Is Themes Global Systemically Important Banks ETF (GSIB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Themes Global Systemically Important Banks ETF (GSIB) research center and poll results.
NASDAQ : GSIB
Themes Global Systemically Important Banks ETF — Technical Indicators
$63.2147 USD
$0.59 (0.95%)
- Volume
- 4.92K
- Average Volume
- 6.83K
- Market Capitalization
- $29.08M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $64.46
- Year Low
- $43.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
61.34
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.81
Average
40.02
Maximum
61.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.34 | $63.21 | 4926 |
| 2026-07-21 | 61.23 | $62.62 | 13522 |
| 2026-07-20 | 61.18 | $61.97 | 122918 |
| 2026-07-17 | 61.12 | $61.96 | 6900 |
| 2026-07-16 | 61.07 | $62.51 | 8640 |
| 2026-07-15 | 60.99 | $63.32 | 9800 |
| 2026-07-14 | 60.83 | $62.59 | 5541 |
| 2026-07-13 | 60.70 | $61.65 | 5242 |
| 2026-07-10 | 60.55 | $61.82 | 3756 |
| 2026-07-09 | 60.33 | $61.36 | 5015 |
| 2026-07-08 | 60.16 | $60.78 | 5284 |
| 2026-07-07 | 60.03 | $61.30 | 4132 |
| 2026-07-06 | 59.85 | $61.64 | 4700 |
| 2026-07-02 | 59.70 | $60.50 | 4600 |
| 2026-07-01 | 59.56 | $60.15 | 6626 |
| 2026-06-30 | 59.47 | $59.59 | 6400 |
| 2026-06-29 | 59.37 | $59.81 | 1639 |
| 2026-06-26 | 59.24 | $59.80 | 10131 |
| 2026-06-25 | 59.09 | $60.11 | 4643 |
| 2026-06-24 | 58.94 | $60.04 | 4100 |
| 2026-06-23 | 58.82 | $61.12 | 3335 |
| 2026-06-22 | 58.60 | $61.49 | 4700 |
| 2026-06-18 | 58.38 | $60.95 | 18822 |
| 2026-06-17 | 58.17 | $60.83 | 10716 |
| 2026-06-16 | 57.90 | $60.91 | 34400 |
| 2026-06-15 | 57.64 | $60.20 | 24649 |
| 2026-06-12 | 57.39 | $59.90 | 11800 |
| 2026-06-11 | 57.20 | $58.77 | 3111 |
| 2026-06-10 | 57.06 | $57.34 | 2811 |
| 2026-06-09 | 56.99 | $58.06 | 15713 |
| 2026-06-08 | 56.87 | $58.01 | 1447 |
| 2026-06-05 | 56.76 | $57.82 | 3000 |
| 2026-06-04 | 56.65 | $58.68 | 11700 |
| 2026-06-03 | 56.55 | $57.68 | 5090 |
| 2026-06-02 | 56.42 | $58.30 | 4500 |
| 2026-06-01 | 56.23 | $57.52 | 2100 |
| 2026-05-29 | 56.14 | $57.21 | 5100 |
| 2026-05-28 | 56.07 | $56.89 | 3149 |
| 2026-05-27 | 55.97 | $57.15 | 11912 |
| 2026-05-26 | 55.89 | $57.55 | 2000 |
| 2026-05-22 | 55.78 | $56.83 | 34700 |
| 2026-05-21 | 55.68 | $57.02 | 1300 |
| 2026-05-20 | 55.57 | $56.82 | 5900 |
| 2026-05-19 | 55.50 | $55.38 | 1301 |
| 2026-05-18 | 55.51 | $55.70 | 4400 |
| 2026-05-15 | 55.55 | $55.26 | 4406 |
| 2026-05-14 | 55.61 | $55.98 | 3655 |
| 2026-05-13 | 55.57 | $56.07 | 9700 |
| 2026-05-12 | 55.55 | $55.82 | 1423 |
| 2026-05-11 | 55.53 | $55.80 | 1100 |
| 2026-05-08 | 55.49 | $55.76 | 4813 |
| 2026-05-07 | 55.43 | $55.67 | 3514 |
| 2026-05-06 | 55.37 | $56.63 | 2616 |
| 2026-05-05 | 55.25 | $54.99 | 2003 |
| 2026-05-04 | 55.11 | $54.59 | 34937 |
| 2026-05-01 | 54.98 | $55.66 | 2900 |
| 2026-04-30 | 54.77 | $55.80 | 1000 |
| 2026-04-29 | 54.57 | $54.98 | 4100 |
| 2026-04-28 | 54.37 | $55.49 | 2109 |
| 2026-04-27 | 54.04 | $55.26 | 5039 |
| 2026-04-24 | 53.71 | $54.97 | 4919 |
| 2026-04-23 | 53.44 | $54.81 | 2600 |
| 2026-04-22 | 53.23 | $55.38 | 1300 |
| 2026-04-21 | 52.95 | $55.65 | 2121 |
| 2026-04-20 | 52.66 | $56.45 | 2900 |
| 2026-04-17 | 52.27 | $56.37 | 3939 |
| 2026-04-16 | 51.93 | $55.20 | 7925 |
| 2026-04-15 | 51.64 | $55.68 | 5101 |
| 2026-04-14 | 51.34 | $55.45 | 25833 |
| 2026-04-13 | 51.04 | $55.01 | 2800 |
| 2026-04-10 | 50.72 | $54.51 | 1412 |
| 2026-04-09 | 50.45 | $54.45 | 4014 |
| 2026-04-08 | 50.26 | $54.31 | 4354 |
| 2026-04-07 | 50.08 | $52.11 | 3827 |
| 2026-04-06 | 50.00 | $51.96 | 3200 |
| 2026-04-02 | 49.91 | $51.59 | 4926 |
| 2026-04-01 | 49.88 | $51.78 | 23744 |
| 2026-03-31 | 49.89 | $50.90 | 9100 |
| 2026-03-30 | 49.92 | $48.93 | 31149 |
| 2026-03-27 | 50.11 | $48.74 | 7728 |
| 2026-03-26 | 50.35 | $49.60 | 24100 |
| 2026-03-25 | 50.62 | $50.57 | 5563 |
| 2026-03-24 | 50.83 | $49.81 | 4500 |
| 2026-03-23 | 51.03 | $49.77 | 13612 |
| 2026-03-20 | 51.25 | $48.65 | 3935 |
| 2026-03-19 | 51.57 | $49.50 | 8721 |
