 | $51.19 | 7317 |
| 2024-08-21 | 50.14 | $51.48 | 3400 |
| 2024-08-20 | 50.01 | $50.76 | 9700 |
| 2024-08-19 | 49.96 | $51.39 | 13900 |
| 2024-08-16 | 49.85 | $50.88 | 10340 |
| 2024-08-15 | 49.79 | $50.82 | 3800 |
| 2024-08-14 | 49.74 | $49.76 | 23100 |
| 2024-08-13 | 49.79 | $49.76 | 6200 |
| 2024-08-12 | 49.87 | $49.05 | 13502 |
| 2024-08-09 | 50.02 | $49.37 | 4500 |
| 2024-08-08 | 50.14 | $49.03 | 6800 |
| 2024-08-07 | 50.30 | $47.70 | 14515 |
| 2024-08-06 | 50.59 | $48.20 | 4719 |
| 2024-08-05 | 50.84 | $47.68 | 9400 |
| 2024-08-02 | 51.14 | $49.22 | 45300 |
| 2024-08-01 | 51.29 | $50.75 | 63139 |
| 2024-07-31 | 51.28 | $52.25 | 30346 |
| 2024-07-30 | 51.11 | $51.74 | 9100 |
| 2024-07-29 | 50.98 | $51.67 | 49524 |
| 2024-07-26 | 50.84 | $51.82 | 5500 |
| 2024-07-25 | 50.67 | $51.00 | 45100 |
| 2024-07-24 | 50.56 | $50.61 | 29905 |
| 2024-07-23 | 50.48 | $51.81 | 7100 |
| 2024-07-22 | 50.27 | $51.58 | 6344 |
| 2024-07-19 | 50.07 | $50.90 | 8600 |
| 2024-07-18 | 49.91 | $51.28 | 6900 |
| 2024-07-17 | 49.71 | $51.85 | 14510 |
| 2024-07-16 | 49.44 | $52.78 | 63400 |
| 2024-07-15 | 49.05 | $51.05 | 4919 |
| 2024-07-12 | 48.82 | $50.40 | 8803 |
| 2024-07-11 | 48.64 | $50.02 | 1600 |
| 2024-07-10 | 48.49 | $48.80 | 38913 |
| 2024-07-09 | 48.45 | $48.34 | 4720 |
| 2024-07-08 | 48.46 | $48.64 | 63000 |
| 2024-07-05 | 48.43 | $48.51 | 600 |
| 2024-07-03 | 48.42 | $48.66 | 46533 |
| 2024-07-02 | 48.40 | $48.61 | 245709 |
| 2024-07-01 | 48.37 | $48.34 | 3909 |
| 2024-06-28 | 48.38 | $48.81 | 4614 |
| 2024-06-27 | 48.34 | $48.39 | 5027 |
| 2024-06-26 | 48.34 | $48.23 | 13200 |
| 2024-06-25 | 48.36 | $48.26 | 900 |
| 2024-06-24 | 48.38 | $48.57 | 1617 |
| 2024-06-21 | 48.38 | $48.34 | 5315 |
| 2024-06-20 | 48.39 | $48.23 | 14220 |
| 2024-06-18 | 48.43 | $48.38 | 2505 |
| 2024-06-17 | 48.45 | $48.25 | 7400 |
| 2024-06-14 | 48.50 | $47.72 | 8313 |
| 2024-06-13 | 48.60 | $48.48 | 2400 |
| 2024-06-12 | 48.64 | $48.98 | 1135 |
| 2024-06-11 | 48.63 | $48.12 | 1445 |
| 2024-06-10 | 48.70 | $48.29 | 6436 |
| 2024-06-07 | 48.77 | $48.07 | 12900 |
| 2024-06-06 | 48.86 | $48.48 | 1700 |
| 2024-06-05 | 48.92 | $48.82 | 800 |
| 2024-06-04 | 48.94 | $47.96 | 1600 |
| 2024-06-03 | 49.05 | $48.61 | 2900 |
| 2024-05-31 | 49.10 | $49.13 | 3000 |
| 2024-05-30 | 49.09 | $48.79 | 2000 |
| 2024-05-29 | 49.10 | $48.47 | 12800 |
| 2024-05-28 | 49.14 | $48.98 | 23706 |
| 2024-05-24 | 49.13 | $49.08 | 4432 |
| 2024-05-23 | 49.10 | $48.53 | 2800 |
| 2024-05-22 | 49.12 | $49.07 | 11200 |
| 2024-05-21 | 49.09 | $49.53 | 2400 |
| 2024-05-20 | 48.99 | $49.68 | 2818 |
| 2024-05-17 | 48.87 | $49.40 | 233 |
| 2024-05-16 | 48.77 | $49.43 | 11536 |
| 2024-05-15 | 48.64 | $49.79 | 7200 |
| 2024-05-14 | 48.46 | $49.40 | 2500 |
| 2024-05-13 | 48.31 | $49.01 | 8834 |
| 2024-05-10 | 48.19 | $49.35 | 300 |
| 2024-05-09 | 48.02 | $49.32 | 100 |
| 2024-05-08 | 47.86 | $48.93 | 5600 |
| 2024-05-07 | 47.72 | $49.12 | 6914 |
| 2024-05-06 | 47.57 | $48.80 | 7410 |
| 2024-05-03 | 47.45 | $48.24 | 1400 |
| 2024-05-02 | 47.39 | $47.70 | 500 |
| 2024-05-01 | 47.38 | $47.21 | 11340 |
| 2024-04-30 | 47.42 | $47.29 | 3300 |
| 2024-04-29 | 47.46 | $48.13 | 914 |
| 2024-04-26 | 47.43 | $47.76 | 26500 |
| 2024-04-25 | 47.44 | $47.55 | 3100 |
| 2024-04-24 | 47.49 | $47.66 | 1200 |
| 2024-04-23 | 47.52 | $47.65 | 6613 |
| 2024-04-22 | 47.56 | $46.69 | 10714 |
| 2024-04-19 | 47.69 | $46.24 | 3526 |
| 2024-04-18 | 47.89 | $46.20 | 1300 |
| 2024-04-17 | 48.09 | $46.37 | 3213 |
| 2024-04-16 | 48.29 | $46.88 | 6149 |
| 2024-04-15 | 48.44 | $47.05 | 2800 |
| 2024-04-12 | 48.57 | $47.58 | 1400 |
| 2024-04-11 | 48.64 | $48.39 | 7300 |
| 2024-04-10 | 48.64 | $48.11 | 11013 |
| 2024-04-09 | 48.66 | $49.04 | 9647 |
| 2024-04-08 | 48.59 | $49.00 | 14038 |
| 2024-04-05 | 48.51 | $48.85 | 12904 |
| 2024-04-04 | 48.44 | $48.28 | 500 |
| 2024-04-03 | 48.43 | $48.83 | 1315 |
| 2024-04-02 | 48.35 | $48.56 | 440 |
| 2024-04-01 | 48.30 | $49.29 | 3943 |
| 2024-03-28 | 48.17 | $49.64 | 2516 |
| 2024-03-27 | 48.00 | $49.20 | 600 |
| 2024-03-26 | 47.86 | $48.40 | 2424 |
| 2024-03-25 | 47.79 | $48.40 | 1600 |
| 2024-03-22 | 47.72 | $48.42 | 243 |
| 2024-03-21 | 47.63 | $48.74 | 6717 |
| 2024-03-20 | 47.50 | $48.22 | 100 |
| 2024-03-19 | 47.41 | $47.51 | 100 |
| 2024-03-18 | 47.39 | $47.01 | 1500 |
| 2024-03-15 | 47.41 | $47.10 | 1000 |
| 2024-03-14 | 47.42 | $47.02 | 500 |
| 2024-03-13 | 47.43 | $47.56 | 219 |
| 2024-03-12 | 47.38 | $47.59 | 100 |
| 2024-03-11 | 47.33 | $47.45 | 17900 |
| 2024-03-08 | 47.28 | $47.74 | 1136 |
| 2024-03-07 | 47.19 | $48.11 | 736 |
| 2024-03-06 | 47.05 | $47.61 | 3139 |
| 2024-03-05 | 46.94 | $47.36 | 2904 |
| 2024-03-04 | 46.84 | $47.81 | 53600 |
| 2024-03-01 | 46.69 | $47.90 | 3325 |
| 2024-02-29 | 46.51 | $47.56 | 100 |
| 2024-02-28 | 46.35 | $47.15 | 100 |
| 2024-02-27 | 46.22 | $47.15 | 400 |
| 2024-02-26 | 46.09 | $46.80 | 1000 |
| 2024-02-23 | 45.97 | $46.80 | 531 |
| 2024-02-22 | 45.85 | $46.70 | 100 |
| 2024-02-21 | 45.73 | $46.09 | 814 |
| 2024-02-20 | 45.66 | $46.07 | 15437 |
| 2024-02-16 | 45.59 | $46.73 | 2147 |
| 2024-02-15 | 45.45 | $46.99 | 4100 |
| 2024-02-14 | 45.27 | $46.11 | 2600 |
| 2024-02-13 | 45.17 | $45.16 | 1800 |
| 2024-02-12 | 45.14 | $46.59 | 9012 |
| 2024-02-09 | 44.98 | $46.10 | 1134 |
| 2024-02-08 | 44.84 | $45.33 | 100 |
| 2024-02-07 | 44.78 | $44.70 | 600 |
| 2024-02-06 | 44.78 | $44.56 | 100 |
| 2024-02-05 | 44.79 | $44.45 | 8544 |
| 2024-02-02 | 44.80 | $44.88 | 300 |
| 2024-02-01 | 44.77 | $44.85 | 328 |
| 2024-01-31 | 44.73 | $44.58 | 1547 |
| 2024-01-30 | 44.73 | $45.41 | 608 |
| 2024-01-29 | 44.64 | $45.49 | 2508 |
| 2024-01-26 | 44.55 | $44.89 | 1600 |
| 2024-01-25 | 44.52 | $44.86 | 800 |
| 2024-01-24 | 44.50 | $44.70 | 8901 |
| 2024-01-23 | 44.50 | $45.13 | 400 |
| 2024-01-22 | 44.46 | $45.32 | 1500 |
| 2024-01-19 | 44.39 | $44.64 | 7717 |
| 2024-01-18 | 44.40 | $44.26 | 10710 |
| 2024-01-17 | 44.44 | $43.82 | 1700 |
| 2024-01-16 | 44.53 | $44.08 | 628 |
| 2024-01-12 | 44.60 | $44.34 | 2320 |
| 2024-01-11 | 44.64 | $44.21 | 90100 |
| 2024-01-10 | 44.69 | $44.38 | 5200 |
| 2024-01-09 | 44.72 | $44.16 | 4000 |
| 2024-01-08 | 44.76 | $44.44 | 623 |
| 2024-01-05 | 44.76 | $43.64 | 2300 |
| 2024-01-04 | 44.83 | $43.72 | 713 |
| 2024-01-03 | 44.89 | $43.76 | 10300 |
| 2024-01-02 | 44.94 | $44.88 | 800 |
| 2023-12-29 | 44.87 | $45.35 | 6725 |
| 2023-12-28 | 44.75 | $45.90 | 28000 |
| 2023-12-27 | 44.55 | $46.07 | 9600 |
| 2023-12-26 | 44.31 | $46.08 | 4800 |
| 2023-12-22 | 44.05 | $45.53 | 223 |
| 2023-12-21 | 43.82 | $45.25 | 215 |
| 2023-12-20 | 43.61 | $44.62 | 3300 |
| 2023-12-19 | 43.44 | $45.35 | 3700 |
| 2023-12-18 | 43.18 | $44.68 | 400 |
| 2023-12-15 | 42.97 | $44.67 | 6900 |
| 2023-12-14 | 42.75 | $44.95 | 11035 |
| 2023-12-13 | 42.48 | $44.13 | 2400 |
| 2023-12-12 | 42.28 | $42.91 | 4837 |
| 2023-12-11 | 42.19 | $42.92 | 15201 |
| 2023-12-08 | 42.07 | $42.65 | 9600 |
| 2023-12-07 | 41.97 | $42.32 | 18500 |
| 2023-12-06 | 41.89 | $42.27 | 4604 |
| 2023-12-05 | 41.79 | $42.39 | 800 |
| 2023-12-04 | 41.68 | $43.07 | 1500 |
| 2023-12-01 | 41.49 | $42.72 | 7300 |
| 2023-11-30 | 41.32 | $41.75 | 8934 |
| 2023-11-29 | 41.23 | $41.53 | 1500 |
| 2023-11-28 | 41.14 | $41.41 | 400 |
| 2023-11-27 | 41.05 | $41.85 | 6413 |
| 2023-11-24 | 40.90 | $41.93 | 2600 |
| 2023-11-22 | 40.72 | $41.71 | 219 |
| 2023-11-21 | 40.55 | $41.39 | 1301 |
| 2023-11-20 | 40.40 | $41.82 | 4821 |
| 2023-11-17 | 40.20 | $41.58 | 100 |
| 2023-11-16 | 40.00 | $41.24 | 100 |
| 2023-11-15 | 39.83 | $41.67 | 500 |
| 2023-11-14 | 39.61 | $41.61 | 1022 |
| 2023-11-13 | 39.39 | $39.94 | 2200 |
| 2023-11-10 | 39.33 | $39.76 | 200 |
| 2023-11-09 | 39.29 | $39.24 | 740 |
| 2023-11-08 | 39.30 | $39.69 | 16244 |
| 2023-11-07 | 39.27 | $40.07 | 1100 |
| 2023-11-06 | 39.21 | $40.09 | 1500 |
| 2023-11-03 | 39.15 | $40.48 | 400 |
| 2023-11-02 | 39.04 | $39.62 | 10900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
67.64
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.82
Average
51.82
Maximum
68.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.64 | $66.78 | 32623 |
| 2026-07-16 | 67.70 | $66.87 | 7720 |
| 2026-07-15 | 67.75 | $66.78 | 3042 |
| 2026-07-14 | 67.81 | $66.86 | 7421 |
| 2026-07-13 | 67.87 | $66.38 | 5900 |
| 2026-07-10 | 68.02 | $67.01 | 7400 |
| 2026-07-09 | 68.06 | $67.41 | 10012 |
| 2026-07-08 | 68.01 | $66.04 | 4900 |
| 2026-07-07 | 68.24 | $66.74 | 32300 |
| 2026-07-06 | 68.34 | $67.53 | 9800 |
| 2026-07-02 | 68.28 | $67.29 | 5802 |
| 2026-07-01 | 68.24 | $68.39 | 13100 |
| 2026-06-30 | 67.96 | $69.23 | 9619 |
| 2026-06-29 | 67.44 | $68.50 | 10129 |
| 2026-06-26 | 66.99 | $68.07 | 7200 |
| 2026-06-25 | 66.53 | $67.83 | 4300 |
| 2026-06-24 | 66.05 | $66.36 | 5937 |
| 2026-06-23 | 65.79 | $66.02 | 4824 |
| 2026-06-22 | 65.54 | $66.82 | 10825 |
| 2026-06-18 | 65.08 | $66.18 | 11700 |
| 2026-06-17 | 64.68 | $64.82 | 21700 |
| 2026-06-16 | 64.48 | $65.25 | 7115 |
| 2026-06-15 | 64.16 | $65.81 | 7400 |
| 2026-06-12 | 63.65 | $65.18 | 5800 |
| 2026-06-11 | 63.19 | $64.50 | 11300 |
| 2026-06-10 | 62.80 | $62.32 | 5909 |
| 2026-06-09 | 62.79 | $63.02 | 8610 |
| 2026-06-08 | 62.64 | $62.39 | 150800 |
| 2026-06-05 | 62.58 | $61.70 | 13720 |
| 2026-06-04 | 62.66 | $63.23 | 13000 |
| 2026-06-03 | 62.41 | $62.66 | 8630 |
| 2026-06-02 | 62.25 | $62.97 | 6920 |
| 2026-06-01 | 61.99 | $62.04 | 12600 |
| 2026-05-29 | 61.87 | $62.06 | 72923 |
| 2026-05-28 | 61.73 | $62.43 | 9100 |
| 2026-05-27 | 61.48 | $62.03 | 50628 |
| 2026-05-26 | 61.27 | $62.50 | 38227 |
| 2026-05-22 | 60.93 | $61.14 | 13200 |
| 2026-05-21 | 60.81 | $60.63 | 7827 |
| 2026-05-20 | 60.77 | $60.36 | 7500 |
| 2026-05-19 | 60.79 | $58.88 | 2200 |
| 2026-05-18 | 61.11 | $59.45 | 2605 |
| 2026-05-15 | 61.36 | $59.82 | 9100 |
| 2026-05-14 | 61.57 | $60.99 | 3700 |
| 2026-05-13 | 61.56 | $60.66 | 4900 |
| 2026-05-12 | 61.61 | $60.82 | 4713 |
| 2026-05-11 | 61.63 | $61.42 | 12821 |
| 2026-05-08 | 61.51 | $61.67 | 10800 |
| 2026-05-07 | 61.32 | $61.17 | 26643 |
| 2026-05-06 | 61.19 | $62.49 | 5900 |
| 2026-05-05 | 60.75 | $61.20 | 10400 |
| 2026-05-04 | 60.51 | $60.11 | 20200 |
| 2026-05-01 | 60.45 | $60.35 | 14149 |
| 2026-04-30 | 60.33 | $60.73 | 16214 |
| 2026-04-29 | 60.09 | $59.09 | 22012 |
| 2026-04-28 | 60.16 | $59.55 | 15400 |
| 2026-04-27 | 60.13 | $60.29 | 3600 |
| 2026-04-24 | 59.94 | $60.41 | 4206 |
| 2026-04-23 | 59.68 | $60.04 | 30900 |
| 2026-04-22 | 59.45 | $60.10 | 264400 |
| 2026-04-21 | 59.17 | $60.20 | 61143 |
| 2026-04-20 | 58.81 | $60.83 | 2100 |
| 2026-04-17 | 58.25 | $60.45 | 4907 |
| 2026-04-16 | 57.68 | $59.10 | 827904 |
| 2026-04-15 | 57.30 | $58.89 | 6240 |
| 2026-04-14 | 56.89 | $59.09 | 10200 |
| 2026-04-13 | 56.38 | $58.71 | 5208 |
| 2026-04-10 | 55.86 | $57.73 | 7900 |
| 2026-04-09 | 55.46 | $58.07 | 5101 |
| 2026-04-08 | 54.93 | $57.72 | 11900 |
| 2026-04-07 | 54.40 | $55.64 | 4800 |
| 2026-04-06 | 54.21 | $55.73 | 3316 |
| 2026-04-02 | 53.99 | $55.42 | 5100 |
| 2026-04-01 | 53.80 | $55.32 | 15301 |
| 2026-03-31 | 53.60 | $54.64 | 8041 |
| 2026-03-30 | 53.53 | $52.52 | 22500 |
| 2026-03-27 | 53.89 | $53.16 | 10600 |
| 2026-03-26 | 54.19 | $54.19 | 1926 |
| 2026-03-25 | 54.32 | $55.41 | 2900 |
| 2026-03-24 | 54.23 | $54.87 | 3030 |
| 2026-03-23 | 54.24 | $54.40 | 10700 |
| 2026-03-20 | 54.36 | $53.24 | 8246 |
| 2026-03-19 | 54.76 | $54.56 | 7500 |
| 2026-03-18 | 54.94 | $54.28 | 11000 |
| 2026-03-17 | 55.22 | $54.90 | 8800 |
| 2026-03-16 | 55.42 | $54.48 | 4503 |
| 2026-03-13 | 55.75 | $53.95 | 4323 |
| 2026-03-12 | 56.25 | $54.04 | 3622 |
| 2026-03-11 | 56.82 | $55.53 | 5266 |
| 2026-03-10 | 57.16 | $55.81 | 2707 |
| 2026-03-09 | 57.51 | $55.91 | 11800 |
| 2026-03-06 | 57.89 | $55.17 | 7706 |
| 2026-03-05 | 58.49 | $56.63 | 8300 |
| 2026-03-04 | 58.88 | $57.84 | 8344 |
| 2026-03-03 | 59.08 | $57.71 | 10844 |
| 2026-03-02 | 59.34 | $58.72 | 4910 |
| 2026-02-27 | 59.42 | $58.27 | 10200 |
| 2026-02-26 | 59.60 | $59.24 | 20244 |
| 2026-02-25 | 59.61 | $59.03 | 10328 |
| 2026-02-24 | 59.66 | $58.96 | 12519 |
| 2026-02-23 | 59.73 | $58.51 | 3009 |
| 2026-02-20 | 59.90 | $59.62 | 9748 |
| 2026-02-19 | 59.86 | $59.70 | 3117 |
| 2026-02-18 | 59.79 | $59.62 | 3200 |
| 2026-02-17 | 59.71 | $59.50 | 5918 |
| 2026-02-13 | 59.65 | $59.69 | 6700 |
| 2026-02-12 | 59.54 | $58.99 | 4736 |
| 2026-02-11 | 59.54 | $60.09 | 14031 |
| 2026-02-10 | 59.31 | $60.16 | 18146 |
| 2026-02-09 | 59.03 | $60.13 | 4400 |
| 2026-02-06 | 58.69 | $59.69 | 27912 |
| 2026-02-05 | 58.40 | $57.64 | 11634 |
| 2026-02-04 | 58.48 | $57.98 | 4100 |
| 2026-02-03 | 58.50 | $58.13 | 6407 |
| 2026-02-02 | 58.49 | $57.87 | 6036 |
| 2026-01-30 | 58.53 | $57.18 | 2721 |
| 2026-01-29 | 58.71 | $58.05 | 7300 |
| 2026-01-28 | 58.73 | $57.83 | 7500 |
| 2026-01-27 | 58.80 | $58.19 | 8819 |
| 2026-01-26 | 58.79 | $58.28 | 8200 |
| 2026-01-23 | 58.76 | $58.22 | 4000 |
| 2026-01-22 | 58.73 | $59.34 | 7224 |
| 2026-01-21 | 58.45 | $59.32 | 4410 |
| 2026-01-20 | 58.12 | $57.98 | 10900 |
| 2026-01-16 | 58.01 | $58.79 | 5131 |
| 2026-01-15 | 57.71 | $58.82 | 37600 |
| 2026-01-14 | 57.35 | $57.73 | 3300 |
| 2026-01-13 | 57.16 | $57.65 | 8700 |
| 2026-01-12 | 56.94 | $57.85 | 3500 |
| 2026-01-09 | 56.64 | $57.95 | 8245 |
| 2026-01-08 | 56.27 | $57.17 | 3000 |
| 2026-01-07 | 56.00 | $56.59 | 11836 |
| 2026-01-06 | 55.81 | $56.79 | 5705 |
| 2026-01-05 | 55.53 | $55.94 | 19100 |
| 2026-01-02 | 55.40 | $54.96 | 16900 |
| 2025-12-31 | 55.44 | $54.36 | 12100 |
| 2025-12-30 | 55.61 | $54.99 | 4600 |
| 2025-12-29 | 55.67 | $55.35 | 8444 |
| 2025-12-26 | 55.67 | $55.67 | 5200 |
| 2025-12-24 | 55.59 | $55.76 | 15400 |
| 2025-12-23 | 55.48 | $55.63 | 2244 |
| 2025-12-22 | 55.37 | $55.70 | 8041 |
| 2025-12-19 | 55.23 | $55.07 | 27100 |
| 2025-12-18 | 55.19 | $54.67 | 13214 |
| 2025-12-17 | 55.23 | $54.18 | 27400 |
| 2025-12-16 | 55.38 | $54.87 | 3534 |
| 2025-12-15 | 55.39 | $55.23 | 1800 |
| 2025-12-12 | 55.33 | $55.41 | 2900 |
| 2025-12-11 | 55.22 | $56.47 | 3700 |
| 2025-12-10 | 54.86 | $55.97 | 13500 |
| 2025-12-09 | 54.55 | $54.98 | 11400 |
| 2025-12-08 | 54.39 | $54.91 | 2600 |
| 2025-12-05 | 54.21 | $54.92 | 11900 |
| 2025-12-04 | 54.00 | $55.04 | 2417 |
| 2025-12-03 | 53.73 | $54.83 | 8500 |
| 2025-12-02 | 53.46 | $54.04 | 5019 |
| 2025-12-01 | 53.32 | $54.06 | 8849 |
| 2025-11-28 | 53.14 | $54.76 | 700 |
| 2025-11-26 | 52.79 | $54.60 | 11613 |
| 2025-11-25 | 52.41 | $54.36 | 7500 |
| 2025-11-24 | 52.02 | $53.25 | 4000 |
| 2025-11-21 | 51.81 | $52.22 | 6800 |
| 2025-11-20 | 51.79 | $50.71 | 3830 |
| 2025-11-19 | 52.08 | $51.45 | 6241 |
| 2025-11-18 | 52.26 | $51.07 | 8226 |
| 2025-11-17 | 52.56 | $51.07 | 4531 |
| 2025-11-14 | 52.91 | $52.18 | 7300 |
| 2025-11-13 | 53.08 | $52.22 | 12011 |
| 2025-11-12 | 53.27 | $53.53 | 10110 |
| 2025-11-11 | 53.21 | $53.60 | 9800 |
| 2025-11-10 | 53.13 | $53.72 | 7129 |
| 2025-11-07 | 53.01 | $53.13 | 19924 |
| 2025-11-06 | 53.00 | $52.49 | 22646 |
| 2025-11-05 | 53.12 | $52.88 | 29900 |
| 2025-11-04 | 53.18 | $52.37 | 12914 |
| 2025-11-03 | 53.36 | $52.96 | 2730 |
| 2025-10-31 | 53.44 | $53.24 | 14824 |
| 2025-10-30 | 53.47 | $52.76 | 2300 |
| 2025-10-29 | 53.61 | $53.29 | 4124 |
| 2025-10-28 | 53.66 | $54.05 | 3344 |
| 2025-10-27 | 53.56 | $54.35 | 5421 |
| 2025-10-24 | 53.38 | $54.18 | 4132 |
| 2025-10-23 | 53.20 | $53.71 | 5400 |
| 2025-10-22 | 53.10 | $52.80 | 10200 |
| 2025-10-21 | 53.16 | $53.60 | 8100 |
| 2025-10-20 | 53.07 | $53.56 | 1000 |
| 2025-10-17 | 52.98 | $52.77 | 3200 |
| 2025-10-16 | 53.04 | $52.78 | 37400 |
| 2025-10-15 | 53.10 | $53.41 | 56628 |
| 2025-10-14 | 53.04 | $53.27 | 8510 |
| 2025-10-13 | 53.01 | $52.63 | 1925 |
| 2025-10-10 | 53.10 | $51.44 | 5300 |
| 2025-10-09 | 53.46 | $52.90 | 16728 |
| 2025-10-08 | 53.57 | $53.63 | 3800 |
| 2025-10-07 | 53.54 | $52.97 | 6638 |
| 2025-10-06 | 53.64 | $53.65 | 9000 |
| 2025-10-03 | 53.62 | $53.57 | 17945 |
| 2025-10-02 | 53.61 | $53.39 | 25624 |
| 2025-10-01 | 53.64 | $53.19 | 70304 |
| 2025-09-30 | 53.71 | $53.28 | 11600 |
| 2025-09-29 | 53.77 | $53.09 | 1900 |
| 2025-09-26 | 53.88 | $53.26 | 1326 |
| 2025-09-25 | 53.97 | $52.73 | 4300 |
| 2025-09-24 | 54.18 | $53.15 | 13900 |
| 2025-09-23 | 54.34 | $53.92 | 1225 |
| 2025-09-22 | 54.35 | $54.20 | 4108 |
| 2025-09-19 | 54.31 | $54.15 | 5400 |
| 2025-09-18 | 54.26 | $54.95 | 3077 |
| 2025-09-17 | 54.03 | $53.57 | 17932 |
| 2025-09-16 | 54.06 | $53.60 | 15602 |
| 2025-09-15 | 54.07 | $53.64 | 7842 |
| 2025-09-12 | 54.08 | $53.64 | 44328 |
| 2025-09-11 | 54.09 | $54.40 | 2800 |
| 2025-09-10 | 53.93 | $53.53 | 2422 |
| 2025-09-09 | 53.92 | $53.47 | 3807 |
| 2025-09-08 | 53.93 | $54.07 | 2924 |
| 2025-09-05 | 53.80 | $53.92 | 810 |
| 2025-09-04 | 53.67 | $53.74 | 1700 |
| 2025-09-03 | 53.56 | $53.03 | 2600 |
| 2025-09-02 | 53.58 | $53.26 | 8000 |
| 2025-08-29 | 53.55 | $53.60 | 2039 |
| 2025-08-28 | 53.43 | $54.12 | 6600 |
| 2025-08-27 | 53.18 | $54.00 | 4206 |
| 2025-08-26 | 52.91 | $53.64 | 2500 |
| 2025-08-25 | 52.67 | $53.27 | 12721 |
| 2025-08-22 | 52.47 | $53.83 | 2300 |
| 2025-08-21 | 52.11 | $52.09 | 18700 |
| 2025-08-20 | 52.05 | $52.00 | 12000 |
| 2025-08-19 | 52.01 | $52.05 | 15400 |
| 2025-08-18 | 51.94 | $52.22 | 3520 |
| 2025-08-15 | 51.82 | $51.99 | 12403 |
| 2025-08-14 | 51.73 | $52.38 | 14800 |
| 2025-08-13 | 51.54 | $53.02 | 3247 |
| 2025-08-12 | 51.18 | $52.12 | 19100 |
| 2025-08-11 | 50.96 | $50.54 | 5916 |
| 2025-08-08 | 51.03 | $50.69 | 7800 |
| 2025-08-07 | 51.07 | $50.59 | 8035 |
| 2025-08-06 | 51.15 | $50.85 | 7134 |
| 2025-08-05 | 51.18 | $51.44 | 4726 |
| 2025-08-04 | 51.09 | $51.10 | 18200 |
| 2025-08-01 | 51.05 | $50.21 | 24800 |
| 2025-07-31 | 51.19 | $50.59 | 9800 |
| 2025-07-30 | 51.28 | $51.37 | 20100 |
| 2025-07-29 | 51.21 | $51.06 | 14830 |
| 2025-07-28 | 51.19 | $51.04 | 6205 |
| 2025-07-25 | 51.18 | $50.97 | 4600 |
| 2025-07-24 | 51.17 | $50.56 | 11300 |
| 2025-07-23 | 51.24 | $51.23 | 3723 |