| 2026-03-18 | 51.81 | $49.42 | 6522 |
| 2026-03-17 | 52.07 | $49.76 | 20348 |
| 2026-03-16 | 52.29 | $49.40 | 101200 |
| 2026-03-13 | 52.51 | $48.62 | 11700 |
| 2026-03-12 | 52.78 | $49.16 | 15214 |
| 2026-03-11 | 53.10 | $50.54 | 6305 |
| 2026-03-10 | 53.37 | $50.75 | 21280 |
| 2026-03-09 | 53.66 | $50.47 | 13300 |
| 2026-03-06 | 53.93 | $50.25 | 14500 |
| 2026-03-05 | 54.12 | $50.95 | 11300 |
| 2026-03-04 | 54.32 | $51.93 | 4700 |
| 2026-03-03 | 54.48 | $51.56 | 9149 |
| 2026-03-02 | 54.67 | $52.72 | 12309 |
| 2026-02-27 | 54.76 | $53.55 | 9500 |
| 2026-02-26 | 54.84 | $54.95 | 5600 |
| 2026-02-25 | 54.81 | $54.77 | 4839 |
| 2026-02-24 | 54.81 | $53.85 | 13500 |
| 2026-02-23 | 54.80 | $54.19 | 10622 |
| 2026-02-20 | 54.76 | $54.99 | 6100 |
| 2026-02-19 | 54.69 | $54.29 | 6824 |
| 2026-02-18 | 54.64 | $54.72 | 12514 |
| 2026-02-17 | 54.56 | $54.14 | 8600 |
| 2026-02-13 | 54.56 | $53.77 | 11523 |
| 2026-02-12 | 54.58 | $54.14 | 10100 |
| 2026-02-11 | 54.56 | $55.50 | 8500 |
| 2026-02-10 | 54.47 | $55.99 | 22239 |
| 2026-02-09 | 54.36 | $56.47 | 15502 |
| 2026-02-06 | 54.22 | $55.79 | 20907 |
| 2026-02-05 | 54.10 | $54.11 | 10700 |
| 2026-02-04 | 54.04 | $55.00 | 9427 |
| 2026-02-03 | 53.99 | $55.16 | 13900 |
| 2026-02-02 | 53.93 | $55.33 | 15900 |
| 2026-01-30 | 53.83 | $54.57 | 12700 |
| 2026-01-29 | 53.73 | $54.99 | 6900 |
| 2026-01-28 | 53.62 | $54.39 | 4200 |
| 2026-01-27 | 53.53 | $54.77 | 14200 |
| 2026-01-26 | 53.44 | $53.78 | 6500 |
| 2026-01-23 | 53.42 | $53.32 | 10212 |
| 2026-01-22 | 53.39 | $53.62 | 6120 |
| 2026-01-21 | 53.32 | $53.28 | 28800 |
| 2026-01-20 | 53.26 | $53.06 | 31000 |
| 2026-01-16 | 53.19 | $54.08 | 21404 |
| 2026-01-15 | 53.09 | $54.21 | 11920 |
| 2026-01-14 | 52.99 | $53.68 | 12600 |
| 2026-01-13 | 52.93 | $53.81 | 10520 |
| 2026-01-12 | 52.86 | $53.84 | 79640 |
| 2026-01-09 | 52.80 | $53.54 | 17318 |
| 2026-01-08 | 52.72 | $53.36 | 14126 |
| 2026-01-07 | 52.62 | $53.04 | 14500 |
| 2026-01-06 | 52.53 | $53.99 | 19538 |
| 2026-01-05 | 52.40 | $53.86 | 16400 |
| 2026-01-02 | 52.26 | $53.44 | 26900 |
| 2025-12-31 | 52.12 | $52.55 | 4600 |
| 2025-12-30 | 52.02 | $52.71 | 10703 |
| 2025-12-29 | 51.89 | $52.65 | 9214 |
| 2025-12-26 | 51.77 | $53.01 | 11000 |
| 2025-12-24 | 51.61 | $53.25 | 20800 |
| 2025-12-23 | 51.41 | $52.77 | 5730 |
| 2025-12-22 | 51.20 | $52.35 | 10500 |
| 2025-12-19 | 51.00 | $52.05 | 19711 |
| 2025-12-18 | 50.78 | $51.55 | 4400 |
| 2025-12-17 | 50.62 | $52.11 | 11200 |
| 2025-12-16 | 50.43 | $52.19 | 15700 |
| 2025-12-15 | 50.25 | $52.59 | 16038 |
| 2025-12-12 | 50.10 | $52.26 | 8300 |
| 2025-12-11 | 49.97 | $52.65 | 5404 |
| 2025-12-10 | 49.88 | $52.10 | 8601 |
| 2025-12-09 | 49.76 | $51.28 | 10048 |
| 2025-12-08 | 49.67 | $51.20 | 13824 |
| 2025-12-05 | 49.54 | $51.35 | 6600 |
| 2025-12-04 | 49.41 | $51.04 | 10748 |
| 2025-12-03 | 49.28 | $50.69 | 4600 |
| 2025-12-02 | 49.16 | $50.50 | 4500 |
| 2025-12-01 | 49.05 | $50.14 | 5500 |
| 2025-11-28 | 48.95 | $50.31 | 1429 |
| 2025-11-26 | 48.84 | $49.88 | 5500 |
| 2025-11-25 | 48.75 | $49.25 | 5300 |
| 2025-11-24 | 48.71 | $48.56 | 6066 |
| 2025-11-21 | 48.68 | $48.21 | 6836 |
| 2025-11-20 | 48.64 | $47.76 | 27735 |
| 2025-11-19 | 48.61 | $48.36 | 28311 |
| 2025-11-18 | 48.53 | $48.23 | 5600 |
| 2025-11-17 | 48.45 | $48.62 | 7841 |
| 2025-11-14 | 48.38 | $49.61 | 4524 |
| 2025-11-13 | 48.24 | $49.75 | 20406 |
| 2025-11-12 | 48.11 | $50.68 | 38603 |
| 2025-11-11 | 47.94 | $49.71 | 7138 |
| 2025-11-10 | 47.81 | $49.51 | 5700 |
| 2025-11-07 | 47.66 | $48.71 | 3910 |
| 2025-11-06 | 47.51 | $48.68 | 1700 |
| 2025-11-05 | 47.40 | $48.50 | 2500 |
| 2025-11-04 | 47.33 | $48.23 | 2545 |
| 2025-11-03 | 47.27 | $48.36 | 4000 |
| 2025-10-31 | 47.22 | $48.15 | 7900 |
| 2025-10-30 | 47.21 | $48.03 | 1717 |
| 2025-10-29 | 47.18 | $48.17 | 5700 |
| 2025-10-28 | 47.17 | $48.33 | 1100 |
| 2025-10-27 | 47.16 | $47.90 | 6000 |
| 2025-10-24 | 47.18 | $47.46 | 6200 |
| 2025-10-23 | 47.22 | $47.11 | 3600 |
| 2025-10-22 | 47.25 | $46.76 | 3247 |