| 2025-07-22 | 51.19 | $50.89 | 58300 |
| 2025-07-21 | 51.19 | $50.79 | 3926 |
| 2025-07-18 | 51.21 | $51.07 | 3100 |
| 2025-07-17 | 51.17 | $51.21 | 12130 |
| 2025-07-16 | 51.09 | $50.47 | 3406 |
| 2025-07-15 | 51.16 | $50.13 | 9700 |
| 2025-07-14 | 51.30 | $51.15 | 22400 |
| 2025-07-11 | 51.24 | $50.99 | 42400 |
| 2025-07-10 | 51.20 | $51.44 | 10700 |
| 2025-07-09 | 51.06 | $51.38 | 8900 |
| 2025-07-08 | 50.90 | $50.88 | 44800 |
| 2025-07-07 | 50.82 | $50.66 | 16427 |
| 2025-07-03 | 50.77 | $51.43 | 4600 |
| 2025-07-02 | 50.55 | $51.03 | 28500 |
| 2025-07-01 | 50.36 | $50.63 | 7824 |
| 2025-06-30 | 50.23 | $50.47 | 3800 |
| 2025-06-27 | 50.11 | $50.53 | 13400 |
| 2025-06-26 | 49.95 | $50.41 | 11100 |
| 2025-06-25 | 49.79 | $49.68 | 12200 |
| 2025-06-24 | 49.75 | $50.18 | 5205 |
| 2025-06-23 | 49.60 | $49.63 | 13300 |
| 2025-06-20 | 49.54 | $48.89 | 3302 |
| 2025-06-18 | 49.62 | $48.98 | 7500 |
| 2025-06-17 | 49.70 | $48.88 | 5245 |
| 2025-06-16 | 49.80 | $49.25 | 9027 |
| 2025-06-13 | 49.83 | $48.92 | 7500 |
| 2025-06-12 | 49.94 | $49.61 | 98000 |
| 2025-06-11 | 49.91 | $49.61 | 7300 |
| 2025-06-10 | 49.88 | $49.90 | 9800 |
| 2025-06-09 | 49.77 | $50.07 | 6600 |
| 2025-06-06 | 49.61 | $49.94 | 16018 |
| 2025-06-05 | 49.44 | $49.37 | 4501 |
| 2025-06-04 | 49.36 | $49.32 | 10000 |
| 2025-06-03 | 49.27 | $49.42 | 1400 |
| 2025-06-02 | 49.14 | $48.81 | 5934 |
| 2025-05-30 | 49.12 | $48.76 | 7000 |
| 2025-05-29 | 49.09 | $48.72 | 2400 |
| 2025-05-28 | 49.07 | $48.56 | 59600 |
| 2025-05-27 | 49.07 | $49.16 | 8046 |
| 2025-05-23 | 48.94 | $47.90 | 14000 |
| 2025-05-22 | 49.05 | $48.08 | 6300 |
| 2025-05-21 | 49.13 | $48.23 | 9547 |
| 2025-05-20 | 49.18 | $49.52 | 2900 |
| 2025-05-19 | 48.97 | $49.63 | 9120 |
| 2025-05-16 | 48.69 | $49.79 | 8929 |
| 2025-05-15 | 48.33 | $49.31 | 15317 |
| 2025-05-14 | 48.00 | $49.03 | 20600 |
| 2025-05-13 | 47.67 | $49.52 | 15300 |
| 2025-05-12 | 47.19 | $49.52 | 11600 |
| 2025-05-09 | 46.62 | $47.80 | 3206 |
| 2025-05-08 | 46.32 | $47.87 | 3717 |
| 2025-05-07 | 45.95 | $47.09 | 3617 |
| 2025-05-06 | 45.69 | $46.92 | 5929 |
| 2025-05-05 | 45.42 | $47.34 | 3019 |
| 2025-05-02 | 45.02 | $47.54 | 3700 |
| 2025-05-01 | 44.52 | $46.07 | 3100 |
| 2025-04-30 | 44.24 | $45.55 | 3900 |
| 2025-04-29 | 44.04 | $45.78 | 5903 |
| 2025-04-28 | 43.76 | $45.38 | 20047 |
| 2025-04-25 | 43.52 | $45.32 | 32300 |
| 2025-04-24 | 43.27 | $45.36 | 67900 |
| 2025-04-23 | 42.97 | $44.48 | 25533 |
| 2025-04-22 | 42.82 | $43.65 | 4609 |
| 2025-04-21 | 42.83 | $42.55 | 42132 |
| 2025-04-17 | 43.08 | $43.68 | 5709 |
| 2025-04-16 | 43.14 | $43.36 | 32700 |
| 2025-04-15 | 43.29 | $43.99 | 16032 |
| 2025-04-14 | 43.34 | $43.97 | 15703 |
| 2025-04-11 | 43.41 | $43.45 | 55200 |
| 2025-04-10 | 43.62 | $43.01 | 25808 |
| 2025-04-09 | 43.96 | $44.83 | 55600 |
| 2025-04-08 | 43.98 | $41.09 | 30700 |
| 2025-04-07 | 44.81 | $42.08 | 34900 |
| 2025-04-04 | 45.56 | $42.57 | 41600 |
| 2025-04-03 | 46.35 | $44.66 | 26800 |
| 2025-04-02 | 46.82 | $47.79 | 12900 |
| 2025-04-01 | 46.72 | $46.94 | 38000 |
| 2025-03-31 | 46.79 | $46.62 | 15600 |
| 2025-03-28 | 46.94 | $46.65 | 23200 |
| 2025-03-27 | 47.12 | $47.63 | 1516 |
| 2025-03-26 | 47.12 | $47.96 | 3200 |
| 2025-03-25 | 47.06 | $48.58 | 5200 |
| 2025-03-24 | 46.86 | $48.60 | 5800 |
| 2025-03-21 | 46.64 | $47.32 | 5600 |
| 2025-03-20 | 46.66 | $47.51 | 25712 |
| 2025-03-19 | 46.65 | $47.83 | 14046 |
| 2025-03-18 | 46.57 | $47.04 | 24700 |
| 2025-03-17 | 46.67 | $47.42 | 19814 |
| 2025-03-14 | 46.71 | $47.03 | 88300 |
| 2025-03-13 | 46.84 | $45.81 | 134000 |
| 2025-03-12 | 47.27 | $46.62 | 37100 |
| 2025-03-11 | 47.60 | $46.57 | 55648 |
| 2025-03-10 | 48.01 | $46.34 | 20512 |
| 2025-03-07 | 48.54 | $47.66 | 57100 |
| 2025-03-06 | 48.88 | $47.78 | 5538 |
| 2025-03-05 | 49.27 | $48.67 | 13500 |
| 2025-03-04 | 49.53 | $48.00 | 25600 |
| 2025-03-03 | 49.98 | $48.59 | 10801 |
| 2025-02-28 | 50.39 | $49.89 | 12408 |
| 2025-02-27 | 50.60 | $49.33 | 5000 |
| 2025-02-26 | 50.96 | $50.08 | 10300 |
| 2025-02-25 | 51.22 | $49.96 | 12122 |
| 2025-02-24 | 51.56 | $50.07 | 19913 |
| 2025-02-21 | 51.92 | $50.38 | 15025 |
| 2025-02-20 | 52.29 | $51.72 | 9033 |
| 2025-02-19 | 52.43 | $52.17 | 19300 |
| 2025-02-18 | 52.50 | $52.50 | 9847 |
| 2025-02-14 | 52.51 | $52.09 | 6034 |
| 2025-02-13 | 52.62 | $52.01 | 15200 |
| 2025-02-12 | 52.75 | $51.70 | 49843 |
| 2025-02-11 | 52.97 | $52.37 | 34900 |
| 2025-02-10 | 53.09 | $52.80 | 12912 |
| 2025-02-07 | 53.14 | $52.79 | 26400 |
| 2025-02-06 | 53.19 | $53.44 | 5900 |
| 2025-02-05 | 53.11 | $53.72 | 9345 |
| 2025-02-04 | 52.96 | $53.15 | 9300 |
| 2025-02-03 | 52.91 | $52.44 | 13100 |
| 2025-01-31 | 53.00 | $53.13 | 5523 |
| 2025-01-30 | 52.95 | $53.63 | 29138 |
| 2025-01-29 | 52.79 | $53.01 | 6134 |
| 2025-01-28 | 52.74 | $53.23 | 6805 |
| 2025-01-27 | 52.63 | $52.75 | 13727 |
| 2025-01-24 | 52.60 | $53.50 | 11100 |
| 2025-01-23 | 52.42 | $53.75 | 7700 |
| 2025-01-22 | 52.15 | $53.72 | 7029 |
| 2025-01-21 | 51.84 | $53.93 | 10544 |
| 2025-01-17 | 51.44 | $52.96 | 7500 |
| 2025-01-16 | 51.19 | $52.60 | 8900 |
| 2025-01-15 | 50.98 | $52.38 | 10437 |
| 2025-01-14 | 50.78 | $51.29 | 12206 |
| 2025-01-13 | 50.79 | $50.38 | 22300 |
| 2025-01-10 | 50.99 | $50.30 | 14300 |
| 2025-01-08 | 51.25 | $51.40 | 30700 |
| 2025-01-07 | 51.33 | $51.20 | 24913 |
| 2025-01-06 | 51.46 | $51.71 | 40610 |
| 2025-01-03 | 51.52 | $51.70 | 9535 |
| 2025-01-02 | 51.59 | $51.05 | 25400 |
| 2024-12-31 | 51.82 | $51.26 | 35721 |
| 2024-12-30 | 52.04 | $51.05 | 117948 |
| 2024-12-27 | 52.35 | $51.59 | 25212 |
| 2024-12-26 | 52.60 | $52.27 | 16600 |
| 2024-12-24 | 52.75 | $51.96 | 22517 |
| 2024-12-23 | 53.00 | $51.45 | 39537 |
| 2024-12-20 | 53.39 | $51.75 | 37230 |
| 2024-12-19 | 53.79 | $51.37 | 23100 |
| 2024-12-18 | 54.33 | $51.48 | 15148 |
| 2024-12-17 | 54.93 | $53.67 | 7100 |
| 2024-12-16 | 55.17 | $54.47 | 4515 |
| 2024-12-13 | 55.28 | $54.14 | 18911 |
| 2024-12-12 | 55.48 | $54.60 | 6312 |
| 2024-12-11 | 55.60 | $55.05 | 7143 |
| 2024-12-10 | 55.65 | $54.62 | 8100 |
| 2024-12-09 | 55.79 | $54.85 | 25649 |
| 2024-12-06 | 55.90 | $55.39 | 65209 |
| 2024-12-05 | 55.91 | $55.35 | 22800 |
| 2024-12-04 | 55.93 | $55.95 | 21406 |
| 2024-12-03 | 55.82 | $55.79 | 112231 |
| 2024-12-02 | 55.71 | $56.03 | 24235 |
| 2024-11-29 | 55.54 | $55.99 | 3600 |
| 2024-11-27 | 55.34 | $55.79 | 39300 |
| 2024-11-26 | 55.14 | $56.01 | 10800 |
| 2024-11-25 | 54.86 | $56.33 | 21100 |
| 2024-11-22 | 54.47 | $55.42 | 21730 |
| 2024-11-21 | 54.20 | $54.55 | 32813 |
| 2024-11-20 | 54.06 | $53.73 | 62649 |
| 2024-11-19 | 54.08 | $53.67 | 57600 |
| 2024-11-18 | 54.11 | $53.28 | 116700 |
| 2024-11-15 | 54.22 | $53.20 | 47700 |
| 2024-11-14 | 54.36 | $54.04 | 19800 |
| 2024-11-13 | 54.34 | $54.67 | 19000 |
| 2024-11-12 | 54.18 | $55.09 | 52538 |
| 2024-11-11 | 53.91 | $55.85 | 42900 |
| 2024-11-08 | 53.43 | $55.30 | 27900 |
| 2024-11-07 | 52.98 | $55.18 | 22049 |
| 2024-11-06 | 52.48 | $55.21 | 23800 |
| 2024-11-05 | 51.90 | $52.19 | 2577 |
| 2024-11-04 | 51.87 | $51.24 | 3300 |
| 2024-11-01 | 52.02 | $51.12 | 4800 |
| 2024-10-31 | 52.23 | $51.01 | 12839 |
| 2024-10-30 | 52.50 | $51.93 | 18329 |
| 2024-10-29 | 52.62 | $51.97 | 26300 |
| 2024-10-28 | 52.74 | $52.57 | 4200 |
| 2024-10-25 | 52.76 | $51.90 | 22046 |
| 2024-10-24 | 52.92 | $51.93 | 60324 |
| 2024-10-23 | 53.10 | $51.91 | 7300 |
| 2024-10-22 | 53.31 | $52.36 | 5500 |
| 2024-10-21 | 53.46 | $52.80 | 44702 |
| 2024-10-18 | 53.53 | $53.57 | 30504 |
| 2024-10-17 | 53.45 | $53.86 | 31300 |
| 2024-10-16 | 53.30 | $53.94 | 110600 |
| 2024-10-15 | 53.10 | $53.39 | 25300 |
| 2024-10-14 | 52.98 | $53.57 | 3800 |
| 2024-10-11 | 52.80 | $53.19 | 9900 |
| 2024-10-10 | 52.67 | $52.28 | 257700 |
| 2024-10-09 | 52.70 | $52.50 | 17211 |
| 2024-10-08 | 52.69 | $52.30 | 26000 |
| 2024-10-07 | 52.73 | $52.23 | 8639 |
| 2024-10-04 | 52.78 | $52.75 | 13230 |
| 2024-10-03 | 52.72 | $52.13 | 20800 |
| 2024-10-02 | 52.78 | $52.32 | 27703 |
| 2024-10-01 | 52.81 | $52.35 | 18900 |
| 2024-09-30 | 52.84 | $52.92 | 30300 |
| 2024-09-27 | 52.74 | $52.81 | 17800 |
| 2024-09-26 | 52.65 | $52.67 | 27900 |
| 2024-09-25 | 52.57 | $52.46 | 20200 |
| 2024-09-24 | 52.51 | $53.06 | 30800 |
| 2024-09-23 | 52.32 | $53.07 | 42648 |
| 2024-09-20 | 52.09 | $53.01 | 50600 |
| 2024-09-19 | 51.84 | $53.45 | 64700 |
| 2024-09-18 | 51.44 | $52.39 | 264100 |
| 2024-09-17 | 51.21 | $52.20 | 42332 |
| 2024-09-16 | 50.97 | $51.89 | 30140 |
| 2024-09-13 | 50.77 | $51.52 | 49675 |
| 2024-09-12 | 50.61 | $50.54 | 54500 |
| 2024-09-11 | 50.63 | $49.95 | 5000 |
| 2024-09-10 | 50.77 | $49.61 | 2519 |
| 2024-09-09 | 51.01 | $49.73 | 3527 |
| 2024-09-06 | 51.27 | $49.52 | 5022 |
| 2024-09-05 | 51.61 | $50.32 | 2200 |
| 2024-09-04 | 51.83 | $50.65 | 3862 |
| 2024-09-03 | 52.01 | $50.94 | 9100 |
| 2024-08-30 | 52.16 | $52.64 | 9826 |
| 2024-08-29 | 51.97 | $52.35 | 23308 |
| 2024-08-28 | 51.80 | $52.15 | 18405 |
| 2024-08-27 | 51.65 | $52.33 | 12500 |
| 2024-08-26 | 51.43 | $52.63 | 2600 |
| 2024-08-23 | 51.11 | $52.81 | 29200 |
| 2024-08-22 | 50.70 | $51.19 | 7317 |
| 2024-08-21 | 50.56 | $51.48 | 3400 |
| 2024-08-20 | 50.34 | $50.76 | 9700 |
| 2024-08-19 | 50.23 | $51.39 | 13900 |
| 2024-08-16 | 49.97 | $50.88 | 10340 |
| 2024-08-15 | 49.78 | $50.82 | 3800 |
| 2024-08-14 | 49.57 | $49.76 | 23100 |
| 2024-08-13 | 49.54 | $49.76 | 6200 |
| 2024-08-12 | 49.52 | $49.05 | 13502 |
| 2024-08-09 | 49.64 | $49.37 | 4500 |
| 2024-08-08 | 49.72 | $49.03 | 6800 |
| 2024-08-07 | 49.88 | $47.70 | 14515 |
| 2024-08-06 | 50.34 | $48.20 | 4719 |
| 2024-08-05 | 50.78 | $47.68 | 9400 |
| 2024-08-02 | 51.39 | $49.22 | 45300 |
| 2024-08-01 | 51.77 | $50.75 | 63139 |
| 2024-07-31 | 51.88 | $52.25 | 30346 |
| 2024-07-30 | 51.70 | $51.74 | 9100 |
| 2024-07-29 | 51.58 | $51.67 | 49524 |
| 2024-07-26 | 51.46 | $51.82 | 5500 |
| 2024-07-25 | 51.28 | $51.00 | 45100 |
| 2024-07-24 | 51.24 | $50.61 | 29905 |
| 2024-07-23 | 51.27 | $51.81 | 7100 |
| 2024-07-22 | 51.04 | $51.58 | 6344 |
| 2024-07-19 | 50.82 | $50.90 | 8600 |
| 2024-07-18 | 50.71 | $51.28 | 6900 |
| 2024-07-17 | 50.49 | $51.85 | 14510 |
| 2024-07-16 | 50.12 | $52.78 | 63400 |
| 2024-07-15 | 49.48 | $51.05 | 4919 |
| 2024-07-12 | 49.10 | $50.40 | 8803 |
| 2024-07-11 | 48.80 | $50.02 | 1600 |
| 2024-07-10 | 48.53 | $48.80 | 38913 |
| 2024-07-09 | 48.47 | $48.34 | 4720 |
| 2024-07-08 | 48.50 | $48.64 | 63000 |
| 2024-07-05 | 48.47 | $48.51 | 600 |
| 2024-07-03 | 48.46 | $48.66 | 46533 |
| 2024-07-02 | 48.42 | $48.61 | 245709 |
| 2024-07-01 | 48.38 | $48.34 | 3909 |
| 2024-06-28 | 48.40 | $48.81 | 4614 |
| 2024-06-27 | 48.32 | $48.39 | 5027 |
| 2024-06-26 | 48.31 | $48.23 | 13200 |
| 2024-06-25 | 48.34 | $48.26 | 900 |
| 2024-06-24 | 48.37 | $48.57 | 1617 |
| 2024-06-21 | 48.34 | $48.34 | 5315 |
| 2024-06-20 | 48.35 | $48.23 | 14220 |
| 2024-06-18 | 48.39 | $48.38 | 2505 |
| 2024-06-17 | 48.40 | $48.25 | 7400 |
| 2024-06-14 | 48.44 | $47.72 | 8313 |
| 2024-06-13 | 48.60 | $48.48 | 2400 |
| 2024-06-12 | 48.63 | $48.98 | 1135 |
| 2024-06-11 | 48.55 | $48.12 | 1445 |
| 2024-06-10 | 48.65 | $48.29 | 6436 |
| 2024-06-07 | 48.72 | $48.07 | 12900 |
| 2024-06-06 | 48.85 | $48.48 | 1700 |
| 2024-06-05 | 48.92 | $48.82 | 800 |
| 2024-06-04 | 48.92 | $47.96 | 1600 |
| 2024-06-03 | 49.11 | $48.61 | 2900 |
| 2024-05-31 | 49.18 | $49.13 | 3000 |
| 2024-05-30 | 49.16 | $48.79 | 2000 |
| 2024-05-29 | 49.20 | $48.47 | 12800 |
| 2024-05-28 | 49.32 | $48.98 | 23706 |
| 2024-05-24 | 49.35 | $49.08 | 4432 |
| 2024-05-23 | 49.35 | $48.53 | 2800 |
| 2024-05-22 | 49.47 | $49.07 | 11200 |
| 2024-05-21 | 49.49 | $49.53 | 2400 |
| 2024-05-20 | 49.42 | $49.68 | 2818 |
| 2024-05-17 | 49.30 | $49.40 | 233 |
| 2024-05-16 | 49.21 | $49.43 | 11536 |
| 2024-05-15 | 49.10 | $49.79 | 7200 |
| 2024-05-14 | 48.90 | $49.40 | 2500 |
| 2024-05-13 | 48.74 | $49.01 | 8834 |
| 2024-05-10 | 48.63 | $49.35 | 300 |
| 2024-05-09 | 48.44 | $49.32 | 100 |
| 2024-05-08 | 48.22 | $48.93 | 5600 |
| 2024-05-07 | 48.04 | $49.12 | 6914 |
| 2024-05-06 | 47.80 | $48.80 | 7410 |
| 2024-05-03 | 47.58 | $48.24 | 1400 |
| 2024-05-02 | 47.44 | $47.70 | 500 |
| 2024-05-01 | 47.40 | $47.21 | 11340 |
| 2024-04-30 | 47.46 | $47.29 | 3300 |
| 2024-04-29 | 47.51 | $48.13 | 914 |
| 2024-04-26 | 47.39 | $47.76 | 26500 |
| 2024-04-25 | 47.33 | $47.55 | 3100 |
| 2024-04-24 | 47.30 | $47.66 | 1200 |
| 2024-04-23 | 47.25 | $47.65 | 6613 |
| 2024-04-22 | 47.19 | $46.69 | 10714 |
| 2024-04-19 | 47.33 | $46.24 | 3526 |
| 2024-04-18 | 47.59 | $46.20 | 1300 |
| 2024-04-17 | 47.90 | $46.37 | 3213 |
| 2024-04-16 | 48.22 | $46.88 | 6149 |
| 2024-04-15 | 48.49 | $47.05 | 2800 |
| 2024-04-12 | 48.76 | $47.58 | 1400 |
| 2024-04-11 | 48.96 | $48.39 | 7300 |
| 2024-04-10 | 49.02 | $48.11 | 11013 |
| 2024-04-09 | 49.14 | $49.04 | 9647 |
| 2024-04-08 | 49.08 | $49.00 | 14038 |
| 2024-04-05 | 49.02 | $48.85 | 12904 |
| 2024-04-04 | 48.98 | $48.28 | 500 |
| 2024-04-03 | 49.04 | $48.83 | 1315 |
| 2024-04-02 | 49.00 | $48.56 | 440 |
| 2024-04-01 | 49.00 | $49.29 | 3943 |
| 2024-03-28 | 48.84 | $49.64 | 2516 |
| 2024-03-27 | 48.58 | $49.20 | 600 |
| 2024-03-26 | 48.37 | $48.40 | 2424 |
| 2024-03-25 | 48.29 | $48.40 | 1600 |
| 2024-03-22 | 48.19 | $48.42 | 243 |
| 2024-03-21 | 48.06 | $48.74 | 6717 |
| 2024-03-20 | 47.85 | $48.22 | 100 |
| 2024-03-19 | 47.70 | $47.51 | 100 |
| 2024-03-18 | 47.68 | $47.01 | 1500 |
| 2024-03-15 | 47.76 | $47.10 | 1000 |
| 2024-03-14 | 47.82 | $47.02 | 500 |
| 2024-03-13 | 47.92 | $47.56 | 219 |
| 2024-03-12 | 47.90 | $47.59 | 100 |
| 2024-03-11 | 47.88 | $47.45 | 17900 |
| 2024-03-08 | 47.87 | $47.74 | 1136 |
| 2024-03-07 | 47.80 | $48.11 | 736 |
| 2024-03-06 | 47.64 | $47.61 | 3139 |
| 2024-03-05 | 47.55 | $47.36 | 2904 |
| 2024-03-04 | 47.49 | $47.81 | 53600 |
| 2024-03-01 | 47.32 | $47.90 | 3325 |
| 2024-02-29 | 47.10 | $47.56 | 100 |
| 2024-02-28 | 46.92 | $47.15 | 100 |
| 2024-02-27 | 46.78 | $47.15 | 400 |
| 2024-02-26 | 46.62 | $46.80 | 1000 |
| 2024-02-23 | 46.51 | $46.80 | 531 |
| 2024-02-22 | 46.37 | $46.70 | 100 |
| 2024-02-21 | 46.23 | $46.09 | 814 |
| 2024-02-20 | 46.19 | $46.07 | 15437 |
| 2024-02-16 | 46.14 | $46.73 | 2147 |
| 2024-02-15 | 45.94 | $46.99 | 4100 |
| 2024-02-14 | 45.66 | $46.11 | 2600 |
| 2024-02-13 | 45.51 | $45.16 | 1800 |
| 2024-02-12 | 45.53 | $46.59 | 9012 |
| 2024-02-09 | 45.26 | $46.10 | 1134 |
| 2024-02-08 | 45.04 | $45.33 | 100 |
| 2024-02-07 | 44.95 | $44.70 | 600 |
| 2024-02-06 | 44.97 | $44.56 | 100 |
| 2024-02-05 | 45.03 | $44.45 | 8544 |
| 2024-02-02 | 45.11 | $44.88 | 300 |
| 2024-02-01 | 45.12 | $44.85 | 328 |
| 2024-01-31 | 45.13 | $44.58 | 1547 |
| 2024-01-30 | 45.20 | $45.41 | 608 |
| 2024-01-29 | 45.10 | $45.49 | 2508 |
| 2024-01-26 | 44.97 | $44.89 | 1600 |
| 2024-01-25 | 44.94 | $44.86 | 800 |
| 2024-01-24 | 44.90 | $44.70 | 8901 |
| 2024-01-23 | 44.90 | $45.13 | 400 |
| 2024-01-22 | 44.80 | $45.32 | 1500 |
| 2024-01-19 | 44.64 | $44.64 | 7717 |
| 2024-01-18 | 44.60 | $44.26 | 10710 |
| 2024-01-17 | 44.63 | $43.82 | 1700 |
| 2024-01-16 | 44.75 | $44.08 | 628 |
| 2024-01-12 | 44.84 | $44.34 | 2320 |
| 2024-01-11 | 44.88 | $44.21 | 90100 |
| 2024-01-10 | 44.96 | $44.38 | 5200 |
| 2024-01-09 | 45.00 | $44.16 | 4000 |
| 2024-01-08 | 45.10 | $44.44 | 623 |
| 2024-01-05 | 45.14 | $43.64 | 2300 |
| 2024-01-04 | 45.36 | $43.72 | 713 |
| 2024-01-03 | 45.59 | $43.76 | 10300 |
| 2024-01-02 | 45.85 | $44.88 | 800 |
| 2023-12-29 | 45.89 | $45.35 | 6725 |
| 2023-12-28 | 45.84 | $45.90 | 28000 |
| 2023-12-27 | 45.66 | $46.07 | 9600 |
| 2023-12-26 | 45.41 | $46.08 | 4800 |
| 2023-12-22 | 45.10 | $45.53 | 223 |
| 2023-12-21 | 44.85 | $45.25 | 215 |
| 2023-12-20 | 44.61 | $44.62 | 3300 |
| 2023-12-19 | 44.46 | $45.35 | 3700 |
| 2023-12-18 | 44.13 | $44.68 | 400 |
| 2023-12-15 | 43.87 | $44.67 | 6900 |
| 2023-12-14 | 43.57 | $44.95 | 11035 |
| 2023-12-13 | 43.16 | $44.13 | 2400 |
| 2023-12-12 | 42.85 | $42.91 | 4837 |
| 2023-12-11 | 42.73 | $42.92 | 15201 |
| 2023-12-08 | 42.60 | $42.65 | 9600 |
| 2023-12-07 | 42.49 | $42.32 | 18500 |
| 2023-12-06 | 42.43 | $42.27 | 4604 |
| 2023-12-05 | 42.37 | $42.39 | 800 |
| 2023-12-04 | 42.27 | $43.07 | 1500 |
| 2023-12-01 | 42.00 | $42.72 | 7300 |
| 2023-11-30 | 41.76 | $41.75 | 8934 |
| 2023-11-29 | 41.68 | $41.53 | 1500 |
| 2023-11-28 | 41.63 | $41.41 | 400 |
| 2023-11-27 | 41.60 | $41.85 | 6413 |
| 2023-11-24 | 41.46 | $41.93 | 2600 |
| 2023-11-22 | 41.28 | $41.71 | 219 |
| 2023-11-21 | 41.11 | $41.39 | 1301 |
| 2023-11-20 | 40.98 | $41.82 | 4821 |
| 2023-11-17 | 40.73 | $41.58 | 100 |
| 2023-11-16 | 40.49 | $41.24 | 100 |
| 2023-11-15 | 40.28 | $41.67 | 500 |
| 2023-11-14 | 39.95 | $41.61 | 1022 |
| 2023-11-13 | 39.57 | $39.94 | 2200 |
| 2023-11-10 | 39.48 | $39.76 | 200 |
| 2023-11-09 | 39.42 | $39.24 | 740 |
| 2023-11-08 | 39.45 | $39.69 | 16244 |
| 2023-11-07 | 39.40 | $40.07 | 1100 |
| 2023-11-06 | 39.26 | $40.09 | 1500 |
| 2023-11-03 | 39.09 | $40.48 | 400 |
| 2023-11-02 | 38.82 | $39.62 | 10900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.15
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
38.62
Average
51.85
Maximum
68.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.15 | $66.78 | 32623 |
| 2026-07-16 | 67.25 | $66.87 | 7720 |
| 2026-07-15 | 67.34 | $66.78 | 3042 |
| 2026-07-14 | 67.47 | $66.86 | 7421 |
| 2026-07-13 | 67.58 | $66.38 | 5900 |
| 2026-07-10 | 67.87 | $67.01 | 7400 |
| 2026-07-09 | 67.99 | $67.41 | 10012 |
| 2026-07-08 | 68.01 | $66.04 | 4900 |
| 2026-07-07 | 68.44 | $66.74 | 32300 |
| 2026-07-06 | 68.72 | $67.53 | 9800 |
| 2026-07-02 | 68.78 | $67.29 | 5802 |
| 2026-07-01 | 68.90 | $68.39 | 13100 |
| 2026-06-30 | 68.68 | $69.23 | 9619 |
| 2026-06-29 | 68.10 | $68.50 | 10129 |
| 2026-06-26 | 67.60 | $68.07 | 7200 |
| 2026-06-25 | 67.10 | $67.83 | 4300 |
| 2026-06-24 | 66.54 | $66.36 | 5937 |
| 2026-06-23 | 66.29 | $66.02 | 4824 |
| 2026-06-22 | 66.08 | $66.82 | 10825 |
| 2026-06-18 | 65.54 | $66.18 | 11700 |