| 2025-10-21 | 47.31 | $46.79 | 45300 |
| 2025-10-20 | 47.38 | $47.15 | 8396 |
| 2025-10-17 | 47.44 | $46.82 | 9567 |
| 2025-10-16 | 47.52 | $47.11 | 3046 |
| 2025-10-15 | 47.57 | $47.28 | 6445 |
| 2025-10-14 | 47.60 | $47.09 | 6900 |
| 2025-10-13 | 47.64 | $46.50 | 9800 |
| 2025-10-10 | 47.72 | $45.72 | 11314 |
| 2025-10-09 | 47.83 | $46.63 | 9621 |
| 2025-10-08 | 47.90 | $47.02 | 4300 |
| 2025-10-07 | 47.92 | $47.04 | 7100 |
| 2025-10-06 | 47.91 | $47.39 | 16105 |
| 2025-10-03 | 47.87 | $47.84 | 4422 |
| 2025-10-02 | 47.79 | $47.48 | 6829 |
| 2025-10-01 | 47.74 | $47.88 | 7000 |
| 2025-09-30 | 47.64 | $48.18 | 10400 |
| 2025-09-29 | 47.54 | $48.30 | 3510 |
| 2025-09-26 | 47.45 | $48.23 | 2400 |
| 2025-09-25 | 47.36 | $47.69 | 7200 |
| 2025-09-24 | 47.29 | $48.07 | 3316 |
| 2025-09-23 | 47.22 | $48.24 | 12600 |
| 2025-09-22 | 47.15 | $48.28 | 11735 |
| 2025-09-19 | 47.10 | $48.37 | 9783 |
| 2025-09-18 | 47.00 | $48.09 | 2900 |
| 2025-09-17 | 46.93 | $47.96 | 33200 |
| 2025-09-16 | 46.84 | $47.82 | 6200 |
| 2025-09-15 | 46.77 | $48.13 | 4512 |
| 2025-09-12 | 46.70 | $47.94 | 3600 |
| 2025-09-11 | 46.66 | $48.03 | 13575 |
| 2025-09-10 | 46.59 | $47.34 | 935 |
| 2025-09-09 | 46.57 | $46.92 | 6900 |
| 2025-09-08 | 46.52 | $46.53 | 2346 |
| 2025-09-05 | 46.50 | $46.25 | 2816 |
| 2025-09-04 | 46.46 | $46.58 | 3925 |
| 2025-09-03 | 46.39 | $45.93 | 8706 |
| 2025-09-02 | 46.34 | $46.10 | 14500 |
| 2025-08-29 | 46.27 | $46.42 | 3100 |
| 2025-08-28 | 46.15 | $46.53 | 14079 |
| 2025-08-27 | 46.06 | $46.31 | 6900 |
| 2025-08-26 | 46.00 | $46.61 | 10729 |
| 2025-08-25 | 45.93 | $46.76 | 18546 |
| 2025-08-22 | 45.85 | $47.29 | 5500 |
| 2025-08-21 | 45.78 | $46.46 | 10220 |
| 2025-08-20 | 45.74 | $46.66 | 5245 |
| 2025-08-19 | 45.69 | $46.22 | 11100 |
| 2025-08-18 | 45.61 | $46.44 | 7449 |
| 2025-08-15 | 45.51 | $46.63 | 17400 |
| 2025-08-14 | 45.39 | $47.11 | 13238 |
| 2025-08-13 | 45.25 | $46.74 | 4028 |
| 2025-08-12 | 45.11 | $46.82 | 7941 |
| 2025-08-11 | 44.95 | $45.97 | 13642 |
| 2025-08-08 | 44.87 | $46.09 | 6500 |
| 2025-08-07 | 44.76 | $45.45 | 4826 |
| 2025-08-06 | 44.70 | $45.23 | 3100 |
| 2025-08-05 | 44.65 | $44.86 | 2800 |
| 2025-08-04 | 44.60 | $44.73 | 3200 |
| 2025-08-01 | 44.55 | $44.09 | 22300 |
| 2025-07-31 | 44.56 | $44.78 | 5900 |
| 2025-07-30 | 44.51 | $45.08 | 4200 |
| 2025-07-29 | 44.43 | $45.27 | 2200 |
| 2025-07-28 | 44.34 | $45.14 | 4200 |
| 2025-07-25 | 44.25 | $45.79 | 7045 |
| 2025-07-24 | 44.13 | $45.79 | 4800 |
| 2025-07-23 | 43.99 | $45.62 | 5638 |
| 2025-07-22 | 43.85 | $44.59 | 3000 |
| 2025-07-21 | 43.72 | $44.43 | 4900 |
| 2025-07-18 | 43.59 | $44.26 | 5300 |
| 2025-07-17 | 43.46 | $44.23 | 7309 |
| 2025-07-16 | 43.32 | $43.93 | 21100 |
| 2025-07-15 | 43.22 | $43.68 | 36134 |
| 2025-07-14 | 43.10 | $44.28 | 7300 |
| 2025-07-11 | 42.99 | $44.02 | 5100 |
| 2025-07-10 | 42.88 | $44.27 | 19100 |
| 2025-07-09 | 42.74 | $44.08 | 7700 |
| 2025-07-08 | 42.63 | $43.92 | 32830 |
| 2025-07-07 | 42.52 | $43.76 | 5851 |
| 2025-07-03 | 42.41 | $44.20 | 10200 |
| 2025-07-02 | 42.25 | $43.88 | 13031 |
| 2025-07-01 | 42.12 | $43.44 | 18400 |
| 2025-06-30 | 42.00 | $43.42 | 10341 |
| 2025-06-27 | 41.88 | $43.45 | 17000 |
| 2025-06-26 | 41.75 | $43.38 | 52618 |
| 2025-06-25 | 41.62 | $42.86 | 3647 |
| 2025-06-24 | 41.54 | $42.98 | 13700 |
| 2025-06-23 | 41.43 | $41.98 | 57372 |
| 2025-06-20 | 41.37 | $41.69 | 1608 |
| 2025-06-18 | 41.32 | $41.70 | 5300 |
| 2025-06-17 | 41.29 | $41.38 | 6504 |
| 2025-06-16 | 41.26 | $42.06 | 13019 |
| 2025-06-13 | 41.19 | $41.31 | 12931 |
| 2025-06-12 | 41.16 | $42.02 | 2422 |
| 2025-06-11 | 41.09 | $41.76 | 2530 |
| 2025-06-10 | 41.01 | $41.55 | 900 |
| 2025-06-09 | 40.92 | $41.88 | 11400 |
| 2025-06-06 | 40.78 | $41.77 | 1248 |
| 2025-06-05 | 40.62 | $41.39 | 400 |
| 2025-06-04 | 40.47 | $41.18 | 3300 |
| 2025-06-03 | 40.34 | $41.29 | 2300 |
| 2025-06-02 | 40.20 | $41.01 | 2400 |
| 2025-05-30 | 40.07 | $40.95 | 900 |
| 2025-05-29 | 39.93 | $40.93 | 2300 |