| 2026-06-17 | 65.07 | $64.82 | 21700 |
| 2026-06-16 | 64.90 | $65.25 | 7115 |
| 2026-06-15 | 64.54 | $65.81 | 7400 |
| 2026-06-12 | 63.90 | $65.18 | 5800 |
| 2026-06-11 | 63.30 | $64.50 | 11300 |
| 2026-06-10 | 62.78 | $62.32 | 5909 |
| 2026-06-09 | 62.83 | $63.02 | 8610 |
| 2026-06-08 | 62.65 | $62.39 | 150800 |
| 2026-06-05 | 62.62 | $61.70 | 13720 |
| 2026-06-04 | 62.79 | $63.23 | 13000 |
| 2026-06-03 | 62.51 | $62.66 | 8630 |
| 2026-06-02 | 62.32 | $62.97 | 6920 |
| 2026-06-01 | 61.99 | $62.04 | 12600 |
| 2026-05-29 | 61.87 | $62.06 | 72923 |
| 2026-05-28 | 61.71 | $62.43 | 9100 |
| 2026-05-27 | 61.39 | $62.03 | 50628 |
| 2026-05-26 | 61.11 | $62.50 | 38227 |
| 2026-05-22 | 60.62 | $61.14 | 13200 |
| 2026-05-21 | 60.45 | $60.63 | 7827 |
| 2026-05-20 | 60.39 | $60.36 | 7500 |
| 2026-05-19 | 60.41 | $58.88 | 2200 |
| 2026-05-18 | 60.90 | $59.45 | 2605 |
| 2026-05-15 | 61.30 | $59.82 | 9100 |
| 2026-05-14 | 61.67 | $60.99 | 3700 |
| 2026-05-13 | 61.73 | $60.66 | 4900 |
| 2026-05-12 | 61.89 | $60.82 | 4713 |
| 2026-05-11 | 62.02 | $61.42 | 12821 |
| 2026-05-08 | 61.96 | $61.67 | 10800 |
| 2026-05-07 | 61.80 | $61.17 | 26643 |
| 2026-05-06 | 61.73 | $62.49 | 5900 |
| 2026-05-05 | 61.22 | $61.20 | 10400 |
| 2026-05-04 | 60.98 | $60.11 | 20200 |
| 2026-05-01 | 61.01 | $60.35 | 14149 |
| 2026-04-30 | 60.96 | $60.73 | 16214 |
| 2026-04-29 | 60.75 | $59.09 | 22012 |
| 2026-04-28 | 60.99 | $59.55 | 15400 |
| 2026-04-27 | 61.12 | $60.29 | 3600 |
| 2026-04-24 | 61.01 | $60.41 | 4206 |
| 2026-04-23 | 60.82 | $60.04 | 30900 |
| 2026-04-22 | 60.67 | $60.10 | 264400 |
| 2026-04-21 | 60.44 | $60.20 | 61143 |
| 2026-04-20 | 60.11 | $60.83 | 2100 |
| 2026-04-17 | 59.47 | $60.45 | 4907 |
| 2026-04-16 | 58.80 | $59.10 | 827904 |
| 2026-04-15 | 58.38 | $58.89 | 6240 |
| 2026-04-14 | 57.93 | $59.09 | 10200 |
| 2026-04-13 | 57.29 | $58.71 | 5208 |
| 2026-04-10 | 56.62 | $57.73 | 7900 |
| 2026-04-09 | 56.11 | $58.07 | 5101 |
| 2026-04-08 | 55.37 | $57.72 | 11900 |
| 2026-04-07 | 54.59 | $55.64 | 4800 |
| 2026-04-06 | 54.30 | $55.73 | 3316 |
| 2026-04-02 | 53.92 | $55.42 | 5100 |
| 2026-04-01 | 53.57 | $55.32 | 15301 |
| 2026-03-31 | 53.19 | $54.64 | 8041 |
| 2026-03-30 | 52.96 | $52.52 | 22500 |
| 2026-03-27 | 53.38 | $53.16 | 10600 |
| 2026-03-26 | 53.70 | $54.19 | 1926 |
| 2026-03-25 | 53.78 | $55.41 | 2900 |
| 2026-03-24 | 53.51 | $54.87 | 3030 |
| 2026-03-23 | 53.38 | $54.40 | 10700 |
| 2026-03-20 | 53.40 | $53.24 | 8246 |
| 2026-03-19 | 53.81 | $54.56 | 7500 |
| 2026-03-18 | 53.91 | $54.28 | 11000 |
| 2026-03-17 | 54.15 | $54.90 | 8800 |
| 2026-03-16 | 54.27 | $54.48 | 4503 |
| 2026-03-13 | 54.58 | $53.95 | 4323 |
| 2026-03-12 | 55.15 | $54.04 | 3622 |
| 2026-03-11 | 55.83 | $55.53 | 5266 |
| 2026-03-10 | 56.21 | $55.81 | 2707 |
| 2026-03-09 | 56.60 | $55.91 | 11800 |
| 2026-03-06 | 57.05 | $55.17 | 7706 |
| 2026-03-05 | 57.85 | $56.63 | 8300 |
| 2026-03-04 | 58.37 | $57.84 | 8344 |
| 2026-03-03 | 58.62 | $57.71 | 10844 |
| 2026-03-02 | 58.97 | $58.72 | 4910 |
| 2026-02-27 | 59.08 | $58.27 | 10200 |
| 2026-02-26 | 59.35 | $59.24 | 20244 |
| 2026-02-25 | 59.37 | $59.03 | 10328 |
| 2026-02-24 | 59.46 | $58.96 | 12519 |
| 2026-02-23 | 59.58 | $58.51 | 3009 |
| 2026-02-20 | 59.86 | $59.62 | 9748 |
| 2026-02-19 | 59.84 | $59.70 | 3117 |
| 2026-02-18 | 59.79 | $59.62 | 3200 |
| 2026-02-17 | 59.73 | $59.50 | 5918 |
| 2026-02-13 | 59.70 | $59.69 | 6700 |
| 2026-02-12 | 59.58 | $58.99 | 4736 |
| 2026-02-11 | 59.65 | $60.09 | 14031 |
| 2026-02-10 | 59.37 | $60.16 | 18146 |
| 2026-02-09 | 59.00 | $60.13 | 4400 |
| 2026-02-06 | 58.55 | $59.69 | 27912 |
| 2026-02-05 | 58.14 | $57.64 | 11634 |
| 2026-02-04 | 58.27 | $57.98 | 4100 |
| 2026-02-03 | 58.33 | $58.13 | 6407 |
| 2026-02-02 | 58.33 | $57.87 | 6036 |
| 2026-01-30 | 58.42 | $57.18 | 2721 |
| 2026-01-29 | 58.73 | $58.05 | 7300 |
| 2026-01-28 | 58.83 | $57.83 | 7500 |
| 2026-01-27 | 59.00 | $58.19 | 8819 |
| 2026-01-26 | 59.08 | $58.28 | 8200 |
| 2026-01-23 | 59.13 | $58.22 | 4000 |
| 2026-01-22 | 59.19 | $59.34 | 7224 |
| 2026-01-21 | 58.90 | $59.32 | 4410 |
| 2026-01-20 | 58.52 | $57.98 | 10900 |
| 2026-01-16 | 58.48 | $58.79 | 5131 |
| 2026-01-15 | 58.14 | $58.82 | 37600 |
| 2026-01-14 | 57.71 | $57.73 | 3300 |
| 2026-01-13 | 57.51 | $57.65 | 8700 |
| 2026-01-12 | 57.28 | $57.85 | 3500 |
| 2026-01-09 | 56.93 | $57.95 | 8245 |
| 2026-01-08 | 56.45 | $57.17 | 3000 |
| 2026-01-07 | 56.10 | $56.59 | 11836 |
| 2026-01-06 | 55.85 | $56.79 | 5705 |
| 2026-01-05 | 55.48 | $55.94 | 19100 |
| 2026-01-02 | 55.30 | $54.96 | 16900 |
| 2025-12-31 | 55.37 | $54.36 | 12100 |
| 2025-12-30 | 55.65 | $54.99 | 4600 |
| 2025-12-29 | 55.78 | $55.35 | 8444 |
| 2025-12-26 | 55.83 | $55.67 | 5200 |
| 2025-12-24 | 55.76 | $55.76 | 15400 |
| 2025-12-23 | 55.65 | $55.63 | 2244 |
| 2025-12-22 | 55.55 | $55.70 | 8041 |
| 2025-12-19 | 55.39 | $55.07 | 27100 |
| 2025-12-18 | 55.39 | $54.67 | 13214 |
| 2025-12-17 | 55.50 | $54.18 | 27400 |
| 2025-12-16 | 55.78 | $54.87 | 3534 |
| 2025-12-15 | 55.90 | $55.23 | 1800 |
| 2025-12-12 | 55.91 | $55.41 | 2900 |
| 2025-12-11 | 55.85 | $56.47 | 3700 |
| 2025-12-10 | 55.42 | $55.97 | 13500 |
| 2025-12-09 | 55.05 | $54.98 | 11400 |
| 2025-12-08 | 54.90 | $54.91 | 2600 |
| 2025-12-05 | 54.72 | $54.92 | 11900 |
| 2025-12-04 | 54.49 | $55.04 | 2417 |
| 2025-12-03 | 54.17 | $54.83 | 8500 |
| 2025-12-02 | 53.83 | $54.04 | 5019 |
| 2025-12-01 | 53.66 | $54.06 | 8849 |
| 2025-11-28 | 53.44 | $54.76 | 700 |
| 2025-11-26 | 52.94 | $54.60 | 11613 |
| 2025-11-25 | 52.39 | $54.36 | 7500 |
| 2025-11-24 | 51.80 | $53.25 | 4000 |
| 2025-11-21 | 51.44 | $52.22 | 6800 |
| 2025-11-20 | 51.33 | $50.71 | 3830 |
| 2025-11-19 | 51.69 | $51.45 | 6241 |
| 2025-11-18 | 51.90 | $51.07 | 8226 |
| 2025-11-17 | 52.28 | $51.07 | 4531 |
| 2025-11-14 | 52.76 | $52.18 | 7300 |
| 2025-11-13 | 52.99 | $52.22 | 12011 |
| 2025-11-12 | 53.26 | $53.53 | 10110 |
| 2025-11-11 | 53.17 | $53.60 | 9800 |
| 2025-11-10 | 53.04 | $53.72 | 7129 |
| 2025-11-07 | 52.86 | $53.13 | 19924 |
| 2025-11-06 | 52.82 | $52.49 | 22646 |
| 2025-11-05 | 52.97 | $52.88 | 29900 |
| 2025-11-04 | 53.04 | $52.37 | 12914 |
| 2025-11-03 | 53.29 | $52.96 | 2730 |
| 2025-10-31 | 53.40 | $53.24 | 14824 |
| 2025-10-30 | 53.45 | $52.76 | 2300 |
| 2025-10-29 | 53.67 | $53.29 | 4124 |
| 2025-10-28 | 53.76 | $54.05 | 3344 |
| 2025-10-27 | 53.62 | $54.35 | 5421 |
| 2025-10-24 | 53.36 | $54.18 | 4132 |
| 2025-10-23 | 53.10 | $53.71 | 5400 |
| 2025-10-22 | 52.93 | $52.80 | 10200 |
| 2025-10-21 | 53.01 | $53.60 | 8100 |
| 2025-10-20 | 52.86 | $53.56 | 1000 |
| 2025-10-17 | 52.69 | $52.77 | 3200 |
| 2025-10-16 | 52.74 | $52.78 | 37400 |
| 2025-10-15 | 52.80 | $53.41 | 56628 |
| 2025-10-14 | 52.68 | $53.27 | 8510 |
| 2025-10-13 | 52.58 | $52.63 | 1925 |
| 2025-10-10 | 52.67 | $51.44 | 5300 |
| 2025-10-09 | 53.16 | $52.90 | 16728 |
| 2025-10-08 | 53.29 | $53.63 | 3800 |
| 2025-10-07 | 53.23 | $52.97 | 6638 |
| 2025-10-06 | 53.36 | $53.65 | 9000 |
| 2025-10-03 | 53.31 | $53.57 | 17945 |
| 2025-10-02 | 53.27 | $53.39 | 25624 |
| 2025-10-01 | 53.28 | $53.19 | 70304 |
| 2025-09-30 | 53.36 | $53.28 | 11600 |
| 2025-09-29 | 53.43 | $53.09 | 1900 |
| 2025-09-26 | 53.58 | $53.26 | 1326 |
| 2025-09-25 | 53.70 | $52.73 | 4300 |
| 2025-09-24 | 54.01 | $53.15 | 13900 |
| 2025-09-23 | 54.26 | $53.92 | 1225 |
| 2025-09-22 | 54.31 | $54.20 | 4108 |
| 2025-09-19 | 54.28 | $54.15 | 5400 |
| 2025-09-18 | 54.25 | $54.95 | 3077 |
| 2025-09-17 | 53.94 | $53.57 | 17932 |
| 2025-09-16 | 54.01 | $53.60 | 15602 |
| 2025-09-15 | 54.07 | $53.64 | 7842 |
| 2025-09-12 | 54.12 | $53.64 | 44328 |
| 2025-09-11 | 54.18 | $54.40 | 2800 |
| 2025-09-10 | 54.00 | $53.53 | 2422 |
| 2025-09-09 | 54.04 | $53.47 | 3807 |
| 2025-09-08 | 54.10 | $54.07 | 2924 |
| 2025-09-05 | 53.98 | $53.92 | 810 |
| 2025-09-04 | 53.86 | $53.74 | 1700 |
| 2025-09-03 | 53.76 | $53.03 | 2600 |
| 2025-09-02 | 53.86 | $53.26 | 8000 |
| 2025-08-29 | 53.88 | $53.60 | 2039 |
| 2025-08-28 | 53.80 | $54.12 | 6600 |
| 2025-08-27 | 53.52 | $54.00 | 4206 |
| 2025-08-26 | 53.20 | $53.64 | 2500 |
| 2025-08-25 | 52.91 | $53.27 | 12721 |
| 2025-08-22 | 52.67 | $53.83 | 2300 |
| 2025-08-21 | 52.18 | $52.09 | 18700 |
| 2025-08-20 | 52.14 | $52.00 | 12000 |
| 2025-08-19 | 52.11 | $52.05 | 15400 |
| 2025-08-18 | 52.04 | $52.22 | 3520 |
| 2025-08-15 | 51.91 | $51.99 | 12403 |
| 2025-08-14 | 51.81 | $52.38 | 14800 |
| 2025-08-13 | 51.56 | $53.02 | 3247 |
| 2025-08-12 | 51.05 | $52.12 | 19100 |
| 2025-08-11 | 50.71 | $50.54 | 5916 |
| 2025-08-08 | 50.80 | $50.69 | 7800 |
| 2025-08-07 | 50.85 | $50.59 | 8035 |
| 2025-08-06 | 50.96 | $50.85 | 7134 |
| 2025-08-05 | 51.00 | $51.44 | 4726 |
| 2025-08-04 | 50.86 | $51.10 | 18200 |
| 2025-08-01 | 50.80 | $50.21 | 24800 |
| 2025-07-31 | 51.00 | $50.59 | 9800 |
| 2025-07-30 | 51.13 | $51.37 | 20100 |
| 2025-07-29 | 51.04 | $51.06 | 14830 |
| 2025-07-28 | 51.02 | $51.04 | 6205 |
| 2025-07-25 | 51.00 | $50.97 | 4600 |
| 2025-07-24 | 51.00 | $50.56 | 11300 |
| 2025-07-23 | 51.12 | $51.23 | 3723 |
| 2025-07-22 | 51.05 | $50.89 | 58300 |
| 2025-07-21 | 51.07 | $50.79 | 3926 |
| 2025-07-18 | 51.12 | $51.07 | 3100 |
| 2025-07-17 | 51.09 | $51.21 | 12130 |
| 2025-07-16 | 50.99 | $50.47 | 3406 |
| 2025-07-15 | 51.11 | $50.13 | 9700 |
| 2025-07-14 | 51.36 | $51.15 | 22400 |
| 2025-07-11 | 51.32 | $50.99 | 42400 |
| 2025-07-10 | 51.32 | $51.44 | 10700 |
| 2025-07-09 | 51.16 | $51.38 | 8900 |
| 2025-07-08 | 50.98 | $50.88 | 44800 |
| 2025-07-07 | 50.91 | $50.66 | 16427 |
| 2025-07-03 | 50.89 | $51.43 | 4600 |
| 2025-07-02 | 50.61 | $51.03 | 28500 |
| 2025-07-01 | 50.38 | $50.63 | 7824 |
| 2025-06-30 | 50.22 | $50.47 | 3800 |
| 2025-06-27 | 50.07 | $50.53 | 13400 |
| 2025-06-26 | 49.87 | $50.41 | 11100 |
| 2025-06-25 | 49.65 | $49.68 | 12200 |
| 2025-06-24 | 49.61 | $50.18 | 5205 |
| 2025-06-23 | 49.40 | $49.63 | 13300 |
| 2025-06-20 | 49.32 | $48.89 | 3302 |
| 2025-06-18 | 49.44 | $48.98 | 7500 |
| 2025-06-17 | 49.56 | $48.88 | 5245 |
| 2025-06-16 | 49.74 | $49.25 | 9027 |
| 2025-06-13 | 49.82 | $48.92 | 7500 |
| 2025-06-12 | 50.03 | $49.61 | 98000 |
| 2025-06-11 | 50.04 | $49.61 | 7300 |
| 2025-06-10 | 50.05 | $49.90 | 9800 |
| 2025-06-09 | 49.96 | $50.07 | 6600 |
| 2025-06-06 | 49.79 | $49.94 | 16018 |
| 2025-06-05 | 49.60 | $49.37 | 4501 |
| 2025-06-04 | 49.55 | $49.32 | 10000 |
| 2025-06-03 | 49.48 | $49.42 | 1400 |
| 2025-06-02 | 49.36 | $48.81 | 5934 |
| 2025-05-30 | 49.39 | $48.76 | 7000 |
| 2025-05-29 | 49.44 | $48.72 | 2400 |
| 2025-05-28 | 49.49 | $48.56 | 59600 |
| 2025-05-27 | 49.59 | $49.16 | 8046 |
| 2025-05-23 | 49.50 | $47.90 | 14000 |
| 2025-05-22 | 49.78 | $48.08 | 6300 |
| 2025-05-21 | 50.03 | $48.23 | 9547 |
| 2025-05-20 | 50.28 | $49.52 | 2900 |
| 2025-05-19 | 50.15 | $49.63 | 9120 |
| 2025-05-16 | 49.92 | $49.79 | 8929 |
| 2025-05-15 | 49.57 | $49.31 | 15317 |
| 2025-05-14 | 49.27 | $49.03 | 20600 |
| 2025-05-13 | 48.97 | $49.52 | 15300 |
| 2025-05-12 | 48.42 | $49.52 | 11600 |
| 2025-05-09 | 47.74 | $47.80 | 3206 |
| 2025-05-08 | 47.43 | $47.87 | 3717 |
| 2025-05-07 | 47.02 | $47.09 | 3617 |
| 2025-05-06 | 46.75 | $46.92 | 5929 |
| 2025-05-05 | 46.47 | $47.34 | 3019 |
| 2025-05-02 | 45.97 | $47.54 | 3700 |
| 2025-05-01 | 45.31 | $46.07 | 3100 |
| 2025-04-30 | 44.95 | $45.55 | 3900 |
| 2025-04-29 | 44.69 | $45.78 | 5903 |
| 2025-04-28 | 44.29 | $45.38 | 20047 |
| 2025-04-25 | 43.94 | $45.32 | 32300 |
| 2025-04-24 | 43.54 | $45.36 | 67900 |
| 2025-04-23 | 43.05 | $44.48 | 25533 |
| 2025-04-22 | 42.75 | $43.65 | 4609 |
| 2025-04-21 | 42.66 | $42.55 | 42132 |
| 2025-04-17 | 42.92 | $43.68 | 5709 |
| 2025-04-16 | 42.90 | $43.36 | 32700 |
| 2025-04-15 | 43.01 | $43.99 | 16032 |
| 2025-04-14 | 42.95 | $43.97 | 15703 |
| 2025-04-11 | 42.92 | $43.45 | 55200 |
| 2025-04-10 | 43.07 | $43.01 | 25808 |
| 2025-04-09 | 43.42 | $44.83 | 55600 |
| 2025-04-08 | 43.29 | $41.09 | 30700 |
| 2025-04-07 | 44.35 | $42.08 | 34900 |
| 2025-04-04 | 45.34 | $42.57 | 41600 |
| 2025-04-03 | 46.42 | $44.66 | 26800 |
| 2025-04-02 | 47.08 | $47.79 | 12900 |
| 2025-04-01 | 46.90 | $46.94 | 38000 |
| 2025-03-31 | 46.97 | $46.62 | 15600 |
| 2025-03-28 | 47.15 | $46.65 | 23200 |
| 2025-03-27 | 47.38 | $47.63 | 1516 |
| 2025-03-26 | 47.36 | $47.96 | 3200 |
| 2025-03-25 | 47.23 | $48.58 | 5200 |
| 2025-03-24 | 46.90 | $48.60 | 5800 |
| 2025-03-21 | 46.49 | $47.32 | 5600 |
| 2025-03-20 | 46.43 | $47.51 | 25712 |
| 2025-03-19 | 46.30 | $47.83 | 14046 |
| 2025-03-18 | 46.07 | $47.04 | 24700 |
| 2025-03-17 | 46.06 | $47.42 | 19814 |
| 2025-03-14 | 45.95 | $47.03 | 88300 |
| 2025-03-13 | 45.98 | $45.81 | 134000 |
| 2025-03-12 | 46.42 | $46.62 | 37100 |
| 2025-03-11 | 46.73 | $46.57 | 55648 |
| 2025-03-10 | 47.16 | $46.34 | 20512 |
| 2025-03-07 | 47.77 | $47.66 | 57100 |
| 2025-03-06 | 48.13 | $47.78 | 5538 |
| 2025-03-05 | 48.55 | $48.67 | 13500 |
| 2025-03-04 | 48.80 | $48.00 | 25600 |
| 2025-03-03 | 49.34 | $48.59 | 10801 |
| 2025-02-28 | 49.83 | $49.89 | 12408 |
| 2025-02-27 | 50.02 | $49.33 | 5000 |
| 2025-02-26 | 50.46 | $50.08 | 10300 |
| 2025-02-25 | 50.76 | $49.96 | 12122 |
| 2025-02-24 | 51.18 | $50.07 | 19913 |
| 2025-02-21 | 51.67 | $50.38 | 15025 |
| 2025-02-20 | 52.17 | $51.72 | 9033 |
| 2025-02-19 | 52.35 | $52.17 | 19300 |
| 2025-02-18 | 52.44 | $52.50 | 9847 |
| 2025-02-14 | 52.45 | $52.09 | 6034 |
| 2025-02-13 | 52.59 | $52.01 | 15200 |
| 2025-02-12 | 52.79 | $51.70 | 49843 |
| 2025-02-11 | 53.13 | $52.37 | 34900 |
| 2025-02-10 | 53.32 | $52.80 | 12912 |
| 2025-02-07 | 53.42 | $52.79 | 26400 |
| 2025-02-06 | 53.54 | $53.44 | 5900 |
| 2025-02-05 | 53.48 | $53.72 | 9345 |
| 2025-02-04 | 53.30 | $53.15 | 9300 |
| 2025-02-03 | 53.27 | $52.44 | 13100 |
| 2025-01-31 | 53.44 | $53.13 | 5523 |
| 2025-01-30 | 53.43 | $53.63 | 29138 |
| 2025-01-29 | 53.25 | $53.01 | 6134 |
| 2025-01-28 | 53.22 | $53.23 | 6805 |
| 2025-01-27 | 53.11 | $52.75 | 13727 |
| 2025-01-24 | 53.12 | $53.50 | 11100 |
| 2025-01-23 | 52.89 | $53.75 | 7700 |
| 2025-01-22 | 52.53 | $53.72 | 7029 |
| 2025-01-21 | 52.10 | $53.93 | 10544 |
| 2025-01-17 | 51.51 | $52.96 | 7500 |
| 2025-01-16 | 51.10 | $52.60 | 8900 |
| 2025-01-15 | 50.73 | $52.38 | 10437 |
| 2025-01-14 | 50.36 | $51.29 | 12206 |
| 2025-01-13 | 50.27 | $50.38 | 22300 |
| 2025-01-10 | 50.46 | $50.30 | 14300 |
| 2025-01-08 | 50.74 | $51.40 | 30700 |
| 2025-01-07 | 50.74 | $51.20 | 24913 |
| 2025-01-06 | 50.83 | $51.71 | 40610 |
| 2025-01-03 | 50.80 | $51.70 | 9535 |
| 2025-01-02 | 50.77 | $51.05 | 25400 |
| 2024-12-31 | 50.97 | $51.26 | 35721 |
| 2024-12-30 | 51.16 | $51.05 | 117948 |
| 2024-12-27 | 51.49 | $51.59 | 25212 |
| 2024-12-26 | 51.72 | $52.27 | 16600 |
| 2024-12-24 | 51.82 | $51.96 | 22517 |
| 2024-12-23 | 52.05 | $51.45 | 39537 |
| 2024-12-20 | 52.50 | $51.75 | 37230 |
| 2024-12-19 | 52.98 | $51.37 | 23100 |
| 2024-12-18 | 53.69 | $51.48 | 15148 |
| 2024-12-17 | 54.53 | $53.67 | 7100 |
| 2024-12-16 | 54.86 | $54.47 | 4515 |
| 2024-12-13 | 55.01 | $54.14 | 18911 |
| 2024-12-12 | 55.30 | $54.60 | 6312 |
| 2024-12-11 | 55.50 | $55.05 | 7143 |
| 2024-12-10 | 55.59 | $54.62 | 8100 |
| 2024-12-09 | 55.83 | $54.85 | 25649 |
| 2024-12-06 | 56.05 | $55.39 | 65209 |
| 2024-12-05 | 56.13 | $55.35 | 22800 |
| 2024-12-04 | 56.23 | $55.95 | 21406 |
| 2024-12-03 | 56.14 | $55.79 | 112231 |
| 2024-12-02 | 56.08 | $56.03 | 24235 |
| 2024-11-29 | 55.90 | $55.99 | 3600 |
| 2024-11-27 | 55.69 | $55.79 | 39300 |
| 2024-11-26 | 55.49 | $56.01 | 10800 |
| 2024-11-25 | 55.15 | $56.33 | 21100 |
| 2024-11-22 | 54.64 | $55.42 | 21730 |
| 2024-11-21 | 54.28 | $54.55 | 32813 |
| 2024-11-20 | 54.12 | $53.73 | 62649 |
| 2024-11-19 | 54.18 | $53.67 | 57600 |
| 2024-11-18 | 54.26 | $53.28 | 116700 |
| 2024-11-15 | 54.47 | $53.20 | 47700 |
| 2024-11-14 | 54.75 | $54.04 | 19800 |
| 2024-11-13 | 54.80 | $54.67 | 19000 |
| 2024-11-12 | 54.66 | $55.09 | 52538 |
| 2024-11-11 | 54.34 | $55.85 | 42900 |
| 2024-11-08 | 53.70 | $55.30 | 27900 |
| 2024-11-07 | 53.08 | $55.18 | 22049 |
| 2024-11-06 | 52.37 | $55.21 | 23800 |
| 2024-11-05 | 51.49 | $52.19 | 2577 |
| 2024-11-04 | 51.38 | $51.24 | 3300 |
| 2024-11-01 | 51.55 | $51.12 | 4800 |
| 2024-10-31 | 51.80 | $51.01 | 12839 |
| 2024-10-30 | 52.16 | $51.93 | 18329 |
| 2024-10-29 | 52.29 | $51.97 | 26300 |
| 2024-10-28 | 52.45 | $52.57 | 4200 |
| 2024-10-25 | 52.46 | $51.90 | 22046 |
| 2024-10-24 | 52.68 | $51.93 | 60324 |
| 2024-10-23 | 52.94 | $51.91 | 7300 |
| 2024-10-22 | 53.26 | $52.36 | 5500 |
| 2024-10-21 | 53.50 | $52.80 | 44702 |
| 2024-10-18 | 53.65 | $53.57 | 30504 |
| 2024-10-17 | 53.58 | $53.86 | 31300 |
| 2024-10-16 | 53.39 | $53.94 | 110600 |
| 2024-10-15 | 53.14 | $53.39 | 25300 |
| 2024-10-14 | 52.99 | $53.57 | 3800 |
| 2024-10-11 | 52.75 | $53.19 | 9900 |
| 2024-10-10 | 52.57 | $52.28 | 257700 |
| 2024-10-09 | 52.64 | $52.50 | 17211 |
| 2024-10-08 | 52.64 | $52.30 | 26000 |
| 2024-10-07 | 52.71 | $52.23 | 8639 |
| 2024-10-04 | 52.81 | $52.75 | 13230 |
| 2024-10-03 | 52.76 | $52.13 | 20800 |
| 2024-10-02 | 52.89 | $52.32 | 27703 |
| 2024-10-01 | 52.98 | $52.35 | 18900 |
| 2024-09-30 | 53.07 | $52.92 | 30300 |
| 2024-09-27 | 52.99 | $52.81 | 17800 |
| 2024-09-26 | 52.92 | $52.67 | 27900 |
| 2024-09-25 | 52.86 | $52.46 | 20200 |
| 2024-09-24 | 52.85 | $53.06 | 30800 |
| 2024-09-23 | 52.64 | $53.07 | 42648 |
| 2024-09-20 | 52.36 | $53.01 | 50600 |
| 2024-09-19 | 52.04 | $53.45 | 64700 |
| 2024-09-18 | 51.50 | $52.39 | 264100 |
| 2024-09-17 | 51.17 | $52.20 | 42332 |
| 2024-09-16 | 50.82 | $51.89 | 30140 |
| 2024-09-13 | 50.51 | $51.52 | 49675 |
| 2024-09-12 | 50.24 | $50.54 | 54500 |
| 2024-09-11 | 50.22 | $49.95 | 5000 |
| 2024-09-10 | 50.40 | $49.61 | 2519 |
| 2024-09-09 | 50.72 | $49.73 | 3527 |
| 2024-09-06 | 51.08 | $49.52 | 5022 |
| 2024-09-05 | 51.59 | $50.32 | 2200 |
| 2024-09-04 | 51.94 | $50.65 | 3862 |
| 2024-09-03 | 52.26 | $50.94 | 9100 |
| 2024-08-30 | 52.55 | $52.64 | 9826 |