| 2025-05-28 | 39.77 | $40.79 | 3335 |
| 2025-05-27 | 39.65 | $41.21 | 3440 |
| 2025-05-23 | 39.49 | $40.72 | 14145 |
| 2025-05-22 | 39.34 | $40.81 | 1256 |
| 2025-05-21 | 39.17 | $40.69 | 2607 |
| 2025-05-20 | 39.00 | $41.02 | 1506 |
| 2025-05-19 | 38.77 | $40.89 | 2600 |
| 2025-05-16 | 38.50 | $40.64 | 648 |
| 2025-05-15 | 38.25 | $40.69 | 7414 |
| 2025-05-14 | 37.98 | $40.59 | 4344 |
| 2025-05-13 | 37.74 | $40.20 | 1639 |
| 2025-05-12 | 37.50 | $39.74 | 1811 |
| 2025-05-09 | 37.25 | $39.05 | 1400 |
| 2025-05-08 | 36.99 | $38.67 | 4400 |
| 2025-05-07 | 36.81 | $38.42 | 1716 |
| 2025-05-06 | 36.51 | $38.40 | 1600 |
| 2025-05-05 | 36.23 | $38.48 | 1703 |
| 2025-05-02 | 35.98 | $38.60 | 8341 |
| 2025-05-01 | 35.84 | $37.96 | 611 |
| 2025-04-30 | 35.84 | $37.90 | 5500 |
| 2025-04-29 | 35.83 | $38.30 | 3800 |
| 2025-04-28 | 35.81 | $38.00 | 2000 |
| 2025-04-25 | 35.81 | $37.70 | 643 |
| 2025-04-24 | 35.86 | $37.54 | 1300 |
| 2025-04-23 | 35.93 | $37.16 | 2086 |
| 2025-04-22 | 36.04 | $36.45 | 2231 |
| 2025-04-21 | 36.18 | $35.43 | 1620 |
| 2025-04-17 | 36.34 | $35.72 | 1678 |
| 2025-04-16 | 36.48 | $35.34 | 843 |
| 2025-04-15 | 36.67 | $35.78 | 1537 |
| 2025-04-14 | 36.82 | $35.28 | 201 |
| 2025-04-11 | 36.98 | $34.73 | 3809 |
| 2025-04-10 | 37.14 | $33.96 | 14333 |
| 2025-04-09 | 37.28 | $35.05 | 10444 |
| 2025-04-08 | 37.38 | $32.43 | 8500 |
| 2025-04-07 | 37.60 | $32.83 | 4615 |
| 2025-04-04 | 37.80 | $33.37 | 27700 |
| 2025-04-03 | 38.05 | $35.79 | 11200 |
| 2025-04-02 | 38.17 | $37.97 | 1765 |
| 2025-04-01 | 38.19 | $37.73 | 1121 |
| 2025-03-31 | 38.17 | $37.89 | 18600 |
| 2025-03-28 | 38.17 | $37.97 | 14264 |
| 2025-03-27 | 38.17 | $38.74 | 4500 |
| 2025-03-26 | 38.13 | $38.99 | 6400 |
| 2025-03-25 | 38.07 | $39.41 | 7900 |
| 2025-03-24 | 37.98 | $39.10 | 700 |
| 2025-03-21 | 37.88 | $38.70 | 1635 |
| 2025-03-20 | 37.81 | $38.61 | 3701 |
| 2025-03-19 | 37.76 | $39.03 | 1502 |
| 2025-03-18 | 37.70 | $38.82 | 12500 |
| 2025-03-17 | 37.66 | $38.38 | 1238 |
| 2025-03-14 | 37.62 | $37.96 | 1743 |
| 2025-03-13 | 37.57 | $36.87 | 2000 |
| 2025-03-12 | 37.59 | $37.08 | 10735 |
| 2025-03-11 | 37.57 | $36.78 | 3500 |
| 2025-03-10 | 37.55 | $36.84 | 9900 |
| 2025-03-07 | 37.54 | $38.31 | 1600 |
| 2025-03-06 | 37.46 | $38.12 | 4000 |
| 2025-03-05 | 37.36 | $38.46 | 9900 |
| 2025-03-04 | 37.22 | $37.26 | 12100 |
| 2025-03-03 | 37.14 | $37.97 | 13600 |
| 2025-02-28 | 37.04 | $38.01 | 2049 |
| 2025-02-27 | 36.95 | $37.80 | 4343 |
| 2025-02-26 | 36.86 | $37.84 | 10592 |
| 2025-02-25 | 36.77 | $37.56 | 5515 |
| 2025-02-24 | 36.69 | $37.18 | 1800 |
| 2025-02-21 | 36.61 | $37.32 | 9000 |
| 2025-02-20 | 36.52 | $37.64 | 2911 |
| 2025-02-19 | 36.39 | $37.81 | 5800 |
| 2025-02-18 | 36.26 | $38.08 | 5300 |
| 2025-02-14 | 36.10 | $37.49 | 7006 |
| 2025-02-13 | 35.95 | $37.06 | 30200 |
| 2025-02-12 | 35.82 | $37.10 | 4706 |
| 2025-02-11 | 35.64 | $36.77 | 600 |
| 2025-02-10 | 35.46 | $36.42 | 3636 |
| 2025-02-07 | 35.28 | $36.53 | 1247 |
| 2025-02-06 | 35.13 | $36.70 | 1818 |
| 2025-02-05 | 34.97 | $36.11 | 3782 |
| 2025-02-04 | 34.84 | $35.78 | 28290 |
| 2025-02-03 | 34.72 | $35.53 | 2100 |
| 2025-01-31 | 34.58 | $35.99 | 939 |
| 2025-01-30 | 34.43 | $36.25 | 6903 |
| 2025-01-29 | 34.28 | $36.07 | 4900 |
| 2025-01-28 | 34.14 | $35.98 | 11534 |
| 2025-01-27 | 34.00 | $35.96 | 2100 |
| 2025-01-24 | 33.87 | $35.63 | 700 |
| 2025-01-23 | 33.76 | $35.50 | 802 |
| 2025-01-22 | 33.64 | $34.94 | 1100 |
| 2025-01-21 | 33.54 | $35.37 | 3300 |
| 2025-01-17 | 33.41 | $34.77 | 2700 |
| 2025-01-16 | 33.36 | $34.58 | 600 |
| 2025-01-15 | 33.33 | $34.50 | 53135 |
| 2025-01-14 | 33.30 | $33.39 | 226 |
| 2025-01-13 | 33.33 | $33.11 | 1308 |
| 2025-01-10 | 33.38 | $32.88 | 2300 |
| 2025-01-08 | 33.44 | $33.56 | 1048 |
| 2025-01-07 | 33.48 | $33.59 | 1100 |
| 2025-01-06 | 33.50 | $33.45 | 2600 |
| 2025-01-03 | 33.53 | $33.28 | 200 |
| 2025-01-02 | 33.55 | $32.70 | 240 |
| 2024-12-31 | 33.60 | $33.14 | 149 |
| 2024-12-30 | 33.62 | $33.22 | 209 |
| 2024-12-27 | 33.64 | $33.17 | 1028 |
| 2024-12-26 | 33.65 | $33.29 | 200 |
| 2024-12-24 | 33.65 | $33.28 | 329 |
| 2024-12-23 | 33.66 | $33.40 | 537 |
| 2024-12-20 | 33.66 | $33.17 | 500 |
| 2024-12-19 | 33.68 | $32.89 | 126 |
| 2024-12-18 | 33.70 | $32.87 | 300 |
| 2024-12-17 | 33.73 | $33.67 | 200 |
| 2024-12-16 | 33.72 | $34.07 | 344 |
| 2024-12-13 | 33.68 | $33.83 | 400 |
| 2024-12-12 | 33.64 | $34.07 | 444 |
| 2024-12-11 | 33.59 | $34.10 | 425 |
| 2024-12-10 | 33.53 | $34.12 | 800 |
| 2024-12-09 | 33.50 | $34.34 | 600 |
| 2024-12-06 | 33.45 | $33.94 | 146 |
| 2024-12-05 | 33.43 | $34.01 | 326 |
| 2024-12-04 | 33.42 | $33.62 | 229 |
| 2024-12-03 | 33.38 | $33.77 | 140 |
| 2024-12-02 | 33.31 | $33.55 | 10400 |
| 2024-11-29 | 33.25 | $33.69 | 104 |
| 2024-11-27 | 33.17 | $33.37 | 300 |
| 2024-11-26 | 33.11 | $33.28 | 1000 |
| 2024-11-25 | 33.06 | $33.45 | 337 |
| 2024-11-22 | 33.00 | $33.38 | 300 |
| 2024-11-21 | 32.93 | $33.53 | 200 |
| 2024-11-20 | 32.86 | $33.29 | 329 |
| 2024-11-19 | 32.80 | $33.45 | 200 |
| 2024-11-18 | 32.75 | $33.62 | 300 |
| 2024-11-15 | 32.68 | $33.20 | 222 |
| 2024-11-14 | 32.65 | $33.05 | 110 |
| 2024-11-13 | 32.62 | $32.95 | 229 |
| 2024-11-12 | 32.58 | $33.08 | 207 |
| 2024-11-11 | 32.52 | $33.51 | 115 |
| 2024-11-08 | 32.46 | $33.28 | 1012 |
| 2024-11-07 | 32.39 | $33.59 | 300 |
| 2024-11-06 | 32.28 | $33.64 | 25300 |
| 2024-11-05 | 32.17 | $32.84 | 320 |
| 2024-11-04 | 32.09 | $32.44 | 300 |
| 2024-11-01 | 32.06 | $32.35 | 24705 |
| 2024-10-31 | 32.01 | $32.04 | 1000 |
| 2024-10-30 | 31.96 | $32.22 | 109 |
| 2024-10-29 | 31.90 | $32.31 | 532 |
| 2024-10-28 | 31.84 | $32.29 | 300 |
| 2024-10-25 | 31.79 | $31.87 | 102 |
| 2024-10-24 | 31.77 | $32.25 | 6000 |
| 2024-10-23 | 31.75 | $32.05 | 400 |
| 2024-10-22 | 31.70 | $32.32 | 435 |
| 2024-10-21 | 31.67 | $32.24 | 500 |
| 2024-10-18 | 31.60 | $32.67 | 346 |
| 2024-10-17 | 31.52 | $32.36 | 2331 |
| 2024-10-16 | 31.46 | $32.34 | 623 |
| 2024-10-15 | 31.37 | $31.82 | 6003 |
| 2024-10-14 | 31.30 | $32.27 | 10211 |
| 2024-10-11 | 31.21 | $31.90 | 107 |
| 2024-10-10 | 31.12 | $31.47 | 206 |
| 2024-10-09 | 31.04 | $31.38 | 1300 |
| 2024-10-08 | 30.96 | $31.24 | 218 |
| 2024-10-07 | 30.89 | $31.71 | 300 |
| 2024-10-04 | 30.81 | $31.53 | 140 |
| 2024-10-03 | 30.72 | $30.88 | 102 |
| 2024-10-02 | 30.70 | $31.15 | 534 |
| 2024-10-01 | 30.66 | $30.97 | 123 |
| 2024-09-30 | 30.62 | $31.29 | 2021 |
| 2024-09-27 | 30.61 | $31.47 | 600 |
| 2024-09-26 | 30.58 | $31.93 | 600 |
| 2024-09-25 | 30.53 | $31.10 | 400 |
| 2024-09-24 | 30.54 | $31.63 | 300 |
| 2024-09-23 | 30.50 | $30.96 | 300 |
| 2024-09-20 | 30.50 | $31.06 | 300 |
| 2024-09-19 | 30.47 | $31.02 | 500 |
| 2024-09-18 | 30.44 | $30.54 | 2200 |
| 2024-09-17 | 30.42 | $30.50 | 300 |
| 2024-09-16 | 30.43 | $30.41 | 536 |
| 2024-09-13 | 30.42 | $30.19 | 1006 |
| 2024-09-12 | 30.42 | $29.89 | 1006 |
| 2024-09-11 | 30.39 | $29.77 | 2100 |
| 2024-09-10 | 30.37 | $29.75 | 734 |
| 2024-09-09 | 30.32 | $30.06 | 4141 |
| 2024-09-06 | 30.27 | $29.87 | 1700 |
| 2024-09-05 | 30.21 | $30.40 | 500 |
| 2024-09-04 | 30.10 | $30.30 | 400 |
| 2024-09-03 | 29.98 | $30.35 | 26400 |
| 2024-08-30 | 29.87 | $31.03 | 608 |
| 2024-08-29 | 29.76 | $30.90 | 1644 |
| 2024-08-28 | 29.71 | $30.94 | 5642 |
| 2024-08-27 | 29.70 | $31.18 | 8100 |
| 2024-08-26 | 29.68 | $30.92 | 11500 |
| 2024-08-23 | 29.66 | $30.97 | 1173 |
| 2024-08-22 | 29.64 | $30.41 | 1820 |
| 2024-08-21 | 29.64 | $30.35 | 544 |
| 2024-08-20 | 29.65 | $30.27 | 3515 |
| 2024-08-19 | 29.68 | $30.61 | 203 |
| 2024-08-16 | 29.68 | $30.29 | 102 |
| 2024-08-15 | 29.69 | $30.04 | 422 |
| 2024-08-14 | 29.71 | $29.44 | 244 |
| 2024-08-13 | 29.79 | $29.26 | 205 |
| 2024-08-12 | 29.86 | $28.87 | 15100 |
| 2024-08-09 | 29.95 | $28.92 | 200 |
| 2024-08-08 | 30.02 | $28.67 | 441 |
| 2024-08-07 | 30.10 | $28.26 | 600 |
| 2024-08-06 | 30.19 | $28.01 | 210 |
| 2024-08-05 | 30.29 | $28.15 | 4900 |
| 2024-08-02 | 30.37 | $28.72 | 400 |
| 2024-08-01 | 30.44 | $29.86 | 223 |
| 2024-07-31 | 30.44 | $30.88 | 122 |