| 2024-08-29 | 52.35 | $52.35 | 23308 |
| 2024-08-28 | 52.18 | $52.15 | 18405 |
| 2024-08-27 | 52.03 | $52.33 | 12500 |
| 2024-08-26 | 51.78 | $52.63 | 2600 |
| 2024-08-23 | 51.37 | $52.81 | 29200 |
| 2024-08-22 | 50.81 | $51.19 | 7317 |
| 2024-08-21 | 50.63 | $51.48 | 3400 |
| 2024-08-20 | 50.32 | $50.76 | 9700 |
| 2024-08-19 | 50.17 | $51.39 | 13900 |
| 2024-08-16 | 49.78 | $50.88 | 10340 |
| 2024-08-15 | 49.47 | $50.82 | 3800 |
| 2024-08-14 | 49.11 | $49.76 | 23100 |
| 2024-08-13 | 49.02 | $49.76 | 6200 |
| 2024-08-12 | 48.92 | $49.05 | 13502 |
| 2024-08-09 | 49.03 | $49.37 | 4500 |
| 2024-08-08 | 49.07 | $49.03 | 6800 |
| 2024-08-07 | 49.23 | $47.70 | 14515 |
| 2024-08-06 | 49.86 | $48.20 | 4719 |
| 2024-08-05 | 50.47 | $47.68 | 9400 |
| 2024-08-02 | 51.37 | $49.22 | 45300 |
| 2024-08-01 | 51.98 | $50.75 | 63139 |
| 2024-07-31 | 52.22 | $52.25 | 30346 |
| 2024-07-30 | 52.03 | $51.74 | 9100 |
| 2024-07-29 | 51.95 | $51.67 | 49524 |
| 2024-07-26 | 51.86 | $51.82 | 5500 |
| 2024-07-25 | 51.68 | $51.00 | 45100 |
| 2024-07-24 | 51.71 | $50.61 | 29905 |
| 2024-07-23 | 51.85 | $51.81 | 7100 |
| 2024-07-22 | 51.63 | $51.58 | 6344 |
| 2024-07-19 | 51.42 | $50.90 | 8600 |
| 2024-07-18 | 51.36 | $51.28 | 6900 |
| 2024-07-17 | 51.15 | $51.85 | 14510 |
| 2024-07-16 | 50.70 | $52.78 | 63400 |
| 2024-07-15 | 49.85 | $51.05 | 4919 |
| 2024-07-12 | 49.34 | $50.40 | 8803 |
| 2024-07-11 | 48.93 | $50.02 | 1600 |
| 2024-07-10 | 48.54 | $48.80 | 38913 |
| 2024-07-09 | 48.46 | $48.34 | 4720 |
| 2024-07-08 | 48.50 | $48.64 | 63000 |
| 2024-07-05 | 48.45 | $48.51 | 600 |
| 2024-07-03 | 48.44 | $48.66 | 46533 |
| 2024-07-02 | 48.38 | $48.61 | 245709 |
| 2024-07-01 | 48.32 | $48.34 | 3909 |
| 2024-06-28 | 48.33 | $48.81 | 4614 |
| 2024-06-27 | 48.20 | $48.39 | 5027 |
| 2024-06-26 | 48.17 | $48.23 | 13200 |
| 2024-06-25 | 48.20 | $48.26 | 900 |
| 2024-06-24 | 48.22 | $48.57 | 1617 |
| 2024-06-21 | 48.15 | $48.34 | 5315 |
| 2024-06-20 | 48.14 | $48.23 | 14220 |
| 2024-06-18 | 48.17 | $48.38 | 2505 |
| 2024-06-17 | 48.16 | $48.25 | 7400 |
| 2024-06-14 | 48.19 | $47.72 | 8313 |
| 2024-06-13 | 48.40 | $48.48 | 2400 |
| 2024-06-12 | 48.42 | $48.98 | 1135 |
| 2024-06-11 | 48.28 | $48.12 | 1445 |
| 2024-06-10 | 48.39 | $48.29 | 6436 |
| 2024-06-07 | 48.48 | $48.07 | 12900 |
| 2024-06-06 | 48.65 | $48.48 | 1700 |
| 2024-06-05 | 48.74 | $48.82 | 800 |
| 2024-06-04 | 48.73 | $47.96 | 1600 |
| 2024-06-03 | 49.00 | $48.61 | 2900 |
| 2024-05-31 | 49.12 | $49.13 | 3000 |
| 2024-05-30 | 49.09 | $48.79 | 2000 |
| 2024-05-29 | 49.17 | $48.47 | 12800 |
| 2024-05-28 | 49.36 | $48.98 | 23706 |
| 2024-05-24 | 49.42 | $49.08 | 4432 |
| 2024-05-23 | 49.46 | $48.53 | 2800 |
| 2024-05-22 | 49.68 | $49.07 | 11200 |
| 2024-05-21 | 49.77 | $49.53 | 2400 |
| 2024-05-20 | 49.72 | $49.68 | 2818 |
| 2024-05-17 | 49.60 | $49.40 | 233 |
| 2024-05-16 | 49.53 | $49.43 | 11536 |
| 2024-05-15 | 49.44 | $49.79 | 7200 |
| 2024-05-14 | 49.19 | $49.40 | 2500 |
| 2024-05-13 | 49.01 | $49.01 | 8834 |
| 2024-05-10 | 48.91 | $49.35 | 300 |
| 2024-05-09 | 48.67 | $49.32 | 100 |
| 2024-05-08 | 48.38 | $48.93 | 5600 |
| 2024-05-07 | 48.14 | $49.12 | 6914 |
| 2024-05-06 | 47.80 | $48.80 | 7410 |
| 2024-05-03 | 47.47 | $48.24 | 1400 |
| 2024-05-02 | 47.26 | $47.70 | 500 |
| 2024-05-01 | 47.17 | $47.21 | 11340 |
| 2024-04-30 | 47.22 | $47.29 | 3300 |
| 2024-04-29 | 47.26 | $48.13 | 914 |
| 2024-04-26 | 47.05 | $47.76 | 26500 |
| 2024-04-25 | 46.91 | $47.55 | 3100 |
| 2024-04-24 | 46.82 | $47.66 | 1200 |
| 2024-04-23 | 46.68 | $47.65 | 6613 |
| 2024-04-22 | 46.52 | $46.69 | 10714 |
| 2024-04-19 | 46.65 | $46.24 | 3526 |
| 2024-04-18 | 46.95 | $46.20 | 1300 |
| 2024-04-17 | 47.33 | $46.37 | 3213 |
| 2024-04-16 | 47.76 | $46.88 | 6149 |
| 2024-04-15 | 48.11 | $47.05 | 2800 |
| 2024-04-12 | 48.50 | $47.58 | 1400 |
| 2024-04-11 | 48.79 | $48.39 | 7300 |
| 2024-04-10 | 48.89 | $48.11 | 11013 |
| 2024-04-09 | 49.10 | $49.04 | 9647 |
| 2024-04-08 | 49.05 | $49.00 | 14038 |
| 2024-04-05 | 48.99 | $48.85 | 12904 |
| 2024-04-04 | 48.97 | $48.28 | 500 |
| 2024-04-03 | 49.11 | $48.83 | 1315 |
| 2024-04-02 | 49.09 | $48.56 | 440 |
| 2024-04-01 | 49.15 | $49.29 | 3943 |
| 2024-03-28 | 48.98 | $49.64 | 2516 |
| 2024-03-27 | 48.65 | $49.20 | 600 |
| 2024-03-26 | 48.37 | $48.40 | 2424 |
| 2024-03-25 | 48.29 | $48.40 | 1600 |
| 2024-03-22 | 48.17 | $48.42 | 243 |
| 2024-03-21 | 48.02 | $48.74 | 6717 |
| 2024-03-20 | 47.73 | $48.22 | 100 |
| 2024-03-19 | 47.54 | $47.51 | 100 |
| 2024-03-18 | 47.52 | $47.01 | 1500 |
| 2024-03-15 | 47.65 | $47.10 | 1000 |
| 2024-03-14 | 47.77 | $47.02 | 500 |
| 2024-03-13 | 47.94 | $47.56 | 219 |
| 2024-03-12 | 47.97 | $47.59 | 100 |
| 2024-03-11 | 47.99 | $47.45 | 17900 |
| 2024-03-08 | 48.04 | $47.74 | 1136 |
| 2024-03-07 | 48.00 | $48.11 | 736 |
| 2024-03-06 | 47.82 | $47.61 | 3139 |
| 2024-03-05 | 47.75 | $47.36 | 2904 |
| 2024-03-04 | 47.74 | $47.81 | 53600 |
| 2024-03-01 | 47.56 | $47.90 | 3325 |
| 2024-02-29 | 47.31 | $47.56 | 100 |
| 2024-02-28 | 47.09 | $47.15 | 100 |
| 2024-02-27 | 46.95 | $47.15 | 400 |
| 2024-02-26 | 46.77 | $46.80 | 1000 |
| 2024-02-23 | 46.66 | $46.80 | 531 |
| 2024-02-22 | 46.50 | $46.70 | 100 |
| 2024-02-21 | 46.34 | $46.09 | 814 |
| 2024-02-20 | 46.33 | $46.07 | 15437 |
| 2024-02-16 | 46.31 | $46.73 | 2147 |
| 2024-02-15 | 46.06 | $46.99 | 4100 |
| 2024-02-14 | 45.68 | $46.11 | 2600 |
| 2024-02-13 | 45.49 | $45.16 | 1800 |
| 2024-02-12 | 45.55 | $46.59 | 9012 |
| 2024-02-09 | 45.16 | $46.10 | 1134 |
| 2024-02-08 | 44.84 | $45.33 | 100 |
| 2024-02-07 | 44.70 | $44.70 | 600 |
| 2024-02-06 | 44.72 | $44.56 | 100 |
| 2024-02-05 | 44.80 | $44.45 | 8544 |
| 2024-02-02 | 44.92 | $44.88 | 300 |
| 2024-02-01 | 44.93 | $44.85 | 328 |
| 2024-01-31 | 44.95 | $44.58 | 1547 |
| 2024-01-30 | 45.06 | $45.41 | 608 |
| 2024-01-29 | 44.92 | $45.49 | 2508 |
| 2024-01-26 | 44.73 | $44.89 | 1600 |
| 2024-01-25 | 44.68 | $44.86 | 800 |
| 2024-01-24 | 44.63 | $44.70 | 8901 |
| 2024-01-23 | 44.62 | $45.13 | 400 |
| 2024-01-22 | 44.47 | $45.32 | 1500 |
| 2024-01-19 | 44.22 | $44.64 | 7717 |
| 2024-01-18 | 44.13 | $44.26 | 10710 |
| 2024-01-17 | 44.15 | $43.82 | 1700 |
| 2024-01-16 | 44.31 | $44.08 | 628 |
| 2024-01-12 | 44.42 | $44.34 | 2320 |
| 2024-01-11 | 44.47 | $44.21 | 90100 |
| 2024-01-10 | 44.57 | $44.38 | 5200 |
| 2024-01-09 | 44.64 | $44.16 | 4000 |
| 2024-01-08 | 44.78 | $44.44 | 623 |
| 2024-01-05 | 44.87 | $43.64 | 2300 |
| 2024-01-04 | 45.21 | $43.72 | 713 |
| 2024-01-03 | 45.60 | $43.76 | 10300 |
| 2024-01-02 | 46.05 | $44.88 | 800 |
| 2023-12-29 | 46.22 | $45.35 | 6725 |
| 2023-12-28 | 46.26 | $45.90 | 28000 |
| 2023-12-27 | 46.12 | $46.07 | 9600 |
| 2023-12-26 | 45.86 | $46.08 | 4800 |
| 2023-12-22 | 45.53 | $45.53 | 223 |
| 2023-12-21 | 45.29 | $45.25 | 215 |
| 2023-12-20 | 45.05 | $44.62 | 3300 |
| 2023-12-19 | 44.95 | $45.35 | 3700 |
| 2023-12-18 | 44.57 | $44.68 | 400 |
| 2023-12-15 | 44.30 | $44.67 | 6900 |
| 2023-12-14 | 43.96 | $44.95 | 11035 |
| 2023-12-13 | 43.45 | $44.13 | 2400 |
| 2023-12-12 | 43.06 | $42.91 | 4837 |
| 2023-12-11 | 42.97 | $42.92 | 15201 |
| 2023-12-08 | 42.83 | $42.65 | 9600 |
| 2023-12-07 | 42.75 | $42.32 | 18500 |
| 2023-12-06 | 42.73 | $42.27 | 4604 |
| 2023-12-05 | 42.72 | $42.39 | 800 |
| 2023-12-04 | 42.65 | $43.07 | 1500 |
| 2023-12-01 | 42.34 | $42.72 | 7300 |
| 2023-11-30 | 42.06 | $41.75 | 8934 |
| 2023-11-29 | 42.02 | $41.53 | 1500 |
| 2023-11-28 | 42.02 | $41.41 | 400 |
| 2023-11-27 | 42.05 | $41.85 | 6413 |
| 2023-11-24 | 41.93 | $41.93 | 2600 |
| 2023-11-22 | 41.75 | $41.71 | 219 |
| 2023-11-21 | 41.58 | $41.39 | 1301 |
| 2023-11-20 | 41.47 | $41.82 | 4821 |
| 2023-11-17 | 41.18 | $41.58 | 100 |
| 2023-11-16 | 40.90 | $41.24 | 100 |
| 2023-11-15 | 40.66 | $41.67 | 500 |
| 2023-11-14 | 40.22 | $41.61 | 1022 |
| 2023-11-13 | 39.69 | $39.94 | 2200 |
| 2023-11-10 | 39.58 | $39.76 | 200 |
| 2023-11-09 | 39.50 | $39.24 | 740 |
| 2023-11-08 | 39.56 | $39.69 | 16244 |
| 2023-11-07 | 39.50 | $40.07 | 1100 |
| 2023-11-06 | 39.30 | $40.09 | 1500 |
| 2023-11-03 | 39.05 | $40.48 | 400 |
| 2023-11-02 | 38.62 | $39.62 | 10900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.61
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.62
Average
54.15
Maximum
72.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.61 | $66.78 | 32623 |
| 2026-07-16 | 57.02 | $66.87 | 7720 |
| 2026-07-15 | 56.73 | $66.78 | 3042 |
| 2026-07-14 | 57.06 | $66.86 | 7421 |
| 2026-07-13 | 55.57 | $66.38 | 5900 |
| 2026-07-10 | 58.09 | $67.01 | 7400 |
| 2026-07-09 | 59.72 | $67.41 | 10012 |
| 2026-07-08 | 55.66 | $66.04 | 4900 |
| 2026-07-07 | 58.53 | $66.74 | 32300 |
| 2026-07-06 | 61.94 | $67.53 | 9800 |
| 2026-07-02 | 61.29 | $67.29 | 5802 |
| 2026-07-01 | 66.24 | $68.39 | 13100 |
| 2026-06-30 | 70.35 | $69.23 | 9619 |
| 2026-06-29 | 68.75 | $68.50 | 10129 |
| 2026-06-26 | 67.77 | $68.07 | 7200 |
| 2026-06-25 | 67.23 | $67.83 | 4300 |
| 2026-06-24 | 63.67 | $66.36 | 5937 |
| 2026-06-23 | 62.79 | $66.02 | 4824 |
| 2026-06-22 | 66.41 | $66.82 | 10825 |
| 2026-06-18 | 64.87 | $66.18 | 11700 |
| 2026-06-17 | 61.28 | $64.82 | 21700 |
| 2026-06-16 | 63.22 | $65.25 | 7115 |
| 2026-06-15 | 65.80 | $65.81 | 7400 |
| 2026-06-12 | 64.24 | $65.18 | 5800 |
| 2026-06-11 | 62.49 | $64.50 | 11300 |
| 2026-06-10 | 55.91 | $62.32 | 5909 |
| 2026-06-09 | 59.07 | $63.02 | 8610 |
| 2026-06-08 | 56.99 | $62.39 | 150800 |
| 2026-06-05 | 54.59 | $61.70 | 13720 |
| 2026-06-04 | 61.86 | $63.23 | 13000 |
| 2026-06-03 | 59.97 | $62.66 | 8630 |
| 2026-06-02 | 61.55 | $62.97 | 6920 |
| 2026-06-01 | 58.44 | $62.04 | 12600 |
| 2026-05-29 | 58.54 | $62.06 | 72923 |
| 2026-05-28 | 60.29 | $62.43 | 9100 |
| 2026-05-27 | 59.03 | $62.03 | 50628 |
| 2026-05-26 | 61.20 | $62.50 | 38227 |
| 2026-05-22 | 56.84 | $61.14 | 13200 |
| 2026-05-21 | 55.04 | $60.63 | 7827 |
| 2026-05-20 | 54.08 | $60.36 | 7500 |
| 2026-05-19 | 48.32 | $58.88 | 2200 |
| 2026-05-18 | 50.65 | $59.45 | 2605 |
| 2026-05-15 | 52.19 | $59.82 | 9100 |
| 2026-05-14 | 57.47 | $60.99 | 3700 |
| 2026-05-13 | 56.29 | $60.66 | 4900 |
| 2026-05-12 | 57.02 | $60.82 | 4713 |
| 2026-05-11 | 59.78 | $61.42 | 12821 |
| 2026-05-08 | 60.96 | $61.67 | 10800 |
| 2026-05-07 | 59.45 | $61.17 | 26643 |
| 2026-05-06 | 65.83 | $62.49 | 5900 |
| 2026-05-05 | 62.05 | $61.20 | 10400 |
| 2026-05-04 | 58.34 | $60.11 | 20200 |
| 2026-05-01 | 59.56 | $60.35 | 14149 |
| 2026-04-30 | 61.48 | $60.73 | 16214 |
| 2026-04-29 | 55.60 | $59.09 | 22012 |
| 2026-04-28 | 57.96 | $59.55 | 15400 |
| 2026-04-27 | 61.98 | $60.29 | 3600 |
| 2026-04-24 | 62.65 | $60.41 | 4206 |
| 2026-04-23 | 61.43 | $60.04 | 30900 |
| 2026-04-22 | 61.74 | $60.10 | 264400 |
| 2026-04-21 | 62.24 | $60.20 | 61143 |
| 2026-04-20 | 65.40 | $60.83 | 2100 |
| 2026-04-17 | 64.36 | $60.45 | 4907 |
| 2026-04-16 | 60.35 | $59.10 | 827904 |
| 2026-04-15 | 59.68 | $58.89 | 6240 |
| 2026-04-14 | 60.61 | $59.09 | 10200 |
| 2026-04-13 | 59.47 | $58.71 | 5208 |
| 2026-04-10 | 56.39 | $57.73 | 7900 |
| 2026-04-09 | 57.84 | $58.07 | 5101 |
| 2026-04-08 | 56.75 | $57.72 | 11900 |
| 2026-04-07 | 49.37 | $55.64 | 4800 |
| 2026-04-06 | 49.72 | $55.73 | 3316 |
| 2026-04-02 | 48.53 | $55.42 | 5100 |
| 2026-04-01 | 48.15 | $55.32 | 15301 |
| 2026-03-31 | 45.59 | $54.64 | 8041 |
| 2026-03-30 | 36.24 | $52.52 | 22500 |
| 2026-03-27 | 38.12 | $53.16 | 10600 |
| 2026-03-26 | 41.40 | $54.19 | 1926 |
| 2026-03-25 | 45.83 | $55.41 | 2900 |
| 2026-03-24 | 43.28 | $54.87 | 3030 |
| 2026-03-23 | 40.97 | $54.40 | 10700 |
| 2026-03-20 | 34.76 | $53.24 | 8246 |
| 2026-03-19 | 39.22 | $54.56 | 7500 |
| 2026-03-18 | 37.61 | $54.28 | 11000 |
| 2026-03-17 | 39.83 | $54.90 | 8800 |
| 2026-03-16 | 37.45 | $54.48 | 4503 |
| 2026-03-13 | 34.33 | $53.95 | 4323 |
| 2026-03-12 | 34.61 | $54.04 | 3622 |
| 2026-03-11 | 39.67 | $55.53 | 5266 |
| 2026-03-10 | 40.73 | $55.81 | 2707 |
| 2026-03-09 | 41.11 | $55.91 | 11800 |
| 2026-03-06 | 37.05 | $55.17 | 7706 |
| 2026-03-05 | 42.54 | $56.63 | 8300 |
| 2026-03-04 | 48.17 | $57.84 | 8344 |
| 2026-03-03 | 47.46 | $57.71 | 10844 |
| 2026-03-02 | 52.79 | $58.72 | 4910 |
| 2026-02-27 | 50.43 | $58.27 | 10200 |
| 2026-02-26 | 56.17 | $59.24 | 20244 |
| 2026-02-25 | 55.12 | $59.03 | 10328 |
| 2026-02-24 | 54.78 | $58.96 | 12519 |
| 2026-02-23 | 52.56 | $58.51 | 3009 |
| 2026-02-20 | 59.38 | $59.62 | 9748 |
| 2026-02-19 | 59.91 | $59.70 | 3117 |
| 2026-02-18 | 59.57 | $59.62 | 3200 |
| 2026-02-17 | 59.07 | $59.50 | 5918 |
| 2026-02-13 | 60.19 | $59.69 | 6700 |
| 2026-02-12 | 57.35 | $58.99 | 4736 |
| 2026-02-11 | 64.18 | $60.09 | 14031 |
| 2026-02-10 | 64.64 | $60.16 | 18146 |
| 2026-02-09 | 64.54 | $60.13 | 4400 |
| 2026-02-06 | 63.01 | $59.69 | 27912 |
| 2026-02-05 | 54.32 | $57.64 | 11634 |
| 2026-02-04 | 56.41 | $57.98 | 4100 |
| 2026-02-03 | 57.34 | $58.13 | 6407 |
| 2026-02-02 | 56.15 | $57.87 | 6036 |
| 2026-01-30 | 52.86 | $57.18 | 2721 |
| 2026-01-29 | 58.09 | $58.05 | 7300 |
| 2026-01-28 | 57.07 | $57.83 | 7500 |
| 2026-01-27 | 59.31 | $58.19 | 8819 |
| 2026-01-26 | 59.87 | $58.28 | 8200 |
| 2026-01-23 | 59.63 | $58.22 | 4000 |
| 2026-01-22 | 66.73 | $59.34 | 7224 |
| 2026-01-21 | 66.66 | $59.32 | 4410 |
| 2026-01-20 | 61.73 | $57.98 | 10900 |
| 2026-01-16 | 67.46 | $58.79 | 5131 |
| 2026-01-15 | 67.68 | $58.82 | 37600 |
| 2026-01-14 | 63.56 | $57.73 | 3300 |
| 2026-01-13 | 63.23 | $57.65 | 8700 |
| 2026-01-12 | 64.61 | $57.85 | 3500 |
| 2026-01-09 | 65.28 | $57.95 | 8245 |
| 2026-01-08 | 62.37 | $57.17 | 3000 |
| 2026-01-07 | 60.00 | $56.59 | 11836 |
| 2026-01-06 | 61.26 | $56.79 | 5705 |
| 2026-01-05 | 57.66 | $55.94 | 19100 |
| 2026-01-02 | 52.85 | $54.96 | 16900 |
| 2025-12-31 | 49.52 | $54.36 | 12100 |
| 2025-12-30 | 53.28 | $54.99 | 4600 |
| 2025-12-29 | 55.56 | $55.35 | 8444 |
| 2025-12-26 | 57.65 | $55.67 | 5200 |
| 2025-12-24 | 58.24 | $55.76 | 15400 |
| 2025-12-23 | 57.65 | $55.63 | 2244 |
| 2025-12-22 | 58.07 | $55.70 | 8041 |
| 2025-12-19 | 55.28 | $55.07 | 27100 |
| 2025-12-18 | 53.42 | $54.67 | 13214 |
| 2025-12-17 | 51.04 | $54.18 | 27400 |
| 2025-12-16 | 54.78 | $54.87 | 3534 |
| 2025-12-15 | 56.85 | $55.23 | 1800 |
| 2025-12-12 | 57.88 | $55.41 | 2900 |
| 2025-12-11 | 64.45 | $56.47 | 3700 |
| 2025-12-10 | 62.54 | $55.97 | 13500 |
| 2025-12-09 | 58.35 | $54.98 | 11400 |
| 2025-12-08 | 58.03 | $54.91 | 2600 |
| 2025-12-05 | 58.09 | $54.92 | 11900 |
| 2025-12-04 | 58.78 | $55.04 | 2417 |
| 2025-12-03 | 57.95 | $54.83 | 8500 |
| 2025-12-02 | 54.69 | $54.04 | 5019 |
| 2025-12-01 | 54.79 | $54.06 | 8849 |
| 2025-11-28 | 58.42 | $54.76 | 700 |
| 2025-11-26 | 57.81 | $54.60 | 11613 |
| 2025-11-25 | 56.92 | $54.36 | 7500 |
| 2025-11-24 | 52.48 | $53.25 | 4000 |
| 2025-11-21 | 47.72 | $52.22 | 6800 |
| 2025-11-20 | 39.27 | $50.71 | 3830 |
| 2025-11-19 | 42.47 | $51.45 | 6241 |
| 2025-11-18 | 40.09 | $51.07 | 8226 |
| 2025-11-17 | 40.09 | $51.07 | 4531 |
| 2025-11-14 | 44.99 | $52.18 | 7300 |
| 2025-11-13 | 45.18 | $52.22 | 12011 |
| 2025-11-12 | 51.99 | $53.53 | 10110 |
| 2025-11-11 | 52.39 | $53.60 | 9800 |
| 2025-11-10 | 53.06 | $53.72 | 7129 |
| 2025-11-07 | 50.09 | $53.13 | 19924 |
| 2025-11-06 | 46.62 | $52.49 | 22646 |
| 2025-11-05 | 48.58 | $52.88 | 29900 |
| 2025-11-04 | 45.75 | $52.37 | 12914 |
| 2025-11-03 | 48.69 | $52.96 | 2730 |
| 2025-10-31 | 50.15 | $53.24 | 14824 |
| 2025-10-30 | 47.60 | $52.76 | 2300 |
| 2025-10-29 | 50.30 | $53.29 | 4124 |
| 2025-10-28 | 54.51 | $54.05 | 3344 |
| 2025-10-27 | 56.27 | $54.35 | 5421 |
| 2025-10-24 | 55.50 | $54.18 | 4132 |
| 2025-10-23 | 53.32 | $53.71 | 5400 |
| 2025-10-22 | 48.71 | $52.80 | 10200 |
| 2025-10-21 | 53.09 | $53.60 | 8100 |
| 2025-10-20 | 52.89 | $53.56 | 1000 |
| 2025-10-17 | 48.76 | $52.77 | 3200 |
| 2025-10-16 | 48.81 | $52.78 | 37400 |
| 2025-10-15 | 52.10 | $53.41 | 56628 |
| 2025-10-14 | 51.41 | $53.27 | 8510 |
| 2025-10-13 | 48.16 | $52.63 | 1925 |
| 2025-10-10 | 41.23 | $51.44 | 5300 |
| 2025-10-09 | 48.84 | $52.90 | 16728 |
| 2025-10-08 | 53.54 | $53.63 | 3800 |
| 2025-10-07 | 49.36 | $52.97 | 6638 |
| 2025-10-06 | 54.13 | $53.65 | 9000 |
| 2025-10-03 | 53.63 | $53.57 | 17945 |
| 2025-10-02 | 52.52 | $53.39 | 25624 |
| 2025-10-01 | 51.29 | $53.19 | 70304 |
| 2025-09-30 | 51.87 | $53.28 | 11600 |
| 2025-09-29 | 50.76 | $53.09 | 1900 |
| 2025-09-26 | 51.77 | $53.26 | 1326 |
| 2025-09-25 | 48.75 | $52.73 | 4300 |
| 2025-09-24 | 51.16 | $53.15 | 13900 |
| 2025-09-23 | 55.99 | $53.92 | 1225 |
| 2025-09-22 | 57.87 | $54.20 | 4108 |
| 2025-09-19 | 57.63 | $54.15 | 5400 |
| 2025-09-18 | 63.15 | $54.95 | 3077 |
| 2025-09-17 | 56.29 | $53.57 | 17932 |
| 2025-09-16 | 56.51 | $53.60 | 15602 |
| 2025-09-15 | 56.79 | $53.64 | 7842 |
| 2025-09-12 | 56.79 | $53.64 | 44328 |
| 2025-09-11 | 62.00 | $54.40 | 2800 |
| 2025-09-10 | 57.79 | $53.53 | 2422 |
| 2025-09-09 | 57.48 | $53.47 | 3807 |
| 2025-09-08 | 61.78 | $54.07 | 2924 |
| 2025-09-05 | 61.08 | $53.92 | 810 |
| 2025-09-04 | 60.27 | $53.74 | 1700 |
| 2025-09-03 | 56.86 | $53.03 | 2600 |
| 2025-09-02 | 58.40 | $53.26 | 8000 |
| 2025-08-29 | 60.71 | $53.60 | 2039 |
| 2025-08-28 | 64.41 | $54.12 | 6600 |
| 2025-08-27 | 63.93 | $54.00 | 4206 |
| 2025-08-26 | 62.48 | $53.64 | 2500 |
| 2025-08-25 | 60.95 | $53.27 | 12721 |
| 2025-08-22 | 64.75 | $53.83 | 2300 |
| 2025-08-21 | 56.80 | $52.09 | 18700 |
| 2025-08-20 | 56.32 | $52.00 | 12000 |
| 2025-08-19 | 56.65 | $52.05 | 15400 |
| 2025-08-18 | 57.76 | $52.22 | 3520 |
| 2025-08-15 | 56.67 | $51.99 | 12403 |
| 2025-08-14 | 59.13 | $52.38 | 14800 |
| 2025-08-13 | 63.42 | $53.02 | 3247 |
| 2025-08-12 | 59.49 | $52.12 | 19100 |
| 2025-08-11 | 50.67 | $50.54 | 5916 |
| 2025-08-08 | 51.68 | $50.69 | 7800 |
| 2025-08-07 | 51.06 | $50.59 | 8035 |
| 2025-08-06 | 52.74 | $50.85 | 7134 |
| 2025-08-05 | 56.75 | $51.44 | 4726 |
| 2025-08-04 | 54.87 | $51.10 | 18200 |
| 2025-08-01 | 49.40 | $50.21 | 24800 |
| 2025-07-31 | 51.95 | $50.59 | 9800 |
| 2025-07-30 | 57.78 | $51.37 | 20100 |