| 2024-07-30 | 30.39 | $30.62 | 7200 |
| 2024-07-29 | 30.34 | $30.55 | 329 |
| 2024-07-26 | 30.28 | $30.58 | 700 |
| 2024-07-25 | 30.19 | $30.46 | 3744 |
| 2024-07-24 | 30.11 | $30.56 | 335 |
| 2024-07-23 | 30.03 | $30.78 | 800 |
| 2024-07-22 | 29.95 | $30.74 | 332 |
| 2024-07-19 | 29.84 | $30.33 | 2249 |
| 2024-07-18 | 29.78 | $30.59 | 325 |
| 2024-07-17 | 29.69 | $30.94 | 2218 |
| 2024-07-16 | 29.58 | $30.79 | 7142 |
| 2024-07-15 | 29.45 | $30.56 | 112 |
| 2024-07-12 | 29.35 | $30.37 | 400 |
| 2024-07-11 | 29.28 | $30.27 | 1200 |
| 2024-07-10 | 29.21 | $30.10 | 400 |
| 2024-07-09 | 29.18 | $29.85 | 347 |
| 2024-07-08 | 29.17 | $29.83 | 3326 |
| 2024-07-05 | 29.16 | $30.06 | 300 |
| 2024-07-03 | 29.14 | $29.96 | 300 |
| 2024-07-02 | 29.13 | $29.84 | 241 |
| 2024-07-01 | 29.14 | $29.63 | 300 |
| 2024-06-28 | 29.16 | $29.28 | 122 |
| 2024-06-27 | 29.19 | $28.86 | 419 |
| 2024-06-26 | 29.22 | $28.94 | 320 |
| 2024-06-25 | 29.28 | $28.94 | 823 |
| 2024-06-24 | 29.34 | $29.20 | 800 |
| 2024-06-21 | 29.37 | $28.55 | 622 |
| 2024-06-20 | 29.44 | $29.04 | 8500 |
| 2024-06-18 | 29.51 | $28.82 | 409 |
| 2024-06-17 | 29.58 | $28.72 | 1400 |
| 2024-06-14 | 29.66 | $28.27 | 3735 |
| 2024-06-13 | 29.75 | $28.52 | 4240 |
| 2024-06-12 | 29.83 | $28.99 | 1609 |
| 2024-06-11 | 29.86 | $28.76 | 137 |
| 2024-06-10 | 29.91 | $29.48 | 500 |
| 2024-06-07 | 29.91 | $29.65 | 343 |
| 2024-06-06 | 29.89 | $29.72 | 200 |
| 2024-06-05 | 29.85 | $29.61 | 1145 |
| 2024-06-04 | 29.81 | $29.73 | 3308 |
| 2024-06-03 | 29.75 | $30.10 | 1441 |
| 2024-05-31 | 29.67 | $30.03 | 1300 |
| 2024-05-30 | 29.58 | $29.84 | 900 |
| 2024-05-29 | 29.49 | $29.58 | 4445 |
| 2024-05-28 | 29.41 | $30.09 | 4101 |
| 2024-05-24 | 29.31 | $30.09 | 3577 |
| 2024-05-23 | 29.21 | $29.80 | 4600 |
| 2024-05-22 | 29.13 | $30.03 | 6000 |
| 2024-05-21 | 29.02 | $30.37 | 10000 |
| 2024-05-20 | 28.90 | $30.18 | 6504 |
| 2024-05-17 | 28.78 | $30.33 | 4927 |
| 2024-05-16 | 28.62 | $30.14 | 300 |
| 2024-05-15 | 28.47 | $30.01 | 2500 |
| 2024-05-14 | 28.31 | $29.75 | 1814 |
| 2024-05-13 | 28.15 | $29.60 | 3100 |
| 2024-05-10 | 28.01 | $29.52 | 2634 |
| 2024-05-09 | 27.88 | $29.21 | 1145 |
| 2024-05-08 | 27.79 | $28.95 | 4300 |
| 2024-05-07 | 27.72 | $28.81 | 3900 |
| 2024-05-06 | 27.67 | $28.64 | 3318 |
| 2024-05-03 | 27.63 | $28.39 | 713 |
| 2024-05-02 | 27.60 | $28.33 | 208 |
| 2024-05-01 | 27.56 | $27.93 | 639 |
| 2024-04-30 | 27.55 | $27.93 | 2400 |
| 2024-04-29 | 27.53 | $28.17 | 800 |
| 2024-04-26 | 27.50 | $28.09 | 823 |
| 2024-04-25 | 27.47 | $28.13 | 1101 |
| 2024-04-24 | 27.45 | $27.90 | 300 |
| 2024-04-23 | 27.42 | $28.00 | 1542 |
| 2024-04-22 | 27.39 | $27.70 | 625 |
| 2024-04-19 | 27.37 | $27.29 | 120 |
| 2024-04-18 | 27.37 | $27.03 | 200 |
| 2024-04-17 | 27.37 | $26.73 | 200 |
| 2024-04-16 | 27.37 | $26.55 | 200 |
| 2024-04-15 | 27.38 | $26.93 | 323 |
| 2024-04-12 | 27.37 | $26.96 | 114 |
| 2024-04-11 | 27.35 | $27.30 | 138 |
| 2024-04-10 | 27.33 | $27.56 | 112 |
| 2024-04-09 | 27.30 | $27.83 | 329 |
| 2024-04-08 | 27.24 | $27.92 | 318 |
| 2024-04-05 | 27.18 | $27.67 | 205 |
| 2024-04-04 | 27.12 | $27.64 | 215 |
| 2024-04-03 | 27.06 | $27.76 | 108 |
| 2024-04-02 | 26.98 | $27.48 | 406 |
| 2024-04-01 | 26.90 | $27.47 | 533 |
| 2024-03-28 | 26.83 | $27.64 | 1700 |
| 2024-03-27 | 26.74 | $27.61 | 128 |
| 2024-03-26 | 26.64 | $27.41 | 233 |
| 2024-03-25 | 26.56 | $27.24 | 115 |
| 2024-03-22 | 26.47 | $27.32 | 112 |
| 2024-03-21 | 26.40 | $27.40 | 128 |
| 2024-03-20 | 26.30 | $27.06 | 1801 |
| 2024-03-19 | 26.22 | $26.74 | 100 |
| 2024-03-18 | 26.15 | $26.70 | 1238 |
| 2024-03-15 | 26.06 | $26.72 | 101 |
| 2024-03-14 | 25.97 | $26.54 | 201 |
| 2024-03-13 | 25.86 | $26.88 | 411 |
| 2024-03-12 | 25.73 | $26.87 | 320 |
| 2024-03-11 | 25.63 | $26.72 | 306 |
| 2024-03-08 | 25.52 | $26.71 | 303 |
| 2024-03-07 | 25.41 | $26.57 | 301 |
| 2024-03-06 | 25.32 | $26.31 | 2905 |
| 2024-03-05 | 25.25 | $26.14 | 409 |
| 2024-03-04 | 25.19 | $26.02 | 105 |
| 2024-03-01 | 25.14 | $25.98 | 421 |