| 2025-07-29 | 55.91 | $51.06 | 14830 |
| 2025-07-28 | 55.79 | $51.04 | 6205 |
| 2025-07-25 | 55.39 | $50.97 | 4600 |
| 2025-07-24 | 53.01 | $50.56 | 11300 |
| 2025-07-23 | 57.80 | $51.23 | 3723 |
| 2025-07-22 | 55.88 | $50.89 | 58300 |
| 2025-07-21 | 55.31 | $50.79 | 3926 |
| 2025-07-18 | 57.28 | $51.07 | 3100 |
| 2025-07-17 | 58.26 | $51.21 | 12130 |
| 2025-07-16 | 54.32 | $50.47 | 3406 |
| 2025-07-15 | 52.36 | $50.13 | 9700 |
| 2025-07-14 | 59.66 | $51.15 | 22400 |
| 2025-07-11 | 58.81 | $50.99 | 42400 |
| 2025-07-10 | 62.34 | $51.44 | 10700 |
| 2025-07-09 | 62.06 | $51.38 | 8900 |
| 2025-07-08 | 59.60 | $50.88 | 44800 |
| 2025-07-07 | 58.48 | $50.66 | 16427 |
| 2025-07-03 | 64.43 | $51.43 | 4600 |
| 2025-07-02 | 62.55 | $51.03 | 28500 |
| 2025-07-01 | 60.57 | $50.63 | 7824 |
| 2025-06-30 | 59.76 | $50.47 | 3800 |
| 2025-06-27 | 60.20 | $50.53 | 13400 |
| 2025-06-26 | 59.63 | $50.41 | 11100 |
| 2025-06-25 | 56.02 | $49.68 | 12200 |
| 2025-06-24 | 59.48 | $50.18 | 5205 |
| 2025-06-23 | 56.69 | $49.63 | 13300 |
| 2025-06-20 | 52.50 | $48.89 | 3302 |
| 2025-06-18 | 53.09 | $48.98 | 7500 |
| 2025-06-17 | 52.52 | $48.88 | 5245 |
| 2025-06-16 | 54.85 | $49.25 | 9027 |
| 2025-06-13 | 53.09 | $48.92 | 7500 |
| 2025-06-12 | 57.55 | $49.61 | 98000 |
| 2025-06-11 | 57.55 | $49.61 | 7300 |
| 2025-06-10 | 59.45 | $49.90 | 9800 |
| 2025-06-09 | 60.56 | $50.07 | 6600 |
| 2025-06-06 | 60.02 | $49.94 | 16018 |
| 2025-06-05 | 57.59 | $49.37 | 4501 |
| 2025-06-04 | 57.37 | $49.32 | 10000 |
| 2025-06-03 | 57.93 | $49.42 | 1400 |
| 2025-06-02 | 55.40 | $48.81 | 5934 |
| 2025-05-30 | 55.20 | $48.76 | 7000 |
| 2025-05-29 | 55.04 | $48.72 | 2400 |
| 2025-05-28 | 54.41 | $48.56 | 59600 |
| 2025-05-27 | 57.23 | $49.16 | 8046 |
| 2025-05-23 | 52.31 | $47.90 | 14000 |
| 2025-05-22 | 53.14 | $48.08 | 6300 |
| 2025-05-21 | 53.81 | $48.23 | 9547 |
| 2025-05-20 | 60.05 | $49.52 | 2900 |
| 2025-05-19 | 60.62 | $49.63 | 9120 |
| 2025-05-16 | 61.42 | $49.79 | 8929 |
| 2025-05-15 | 59.91 | $49.31 | 15317 |
| 2025-05-14 | 59.01 | $49.03 | 20600 |
| 2025-05-13 | 61.28 | $49.52 | 15300 |
| 2025-05-12 | 61.28 | $49.52 | 11600 |
| 2025-05-09 | 55.91 | $47.80 | 3206 |
| 2025-05-08 | 56.22 | $47.87 | 3717 |
| 2025-05-07 | 53.57 | $47.09 | 3617 |
| 2025-05-06 | 52.98 | $46.92 | 5929 |
| 2025-05-05 | 54.60 | $47.34 | 3019 |
| 2025-05-02 | 55.37 | $47.54 | 3700 |
| 2025-05-01 | 50.51 | $46.07 | 3100 |
| 2025-04-30 | 48.63 | $45.55 | 3900 |
| 2025-04-29 | 49.42 | $45.78 | 5903 |
| 2025-04-28 | 48.02 | $45.38 | 20047 |
| 2025-04-25 | 47.82 | $45.32 | 32300 |
| 2025-04-24 | 47.94 | $45.36 | 67900 |
| 2025-04-23 | 45.06 | $44.48 | 25533 |
| 2025-04-22 | 42.21 | $43.65 | 4609 |
| 2025-04-21 | 38.15 | $42.55 | 42132 |
| 2025-04-17 | 40.96 | $43.68 | 5709 |
| 2025-04-16 | 39.77 | $43.36 | 32700 |
| 2025-04-15 | 41.32 | $43.99 | 16032 |
| 2025-04-14 | 41.25 | $43.97 | 15703 |
| 2025-04-11 | 39.49 | $43.45 | 55200 |
| 2025-04-10 | 37.99 | $43.01 | 25808 |
| 2025-04-09 | 42.09 | $44.83 | 55600 |
| 2025-04-08 | 26.62 | $41.09 | 30700 |
| 2025-04-07 | 28.54 | $42.08 | 34900 |
| 2025-04-04 | 29.54 | $42.57 | 41600 |
| 2025-04-03 | 34.43 | $44.66 | 26800 |
| 2025-04-02 | 45.02 | $47.79 | 12900 |
| 2025-04-01 | 40.28 | $46.94 | 38000 |
| 2025-03-31 | 38.38 | $46.62 | 15600 |
| 2025-03-28 | 38.49 | $46.65 | 23200 |
| 2025-03-27 | 42.21 | $47.63 | 1516 |
| 2025-03-26 | 43.56 | $47.96 | 3200 |
| 2025-03-25 | 46.19 | $48.58 | 5200 |
| 2025-03-24 | 46.28 | $48.60 | 5800 |
| 2025-03-21 | 39.44 | $47.32 | 5600 |
| 2025-03-20 | 40.16 | $47.51 | 25712 |
| 2025-03-19 | 41.37 | $47.83 | 14046 |
| 2025-03-18 | 36.92 | $47.04 | 24700 |
| 2025-03-17 | 38.25 | $47.42 | 19814 |
| 2025-03-14 | 36.00 | $47.03 | 88300 |
| 2025-03-13 | 28.26 | $45.81 | 134000 |
| 2025-03-12 | 30.59 | $46.62 | 37100 |
| 2025-03-11 | 30.26 | $46.57 | 55648 |
| 2025-03-10 | 28.74 | $46.34 | 20512 |
| 2025-03-07 | 32.61 | $47.66 | 57100 |
| 2025-03-06 | 32.99 | $47.78 | 5538 |
| 2025-03-05 | 35.97 | $48.67 | 13500 |
| 2025-03-04 | 31.55 | $48.00 | 25600 |
| 2025-03-03 | 33.48 | $48.59 | 10801 |
| 2025-02-28 | 38.41 | $49.89 | 12408 |
| 2025-02-27 | 34.46 | $49.33 | 5000 |
| 2025-02-26 | 37.52 | $50.08 | 10300 |
| 2025-02-25 | 36.67 | $49.96 | 12122 |
| 2025-02-24 | 37.11 | $50.07 | 19913 |
| 2025-02-21 | 38.35 | $50.38 | 15025 |
| 2025-02-20 | 44.43 | $51.72 | 9033 |
| 2025-02-19 | 46.80 | $52.17 | 19300 |
| 2025-02-18 | 48.61 | $52.50 | 9847 |
| 2025-02-14 | 46.15 | $52.09 | 6034 |
| 2025-02-13 | 45.67 | $52.01 | 15200 |
| 2025-02-12 | 43.83 | $51.70 | 49843 |
| 2025-02-11 | 47.11 | $52.37 | 34900 |
| 2025-02-10 | 49.37 | $52.80 | 12912 |
| 2025-02-07 | 49.32 | $52.79 | 26400 |
| 2025-02-06 | 52.77 | $53.44 | 5900 |
| 2025-02-05 | 54.33 | $53.72 | 9345 |
| 2025-02-04 | 51.56 | $53.15 | 9300 |
| 2025-02-03 | 47.83 | $52.44 | 13100 |
| 2025-01-31 | 51.49 | $53.13 | 5523 |
| 2025-01-30 | 54.36 | $53.63 | 29138 |
| 2025-01-29 | 51.16 | $53.01 | 6134 |
| 2025-01-28 | 52.40 | $53.23 | 6805 |
| 2025-01-27 | 49.88 | $52.75 | 13727 |
| 2025-01-24 | 54.13 | $53.50 | 11100 |
| 2025-01-23 | 55.63 | $53.75 | 7700 |
| 2025-01-22 | 55.49 | $53.72 | 7029 |
| 2025-01-21 | 56.69 | $53.93 | 10544 |
| 2025-01-17 | 52.16 | $52.96 | 7500 |
| 2025-01-16 | 50.34 | $52.60 | 8900 |
| 2025-01-15 | 49.21 | $52.38 | 10437 |
| 2025-01-14 | 43.14 | $51.29 | 12206 |
| 2025-01-13 | 37.18 | $50.38 | 22300 |
| 2025-01-10 | 36.62 | $50.30 | 14300 |
| 2025-01-08 | 41.40 | $51.40 | 30700 |
| 2025-01-07 | 40.05 | $51.20 | 24913 |
| 2025-01-06 | 42.41 | $51.71 | 40610 |
| 2025-01-03 | 42.35 | $51.70 | 9535 |
| 2025-01-02 | 38.14 | $51.05 | 25400 |
| 2024-12-31 | 39.02 | $51.26 | 35721 |
| 2024-12-30 | 37.66 | $51.05 | 117948 |
| 2024-12-27 | 39.82 | $51.59 | 25212 |
| 2024-12-26 | 42.77 | $52.27 | 16600 |
| 2024-12-24 | 40.87 | $51.96 | 22517 |
| 2024-12-23 | 37.65 | $51.45 | 39537 |
| 2024-12-20 | 38.84 | $51.75 | 37230 |
| 2024-12-19 | 36.43 | $51.37 | 23100 |
| 2024-12-18 | 36.83 | $51.48 | 15148 |
| 2024-12-17 | 46.41 | $53.67 | 7100 |
| 2024-12-16 | 51.02 | $54.47 | 4515 |
| 2024-12-13 | 49.04 | $54.14 | 18911 |
| 2024-12-12 | 51.81 | $54.60 | 6312 |
| 2024-12-11 | 54.69 | $55.05 | 7143 |
| 2024-12-10 | 52.29 | $54.62 | 8100 |
| 2024-12-09 | 53.73 | $54.85 | 25649 |
| 2024-12-06 | 57.28 | $55.39 | 65209 |
| 2024-12-05 | 57.08 | $55.35 | 22800 |
| 2024-12-04 | 61.14 | $55.95 | 21406 |
| 2024-12-03 | 60.42 | $55.79 | 112231 |
| 2024-12-02 | 62.05 | $56.03 | 24235 |
| 2024-11-29 | 61.89 | $55.99 | 3600 |
| 2024-11-27 | 61.10 | $55.79 | 39300 |
| 2024-11-26 | 62.45 | $56.01 | 10800 |
| 2024-11-25 | 64.42 | $56.33 | 21100 |
| 2024-11-22 | 61.10 | $55.42 | 21730 |
| 2024-11-21 | 57.51 | $54.55 | 32813 |
| 2024-11-20 | 53.68 | $53.73 | 62649 |
| 2024-11-19 | 53.39 | $53.67 | 57600 |
| 2024-11-18 | 51.50 | $53.28 | 116700 |
| 2024-11-15 | 51.12 | $53.20 | 47700 |
| 2024-11-14 | 55.52 | $54.04 | 19800 |
| 2024-11-13 | 59.16 | $54.67 | 19000 |
| 2024-11-12 | 61.71 | $55.09 | 52538 |
| 2024-11-11 | 66.67 | $55.85 | 42900 |
| 2024-11-08 | 64.72 | $55.30 | 27900 |
| 2024-11-07 | 64.29 | $55.18 | 22049 |
| 2024-11-06 | 64.48 | $55.21 | 23800 |
| 2024-11-05 | 50.72 | $52.19 | 2577 |
| 2024-11-04 | 44.26 | $51.24 | 3300 |
| 2024-11-01 | 43.37 | $51.12 | 4800 |
| 2024-10-31 | 42.57 | $51.01 | 12839 |
| 2024-10-30 | 47.94 | $51.93 | 18329 |
| 2024-10-29 | 48.19 | $51.97 | 26300 |
| 2024-10-28 | 52.08 | $52.57 | 4200 |
| 2024-10-25 | 47.60 | $51.90 | 22046 |
| 2024-10-24 | 47.79 | $51.93 | 60324 |
| 2024-10-23 | 47.66 | $51.91 | 7300 |
| 2024-10-22 | 50.39 | $52.36 | 5500 |
| 2024-10-21 | 53.22 | $52.80 | 44702 |
| 2024-10-18 | 58.72 | $53.57 | 30504 |
| 2024-10-17 | 60.97 | $53.86 | 31300 |
| 2024-10-16 | 61.59 | $53.94 | 110600 |
| 2024-10-15 | 58.86 | $53.39 | 25300 |
| 2024-10-14 | 60.19 | $53.57 | 3800 |
| 2024-10-11 | 58.30 | $53.19 | 9900 |
| 2024-10-10 | 53.26 | $52.28 | 257700 |
| 2024-10-09 | 54.78 | $52.50 | 17211 |
| 2024-10-08 | 53.64 | $52.30 | 26000 |
| 2024-10-07 | 53.24 | $52.23 | 8639 |
| 2024-10-04 | 56.63 | $52.75 | 13230 |
| 2024-10-03 | 53.26 | $52.13 | 20800 |
| 2024-10-02 | 54.49 | $52.32 | 27703 |
| 2024-10-01 | 54.68 | $52.35 | 18900 |
| 2024-09-30 | 58.35 | $52.92 | 30300 |
| 2024-09-27 | 57.84 | $52.81 | 17800 |
| 2024-09-26 | 57.19 | $52.67 | 27900 |
| 2024-09-25 | 56.24 | $52.46 | 20200 |
| 2024-09-24 | 59.86 | $53.06 | 30800 |
| 2024-09-23 | 59.92 | $53.07 | 42648 |
| 2024-09-20 | 59.68 | $53.01 | 50600 |
| 2024-09-19 | 62.22 | $53.45 | 64700 |
| 2024-09-18 | 58.15 | $52.39 | 264100 |
| 2024-09-17 | 57.37 | $52.20 | 42332 |
| 2024-09-16 | 56.10 | $51.89 | 30140 |
| 2024-09-13 | 54.56 | $51.52 | 49675 |
| 2024-09-12 | 50.18 | $50.54 | 54500 |
| 2024-09-11 | 47.27 | $49.95 | 5000 |
| 2024-09-10 | 45.52 | $49.61 | 2519 |
| 2024-09-09 | 46.03 | $49.73 | 3527 |
| 2024-09-06 | 45.01 | $49.52 | 5022 |
| 2024-09-05 | 48.33 | $50.32 | 2200 |
| 2024-09-04 | 49.77 | $50.65 | 3862 |
| 2024-09-03 | 51.03 | $50.94 | 9100 |
| 2024-08-30 | 59.47 | $52.64 | 9826 |
| 2024-08-29 | 58.36 | $52.35 | 23308 |
| 2024-08-28 | 57.59 | $52.15 | 18405 |
| 2024-08-27 | 58.51 | $52.33 | 12500 |
| 2024-08-26 | 60.03 | $52.63 | 2600 |
| 2024-08-23 | 60.93 | $52.81 | 29200 |
| 2024-08-22 | 55.18 | $51.19 | 7317 |
| 2024-08-21 | 56.60 | $51.48 | 3400 |
| 2024-08-20 | 53.80 | $50.76 | 9700 |
| 2024-08-19 | 56.84 | $51.39 | 13900 |
| 2024-08-16 | 54.88 | $50.88 | 10340 |
| 2024-08-15 | 54.65 | $50.82 | 3800 |
| 2024-08-14 | 50.40 | $49.76 | 23100 |
| 2024-08-13 | 50.40 | $49.76 | 6200 |
| 2024-08-12 | 47.42 | $49.05 | 13502 |
| 2024-08-09 | 48.67 | $49.37 | 4500 |
| 2024-08-08 | 47.27 | $49.03 | 6800 |
| 2024-08-07 | 41.29 | $47.70 | 14515 |
| 2024-08-06 | 43.03 | $48.20 | 4719 |
| 2024-08-05 | 40.56 | $47.68 | 9400 |
| 2024-08-02 | 46.21 | $49.22 | 45300 |
| 2024-08-01 | 53.21 | $50.75 | 63139 |
| 2024-07-31 | 61.94 | $52.25 | 30346 |
| 2024-07-30 | 59.81 | $51.74 | 9100 |
| 2024-07-29 | 59.51 | $51.67 | 49524 |
| 2024-07-26 | 60.42 | $51.82 | 5500 |
| 2024-07-25 | 57.03 | $51.00 | 45100 |
| 2024-07-24 | 55.29 | $50.61 | 29905 |
| 2024-07-23 | 62.68 | $51.81 | 7100 |
| 2024-07-22 | 61.75 | $51.58 | 6344 |
| 2024-07-19 | 58.87 | $50.90 | 8600 |
| 2024-07-18 | 61.32 | $51.28 | 6900 |
| 2024-07-17 | 65.18 | $51.85 | 14510 |
| 2024-07-16 | 72.24 | $52.78 | 63400 |
| 2024-07-15 | 65.67 | $51.05 | 4919 |
| 2024-07-12 | 62.51 | $50.40 | 8803 |
| 2024-07-11 | 60.48 | $50.02 | 1600 |
| 2024-07-10 | 52.69 | $48.80 | 38913 |
| 2024-07-09 | 49.09 | $48.34 | 4720 |
| 2024-07-08 | 51.52 | $48.64 | 63000 |
| 2024-07-05 | 50.51 | $48.51 | 600 |
| 2024-07-03 | 51.69 | $48.66 | 46533 |
| 2024-07-02 | 51.33 | $48.61 | 245709 |
| 2024-07-01 | 49.40 | $48.34 | 3909 |
| 2024-06-28 | 52.86 | $48.81 | 4614 |
| 2024-06-27 | 49.88 | $48.39 | 5027 |
| 2024-06-26 | 48.70 | $48.23 | 13200 |
| 2024-06-25 | 48.91 | $48.26 | 900 |
| 2024-06-24 | 51.01 | $48.57 | 1617 |
| 2024-06-21 | 49.48 | $48.34 | 5315 |
| 2024-06-20 | 48.75 | $48.23 | 14220 |
| 2024-06-18 | 49.68 | $48.38 | 2505 |
| 2024-06-17 | 48.88 | $48.25 | 7400 |
| 2024-06-14 | 45.53 | $47.72 | 8313 |
| 2024-06-13 | 49.99 | $48.48 | 2400 |
| 2024-06-12 | 53.26 | $48.98 | 1135 |
| 2024-06-11 | 47.67 | $48.12 | 1445 |
| 2024-06-10 | 48.77 | $48.29 | 6436 |
| 2024-06-07 | 47.28 | $48.07 | 12900 |
| 2024-06-06 | 49.84 | $48.48 | 1700 |
| 2024-06-05 | 52.06 | $48.82 | 800 |
| 2024-06-04 | 46.31 | $47.96 | 1600 |
| 2024-06-03 | 50.68 | $48.61 | 2900 |
| 2024-05-31 | 54.59 | $49.13 | 3000 |
| 2024-05-30 | 52.30 | $48.79 | 2000 |
| 2024-05-29 | 50.05 | $48.47 | 12800 |
| 2024-05-28 | 53.90 | $48.98 | 23706 |
| 2024-05-24 | 54.69 | $49.08 | 4432 |
| 2024-05-23 | 50.96 | $48.53 | 2800 |
| 2024-05-22 | 55.19 | $49.07 | 11200 |
| 2024-05-21 | 59.17 | $49.53 | 2400 |
| 2024-05-20 | 60.52 | $49.68 | 2818 |
| 2024-05-17 | 58.85 | $49.40 | 233 |
| 2024-05-16 | 59.11 | $49.43 | 11536 |
| 2024-05-15 | 62.16 | $49.79 | 7200 |
| 2024-05-14 | 60.03 | $49.40 | 2500 |
| 2024-05-13 | 57.78 | $49.01 | 8834 |
| 2024-05-10 | 60.61 | $49.35 | 300 |
| 2024-05-09 | 60.45 | $49.32 | 100 |
| 2024-05-08 | 58.33 | $48.93 | 5600 |
| 2024-05-07 | 59.81 | $49.12 | 6914 |
| 2024-05-06 | 58.11 | $48.80 | 7410 |
| 2024-05-03 | 54.92 | $48.24 | 1400 |
| 2024-05-02 | 51.55 | $47.70 | 500 |
| 2024-05-01 | 48.21 | $47.21 | 11340 |
| 2024-04-30 | 48.73 | $47.29 | 3300 |
| 2024-04-29 | 54.62 | $48.13 | 914 |
| 2024-04-26 | 52.20 | $47.76 | 26500 |
| 2024-04-25 | 50.79 | $47.55 | 3100 |
| 2024-04-24 | 51.55 | $47.66 | 1200 |
| 2024-04-23 | 51.49 | $47.65 | 6613 |
| 2024-04-22 | 45.02 | $46.69 | 10714 |
| 2024-04-19 | 41.54 | $46.24 | 3526 |
| 2024-04-18 | 41.23 | $46.20 | 1300 |
| 2024-04-17 | 42.14 | $46.37 | 3213 |
| 2024-04-16 | 44.98 | $46.88 | 6149 |
| 2024-04-15 | 45.96 | $47.05 | 2800 |
| 2024-04-12 | 49.13 | $47.58 | 1400 |
| 2024-04-11 | 54.59 | $48.39 | 7300 |
| 2024-04-10 | 52.87 | $48.11 | 11013 |
| 2024-04-09 | 60.06 | $49.04 | 9647 |
| 2024-04-08 | 59.83 | $49.00 | 14038 |
| 2024-04-05 | 59.02 | $48.85 | 12904 |
| 2024-04-04 | 55.78 | $48.28 | 500 |
| 2024-04-03 | 60.14 | $48.83 | 1315 |
| 2024-04-02 | 58.63 | $48.56 | 440 |
| 2024-04-01 | 64.94 | $49.29 | 3943 |
| 2024-03-28 | 68.28 | $49.64 | 2516 |
| 2024-03-27 | 66.20 | $49.20 | 600 |
| 2024-03-26 | 61.89 | $48.40 | 2424 |
| 2024-03-25 | 61.89 | $48.40 | 1600 |
| 2024-03-22 | 62.07 | $48.42 | 243 |
| 2024-03-21 | 64.92 | $48.74 | 6717 |
| 2024-03-20 | 62.24 | $48.22 | 100 |
| 2024-03-19 | 58.09 | $47.51 | 100 |
| 2024-03-18 | 54.76 | $47.01 | 1500 |
| 2024-03-15 | 55.51 | $47.10 | 1000 |
| 2024-03-14 | 54.99 | $47.02 | 500 |
| 2024-03-13 | 59.48 | $47.56 | 219 |
| 2024-03-12 | 59.73 | $47.59 | 100 |
| 2024-03-11 | 58.95 | $47.45 | 17900 |
| 2024-03-08 | 61.30 | $47.74 | 1136 |
| 2024-03-07 | 64.43 | $48.11 | 736 |
| 2024-03-06 | 61.94 | $47.61 | 3139 |
| 2024-03-05 | 60.63 | $47.36 | 2904 |
| 2024-03-04 | 64.41 | $47.81 | 53600 |
| 2024-03-01 | 65.19 | $47.90 | 3325 |
| 2024-02-29 | 63.62 | $47.56 | 100 |
| 2024-02-28 | 61.64 | $47.15 | 100 |
| 2024-02-27 | 61.64 | $47.15 | 400 |
| 2024-02-26 | 59.96 | $46.80 | 1000 |
| 2024-02-23 | 59.96 | $46.80 | 531 |
| 2024-02-22 | 59.51 | $46.70 | 100 |
| 2024-02-21 | 56.64 | $46.09 | 814 |
| 2024-02-20 | 56.54 | $46.07 | 15437 |
| 2024-02-16 | 60.75 | $46.73 | 2147 |
| 2024-02-15 | 62.49 | $46.99 | 4100 |
| 2024-02-14 | 58.69 | $46.11 | 2600 |
| 2024-02-13 | 53.89 | $45.16 | 1800 |
| 2024-02-12 | 64.62 | $46.59 | 9012 |
| 2024-02-09 | 62.17 | $46.10 | 1134 |
| 2024-02-08 | 57.80 | $45.33 | 100 |
| 2024-02-07 | 53.64 | $44.70 | 600 |
| 2024-02-06 | 52.65 | $44.56 | 100 |
| 2024-02-05 | 51.89 | $44.45 | 8544 |
| 2024-02-02 | 55.19 | $44.88 | 300 |
| 2024-02-01 | 55.00 | $44.85 | 328 |
| 2024-01-31 | 53.31 | $44.58 | 1547 |
| 2024-01-30 | 59.89 | $45.41 | 608 |
| 2024-01-29 | 60.58 | $45.49 | 2508 |
| 2024-01-26 | 57.08 | $44.89 | 1600 |
| 2024-01-25 | 56.90 | $44.86 | 800 |
| 2024-01-24 | 55.95 | $44.70 | 8901 |
| 2024-01-23 | 59.27 | $45.13 | 400 |
| 2024-01-22 | 60.78 | $45.32 | 1500 |
| 2024-01-19 | 57.06 | $44.64 | 7717 |
| 2024-01-18 | 54.78 | $44.26 | 10710 |
| 2024-01-17 | 51.97 | $43.82 | 1700 |
| 2024-01-16 | 53.85 | $44.08 | 628 |
| 2024-01-12 | 55.76 | $44.34 | 2320 |
| 2024-01-11 | 55.00 | $44.21 | 90100 |
| 2024-01-10 | 56.19 | $44.38 | 5200 |
| 2024-01-09 | 54.99 | $44.16 | 4000 |
| 2024-01-08 | 56.88 | $44.44 | 623 |
| 2024-01-05 | 52.44 | $43.64 | 2300 |
| 2024-01-04 | 52.96 | $43.72 | 713 |
| 2024-01-03 | 53.21 | $43.76 | 10300 |
| 2024-01-02 | 60.83 | $44.88 | 800 |
| 2023-12-29 | 64.52 | $45.35 | 6725 |
| 2023-12-28 | 69.18 | $45.90 | 28000 |
| 2023-12-27 | 70.68 | $46.07 | 9600 |
| 2023-12-26 | 70.76 | $46.08 | 4800 |
| 2023-12-22 | 68.78 | $45.53 | 223 |
| 2023-12-21 | 67.73 | $45.25 | 215 |
| 2023-12-20 | 65.22 | $44.62 | 3300 |
| 2023-12-19 | 71.33 | $45.35 | 3700 |
| 2023-12-18 | 68.78 | $44.68 | 400 |
| 2023-12-15 | 68.74 | $44.67 | 6900 |
| 2023-12-14 | 71.13 | $44.95 | 11035 |
| 2023-12-13 | 68.04 | $44.13 | 2400 |
| 2023-12-12 | 62.33 | $42.91 | 4837 |
| 2023-12-11 | 62.42 | $42.92 | 15201 |
| 2023-12-08 | 61.03 | $42.65 | 9600 |
| 2023-12-07 | 59.28 | $42.32 | 18500 |
| 2023-12-06 | 59.01 | $42.27 | 4604 |
| 2023-12-05 | 59.90 | $42.39 | 800 |
| 2023-12-04 | 65.19 | $43.07 | 1500 |
| 2023-12-01 | 63.62 | $42.72 | 7300 |
| 2023-11-30 | 58.71 | $41.75 | 8934 |
| 2023-11-29 | 57.48 | $41.53 | 1500 |
| 2023-11-28 | 56.81 | $41.41 | 400 |
| 2023-11-27 | 60.11 | $41.85 | 6413 |
| 2023-11-24 | 60.71 | $41.93 | 2600 |
| 2023-11-22 | 59.65 | $41.71 | 219 |
| 2023-11-21 | 58.07 | $41.39 | 1301 |
| 2023-11-20 | 61.11 | $41.82 | 4821 |
| 2023-11-17 | 60.00 | $41.58 | 100 |
| 2023-11-16 | 58.41 | $41.24 | 100 |
| 2023-11-15 | 61.35 | $41.67 | 500 |
| 2023-11-14 | 61.09 | $41.61 | 1022 |
| 2023-11-13 | 52.67 | $39.94 | 2200 |
| 2023-11-10 | 51.59 | $39.76 | 200 |
| 2023-11-09 | 48.38 | $39.24 | 740 |
| 2023-11-08 | 51.17 | $39.69 | 16244 |
| 2023-11-07 | 53.66 | $40.07 | 1100 |
| 2023-11-06 | 53.79 | $40.09 | 1500 |
| 2023-11-03 | 56.33 | $40.48 | 400 |
| 2023-11-02 | 51.54 | $39.62 | 10900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.06
2026-07-17
Close Price
$66.78
Vol: 32623
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -62.06 | $66.78 | 32623 |
| 2026-07-16 | -55.53 | $66.87 | 7720 |
| 2026-07-15 | -57.48 | $66.78 | 3042 |
| 2026-07-14 | -55.75 | $66.86 | 7421 |
| 2026-07-13 | -65.17 | $66.38 | 5900 |
| 2026-07-10 | -37.64 | $67.01 | 7400 |
| 2026-07-09 | -28.37 | $67.41 | 10012 |
| 2026-07-08 | -42.11 | $66.04 | 4900 |
| 2026-07-07 | -33.42 | $66.74 | 32300 |
| 2026-07-06 | -23.60 | $67.53 | 9800 |
| 2026-07-02 | -26.58 | $67.29 | 5802 |
| 2026-07-01 | -12.92 | $68.39 | 13100 |
| 2026-06-30 | -2.48 | $69.23 | 9619 |
| 2026-06-29 | 0.00 | $68.50 | 10129 |
| 2026-06-26 | 0.00 | $68.07 | 7200 |