| 2024-02-29 | 25.10 | $25.79 | 340 |
| 2024-02-28 | 25.06 | $25.65 | 1506 |
| 2024-02-27 | 25.05 | $25.78 | 401 |
| 2024-02-26 | 25.02 | $25.59 | 2113 |
| 2024-02-23 | 25.00 | $25.75 | 2027 |
| 2024-02-22 | 24.96 | $25.56 | 3904 |
| 2024-02-21 | 24.94 | $25.36 | 1700 |
| 2024-02-20 | 24.91 | $25.29 | 3200 |
| 2024-02-16 | 24.87 | $24.94 | 1439 |
| 2024-02-15 | 24.85 | $24.88 | 1601 |
| 2024-02-14 | 24.82 | $24.50 | 900 |
| 2024-02-13 | 24.81 | $24.26 | 101 |
| 2024-02-12 | 24.82 | $24.73 | 105 |
| 2024-02-09 | 24.82 | $24.59 | 308 |
| 2024-02-08 | 24.84 | $24.51 | 406 |
| 2024-02-07 | 24.87 | $24.81 | 1600 |
| 2024-02-06 | 24.89 | $24.94 | 600 |
| 2024-02-05 | 24.92 | $24.87 | 201 |
| 2024-02-02 | 24.96 | $25.09 | 1332 |
| 2024-02-01 | 24.96 | $25.02 | 400 |
| 2024-01-31 | 24.97 | $25.16 | 200 |
| 2024-01-30 | 24.97 | $25.33 | 601 |
| 2024-01-29 | 24.97 | $25.14 | 216 |
| 2024-01-26 | 24.98 | $25.21 | 101 |
| 2024-01-25 | 24.99 | $25.10 | 201 |
| 2024-01-24 | 25.00 | $25.05 | 203 |
| 2024-01-23 | 25.00 | $24.69 | 200 |
| 2024-01-22 | 25.02 | $24.54 | 202 |
| 2024-01-19 | 25.02 | $24.59 | 202 |
| 2024-01-18 | 25.04 | $24.29 | 1001 |
| 2024-01-17 | 25.06 | $24.20 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
61.52
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.78
Average
40.03
Maximum
61.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.52 | $63.21 | 4926 |
| 2026-07-21 | 61.34 | $62.62 | 13522 |
| 2026-07-20 | 61.20 | $61.97 | 122918 |
| 2026-07-17 | 61.12 | $61.96 | 6900 |
| 2026-07-16 | 61.03 | $62.51 | 8640 |
| 2026-07-15 | 60.88 | $63.32 | 9800 |
| 2026-07-14 | 60.62 | $62.59 | 5541 |
| 2026-07-13 | 60.41 | $61.65 | 5242 |
| 2026-07-10 | 60.28 | $61.82 | 3756 |
| 2026-07-09 | 60.12 | $61.36 | 5015 |
| 2026-07-08 | 59.99 | $60.78 | 5284 |
| 2026-07-07 | 59.91 | $61.30 | 4132 |
| 2026-07-06 | 59.76 | $61.64 | 4700 |
| 2026-07-02 | 59.56 | $60.50 | 4600 |
| 2026-07-01 | 59.46 | $60.15 | 6626 |
| 2026-06-30 | 59.39 | $59.59 | 6400 |
| 2026-06-29 | 59.37 | $59.81 | 1639 |
| 2026-06-26 | 59.32 | $59.80 | 10131 |
| 2026-06-25 | 59.27 | $60.11 | 4643 |
| 2026-06-24 | 59.18 | $60.04 | 4100 |
| 2026-06-23 | 59.09 | $61.12 | 3335 |
| 2026-06-22 | 58.88 | $61.49 | 4700 |
| 2026-06-18 | 58.61 | $60.95 | 18822 |
| 2026-06-17 | 58.36 | $60.83 | 10716 |
| 2026-06-16 | 58.10 | $60.91 | 34400 |
| 2026-06-15 | 57.80 | $60.20 | 24649 |
| 2026-06-12 | 57.55 | $59.90 | 11800 |
| 2026-06-11 | 57.30 | $58.77 | 3111 |
| 2026-06-10 | 57.15 | $57.34 | 2811 |
| 2026-06-09 | 57.13 | $58.06 | 15713 |
| 2026-06-08 | 57.03 | $58.01 | 1447 |
| 2026-06-05 | 56.93 | $57.82 | 3000 |
| 2026-06-04 | 56.84 | $58.68 | 11700 |
| 2026-06-03 | 56.64 | $57.68 | 5090 |
| 2026-06-02 | 56.53 | $58.30 | 4500 |
| 2026-06-01 | 56.35 | $57.52 | 2100 |
| 2026-05-29 | 56.22 | $57.21 | 5100 |
| 2026-05-28 | 56.12 | $56.89 | 3149 |
| 2026-05-27 | 56.04 | $57.15 | 11912 |
| 2026-05-26 | 55.92 | $57.55 | 2000 |
| 2026-05-22 | 55.75 | $56.83 | 34700 |
| 2026-05-21 | 55.63 | $57.02 | 1300 |
| 2026-05-20 | 55.49 | $56.82 | 5900 |
| 2026-05-19 | 55.35 | $55.38 | 1301 |
| 2026-05-18 | 55.34 | $55.70 | 4400 |
| 2026-05-15 | 55.31 | $55.26 | 4406 |
| 2026-05-14 | 55.31 | $55.98 | 3655 |
| 2026-05-13 | 55.24 | $56.07 | 9700 |
| 2026-05-12 | 55.15 | $55.82 | 1423 |
| 2026-05-11 | 55.08 | $55.80 | 1100 |
| 2026-05-08 | 55.01 | $55.76 | 4813 |
| 2026-05-07 | 54.93 | $55.67 | 3514 |
| 2026-05-06 | 54.85 | $56.63 | 2616 |
| 2026-05-05 | 54.67 | $54.99 | 2003 |
| 2026-05-04 | 54.63 | $54.59 | 34937 |
| 2026-05-01 | 54.64 | $55.66 | 2900 |
| 2026-04-30 | 54.53 | $55.80 | 1000 |
| 2026-04-29 | 54.39 | $54.98 | 4100 |
| 2026-04-28 | 54.33 | $55.49 | 2109 |
| 2026-04-27 | 54.21 | $55.26 | 5039 |
| 2026-04-24 | 54.10 | $54.97 | 4919 |
| 2026-04-23 | 54.01 | $54.81 | 2600 |
| 2026-04-22 | 53.92 | $55.38 | 1300 |
| 2026-04-21 | 53.77 | $55.65 | 2121 |
| 2026-04-20 | 53.57 | $56.45 | 2900 |
| 2026-04-17 | 53.27 | $56.37 | 3939 |
| 2026-04-16 | 52.94 | $55.20 | 7925 |