| 2026-06-25 | -3.13 | $67.83 | 4300 |
| 2026-06-24 | -9.52 | $66.36 | 5937 |
| 2026-06-23 | -14.55 | $66.02 | 4824 |
| 2026-06-22 | 0.00 | $66.82 | 10825 |
| 2026-06-18 | -5.48 | $66.18 | 11700 |
| 2026-06-17 | -23.79 | $64.82 | 21700 |
| 2026-06-16 | -15.93 | $65.25 | 7115 |
| 2026-06-15 | -6.47 | $65.81 | 7400 |
| 2026-06-12 | -5.47 | $65.18 | 5800 |
| 2026-06-11 | 0.00 | $64.50 | 11300 |
| 2026-06-10 | -31.08 | $62.32 | 5909 |
| 2026-06-09 | -7.85 | $63.02 | 8610 |
| 2026-06-08 | -19.72 | $62.39 | 150800 |
| 2026-06-05 | -33.74 | $61.70 | 13720 |
| 2026-06-04 | -2.64 | $63.23 | 13000 |
| 2026-06-03 | -13.17 | $62.66 | 8630 |
| 2026-06-02 | -6.79 | $62.97 | 6920 |
| 2026-06-01 | -25.93 | $62.04 | 12600 |
| 2026-05-29 | -25.51 | $62.06 | 72923 |
| 2026-05-28 | -9.93 | $62.43 | 9100 |
| 2026-05-27 | -18.96 | $62.03 | 50628 |
| 2026-05-26 | -8.14 | $62.50 | 38227 |
| 2026-05-22 | -38.91 | $61.14 | 13200 |
| 2026-05-21 | -50.45 | $60.63 | 7827 |
| 2026-05-20 | -56.56 | $60.36 | 7500 |
| 2026-05-19 | -90.05 | $58.88 | 2200 |
| 2026-05-18 | -86.11 | $59.45 | 2605 |
| 2026-05-15 | -76.77 | $59.82 | 9100 |
| 2026-05-14 | -47.22 | $60.99 | 3700 |
| 2026-05-13 | -54.32 | $60.66 | 4900 |
| 2026-05-12 | -46.26 | $60.82 | 4713 |
| 2026-05-11 | -32.65 | $61.42 | 12821 |
| 2026-05-08 | -25.21 | $61.67 | 10800 |
| 2026-05-07 | -32.88 | $61.17 | 26643 |
| 2026-05-06 | 0.00 | $62.49 | 5900 |
| 2026-05-05 | -4.63 | $61.20 | 10400 |
| 2026-05-04 | -20.55 | $60.11 | 20200 |
| 2026-05-01 | -16.67 | $60.35 | 14149 |
| 2026-04-30 | -10.22 | $60.73 | 16214 |
| 2026-04-29 | -36.01 | $59.09 | 22012 |
| 2026-04-28 | -23.02 | $59.55 | 15400 |
| 2026-04-27 | -12.02 | $60.29 | 3600 |
| 2026-04-24 | -10.69 | $60.41 | 4206 |
| 2026-04-23 | -14.77 | $60.04 | 30900 |
| 2026-04-22 | -14.11 | $60.10 | 264400 |
| 2026-04-21 | -13.01 | $60.20 | 61143 |
| 2026-04-20 | -1.62 | $60.83 | 2100 |
| 2026-04-17 | -6.00 | $60.45 | 4907 |
| 2026-04-16 | -3.82 | $59.10 | 827904 |
| 2026-04-15 | -6.80 | $58.89 | 6240 |
| 2026-04-14 | -3.97 | $59.09 | 10200 |
| 2026-04-13 | -1.39 | $58.71 | 5208 |
| 2026-04-10 | -7.51 | $57.73 | 7900 |
| 2026-04-09 | -1.71 | $58.07 | 5101 |
| 2026-04-08 | -3.39 | $57.72 | 11900 |
| 2026-04-07 | -35.09 | $55.64 | 4800 |
| 2026-04-06 | -33.33 | $55.73 | 3316 |
| 2026-04-02 | -39.38 | $55.42 | 5100 |
| 2026-04-01 | -41.33 | $55.32 | 15301 |
| 2026-03-31 | -60.31 | $54.64 | 8041 |
| 2026-03-30 | -96.42 | $52.52 | 22500 |
| 2026-03-27 | -98.46 | $53.16 | 10600 |
| 2026-03-26 | -81.63 | $54.19 | 1926 |
| 2026-03-25 | -63.23 | $55.41 | 2900 |
| 2026-03-24 | -72.60 | $54.87 | 3030 |
| 2026-03-23 | -80.00 | $54.40 | 10700 |
| 2026-03-20 | -98.27 | $53.24 | 8246 |
| 2026-03-19 | -87.44 | $54.56 | 7500 |
| 2026-03-18 | -93.22 | $54.28 | 11000 |
| 2026-03-17 | -83.55 | $54.90 | 8800 |
| 2026-03-16 | -90.32 | $54.48 | 4503 |
| 2026-03-13 | -98.89 | $53.95 | 4323 |
| 2026-03-12 | -98.51 | $54.04 | 3622 |
| 2026-03-11 | -76.27 | $55.53 | 5266 |
| 2026-03-10 | -72.09 | $55.81 | 2707 |
| 2026-03-09 | -70.60 | $55.91 | 11800 |
| 2026-03-06 | -98.74 | $55.17 | 7706 |
| 2026-03-05 | -88.91 | $56.63 | 8300 |
| 2026-03-04 | -68.80 | $57.84 | 8344 |
| 2026-03-03 | -71.99 | $57.71 | 10844 |
| 2026-03-02 | -59.08 | $58.72 | 4910 |
| 2026-02-27 | -64.75 | $58.27 | 10200 |
| 2026-02-26 | -38.25 | $59.24 | 20244 |
| 2026-02-25 | -43.99 | $59.03 | 10328 |
| 2026-02-24 | -45.90 | $58.96 | 12519 |
| 2026-02-23 | -58.20 | $58.51 | 3009 |
| 2026-02-20 | -27.87 | $59.62 | 9748 |
| 2026-02-19 | -25.68 | $59.70 | 3117 |
| 2026-02-18 | -27.87 | $59.62 | 3200 |
| 2026-02-17 | -31.15 | $59.50 | 5918 |
| 2026-02-13 | -25.96 | $59.69 | 6700 |
| 2026-02-12 | -45.08 | $58.99 | 4736 |
| 2026-02-11 | -12.39 | $60.09 | 14031 |
| 2026-02-10 | -10.42 | $60.16 | 18146 |
| 2026-02-09 | -7.08 | $60.13 | 4400 |
| 2026-02-06 | -8.14 | $59.69 | 27912 |
| 2026-02-05 | -77.63 | $57.64 | 11634 |
| 2026-02-04 | -54.93 | $57.98 | 4100 |
| 2026-02-03 | -45.34 | $58.13 | 6407 |
| 2026-02-02 | -47.47 | $57.87 | 6036 |
| 2026-01-30 | -51.02 | $57.18 | 2721 |
| 2026-01-29 | -33.75 | $58.05 | 7300 |
| 2026-01-28 | -37.70 | $57.83 | 7500 |
| 2026-01-27 | -31.24 | $58.19 | 8819 |
| 2026-01-26 | -29.62 | $58.28 | 8200 |
| 2026-01-23 | -30.70 | $58.22 | 4000 |
| 2026-01-22 | -10.59 | $59.34 | 7224 |
| 2026-01-21 | -1.39 | $59.32 | 4410 |
| 2026-01-20 | -26.87 | $57.98 | 10900 |
| 2026-01-16 | -10.51 | $58.79 | 5131 |
| 2026-01-15 | -9.48 | $58.82 | 37600 |
| 2026-01-14 | -6.99 | $57.73 | 3300 |
| 2026-01-13 | -9.07 | $57.65 | 8700 |
| 2026-01-12 | -3.89 | $57.85 | 3500 |
| 2026-01-09 | -1.30 | $57.95 | 8245 |
| 2026-01-08 | -0.98 | $57.17 | 3000 |
| 2026-01-07 | -10.26 | $56.59 | 11836 |
| 2026-01-06 | -0.38 | $56.79 | 5705 |
| 2026-01-05 | -27.13 | $55.94 | 19100 |
| 2026-01-02 | -66.80 | $54.96 | 16900 |
| 2025-12-31 | -90.73 | $54.36 | 12100 |
| 2025-12-30 | -63.04 | $54.99 | 4600 |
| 2025-12-29 | -49.03 | $55.35 | 8444 |
| 2025-12-26 | -36.58 | $55.67 | 5200 |
| 2025-12-24 | -33.07 | $55.76 | 15400 |
| 2025-12-23 | -29.43 | $55.63 | 2244 |
| 2025-12-22 | -23.51 | $55.70 | 8041 |
| 2025-12-19 | -27.45 | $55.07 | 27100 |
| 2025-12-18 | -32.88 | $54.67 | 13214 |
| 2025-12-17 | -41.19 | $54.18 | 27400 |
| 2025-12-16 | -29.44 | $54.87 | 3534 |
| 2025-12-15 | -23.35 | $55.23 | 1800 |
| 2025-12-12 | -20.30 | $55.41 | 2900 |
| 2025-12-11 | -2.37 | $56.47 | 3700 |
| 2025-12-10 | -6.23 | $55.97 | 13500 |
| 2025-12-09 | -11.75 | $54.98 | 11400 |
| 2025-12-08 | -13.20 | $54.91 | 2600 |
| 2025-12-05 | -7.46 | $54.92 | 11900 |
| 2025-12-04 | -4.82 | $55.04 | 2417 |
| 2025-12-03 | -3.95 | $54.83 | 8500 |
| 2025-12-02 | -22.33 | $54.04 | 5019 |
| 2025-12-01 | -21.86 | $54.06 | 8849 |
| 2025-11-28 | -5.58 | $54.76 | 700 |
| 2025-11-26 | -9.30 | $54.60 | 11613 |
| 2025-11-25 | 0.00 | $54.36 | 7500 |
| 2025-11-24 | -27.14 | $53.25 | 4000 |
| 2025-11-21 | -61.32 | $52.22 | 6800 |
| 2025-11-20 | -99.75 | $50.71 | 3830 |
| 2025-11-19 | -80.92 | $51.45 | 6241 |
| 2025-11-18 | -90.59 | $51.07 | 8226 |
| 2025-11-17 | -97.27 | $51.07 | 4531 |
| 2025-11-14 | -76.56 | $52.18 | 7300 |
| 2025-11-13 | -83.97 | $52.22 | 12011 |
| 2025-11-12 | -38.33 | $53.53 | 10110 |
| 2025-11-11 | -35.89 | $53.60 | 9800 |
| 2025-11-10 | -31.71 | $53.72 | 7129 |
| 2025-11-07 | -52.26 | $53.13 | 19924 |
| 2025-11-06 | -67.08 | $52.49 | 22646 |
| 2025-11-05 | -54.86 | $52.88 | 29900 |
| 2025-11-04 | -70.85 | $52.37 | 12914 |
| 2025-11-03 | -52.35 | $52.96 | 2730 |
| 2025-10-31 | -43.57 | $53.24 | 14824 |
| 2025-10-30 | -58.62 | $52.76 | 2300 |
| 2025-10-29 | -42.01 | $53.29 | 4124 |
| 2025-10-28 | -18.18 | $54.05 | 3344 |
| 2025-10-27 | -8.78 | $54.35 | 5421 |
| 2025-10-24 | -9.27 | $54.18 | 4132 |
| 2025-10-23 | -11.33 | $53.71 | 5400 |
| 2025-10-22 | -46.88 | $52.80 | 10200 |
| 2025-10-21 | -15.63 | $53.60 | 8100 |
| 2025-10-20 | -32.70 | $53.56 | 1000 |
| 2025-10-17 | -57.78 | $52.77 | 3200 |
| 2025-10-16 | -61.82 | $52.78 | 37400 |
| 2025-10-15 | -43.87 | $53.41 | 56628 |
| 2025-10-14 | -47.86 | $53.27 | 8510 |
| 2025-10-13 | -66.10 | $52.63 | 1925 |
| 2025-10-10 | -100.00 | $51.44 | 5300 |
| 2025-10-09 | -81.67 | $52.90 | 16728 |
| 2025-10-08 | -52.59 | $53.63 | 3800 |
| 2025-10-07 | -78.88 | $52.97 | 6638 |
| 2025-10-06 | -51.79 | $53.65 | 9000 |
| 2025-10-03 | -54.98 | $53.57 | 17945 |
| 2025-10-02 | -62.15 | $53.39 | 25624 |
| 2025-10-01 | -70.12 | $53.19 | 70304 |
| 2025-09-30 | -66.53 | $53.28 | 11600 |
| 2025-09-29 | -74.10 | $53.09 | 1900 |
| 2025-09-26 | -67.33 | $53.26 | 1326 |
| 2025-09-25 | -88.45 | $52.73 | 4300 |
| 2025-09-24 | -85.71 | $53.15 | 13900 |
| 2025-09-23 | -49.05 | $53.92 | 1225 |
| 2025-09-22 | -35.71 | $54.20 | 4108 |
| 2025-09-19 | -38.10 | $54.15 | 5400 |
| 2025-09-18 | 0.00 | $54.95 | 3077 |
| 2025-09-17 | -36.30 | $53.57 | 17932 |
| 2025-09-16 | -29.74 | $53.60 | 15602 |
| 2025-09-15 | -28.25 | $53.64 | 7842 |
| 2025-09-12 | -28.25 | $53.64 | 44328 |
| 2025-09-11 | 0.00 | $54.40 | 2800 |
| 2025-09-10 | -27.49 | $53.53 | 2422 |
| 2025-09-09 | -21.93 | $53.47 | 3807 |
| 2025-09-08 | -2.75 | $54.07 | 2924 |
| 2025-09-05 | -6.87 | $53.92 | 810 |
| 2025-09-04 | -11.59 | $53.74 | 1700 |
| 2025-09-03 | -30.73 | $53.03 | 2600 |
| 2025-09-02 | -24.53 | $53.26 | 8000 |
| 2025-08-29 | -15.36 | $53.60 | 2039 |
| 2025-08-28 | -1.12 | $54.12 | 6600 |
| 2025-08-27 | -3.80 | $54.00 | 4206 |
| 2025-08-26 | -11.86 | $53.64 | 2500 |
| 2025-08-25 | -20.13 | $53.27 | 12721 |
| 2025-08-22 | -1.67 | $53.83 | 2300 |
| 2025-08-21 | -28.01 | $52.09 | 18700 |
| 2025-08-20 | -30.72 | $52.00 | 12000 |
| 2025-08-19 | -29.22 | $52.05 | 15400 |
| 2025-08-18 | -24.10 | $52.22 | 3520 |
| 2025-08-15 | -31.02 | $51.99 | 12403 |
| 2025-08-14 | -19.28 | $52.38 | 14800 |
| 2025-08-13 | 0.00 | $53.02 | 3247 |
| 2025-08-12 | -1.22 | $52.12 | 19100 |
| 2025-08-11 | -59.22 | $50.54 | 5916 |
| 2025-08-08 | -51.94 | $50.69 | 7800 |
| 2025-08-07 | -56.80 | $50.59 | 8035 |
| 2025-08-06 | -44.17 | $50.85 | 7134 |
| 2025-08-05 | -15.53 | $51.44 | 4726 |
| 2025-08-04 | -32.04 | $51.10 | 18200 |
| 2025-08-01 | -75.24 | $50.21 | 24800 |
| 2025-07-31 | -60.31 | $50.59 | 9800 |
| 2025-07-30 | -20.10 | $51.37 | 20100 |
| 2025-07-29 | -35.08 | $51.06 | 14830 |
| 2025-07-28 | -36.13 | $51.04 | 6205 |
| 2025-07-25 | -39.79 | $50.97 | 4600 |
| 2025-07-24 | -61.26 | $50.56 | 11300 |
| 2025-07-23 | -24.39 | $51.23 | 3723 |
| 2025-07-22 | -40.78 | $50.89 | 58300 |
| 2025-07-21 | -30.32 | $50.79 | 3926 |
| 2025-07-18 | -21.29 | $51.07 | 3100 |
| 2025-07-17 | -16.77 | $51.21 | 12130 |
| 2025-07-16 | -40.65 | $50.47 | 3406 |
| 2025-07-15 | -51.61 | $50.13 | 9700 |
| 2025-07-14 | -18.71 | $51.15 | 22400 |
| 2025-07-11 | -23.87 | $50.99 | 42400 |
| 2025-07-10 | -9.35 | $51.44 | 10700 |
| 2025-07-09 | -4.18 | $51.38 | 8900 |
| 2025-07-08 | -21.60 | $50.88 | 44800 |
| 2025-07-07 | -29.27 | $50.66 | 16427 |
| 2025-07-03 | -2.44 | $51.43 | 4600 |
| 2025-07-02 | -0.83 | $51.03 | 28500 |
| 2025-07-01 | -15.61 | $50.63 | 7824 |
| 2025-06-30 | -17.41 | $50.47 | 3800 |
| 2025-06-27 | -12.13 | $50.53 | 13400 |
| 2025-06-26 | 0.00 | $50.41 | 11100 |
| 2025-06-25 | -27.09 | $49.68 | 12200 |
| 2025-06-24 | -7.17 | $50.18 | 5205 |
| 2025-06-23 | -24.75 | $49.63 | 13300 |
| 2025-06-20 | -49.83 | $48.89 | 3302 |
| 2025-06-18 | -46.78 | $48.98 | 7500 |
| 2025-06-17 | -50.17 | $48.88 | 5245 |
| 2025-06-16 | -37.63 | $49.25 | 9027 |
| 2025-06-13 | -48.81 | $48.92 | 7500 |
| 2025-06-12 | -25.42 | $49.61 | 98000 |
| 2025-06-11 | -25.42 | $49.61 | 7300 |
| 2025-06-10 | -15.59 | $49.90 | 9800 |
| 2025-06-09 | -9.83 | $50.07 | 6600 |
| 2025-06-06 | -7.66 | $49.94 | 16018 |
| 2025-06-05 | -19.37 | $49.37 | 4501 |
| 2025-06-04 | -18.24 | $49.32 | 10000 |
| 2025-06-03 | -13.29 | $49.42 | 1400 |
| 2025-06-02 | -31.72 | $48.81 | 5934 |
| 2025-05-30 | -33.23 | $48.76 | 7000 |
| 2025-05-29 | -30.08 | $48.72 | 2400 |
| 2025-05-28 | -27.54 | $48.56 | 59600 |
| 2025-05-27 | -14.46 | $49.16 | 8046 |
| 2025-05-23 | -40.25 | $47.90 | 14000 |
| 2025-05-22 | -36.40 | $48.08 | 6300 |
| 2025-05-21 | -30.93 | $48.23 | 9547 |
| 2025-05-20 | -6.07 | $49.52 | 2900 |
| 2025-05-19 | -3.48 | $49.63 | 9120 |
| 2025-05-16 | -0.90 | $49.79 | 8929 |
| 2025-05-15 | -7.07 | $49.31 | 15317 |
| 2025-05-14 | -10.67 | $49.03 | 20600 |
| 2025-05-13 | -4.37 | $49.52 | 15300 |
| 2025-05-12 | -0.80 | $49.52 | 11600 |
| 2025-05-09 | -6.54 | $47.80 | 3206 |
| 2025-05-08 | -5.39 | $47.87 | 3717 |
| 2025-05-07 | -9.34 | $47.09 | 3617 |
| 2025-05-06 | -11.68 | $46.92 | 5929 |
| 2025-05-05 | -5.91 | $47.34 | 3019 |
| 2025-05-02 | -1.12 | $47.54 | 3700 |
| 2025-05-01 | -9.42 | $46.07 | 3100 |
| 2025-04-30 | -30.68 | $45.55 | 3900 |
| 2025-04-29 | -27.53 | $45.78 | 5903 |
| 2025-04-28 | -33.01 | $45.38 | 20047 |
| 2025-04-25 | -33.84 | $45.32 | 32300 |
| 2025-04-24 | -34.54 | $45.36 | 67900 |
| 2025-04-23 | -52.33 | $44.48 | 25533 |
| 2025-04-22 | -62.25 | $43.65 | 4609 |
| 2025-04-21 | -75.39 | $42.55 | 42132 |
| 2025-04-17 | -61.89 | $43.68 | 5709 |
| 2025-04-16 | -65.71 | $43.36 | 32700 |
| 2025-04-15 | -58.18 | $43.99 | 16032 |
| 2025-04-14 | -58.42 | $43.97 | 15703 |
| 2025-04-11 | -64.64 | $43.45 | 55200 |
| 2025-04-10 | -69.89 | $43.01 | 25808 |
| 2025-04-09 | -48.15 | $44.83 | 55600 |
| 2025-04-08 | -93.95 | $41.09 | 30700 |
| 2025-04-07 | -81.98 | $42.08 | 34900 |
| 2025-04-04 | -92.23 | $42.57 | 41600 |
| 2025-04-03 | -99.76 | $44.66 | 26800 |
| 2025-04-02 | -32.42 | $47.79 | 12900 |
| 2025-04-01 | -58.18 | $46.94 | 38000 |
| 2025-03-31 | -67.88 | $46.62 | 15600 |
| 2025-03-28 | -75.17 | $46.65 | 23200 |
| 2025-03-27 | -52.85 | $47.63 | 1516 |
| 2025-03-26 | -47.02 | $47.96 | 3200 |
| 2025-03-25 | -38.99 | $48.58 | 5200 |
| 2025-03-24 | -38.59 | $48.60 | 5800 |
| 2025-03-21 | -64.66 | $47.32 | 5600 |
| 2025-03-20 | -67.66 | $47.51 | 25712 |
| 2025-03-19 | -66.12 | $47.83 | 14046 |
| 2025-03-18 | -77.91 | $47.04 | 24700 |
| 2025-03-17 | -73.20 | $47.42 | 19814 |
| 2025-03-14 | -78.82 | $47.03 | 88300 |
| 2025-03-13 | -96.40 | $45.81 | 134000 |
| 2025-03-12 | -89.77 | $46.62 | 37100 |
| 2025-03-11 | -90.53 | $46.57 | 55648 |
| 2025-03-10 | -94.40 | $46.34 | 20512 |
| 2025-03-07 | -84.67 | $47.66 | 57100 |
| 2025-03-06 | -91.48 | $47.78 | 5538 |
| 2025-03-05 | -77.93 | $48.67 | 13500 |
| 2025-03-04 | -88.27 | $48.00 | 25600 |
| 2025-03-03 | -100.00 | $48.59 | 10801 |
| 2025-02-28 | -82.92 | $49.89 | 12408 |
| 2025-02-27 | -100.00 | $49.33 | 5000 |
| 2025-02-26 | -91.43 | $50.08 | 10300 |
| 2025-02-25 | -94.29 | $49.96 | 12122 |
| 2025-02-24 | -93.67 | $50.07 | 19913 |
| 2025-02-21 | -99.16 | $50.38 | 15025 |
| 2025-02-20 | -88.35 | $51.72 | 9033 |
| 2025-02-19 | -71.65 | $52.17 | 19300 |
| 2025-02-18 | -59.00 | $52.50 | 9847 |
| 2025-02-14 | -74.71 | $52.09 | 6034 |
| 2025-02-13 | -77.78 | $52.01 | 15200 |
| 2025-02-12 | -89.66 | $51.70 | 49843 |
| 2025-02-11 | -51.07 | $52.37 | 34900 |
| 2025-02-10 | -28.25 | $52.80 | 12912 |
| 2025-02-07 | -28.47 | $52.79 | 26400 |
| 2025-02-06 | -13.67 | $53.44 | 5900 |
| 2025-02-05 | -7.29 | $53.72 | 9345 |
| 2025-02-04 | -20.27 | $53.15 | 9300 |
| 2025-02-03 | -36.45 | $52.44 | 13100 |
| 2025-01-31 | -20.73 | $53.13 | 5523 |
| 2025-01-30 | -9.34 | $53.63 | 29138 |
| 2025-01-29 | -23.46 | $53.01 | 6134 |
| 2025-01-28 | -18.45 | $53.23 | 6805 |
| 2025-01-27 | -29.39 | $52.75 | 13727 |
| 2025-01-24 | -12.30 | $53.50 | 11100 |
| 2025-01-23 | -6.61 | $53.75 | 7700 |
| 2025-01-22 | -7.29 | $53.72 | 7029 |
| 2025-01-21 | -0.23 | $53.93 | 10544 |
| 2025-01-17 | -26.77 | $52.96 | 7500 |
| 2025-01-16 | -38.16 | $52.60 | 8900 |
| 2025-01-15 | -45.07 | $52.38 | 10437 |
| 2025-01-14 | -69.74 | $51.29 | 12206 |
| 2025-01-13 | -86.75 | $50.38 | 22300 |
| 2025-01-10 | -94.67 | $50.30 | 14300 |
| 2025-01-08 | -83.41 | $51.40 | 30700 |
| 2025-01-07 | -88.20 | $51.20 | 24913 |
| 2025-01-06 | -78.44 | $51.71 | 40610 |
| 2025-01-03 | -79.70 | $51.70 | 9535 |
| 2025-01-02 | -92.18 | $51.05 | 25400 |
| 2024-12-31 | -88.67 | $51.26 | 35721 |
| 2024-12-30 | -92.46 | $51.05 | 117948 |
| 2024-12-27 | -83.97 | $51.59 | 25212 |
| 2024-12-26 | -73.65 | $52.27 | 16600 |
| 2024-12-24 | -78.89 | $51.96 | 22517 |
| 2024-12-23 | -87.65 | $51.45 | 39537 |
| 2024-12-20 | -82.64 | $51.75 | 37230 |
| 2024-12-19 | -97.98 | $51.37 | 23100 |
| 2024-12-18 | -95.96 | $51.48 | 15148 |
| 2024-12-17 | -76.71 | $53.67 | 7100 |
| 2024-12-16 | -56.46 | $54.47 | 4515 |
| 2024-12-13 | -64.81 | $54.14 | 18911 |
| 2024-12-12 | -53.16 | $54.60 | 6312 |
| 2024-12-11 | -41.77 | $55.05 | 7143 |
| 2024-12-10 | -52.66 | $54.62 | 8100 |
| 2024-12-09 | -46.84 | $54.85 | 25649 |
| 2024-12-06 | -33.16 | $55.39 | 65209 |
| 2024-12-05 | -34.18 | $55.35 | 22800 |
| 2024-12-04 | -18.99 | $55.95 | 21406 |
| 2024-12-03 | -16.28 | $55.79 | 112231 |
| 2024-12-02 | -11.78 | $56.03 | 24235 |
| 2024-11-29 | -12.48 | $55.99 | 3600 |
| 2024-11-27 | -15.99 | $55.79 | 39300 |
| 2024-11-26 | -12.13 | $56.01 | 10800 |
| 2024-11-25 | -6.50 | $56.33 | 21100 |
| 2024-11-22 | -11.45 | $55.42 | 21730 |
| 2024-11-21 | -28.92 | $54.55 | 32813 |
| 2024-11-20 | -45.38 | $53.73 | 62649 |
| 2024-11-19 | -46.59 | $53.67 | 57600 |
| 2024-11-18 | -54.42 | $53.28 | 116700 |
| 2024-11-15 | -56.02 | $53.20 | 47700 |
| 2024-11-14 | -39.16 | $54.04 | 19800 |
| 2024-11-13 | -26.51 | $54.67 | 19000 |
| 2024-11-12 | -18.07 | $55.09 | 52538 |
| 2024-11-11 | -2.81 | $55.85 | 42900 |
| 2024-11-08 | -5.92 | $55.30 | 27900 |
| 2024-11-07 | -8.55 | $55.18 | 22049 |
| 2024-11-06 | -0.47 | $55.21 | 23800 |
| 2024-11-05 | -68.19 | $52.19 | 2577 |
| 2024-11-04 | -93.80 | $51.24 | 3300 |
| 2024-11-01 | -97.04 | $51.12 | 4800 |
| 2024-10-31 | -100.00 | $51.01 | 12839 |
| 2024-10-30 | -93.00 | $51.93 | 18329 |
| 2024-10-29 | -91.67 | $51.97 | 26300 |
| 2024-10-28 | -71.67 | $52.57 | 4200 |
| 2024-10-25 | -94.00 | $51.90 | 22046 |
| 2024-10-24 | -93.00 | $51.93 | 60324 |
| 2024-10-23 | -96.90 | $51.91 | 7300 |
| 2024-10-22 | -84.29 | $52.36 | 5500 |
| 2024-10-21 | -68.57 | $52.80 | 44702 |
| 2024-10-18 | -41.07 | $53.57 | 30504 |
| 2024-10-17 | -30.71 | $53.86 | 31300 |
| 2024-10-16 | -14.77 | $53.94 | 110600 |
| 2024-10-15 | -26.13 | $53.39 | 25300 |
| 2024-10-14 | -6.78 | $53.57 | 3800 |
| 2024-10-11 | -22.42 | $53.19 | 9900 |
| 2024-10-10 | -54.44 | $52.28 | 257700 |
| 2024-10-09 | -32.34 | $52.50 | 17211 |
| 2024-10-08 | -28.60 | $52.30 | 26000 |
| 2024-10-07 | -30.04 | $52.23 | 8639 |
| 2024-10-04 | -19.34 | $52.75 | 13230 |
| 2024-10-03 | -32.10 | $52.13 | 20800 |
| 2024-10-02 | -28.19 | $52.32 | 27703 |
| 2024-10-01 | -27.57 | $52.35 | 18900 |
| 2024-09-30 | -15.84 | $52.92 | 30300 |
| 2024-09-27 | -18.11 | $52.81 | 17800 |
| 2024-09-26 | -20.99 | $52.67 | 27900 |
| 2024-09-25 | -25.31 | $52.46 | 20200 |
| 2024-09-24 | -12.96 | $53.06 | 30800 |
| 2024-09-23 | -12.76 | $53.07 | 42648 |
| 2024-09-20 | -13.99 | $53.01 | 50600 |
| 2024-09-19 | -4.94 | $53.45 | 64700 |
| 2024-09-18 | -24.74 | $52.39 | 264100 |
| 2024-09-17 | -24.27 | $52.20 | 42332 |
| 2024-09-16 | -31.24 | $51.89 | 30140 |
| 2024-09-13 | -39.55 | $51.52 | 49675 |
| 2024-09-12 | -61.57 | $50.54 | 54500 |
| 2024-09-11 | -74.83 | $49.95 | 5000 |
| 2024-09-10 | -94.10 | $49.61 | 2519 |
| 2024-09-09 | -79.06 | $49.73 | 3527 |
| 2024-09-06 | -83.74 | $49.52 | 5022 |
| 2024-09-05 | -62.05 | $50.32 | 2200 |
| 2024-09-04 | -46.06 | $50.65 | 3862 |
| 2024-09-03 | -40.14 | $50.94 | 9100 |
| 2024-08-30 | -9.58 | $52.64 | 9826 |
| 2024-08-29 | -13.92 | $52.35 | 23308 |
| 2024-08-28 | -16.92 | $52.15 | 18405 |
| 2024-08-27 | -14.22 | $52.33 | 12500 |
| 2024-08-26 | -9.73 | $52.63 | 2600 |
| 2024-08-23 | -3.72 | $52.81 | 29200 |
| 2024-08-22 | -28.84 | $51.19 | 7317 |
| 2024-08-21 | -24.34 | $51.48 | 3400 |
| 2024-08-20 | -35.50 | $50.76 | 9700 |
| 2024-08-19 | -25.74 | $51.39 | 13900 |
| 2024-08-16 | -33.64 | $50.88 | 10340 |
| 2024-08-15 | -34.57 | $50.82 | 3800 |
| 2024-08-14 | -51.01 | $49.76 | 23100 |
| 2024-08-13 | -51.01 | $49.76 | 6200 |
| 2024-08-12 | -62.02 | $49.05 | 13502 |
| 2024-08-09 | -57.05 | $49.37 | 4500 |
| 2024-08-08 | -62.33 | $49.03 | 6800 |
| 2024-08-07 | -82.95 | $47.70 | 14515 |
| 2024-08-06 | -75.19 | $48.20 | 4719 |
| 2024-08-05 | -83.26 | $47.68 | 9400 |
| 2024-08-02 | -81.32 | $49.22 | 45300 |
| 2024-08-01 | -48.83 | $50.75 | 63139 |
| 2024-07-31 | -16.99 | $52.25 | 30346 |
| 2024-07-30 | -27.04 | $51.74 | 9100 |
| 2024-07-29 | -28.06 | $51.67 | 49524 |
| 2024-07-26 | -24.89 | $51.82 | 5500 |
| 2024-07-25 | -42.19 | $51.00 | 45100 |
| 2024-07-24 | -47.23 | $50.61 | 29905 |
| 2024-07-23 | -23.52 | $51.81 | 7100 |
| 2024-07-22 | -28.06 | $51.58 | 6344 |
| 2024-07-19 | -41.50 | $50.90 | 8600 |
| 2024-07-18 | -33.99 | $51.28 | 6900 |
| 2024-07-17 | -22.73 | $51.85 | 14510 |
| 2024-07-16 | 0.00 | $52.78 | 63400 |
| 2024-07-15 | -5.84 | $51.05 | 4919 |
| 2024-07-12 | -9.38 | $50.40 | 8803 |
| 2024-07-11 | -3.08 | $50.02 | 1600 |
| 2024-07-10 | -21.21 | $48.80 | 38913 |
| 2024-07-09 | -49.09 | $48.34 | 4720 |
| 2024-07-08 | -30.91 | $48.64 | 63000 |
| 2024-07-05 | -38.79 | $48.51 | 600 |
| 2024-07-03 | -29.70 | $48.66 | 46533 |
| 2024-07-02 | -32.73 | $48.61 | 245709 |
| 2024-07-01 | -53.59 | $48.34 | 3909 |
| 2024-06-28 | -27.62 | $48.81 | 4614 |
| 2024-06-27 | -50.83 | $48.39 | 5027 |
| 2024-06-26 | -59.67 | $48.23 | 13200 |
| 2024-06-25 | -58.01 | $48.26 | 900 |
| 2024-06-24 | -40.88 | $48.57 | 1617 |
| 2024-06-21 | -53.59 | $48.34 | 5315 |
| 2024-06-20 | -59.67 | $48.23 | 14220 |
| 2024-06-18 | -56.86 | $48.38 | 2505 |
| 2024-06-17 | -66.52 | $48.25 | 7400 |
| 2024-06-14 | -90.18 | $47.72 | 8313 |
| 2024-06-13 | -71.74 | $48.48 | 2400 |
| 2024-06-12 | -45.45 | $48.98 | 1135 |
| 2024-06-11 | -91.44 | $48.12 | 1445 |
| 2024-06-10 | -82.35 | $48.29 | 6436 |
| 2024-06-07 | -94.12 | $48.07 | 12900 |
| 2024-06-06 | -72.19 | $48.48 | 1700 |
| 2024-06-05 | -54.01 | $48.82 | 800 |
| 2024-06-04 | -100.00 | $47.96 | 1600 |
| 2024-06-03 | -82.99 | $48.61 | 2900 |
| 2024-05-31 | -42.68 | $49.13 | 3000 |
| 2024-05-30 | -44.07 | $48.79 | 2000 |
| 2024-05-29 | -51.52 | $48.47 | 12800 |
| 2024-05-28 | -32.20 | $48.98 | 23706 |
| 2024-05-24 | -28.41 | $49.08 | 4432 |
| 2024-05-23 | -49.24 | $48.53 | 2800 |
| 2024-05-22 | -26.57 | $49.07 | 11200 |
| 2024-05-21 | -10.49 | $49.53 | 2400 |
| 2024-05-20 | -5.24 | $49.68 | 2818 |
| 2024-05-17 | -12.36 | $49.40 | 233 |
| 2024-05-16 | -10.55 | $49.43 | 11536 |
| 2024-05-15 | -1.06 | $49.79 | 7200 |
| 2024-05-14 | 0.00 | $49.40 | 2500 |
| 2024-05-13 | -11.34 | $49.01 | 8834 |
| 2024-05-10 | -1.19 | $49.35 | 300 |
| 2024-05-09 | -2.09 | $49.32 | 100 |
| 2024-05-08 | -13.73 | $48.93 | 5600 |
| 2024-05-07 | -5.52 | $49.12 | 6914 |
| 2024-05-06 | -18.58 | $48.80 | 7410 |
| 2024-05-03 | -38.03 | $48.24 | 1400 |
| 2024-05-02 | -53.24 | $47.70 | 500 |
| 2024-05-01 | -67.04 | $47.21 | 11340 |
| 2024-04-30 | -64.79 | $47.29 | 3300 |
| 2024-04-29 | -41.13 | $48.13 | 914 |
| 2024-04-26 | -52.88 | $47.76 | 26500 |
| 2024-04-25 | -59.73 | $47.55 | 3100 |
| 2024-04-24 | -56.80 | $47.66 | 1200 |
| 2024-04-23 | -57.07 | $47.65 | 6613 |
| 2024-04-22 | -82.67 | $46.69 | 10714 |
| 2024-04-19 | -94.67 | $46.24 | 3526 |
| 2024-04-18 | -100.00 | $46.20 | 1300 |
| 2024-04-17 | -99.42 | $46.37 | 3213 |
| 2024-04-16 | -96.36 | $46.88 | 6149 |
| 2024-04-15 | -92.26 | $47.05 | 2800 |
| 2024-04-12 | -74.41 | $47.58 | 1400 |
| 2024-04-11 | -47.14 | $48.39 | 7300 |
| 2024-04-10 | -56.57 | $48.11 | 11013 |
| 2024-04-09 | -25.25 | $49.04 | 9647 |
| 2024-04-08 | -26.60 | $49.00 | 14038 |
| 2024-04-05 | -31.65 | $48.85 | 12904 |
| 2024-04-04 | -50.84 | $48.28 | 500 |
| 2024-04-03 | -32.32 | $48.83 | 1315 |
| 2024-04-02 | -41.41 | $48.56 | 440 |
| 2024-04-01 | -16.84 | $49.29 | 3943 |
| 2024-03-28 | -5.05 | $49.64 | 2516 |
| 2024-03-27 | 0.00 | $49.20 | 600 |
| 2024-03-26 | -24.04 | $48.40 | 2424 |
| 2024-03-25 | -24.04 | $48.40 | 1600 |
| 2024-03-22 | -21.92 | $48.42 | 243 |
| 2024-03-21 | -7.31 | $48.74 | 6717 |
| 2024-03-20 | -8.98 | $48.22 | 100 |
| 2024-03-19 | -33.73 | $47.51 | 100 |
| 2024-03-18 | -53.33 | $47.01 | 1500 |
| 2024-03-15 | -49.80 | $47.10 | 1000 |
| 2024-03-14 | -52.94 | $47.02 | 500 |
| 2024-03-13 | -30.92 | $47.56 | 219 |
| 2024-03-12 | -22.94 | $47.59 | 100 |
| 2024-03-11 | -27.06 | $47.45 | 17900 |
| 2024-03-08 | -18.53 | $47.74 | 1136 |
| 2024-03-07 | -3.09 | $48.11 | 736 |
| 2024-03-06 | -17.09 | $47.61 | 3139 |
| 2024-03-05 | -23.29 | $47.36 | 2904 |
| 2024-03-04 | -9.55 | $47.81 | 53600 |
| 2024-03-01 | -1.77 | $47.90 | 3325 |
| 2024-02-29 | 0.00 | $47.56 | 100 |
| 2024-02-28 | 0.00 | $47.15 | 100 |
| 2024-02-27 | 0.00 | $47.15 | 400 |
| 2024-02-26 | -6.71 | $46.80 | 1000 |
| 2024-02-23 | -6.71 | $46.80 | 531 |
| 2024-02-22 | -10.07 | $46.70 | 100 |
| 2024-02-21 | -30.54 | $46.09 | 814 |
| 2024-02-20 | -31.21 | $46.07 | 15437 |
| 2024-02-16 | -9.06 | $46.73 | 2147 |
| 2024-02-15 | -0.34 | $46.99 | 4100 |
| 2024-02-14 | -21.38 | $46.11 | 2600 |
| 2024-02-13 | -49.22 | $45.16 | 1800 |
| 2024-02-12 | -4.39 | $46.59 | 9012 |
| 2024-02-09 | -3.40 | $46.10 | 1134 |
| 2024-02-08 | -8.21 | $45.33 | 100 |
| 2024-02-07 | -40.51 | $44.70 | 600 |
| 2024-02-06 | -47.69 | $44.56 | 100 |
| 2024-02-05 | -53.33 | $44.45 | 8544 |
| 2024-02-02 | -31.28 | $44.88 | 300 |
| 2024-02-01 | -32.82 | $44.85 | 328 |
| 2024-01-31 | -46.67 | $44.58 | 1547 |
| 2024-01-30 | -4.10 | $45.41 | 608 |
| 2024-01-29 | -15.22 | $45.49 | 2508 |
| 2024-01-26 | -52.96 | $44.89 | 1600 |
| 2024-01-25 | -54.01 | $44.86 | 800 |
| 2024-01-24 | -59.58 | $44.70 | 8901 |
| 2024-01-23 | -44.60 | $45.13 | 400 |
| 2024-01-22 | -37.98 | $45.32 | 1500 |
| 2024-01-19 | -61.67 | $44.64 | 7717 |
| 2024-01-18 | -74.91 | $44.26 | 10710 |
| 2024-01-17 | -90.24 | $43.82 | 1700 |
| 2024-01-16 | -84.12 | $44.08 | 628 |
| 2024-01-12 | -74.73 | $44.34 | 2320 |
| 2024-01-11 | -60.27 | $44.21 | 90100 |
| 2024-01-10 | -55.46 | $44.38 | 5200 |
| 2024-01-09 | -60.81 | $44.16 | 4000 |
| 2024-01-08 | -49.75 | $44.44 | 623 |
| 2024-01-05 | -65.33 | $43.64 | 2300 |
| 2024-01-04 | -63.44 | $43.72 | 713 |
| 2024-01-03 | -62.50 | $43.76 | 10300 |
| 2024-01-02 | -36.08 | $44.88 | 800 |
| 2023-12-29 | -25.00 | $45.35 | 6725 |
| 2023-12-28 | -10.78 | $45.90 | 28000 |
| 2023-12-27 | -2.37 | $46.07 | 9600 |
| 2023-12-26 | -2.08 | $46.08 | 4800 |
| 2023-12-22 | -3.04 | $45.53 | 223 |
| 2023-12-21 | -9.58 | $45.25 | 215 |
| 2023-12-20 | -24.30 | $44.62 | 3300 |
| 2023-12-19 | -6.81 | $45.35 | 3700 |
| 2023-12-18 | -22.54 | $44.68 | 400 |
| 2023-12-15 | -22.77 | $44.67 | 6900 |
| 2023-12-14 | -7.48 | $44.95 | 11035 |
| 2023-12-13 | 0.00 | $44.13 | 2400 |
| 2023-12-12 | -14.07 | $42.91 | 4837 |
| 2023-12-11 | -8.26 | $42.92 | 15201 |
| 2023-12-08 | -15.74 | $42.65 | 9600 |
| 2023-12-07 | -22.03 | $42.32 | 18500 |
| 2023-12-06 | -23.29 | $42.27 | 4604 |
| 2023-12-05 | -17.75 | $42.39 | 800 |
| 2023-12-04 | 0.00 | $43.07 | 1500 |
| 2023-12-01 | -0.29 | $42.72 | 7300 |
| 2023-11-30 | -16.05 | $41.75 | 8934 |
| 2023-11-29 | -18.92 | $41.53 | 1500 |
| 2023-11-28 | -20.97 | $41.41 | 400 |
| 2023-11-27 | -9.03 | $41.85 | 6413 |
| 2023-11-24 | -7.04 | $41.93 | 2600 |
| 2023-11-22 | -7.20 | $41.71 | 219 |
| 2023-11-21 | -15.14 | $41.39 | 1301 |
| 2023-11-20 | -4.47 | $41.82 | 4821 |
| 2023-11-17 | -10.42 | $41.58 | 100 |
| 2023-11-16 | -18.86 | $41.24 | 100 |
| 2023-11-15 | -8.19 | $41.67 | 500 |
| 2023-11-14 | 0.00 | $41.61 | 1022 |
| 2023-11-13 | -33.67 | $39.94 | 2200 |
| 2023-11-10 | -39.73 | $39.76 | 200 |
| 2023-11-09 | -57.24 | $39.24 | 740 |
| 2023-11-08 | -42.09 | $39.69 | 16244 |
| 2023-11-07 | -29.29 | $40.07 | 1100 |
| 2023-11-06 | -28.62 | $40.09 | 1500 |
| 2023-11-03 | -15.49 | $40.48 | 400 |
| 2023-11-02 | -44.44 | $39.62 | 10900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.27
2026-07-17
Close Price
$66.78
Vol: 32623Average Directional Index - Detailed Analysis
Minimum
4.36
Average
20.93
Maximum
64.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.27 | $66.78 | 32623 |
| 2026-07-16 | 14.93 | $66.87 | 7720 |
| 2026-07-15 | 15.66 | $66.78 | 3042 |
| 2026-07-14 | 16.29 | $66.86 | 7421 |
| 2026-07-13 | 17.05 | $66.38 | 5900 |
| 2026-07-10 | 17.85 | $67.01 | 7400 |
| 2026-07-09 | 18.60 | $67.41 | 10012 |
| 2026-07-08 | 19.21 | $66.04 | 4900 |
| 2026-07-07 | 19.93 | $66.74 | 32300 |
| 2026-07-06 | 20.76 | $67.53 | 9800 |
| 2026-07-02 | 21.13 | $67.29 | 5802 |
| 2026-07-01 | 21.52 | $68.39 | 13100 |
| 2026-06-30 | 21.02 | $69.23 | 9619 |
| 2026-06-29 | 20.25 | $68.50 | 10129 |
| 2026-06-26 | 19.71 | $68.07 | 7200 |
| 2026-06-25 | 19.29 | $67.83 | 4300 |
| 2026-06-24 | 18.85 | $66.36 | 5937 |
| 2026-06-23 | 18.78 | $66.02 | 4824 |
| 2026-06-22 | 18.93 | $66.82 | 10825 |
| 2026-06-18 | 18.78 | $66.18 | 11700 |
| 2026-06-17 | 18.85 | $64.82 | 21700 |
| 2026-06-16 | 18.93 | $65.25 | 7115 |
| 2026-06-15 | 18.80 | $65.81 | 7400 |
| 2026-06-12 | 18.37 | $65.18 | 5800 |
| 2026-06-11 | 18.16 | $64.50 | 11300 |
| 2026-06-10 | 18.32 | $62.32 | 5909 |
| 2026-06-09 | 18.65 | $63.02 | 8610 |
| 2026-06-08 | 19.26 | $62.39 | 150800 |
| 2026-06-05 | 19.43 | $61.70 | 13720 |
| 2026-06-04 | 19.69 | $63.23 | 13000 |
| 2026-06-03 | 19.32 | $62.66 | 8630 |
| 2026-06-02 | 19.08 | $62.97 | 6920 |
| 2026-06-01 | 18.73 | $62.04 | 12600 |
| 2026-05-29 | 18.65 | $62.06 | 72923 |
| 2026-05-28 | 18.18 | $62.43 | 9100 |
| 2026-05-27 | 17.94 | $62.03 | 50628 |
| 2026-05-26 | 17.68 | $62.50 | 38227 |
| 2026-05-22 | 17.54 | $61.14 | 13200 |
| 2026-05-21 | 17.81 | $60.63 | 7827 |
| 2026-05-20 | 18.26 | $60.36 | 7500 |
| 2026-05-19 | 18.97 | $58.88 | 2200 |
| 2026-05-18 | 19.70 | $59.45 | 2605 |
| 2026-05-15 | 20.61 | $59.82 | 9100 |
| 2026-05-14 | 21.30 | $60.99 | 3700 |
| 2026-05-13 | 21.48 | $60.66 | 4900 |
| 2026-05-12 | 22.08 | $60.82 | 4713 |
| 2026-05-11 | 22.72 | $61.42 | 12821 |
| 2026-05-08 | 22.51 | $61.67 | 10800 |
| 2026-05-07 | 22.31 | $61.17 | 26643 |
| 2026-05-06 | 22.10 | $62.49 | 5900 |
| 2026-05-05 | 21.34 | $61.20 | 10400 |
| 2026-05-04 | 20.94 | $60.11 | 20200 |
| 2026-05-01 | 20.55 | $60.35 | 14149 |
| 2026-04-30 | 20.31 | $60.73 | 16214 |
| 2026-04-29 | 20.07 | $59.09 | 22012 |
| 2026-04-28 | 19.81 | $59.55 | 15400 |
| 2026-04-27 | 19.98 | $60.29 | 3600 |
| 2026-04-24 | 19.78 | $60.41 | 4206 |
| 2026-04-23 | 19.44 | $60.04 | 30900 |
| 2026-04-22 | 19.18 | $60.10 | 264400 |
| 2026-04-21 | 18.90 | $60.20 | 61143 |
| 2026-04-20 | 18.44 | $60.83 | 2100 |
| 2026-04-17 | 18.11 | $60.45 | 4907 |
| 2026-04-16 | 17.76 | $59.10 | 827904 |
| 2026-04-15 | 17.94 | $58.89 | 6240 |
| 2026-04-14 | 18.27 | $59.09 | 10200 |
| 2026-04-13 | 18.45 | $58.71 | 5208 |
| 2026-04-10 | 18.85 | $57.73 | 7900 |
| 2026-04-09 | 19.53 | $58.07 | 5101 |
| 2026-04-08 | 20.25 | $57.72 | 11900 |
| 2026-04-07 | 21.10 | $55.64 | 4800 |
| 2026-04-06 | 21.48 | $55.73 | 3316 |
| 2026-04-02 | 21.93 | $55.42 | 5100 |
| 2026-04-01 | 22.26 | $55.32 | 15301 |
| 2026-03-31 | 22.64 | $54.64 | 8041 |
| 2026-03-30 | 22.45 | $52.52 | 22500 |
| 2026-03-27 | 21.81 | $53.16 | 10600 |
| 2026-03-26 | 21.33 | $54.19 | 1926 |
| 2026-03-25 | 21.17 | $55.41 | 2900 |
| 2026-03-24 | 21.33 | $54.87 | 3030 |
| 2026-03-23 | 21.24 | $54.40 | 10700 |
| 2026-03-20 | 21.23 | $53.24 | 8246 |
| 2026-03-19 | 20.58 | $54.56 | 7500 |
| 2026-03-18 | 20.10 | $54.28 | 11000 |
| 2026-03-17 | 19.74 | $54.90 | 8800 |
| 2026-03-16 | 19.50 | $54.48 | 4503 |
| 2026-03-13 | 19.16 | $53.95 | 4323 |
| 2026-03-12 | 18.40 | $54.04 | 3622 |
| 2026-03-11 | 17.64 | $55.53 | 5266 |
| 2026-03-10 | 17.18 | $55.81 | 2707 |
| 2026-03-09 | 16.88 | $55.91 | 11800 |
| 2026-03-06 | 15.74 | $55.17 | 7706 |
| 2026-03-05 | 14.87 | $56.63 | 8300 |
| 2026-03-04 | 14.30 | $57.84 | 8344 |
| 2026-03-03 | 14.35 | $57.71 | 10844 |
| 2026-03-02 | 14.35 | $58.72 | 4910 |
| 2026-02-27 | 14.95 | $58.27 | 10200 |
| 2026-02-26 | 15.55 | $59.24 | 20244 |
| 2026-02-25 | 16.25 | $59.03 | 10328 |
| 2026-02-24 | 17.00 | $58.96 | 12519 |
| 2026-02-23 | 17.80 | $58.51 | 3009 |
| 2026-02-20 | 18.31 | $59.62 | 9748 |
| 2026-02-19 | 18.87 | $59.70 | 3117 |
| 2026-02-18 | 19.50 | $59.62 | 3200 |
| 2026-02-17 | 20.02 | $59.50 | 5918 |
| 2026-02-13 | 20.76 | $59.69 | 6700 |
| 2026-02-12 | 21.07 | $58.99 | 4736 |
| 2026-02-11 | 21.40 | $60.09 | 14031 |
| 2026-02-10 | 21.14 | $60.16 | 18146 |
| 2026-02-09 | 20.59 | $60.13 | 4400 |
| 2026-02-06 | 20.07 | $59.69 | 27912 |
| 2026-02-05 | 19.77 | $57.64 | 11634 |
| 2026-02-04 | 20.16 | $57.98 | 4100 |
| 2026-02-03 | 20.57 | $58.13 | 6407 |
| 2026-02-02 | 20.85 | $57.87 | 6036 |
| 2026-01-30 | 21.35 | $57.18 | 2721 |
| 2026-01-29 | 22.18 | $58.05 | 7300 |
| 2026-01-28 | 22.73 | $57.83 | 7500 |
| 2026-01-27 | 23.10 | $58.19 | 8819 |
| 2026-01-26 | 23.36 | $58.28 | 8200 |
| 2026-01-23 | 23.51 | $58.22 | 4000 |
| 2026-01-22 | 23.66 | $59.34 | 7224 |
| 2026-01-21 | 22.99 | $59.32 | 4410 |
| 2026-01-20 | 22.48 | $57.98 | 10900 |
| 2026-01-16 | 22.31 | $58.79 | 5131 |
| 2026-01-15 | 21.24 | $58.82 | 37600 |
| 2026-01-14 | 20.11 | $57.73 | 3300 |
| 2026-01-13 | 19.57 | $57.65 | 8700 |
| 2026-01-12 | 18.81 | $57.85 | 3500 |
| 2026-01-09 | 18.02 | $57.95 | 8245 |
| 2026-01-08 | 17.07 | $57.17 | 3000 |
| 2026-01-07 | 16.42 | $56.59 | 11836 |
| 2026-01-06 | 15.90 | $56.79 | 5705 |
| 2026-01-05 | 15.38 | $55.94 | 19100 |
| 2026-01-02 | 15.20 | $54.96 | 16900 |
| 2025-12-31 | 15.47 | $54.36 | 12100 |
| 2025-12-30 | 16.01 | $54.99 | 4600 |
| 2025-12-29 | 16.11 | $55.35 | 8444 |
| 2025-12-26 | 15.99 | $55.67 | 5200 |
| 2025-12-24 | 15.70 | $55.76 | 15400 |
| 2025-12-23 | 15.37 | $55.63 | 2244 |
| 2025-12-22 | 15.06 | $55.70 | 8041 |
| 2025-12-19 | 14.73 | $55.07 | 27100 |
| 2025-12-18 | 14.82 | $54.67 | 13214 |
| 2025-12-17 | 14.95 | $54.18 | 27400 |
| 2025-12-16 | 15.55 | $54.87 | 3534 |
| 2025-12-15 | 15.75 | $55.23 | 1800 |
| 2025-12-12 | 15.63 | $55.41 | 2900 |
| 2025-12-11 | 15.37 | $56.47 | 3700 |
| 2025-12-10 | 14.60 | $55.97 | 13500 |
| 2025-12-09 | 13.91 | $54.98 | 11400 |
| 2025-12-08 | 13.65 | $54.91 | 2600 |
| 2025-12-05 | 13.37 | $54.92 | 11900 |
| 2025-12-04 | 13.35 | $55.04 | 2417 |
| 2025-12-03 | 13.33 | $54.83 | 8500 |
| 2025-12-02 | 13.48 | $54.04 | 5019 |
| 2025-12-01 | 13.85 | $54.06 | 8849 |
| 2025-11-28 | 14.25 | $54.76 | 700 |
| 2025-11-26 | 14.26 | $54.60 | 11613 |
| 2025-11-25 | 14.26 | $54.36 | 7500 |
| 2025-11-24 | 14.58 | $53.25 | 4000 |
| 2025-11-21 | 15.16 | $52.22 | 6800 |
| 2025-11-20 | 15.27 | $50.71 | 3830 |
| 2025-11-19 | 15.38 | $51.45 | 6241 |
| 2025-11-18 | 14.85 | $51.07 | 8226 |
| 2025-11-17 | 13.95 | $51.07 | 4531 |
| 2025-11-14 | 13.12 | $52.18 | 7300 |
| 2025-11-13 | 12.44 | $52.22 | 12011 |
| 2025-11-12 | 12.09 | $53.53 | 10110 |
| 2025-11-11 | 12.50 | $53.60 | 9800 |
| 2025-11-10 | 12.54 | $53.72 | 7129 |
| 2025-11-07 | 12.65 | $53.13 | 19924 |
| 2025-11-06 | 12.01 | $52.49 | 22646 |
| 2025-11-05 | 11.77 | $52.88 | 29900 |
| 2025-11-04 | 11.52 | $52.37 | 12914 |
| 2025-11-03 | 11.14 | $52.96 | 2730 |
| 2025-10-31 | 10.94 | $53.24 | 14824 |
| 2025-10-30 | 10.80 | $52.76 | 2300 |
| 2025-10-29 | 10.66 | $53.29 | 4124 |
| 2025-10-28 | 10.71 | $54.05 | 3344 |
| 2025-10-27 | 11.17 | $54.35 | 5421 |
| 2025-10-24 | 11.53 | $54.18 | 4132 |
| 2025-10-23 | 12.02 | $53.71 | 5400 |
| 2025-10-22 | 12.25 | $52.80 | 10200 |
| 2025-10-21 | 12.50 | $53.60 | 8100 |
| 2025-10-20 | 12.90 | $53.56 | 1000 |
| 2025-10-17 | 13.41 | $52.77 | 3200 |
| 2025-10-16 | 13.80 | $52.78 | 37400 |
| 2025-10-15 | 14.22 | $53.41 | 56628 |
| 2025-10-14 | 14.73 | $53.27 | 8510 |
| 2025-10-13 | 15.38 | $52.63 | 1925 |
| 2025-10-10 | 15.46 | $51.44 | 5300 |
| 2025-10-09 | 15.55 | $52.90 | 16728 |
| 2025-10-08 | 16.11 | $53.63 | 3800 |
| 2025-10-07 | 16.67 | $52.97 | 6638 |
| 2025-10-06 | 17.20 | $53.65 | 9000 |
| 2025-10-03 | 17.13 | $53.57 | 17945 |
| 2025-10-02 | 17.09 | $53.39 | 25624 |
| 2025-10-01 | 17.30 | $53.19 | 70304 |
| 2025-09-30 | 17.77 | $53.28 | 11600 |
| 2025-09-29 | 18.26 | $53.09 | 1900 |
| 2025-09-26 | 18.96 | $53.26 | 1326 |
| 2025-09-25 | 19.68 | $52.73 | 4300 |
| 2025-09-24 | 20.71 | $53.15 | 13900 |
| 2025-09-23 | 21.27 | $53.92 | 1225 |
| 2025-09-22 | 21.21 | $54.20 | 4108 |
| 2025-09-19 | 21.34 | $54.15 | 5400 |
| 2025-09-18 | 21.26 | $54.95 | 3077 |
| 2025-09-17 | 20.91 | $53.57 | 17932 |
| 2025-09-16 | 20.72 | $53.60 | 15602 |
| 2025-09-15 | 21.11 | $53.64 | 7842 |
| 2025-09-12 | 21.27 | $53.64 | 44328 |
| 2025-09-11 | 21.39 | $54.40 | 2800 |
| 2025-09-10 | 21.05 | $53.53 | 2422 |
| 2025-09-09 | 20.98 | $53.47 | 3807 |
| 2025-09-08 | 20.92 | $54.07 | 2924 |
| 2025-09-05 | 20.39 | $53.92 | 810 |
| 2025-09-04 | 19.92 | $53.74 | 1700 |
| 2025-09-03 | 19.51 | $53.03 | 2600 |
| 2025-09-02 | 19.31 | $53.26 | 8000 |
| 2025-08-29 | 19.11 | $53.60 | 2039 |
| 2025-08-28 | 18.26 | $54.12 | 6600 |
| 2025-08-27 | 17.03 | $54.00 | 4206 |
| 2025-08-26 | 15.77 | $53.64 | 2500 |
| 2025-08-25 | 14.59 | $53.27 | 12721 |
| 2025-08-22 | 13.34 | $53.83 | 2300 |
| 2025-08-21 | 12.13 | $52.09 | 18700 |
| 2025-08-20 | 11.71 | $52.00 | 12000 |
| 2025-08-19 | 11.27 | $52.05 | 15400 |
| 2025-08-18 | 10.63 | $52.22 | 3520 |
| 2025-08-15 | 10.02 | $51.99 | 12403 |
| 2025-08-14 | 9.47 | $52.38 | 14800 |
| 2025-08-13 | 8.72 | $53.02 | 3247 |
| 2025-08-12 | 7.73 | $52.12 | 19100 |
| 2025-08-11 | 7.12 | $50.54 | 5916 |
| 2025-08-08 | 7.35 | $50.69 | 7800 |
| 2025-08-07 | 7.49 | $50.59 | 8035 |
| 2025-08-06 | 7.79 | $50.85 | 7134 |
| 2025-08-05 | 7.83 | $51.44 | 4726 |
| 2025-08-04 | 7.75 | $51.10 | 18200 |
| 2025-08-01 | 7.96 | $50.21 | 24800 |
| 2025-07-31 | 7.93 | $50.59 | 9800 |
| 2025-07-30 | 8.14 | $51.37 | 20100 |
| 2025-07-29 | 7.94 | $51.06 | 14830 |
| 2025-07-28 | 7.85 | $51.04 | 6205 |
| 2025-07-25 | 8.12 | $50.97 | 4600 |
| 2025-07-24 | 8.53 | $50.56 | 11300 |
| 2025-07-23 | 8.97 | $51.23 | 3723 |
| 2025-07-22 | 9.16 | $50.89 | 58300 |
| 2025-07-21 | 9.58 | $50.79 | 3926 |
| 2025-07-18 | 9.93 | $51.07 | 3100 |
| 2025-07-17 | 10.15 | $51.21 | 12130 |
| 2025-07-16 | 10.59 | $50.47 | 3406 |
| 2025-07-15 | 10.67 | $50.13 | 9700 |
| 2025-07-14 | 10.94 | $51.15 | 22400 |
| 2025-07-11 | 11.32 | $50.99 | 42400 |
| 2025-07-10 | 11.63 | $51.44 | 10700 |
| 2025-07-09 | 11.45 | $51.38 | 8900 |
| 2025-07-08 | 11.51 | $50.88 | 44800 |
| 2025-07-07 | 11.74 | $50.66 | 16427 |
| 2025-07-03 | 11.98 | $51.43 | 4600 |
| 2025-07-02 | 11.72 | $51.03 | 28500 |
| 2025-07-01 | 11.74 | $50.63 | 7824 |
| 2025-06-30 | 11.80 | $50.47 | 3800 |
| 2025-06-27 | 11.51 | $50.53 | 13400 |
| 2025-06-26 | 11.20 | $50.41 | 11100 |
| 2025-06-25 | 11.18 | $49.68 | 12200 |
| 2025-06-24 | 11.47 | $50.18 | 5205 |
| 2025-06-23 | 11.78 | $49.63 | 13300 |
| 2025-06-20 | 12.24 | $48.89 | 3302 |
| 2025-06-18 | 12.46 | $48.98 | 7500 |
| 2025-06-17 | 12.87 | $48.88 | 5245 |
| 2025-06-16 | 13.27 | $49.25 | 9027 |
| 2025-06-13 | 13.90 | $48.92 | 7500 |
| 2025-06-12 | 14.57 | $49.61 | 98000 |
| 2025-06-11 | 15.07 | $49.61 | 7300 |
| 2025-06-10 | 15.39 | $49.90 | 9800 |
| 2025-06-09 | 15.56 | $50.07 | 6600 |
| 2025-06-06 | 15.62 | $49.94 | 16018 |
| 2025-06-05 | 15.78 | $49.37 | 4501 |
| 2025-06-04 | 16.21 | $49.32 | 10000 |
| 2025-06-03 | 16.58 | $49.42 | 1400 |
| 2025-06-02 | 17.06 | $48.81 | 5934 |
| 2025-05-30 | 17.81 | $48.76 | 7000 |
| 2025-05-29 | 18.68 | $48.72 | 2400 |
| 2025-05-28 | 19.28 | $48.56 | 59600 |
| 2025-05-27 | 19.83 | $49.16 | 8046 |
| 2025-05-23 | 20.24 | $47.90 | 14000 |
| 2025-05-22 | 21.21 | $48.08 | 6300 |
| 2025-05-21 | 21.89 | $48.23 | 9547 |
| 2025-05-20 | 22.49 | $49.52 | 2900 |
| 2025-05-19 | 22.36 | $49.63 | 9120 |
| 2025-05-16 | 22.22 | $49.79 | 8929 |
| 2025-05-15 | 22.07 | $49.31 | 15317 |
| 2025-05-14 | 22.10 | $49.03 | 20600 |
| 2025-05-13 | 22.10 | $49.52 | 15300 |
| 2025-05-12 | 21.99 | $49.52 | 11600 |
| 2025-05-09 | 21.96 | $47.80 | 3206 |
| 2025-05-08 | 22.61 | $47.87 | 3717 |
| 2025-05-07 | 23.28 | $47.09 | 3617 |
| 2025-05-06 | 24.38 | $46.92 | 5929 |
| 2025-05-05 | 25.63 | $47.34 | 3019 |
| 2025-05-02 | 26.56 | $47.54 | 3700 |
| 2025-05-01 | 27.61 | $46.07 | 3100 |
| 2025-04-30 | 28.85 | $45.55 | 3900 |
| 2025-04-29 | 29.72 | $45.78 | 5903 |
| 2025-04-28 | 30.64 | $45.38 | 20047 |
| 2025-04-25 | 31.39 | $45.32 | 32300 |
| 2025-04-24 | 32.13 | $45.36 | 67900 |
| 2025-04-23 | 32.91 | $44.48 | 25533 |
| 2025-04-22 | 33.72 | $43.65 | 4609 |
| 2025-04-21 | 33.65 | $42.55 | 42132 |
| 2025-04-17 | 33.16 | $43.68 | 5709 |
| 2025-04-16 | 32.95 | $43.36 | 32700 |
| 2025-04-15 | 32.60 | $43.99 | 16032 |
| 2025-04-14 | 32.50 | $43.97 | 15703 |
| 2025-04-11 | 32.39 | $43.45 | 55200 |
| 2025-04-10 | 32.18 | $43.01 | 25808 |
| 2025-04-09 | 31.71 | $44.83 | 55600 |
| 2025-04-08 | 31.22 | $41.09 | 30700 |
| 2025-04-07 | 30.25 | $42.08 | 34900 |
| 2025-04-04 | 29.23 | $42.57 | 41600 |
| 2025-04-03 | 28.45 | $44.66 | 26800 |
| 2025-04-02 | 28.32 | $47.79 | 12900 |
| 2025-04-01 | 28.71 | $46.94 | 38000 |
| 2025-03-31 | 28.68 | $46.62 | 15600 |
| 2025-03-28 | 28.43 | $46.65 | 23200 |
| 2025-03-27 | 28.36 | $47.63 | 1516 |
| 2025-03-26 | 28.74 | $47.96 | 3200 |
| 2025-03-25 | 29.27 | $48.58 | 5200 |
| 2025-03-24 | 30.12 | $48.60 | 5800 |
| 2025-03-21 | 30.95 | $47.32 | 5600 |
| 2025-03-20 | 30.98 | $47.51 | 25712 |
| 2025-03-19 | 31.31 | $47.83 | 14046 |
| 2025-03-18 | 31.66 | $47.04 | 24700 |
| 2025-03-17 | 31.40 | $47.42 | 19814 |
| 2025-03-14 | 31.22 | $47.03 | 88300 |
| 2025-03-13 | 30.49 | $45.81 | 134000 |
| 2025-03-12 | 29.21 | $46.62 | 37100 |
| 2025-03-11 | 28.13 | $46.57 | 55648 |
| 2025-03-10 | 26.69 | $46.34 | 20512 |
| 2025-03-07 | 25.18 | $47.66 | 57100 |
| 2025-03-06 | 23.76 | $47.78 | 5538 |
| 2025-03-05 | 22.58 | $48.67 | 13500 |
| 2025-03-04 | 21.39 | $48.00 | 25600 |
| 2025-03-03 | 19.97 | $48.59 | 10801 |
| 2025-02-28 | 18.93 | $49.89 | 12408 |
| 2025-02-27 | 18.01 | $49.33 | 5000 |
| 2025-02-26 | 17.16 | $50.08 | 10300 |
| 2025-02-25 | 16.52 | $49.96 | 12122 |
| 2025-02-24 | 15.64 | $50.07 | 19913 |
| 2025-02-21 | 14.76 | $50.38 | 15025 |
| 2025-02-20 | 14.06 | $51.72 | 9033 |
| 2025-02-19 | 13.86 | $52.17 | 19300 |
| 2025-02-18 | 13.95 | $52.50 | 9847 |
| 2025-02-14 | 14.06 | $52.09 | 6034 |
| 2025-02-13 | 13.98 | $52.01 | 15200 |
| 2025-02-12 | 13.76 | $51.70 | 49843 |
| 2025-02-11 | 13.31 | $52.37 | 34900 |
| 2025-02-10 | 13.22 | $52.80 | 12912 |
| 2025-02-07 | 13.30 | $52.79 | 26400 |
| 2025-02-06 | 13.48 | $53.44 | 5900 |
| 2025-02-05 | 13.97 | $53.72 | 9345 |
| 2025-02-04 | 14.48 | $53.15 | 9300 |
| 2025-02-03 | 14.68 | $52.44 | 13100 |
| 2025-01-31 | 14.52 | $53.13 | 5523 |
| 2025-01-30 | 15.08 | $53.63 | 29138 |
| 2025-01-29 | 15.83 | $53.01 | 6134 |
| 2025-01-28 | 16.54 | $53.23 | 6805 |
| 2025-01-27 | 17.15 | $52.75 | 13727 |
| 2025-01-24 | 17.79 | $53.50 | 11100 |
| 2025-01-23 | 18.46 | $53.75 | 7700 |
| 2025-01-22 | 19.17 | $53.72 | 7029 |
| 2025-01-21 | 19.73 | $53.93 | 10544 |
| 2025-01-17 | 20.36 | $52.96 | 7500 |
| 2025-01-16 | 21.36 | $52.60 | 8900 |
| 2025-01-15 | 22.18 | $52.38 | 10437 |
| 2025-01-14 | 22.93 | $51.29 | 12206 |
| 2025-01-13 | 22.95 | $50.38 | 22300 |
| 2025-01-10 | 22.25 | $50.30 | 14300 |
| 2025-01-08 | 21.67 | $51.40 | 30700 |
| 2025-01-07 | 21.38 | $51.20 | 24913 |
| 2025-01-06 | 21.17 | $51.71 | 40610 |
| 2025-01-03 | 21.30 | $51.70 | 9535 |
| 2025-01-02 | 21.07 | $51.05 | 25400 |
| 2024-12-31 | 20.83 | $51.26 | 35721 |
| 2024-12-30 | 20.18 | $51.05 | 117948 |
| 2024-12-27 | 19.34 | $51.59 | 25212 |
| 2024-12-26 | 18.67 | $52.27 | 16600 |
| 2024-12-24 | 18.26 | $51.96 | 22517 |
| 2024-12-23 | 17.53 | $51.45 | 39537 |
| 2024-12-20 | 16.47 | $51.75 | 37230 |
| 2024-12-19 | 15.35 | $51.37 | 23100 |
| 2024-12-18 | 14.39 | $51.48 | 15148 |
| 2024-12-17 | 13.37 | $53.67 | 7100 |
| 2024-12-16 | 13.44 | $54.47 | 4515 |
| 2024-12-13 | 13.79 | $54.14 | 18911 |
| 2024-12-12 | 14.15 | $54.60 | 6312 |
| 2024-12-11 | 14.89 | $55.05 | 7143 |
| 2024-12-10 | 15.40 | $54.62 | 8100 |
| 2024-12-09 | 16.00 | $54.85 | 25649 |
| 2024-12-06 | 16.41 | $55.39 | 65209 |
| 2024-12-05 | 16.64 | $55.35 | 22800 |
| 2024-12-04 | 16.73 | $55.95 | 21406 |
| 2024-12-03 | 16.59 | $55.79 | 112231 |
| 2024-12-02 | 16.44 | $56.03 | 24235 |
| 2024-11-29 | 16.21 | $55.99 | 3600 |
| 2024-11-27 | 15.76 | $55.79 | 39300 |
| 2024-11-26 | 15.28 | $56.01 | 10800 |
| 2024-11-25 | 14.79 | $56.33 | 21100 |
| 2024-11-22 | 14.23 | $55.42 | 21730 |
| 2024-11-21 | 14.15 | $54.55 | 32813 |
| 2024-11-20 | 14.38 | $53.73 | 62649 |
| 2024-11-19 | 15.12 | $53.67 | 57600 |
| 2024-11-18 | 15.90 | $53.28 | 116700 |
| 2024-11-15 | 16.54 | $53.20 | 47700 |
| 2024-11-14 | 17.22 | $54.04 | 19800 |
| 2024-11-13 | 17.39 | $54.67 | 19000 |
| 2024-11-12 | 17.18 | $55.09 | 52538 |
| 2024-11-11 | 16.74 | $55.85 | 42900 |
| 2024-11-08 | 15.73 | $55.30 | 27900 |
| 2024-11-07 | 14.86 | $55.18 | 22049 |
| 2024-11-06 | 13.75 | $55.21 | 23800 |
| 2024-11-05 | 12.70 | $52.19 | 2577 |
| 2024-11-04 | 12.98 | $51.24 | 3300 |
| 2024-11-01 | 13.59 | $51.12 | 4800 |
| 2024-10-31 | 14.26 | $51.01 | 12839 |
| 2024-10-30 | 14.95 | $51.93 | 18329 |
| 2024-10-29 | 15.25 | $51.97 | 26300 |
| 2024-10-28 | 15.92 | $52.57 | 4200 |
| 2024-10-25 | 16.16 | $51.90 | 22046 |
| 2024-10-24 | 16.52 | $51.93 | 60324 |
| 2024-10-23 | 17.10 | $51.91 | 7300 |
| 2024-10-22 | 17.65 | $52.36 | 5500 |
| 2024-10-21 | 17.84 | $52.80 | 44702 |
| 2024-10-18 | 17.68 | $53.57 | 30504 |
| 2024-10-17 | 16.85 | $53.86 | 31300 |
| 2024-10-16 | 15.82 | $53.94 | 110600 |
| 2024-10-15 | 14.93 | $53.39 | 25300 |
| 2024-10-14 | 14.17 | $53.57 | 3800 |
| 2024-10-11 | 13.55 | $53.19 | 9900 |
| 2024-10-10 | 13.09 | $52.28 | 257700 |
| 2024-10-09 | 13.12 | $52.50 | 17211 |
| 2024-10-08 | 12.96 | $52.30 | 26000 |
| 2024-10-07 | 12.89 | $52.23 | 8639 |
| 2024-10-04 | 12.83 | $52.75 | 13230 |
| 2024-10-03 | 12.45 | $52.13 | 20800 |
| 2024-10-02 | 12.82 | $52.32 | 27703 |
| 2024-10-01 | 13.06 | $52.35 | 18900 |
| 2024-09-30 | 13.30 | $52.92 | 30300 |
| 2024-09-27 | 13.38 | $52.81 | 17800 |
| 2024-09-26 | 13.29 | $52.67 | 27900 |
| 2024-09-25 | 13.31 | $52.46 | 20200 |
| 2024-09-24 | 13.34 | $53.06 | 30800 |
| 2024-09-23 | 13.06 | $53.07 | 42648 |
| 2024-09-20 | 12.75 | $53.01 | 50600 |
| 2024-09-19 | 12.40 | $53.45 | 64700 |
| 2024-09-18 | 12.03 | $52.39 | 264100 |
| 2024-09-17 | 11.70 | $52.20 | 42332 |
| 2024-09-16 | 11.75 | $51.89 | 30140 |
| 2024-09-13 | 12.12 | $51.52 | 49675 |
| 2024-09-12 | 12.67 | $50.54 | 54500 |
| 2024-09-11 | 12.81 | $49.95 | 5000 |
| 2024-09-10 | 12.57 | $49.61 | 2519 |
| 2024-09-09 | 12.66 | $49.73 | 3527 |
| 2024-09-06 | 12.75 | $49.52 | 5022 |
| 2024-09-05 | 12.90 | $50.32 | 2200 |
| 2024-09-04 | 13.48 | $50.65 | 3862 |
| 2024-09-03 | 14.19 | $50.94 | 9100 |
| 2024-08-30 | 14.76 | $52.64 | 9826 |
| 2024-08-29 | 14.61 | $52.35 | 23308 |
| 2024-08-28 | 14.32 | $52.15 | 18405 |
| 2024-08-27 | 14.21 | $52.33 | 12500 |
| 2024-08-26 | 13.87 | $52.63 | 2600 |
| 2024-08-23 | 13.27 | $52.81 | 29200 |
| 2024-08-22 | 12.81 | $51.19 | 7317 |
| 2024-08-21 | 12.97 | $51.48 | 3400 |
| 2024-08-20 | 13.15 | $50.76 | 9700 |
| 2024-08-19 | 13.41 | $51.39 | 13900 |
| 2024-08-16 | 13.56 | $50.88 | 10340 |
| 2024-08-15 | 13.97 | $50.82 | 3800 |
| 2024-08-14 | 14.42 | $49.76 | 23100 |
| 2024-08-13 | 14.90 | $49.76 | 6200 |
| 2024-08-12 | 15.35 | $49.05 | 13502 |
| 2024-08-09 | 15.68 | $49.37 | 4500 |
| 2024-08-08 | 16.20 | $49.03 | 6800 |
| 2024-08-07 | 16.60 | $47.70 | 14515 |
| 2024-08-06 | 16.97 | $48.20 | 4719 |
| 2024-08-05 | 17.17 | $47.68 | 9400 |
| 2024-08-02 | 17.12 | $49.22 | 45300 |
| 2024-08-01 | 17.97 | $50.75 | 63139 |
| 2024-07-31 | 18.06 | $52.25 | 30346 |
| 2024-07-30 | 17.10 | $51.74 | 9100 |
| 2024-07-29 | 16.58 | $51.67 | 49524 |
| 2024-07-26 | 16.03 | $51.82 | 5500 |
| 2024-07-25 | 15.59 | $51.00 | 45100 |
| 2024-07-24 | 15.28 | $50.61 | 29905 |
| 2024-07-23 | 14.83 | $51.81 | 7100 |
| 2024-07-22 | 13.90 | $51.58 | 6344 |
| 2024-07-19 | 13.05 | $50.90 | 8600 |
| 2024-07-18 | 12.38 | $51.28 | 6900 |
| 2024-07-17 | 11.23 | $51.85 | 14510 |
| 2024-07-16 | 9.55 | $52.78 | 63400 |
| 2024-07-15 | 7.85 | $51.05 | 4919 |
| 2024-07-12 | 6.67 | $50.40 | 8803 |
| 2024-07-11 | 5.72 | $50.02 | 1600 |
| 2024-07-10 | 5.05 | $48.80 | 38913 |
| 2024-07-09 | 5.25 | $48.34 | 4720 |
| 2024-07-08 | 5.46 | $48.64 | 63000 |
| 2024-07-05 | 5.57 | $48.51 | 600 |
| 2024-07-03 | 5.80 | $48.66 | 46533 |
| 2024-07-02 | 5.95 | $48.61 | 245709 |
| 2024-07-01 | 6.25 | $48.34 | 3909 |
| 2024-06-28 | 6.40 | $48.81 | 4614 |
| 2024-06-27 | 6.49 | $48.39 | 5027 |
| 2024-06-26 | 6.66 | $48.23 | 13200 |
| 2024-06-25 | 6.74 | $48.26 | 900 |
| 2024-06-24 | 6.95 | $48.57 | 1617 |
| 2024-06-21 | 7.29 | $48.34 | 5315 |
| 2024-06-20 | 7.39 | $48.23 | 14220 |
| 2024-06-18 | 7.55 | $48.38 | 2505 |
| 2024-06-17 | 7.88 | $48.25 | 7400 |
| 2024-06-14 | 8.05 | $47.72 | 8313 |
| 2024-06-13 | 8.03 | $48.48 | 2400 |
| 2024-06-12 | 8.35 | $48.98 | 1135 |
| 2024-06-11 | 8.16 | $48.12 | 1445 |
| 2024-06-10 | 8.44 | $48.29 | 6436 |
| 2024-06-07 | 8.76 | $48.07 | 12900 |
| 2024-06-06 | 9.17 | $48.48 | 1700 |
| 2024-06-05 | 9.26 | $48.82 | 800 |
| 2024-06-04 | 9.36 | $47.96 | 1600 |
| 2024-06-03 | 9.73 | $48.61 | 2900 |
| 2024-05-31 | 9.81 | $49.13 | 3000 |
| 2024-05-30 | 10.04 | $48.79 | 2000 |
| 2024-05-29 | 10.28 | $48.47 | 12800 |
| 2024-05-28 | 10.62 | $48.98 | 23706 |
| 2024-05-24 | 10.98 | $49.08 | 4432 |
| 2024-05-23 | 11.35 | $48.53 | 2800 |
| 2024-05-22 | 11.68 | $49.07 | 11200 |
| 2024-05-21 | 12.17 | $49.53 | 2400 |
| 2024-05-20 | 12.19 | $49.68 | 2818 |
| 2024-05-17 | 12.14 | $49.40 | 233 |
| 2024-05-16 | 12.35 | $49.43 | 11536 |
| 2024-05-15 | 12.54 | $49.79 | 7200 |
| 2024-05-14 | 12.52 | $49.40 | 2500 |
| 2024-05-13 | 12.82 | $49.01 | 8834 |
| 2024-05-10 | 13.24 | $49.35 | 300 |
| 2024-05-09 | 13.42 | $49.32 | 100 |
| 2024-05-08 | 13.63 | $48.93 | 5600 |
| 2024-05-07 | 13.85 | $49.12 | 6914 |
| 2024-05-06 | 13.86 | $48.80 | 7410 |
| 2024-05-03 | 14.08 | $48.24 | 1400 |
| 2024-05-02 | 14.80 | $47.70 | 500 |
| 2024-05-01 | 15.18 | $47.21 | 11340 |
| 2024-04-30 | 15.58 | $47.29 | 3300 |
| 2024-04-29 | 15.88 | $48.13 | 914 |
| 2024-04-26 | 16.70 | $47.76 | 26500 |
| 2024-04-25 | 17.33 | $47.55 | 3100 |
| 2024-04-24 | 17.85 | $47.66 | 1200 |
| 2024-04-23 | 18.70 | $47.65 | 6613 |
| 2024-04-22 | 19.62 | $46.69 | 10714 |
| 2024-04-19 | 19.95 | $46.24 | 3526 |
| 2024-04-18 | 20.00 | $46.20 | 1300 |
| 2024-04-17 | 20.15 | $46.37 | 3213 |
| 2024-04-16 | 20.40 | $46.88 | 6149 |
| 2024-04-15 | 20.93 | $47.05 | 2800 |
| 2024-04-12 | 21.59 | $47.58 | 1400 |
| 2024-04-11 | 22.63 | $48.39 | 7300 |
| 2024-04-10 | 23.54 | $48.11 | 11013 |
| 2024-04-09 | 24.41 | $49.04 | 9647 |
| 2024-04-08 | 24.86 | $49.00 | 14038 |
| 2024-04-05 | 25.14 | $48.85 | 12904 |
| 2024-04-04 | 25.75 | $48.28 | 500 |
| 2024-04-03 | 26.40 | $48.83 | 1315 |
| 2024-04-02 | 26.65 | $48.56 | 440 |
| 2024-04-01 | 27.12 | $49.29 | 3943 |
| 2024-03-28 | 27.00 | $49.64 | 2516 |
| 2024-03-27 | 26.55 | $49.20 | 600 |
| 2024-03-26 | 26.36 | $48.40 | 2424 |
| 2024-03-25 | 26.55 | $48.40 | 1600 |
| 2024-03-22 | 26.75 | $48.42 | 243 |
| 2024-03-21 | 26.99 | $48.74 | 6717 |
| 2024-03-20 | 26.96 | $48.22 | 100 |
| 2024-03-19 | 27.30 | $47.51 | 100 |
| 2024-03-18 | 28.10 | $47.01 | 1500 |
| 2024-03-15 | 29.14 | $47.10 | 1000 |
| 2024-03-14 | 30.04 | $47.02 | 500 |
| 2024-03-13 | 31.07 | $47.56 | 219 |
| 2024-03-12 | 31.65 | $47.59 | 100 |
| 2024-03-11 | 32.23 | $47.45 | 17900 |
| 2024-03-08 | 32.90 | $47.74 | 1136 |
| 2024-03-07 | 33.30 | $48.11 | 736 |
| 2024-03-06 | 33.44 | $47.61 | 3139 |
| 2024-03-05 | 33.85 | $47.36 | 2904 |
| 2024-03-04 | 34.28 | $47.81 | 53600 |
| 2024-03-01 | 34.30 | $47.90 | 3325 |
| 2024-02-29 | 34.42 | $47.56 | 100 |
| 2024-02-28 | 34.73 | $47.15 | 100 |
| 2024-02-27 | 35.27 | $47.15 | 400 |
| 2024-02-26 | 35.82 | $46.80 | 1000 |
| 2024-02-23 | 36.56 | $46.80 | 531 |
| 2024-02-22 | 37.27 | $46.70 | 100 |
| 2024-02-21 | 38.07 | $46.09 | 814 |
| 2024-02-20 | 39.19 | $46.07 | 15437 |
| 2024-02-16 | 40.29 | $46.73 | 2147 |
| 2024-02-15 | 40.90 | $46.99 | 4100 |
| 2024-02-14 | 41.54 | $46.11 | 2600 |
| 2024-02-13 | 42.59 | $45.16 | 1800 |
| 2024-02-12 | 43.83 | $46.59 | 9012 |
| 2024-02-09 | 44.03 | $46.10 | 1134 |
| 2024-02-08 | 44.46 | $45.33 | 100 |
| 2024-02-07 | 45.29 | $44.70 | 600 |
| 2024-02-06 | 46.46 | $44.56 | 100 |
| 2024-02-05 | 47.79 | $44.45 | 8544 |
| 2024-02-02 | 49.18 | $44.88 | 300 |
| 2024-02-01 | 49.95 | $44.85 | 328 |
| 2024-01-31 | 50.82 | $44.58 | 1547 |
| 2024-01-30 | 51.73 | $45.41 | 608 |
| 2024-01-29 | 52.04 | $45.49 | 2508 |
| 2024-01-26 | 52.37 | $44.89 | 1600 |
| 2024-01-25 | 52.84 | $44.86 | 800 |
| 2024-01-24 | 53.42 | $44.70 | 8901 |
| 2024-01-23 | 54.02 | $45.13 | 400 |
| 2024-01-22 | 54.46 | $45.32 | 1500 |
| 2024-01-19 | 54.86 | $44.64 | 7717 |
| 2024-01-18 | 55.48 | $44.26 | 10710 |
| 2024-01-17 | 56.26 | $43.82 | 1700 |
| 2024-01-16 | 57.22 | $44.08 | 628 |
| 2024-01-12 | 57.88 | $44.34 | 2320 |
| 2024-01-11 | 58.65 | $44.21 | 90100 |
| 2024-01-10 | 59.50 | $44.38 | 5200 |
| 2024-01-09 | 60.24 | $44.16 | 4000 |
| 2024-01-08 | 61.05 | $44.44 | 623 |
| 2024-01-05 | 61.63 | $43.64 | 2300 |
| 2024-01-04 | 62.41 | $43.72 | 713 |
| 2024-01-03 | 63.18 | $43.76 | 10300 |
| 2024-01-02 | 63.97 | $44.88 | 800 |
| 2023-12-29 | 64.08 | $45.35 | 6725 |
| 2023-12-28 | 63.87 | $45.90 | 28000 |
| 2023-12-27 | 63.34 | $46.07 | 9600 |
| 2023-12-26 | 62.82 | $46.08 | 4800 |
| 2023-12-22 | 62.26 | $45.53 | 223 |
| 2023-12-21 | 61.74 | $45.25 | 215 |
| 2023-12-20 | 61.23 | $44.62 | 3300 |
| 2023-12-19 | 60.68 | $45.35 | 3700 |
| 2023-12-18 | 59.89 | $44.68 | 400 |
| 2023-12-15 | 59.10 | $44.67 | 6900 |
| 2023-12-14 | 58.26 | $44.95 | 11035 |
| 2023-12-13 | 57.42 | $44.13 | 2400 |
| 2023-12-12 | 56.62 | $42.91 | 4837 |
| 2023-12-11 | 55.88 | $42.92 | 15201 |
| 2023-12-08 | 55.10 | $42.65 | 9600 |
| 2023-12-07 | 54.30 | $42.32 | 18500 |
| 2023-12-06 | 53.50 | $42.27 | 4604 |
| 2023-12-05 | 52.61 | $42.39 | 800 |
| 2023-12-04 | 51.72 | $43.07 | 1500 |
| 2023-12-01 | 50.52 | $42.72 | 7300 |
| 2023-11-30 | 49.29 | $41.75 | 8934 |
| 2023-11-29 | 48.05 | $41.53 | 1500 |
| 2023-11-28 | 46.75 | $41.41 | 400 |
| 2023-11-27 | 45.42 | $41.85 | 6413 |
| 2023-11-24 | 43.85 | $41.93 | 2600 |
| 2023-11-22 | 42.17 | $41.71 | 219 |
| 2023-11-21 | 40.43 | $41.39 | 1301 |
| 2023-11-20 | 38.62 | $41.82 | 4821 |
| 2023-11-17 | 36.59 | $41.58 | 100 |
| 2023-11-16 | 34.45 | $41.24 | 100 |
| 2023-11-15 | 32.22 | $41.67 | 500 |
| 2023-11-14 | 29.75 | $41.61 | 1022 |
| 2023-11-13 | 27.15 | $39.94 | 2200 |
| 2023-11-10 | 24.47 | $39.76 | 200 |
| 2023-11-09 | 21.67 | $39.24 | 740 |
| 2023-11-08 | 18.71 | $39.69 | 16244 |
| 2023-11-07 | 15.48 | $40.07 | 1100 |
| 2023-11-06 | 11.99 | $40.09 | 1500 |
| 2023-11-03 | 8.32 | $40.48 | 400 |
| 2023-11-02 | 4.36 | $39.62 | 10900 |
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