| 2026-04-15 | 52.71 | $55.68 | 5101 |
| 2026-04-14 | 52.39 | $55.45 | 25833 |
| 2026-04-13 | 52.07 | $55.01 | 2800 |
| 2026-04-10 | 51.76 | $54.51 | 1412 |
| 2026-04-09 | 51.47 | $54.45 | 4014 |
| 2026-04-08 | 51.16 | $54.31 | 4354 |
| 2026-04-07 | 50.83 | $52.11 | 3827 |
| 2026-04-06 | 50.69 | $51.96 | 3200 |
| 2026-04-02 | 50.56 | $51.59 | 4926 |
| 2026-04-01 | 50.45 | $51.78 | 23744 |
| 2026-03-31 | 50.31 | $50.90 | 9100 |
| 2026-03-30 | 50.25 | $48.93 | 31149 |
| 2026-03-27 | 50.39 | $48.74 | 7728 |
| 2026-03-26 | 50.56 | $49.60 | 24100 |
| 2026-03-25 | 50.66 | $50.57 | 5563 |
| 2026-03-24 | 50.67 | $49.81 | 4500 |
| 2026-03-23 | 50.76 | $49.77 | 13612 |
| 2026-03-20 | 50.87 | $48.65 | 3935 |
| 2026-03-19 | 51.10 | $49.50 | 8721 |
| 2026-03-18 | 51.27 | $49.42 | 6522 |
| 2026-03-17 | 51.47 | $49.76 | 20348 |
| 2026-03-16 | 51.65 | $49.40 | 101200 |
| 2026-03-13 | 51.88 | $48.62 | 11700 |
| 2026-03-12 | 52.22 | $49.16 | 15214 |
| 2026-03-11 | 52.55 | $50.54 | 6305 |
| 2026-03-10 | 52.76 | $50.75 | 21280 |
| 2026-03-09 | 52.97 | $50.47 | 13300 |
| 2026-03-06 | 53.23 | $50.25 | 14500 |
| 2026-03-05 | 53.55 | $50.95 | 11300 |
| 2026-03-04 | 53.82 | $51.93 | 4700 |
| 2026-03-03 | 54.02 | $51.56 | 9149 |
| 2026-03-02 | 54.28 | $52.72 | 12309 |
| 2026-02-27 | 54.44 | $53.55 | 9500 |
| 2026-02-26 | 54.54 | $54.95 | 5600 |
| 2026-02-25 | 54.49 | $54.77 | 4839 |
| 2026-02-24 | 54.46 | $53.85 | 13500 |
| 2026-02-23 | 54.53 | $54.19 | 10622 |
| 2026-02-20 | 54.56 | $54.99 | 6100 |
| 2026-02-19 | 54.52 | $54.29 | 6824 |
| 2026-02-18 | 54.54 | $54.72 | 12514 |
| 2026-02-17 | 54.53 | $54.14 | 8600 |
| 2026-02-13 | 54.57 | $53.77 | 11523 |
| 2026-02-12 | 54.65 | $54.14 | 10100 |
| 2026-02-11 | 54.70 | $55.50 | 8500 |
| 2026-02-10 | 54.62 | $55.99 | 22239 |
| 2026-02-09 | 54.48 | $56.47 | 15502 |
| 2026-02-06 | 54.27 | $55.79 | 20907 |
| 2026-02-05 | 54.11 | $54.11 | 10700 |
| 2026-02-04 | 54.10 | $55.00 | 9427 |
| 2026-02-03 | 54.01 | $55.16 | 13900 |
| 2026-02-02 | 53.89 | $55.33 | 15900 |
| 2026-01-30 | 53.74 | $54.57 | 12700 |
| 2026-01-29 | 53.65 | $54.99 | 6900 |
| 2026-01-28 | 53.51 | $54.39 | 4200 |
| 2026-01-27 | 53.42 | $54.77 | 14200 |
| 2026-01-26 | 53.27 | $53.78 | 6500 |
| 2026-01-23 | 53.22 | $53.32 | 10212 |
| 2026-01-22 | 53.21 | $53.62 | 6120 |
| 2026-01-21 | 53.17 | $53.28 | 28800 |
| 2026-01-20 | 53.16 | $53.06 | 31000 |
| 2026-01-16 | 53.17 | $54.08 | 21404 |
| 2026-01-15 | 53.07 | $54.21 | 11920 |
| 2026-01-14 | 52.95 | $53.68 | 12600 |
| 2026-01-13 | 52.87 | $53.81 | 10520 |
| 2026-01-12 | 52.77 | $53.84 | 79640 |
| 2026-01-09 | 52.66 | $53.54 | 17318 |
| 2026-01-08 | 52.57 | $53.36 | 14126 |
| 2026-01-07 | 52.49 | $53.04 | 14500 |
| 2026-01-06 | 52.43 | $53.99 | 19538 |
| 2026-01-05 | 52.26 | $53.86 | 16400 |
| 2026-01-02 | 52.09 | $53.44 | 26900 |
| 2025-12-31 | 51.95 | $52.55 | 4600 |
| 2025-12-30 | 51.89 | $52.71 | 10703 |
| 2025-12-29 | 51.80 | $52.65 | 9214 |
| 2025-12-26 | 51.71 | $53.01 | 11000 |
| 2025-12-24 | 51.58 | $53.25 | 20800 |
| 2025-12-23 | 51.40 | $52.77 | 5730 |
| 2025-12-22 | 51.26 | $52.35 | 10500 |
| 2025-12-19 | 51.14 | $52.05 | 19711 |
| 2025-12-18 | 51.05 | $51.55 | 4400 |
| 2025-12-17 | 50.99 | $52.11 | 11200 |
| 2025-12-16 | 50.88 | $52.19 | 15700 |
| 2025-12-15 | 50.74 | $52.59 | 16038 |
| 2025-12-12 | 50.54 | $52.26 | 8300 |
| 2025-12-11 | 50.36 | $52.65 | 5404 |
| 2025-12-10 | 50.12 | $52.10 | 8601 |
| 2025-12-09 | 49.91 | $51.28 | 10048 |
| 2025-12-08 | 49.77 | $51.20 | 13824 |
| 2025-12-05 | 49.62 | $51.35 | 6600 |
| 2025-12-04 | 49.44 | $51.04 | 10748 |
| 2025-12-03 | 49.27 | $50.69 | 4600 |
| 2025-12-02 | 49.12 | $50.50 | 4500 |
| 2025-12-01 | 48.97 | $50.14 | 5500 |
| 2025-11-28 | 48.85 | $50.31 | 1429 |
| 2025-11-26 | 48.70 | $49.88 | 5500 |
| 2025-11-25 | 48.57 | $49.25 | 5300 |
| 2025-11-24 | 48.50 | $48.56 | 6066 |
| 2025-11-21 | 48.49 | $48.21 | 6836 |
| 2025-11-20 | 48.52 | $47.76 | 27735 |
| 2025-11-19 | 48.60 | $48.36 | 28311 |
| 2025-11-18 | 48.63 | $48.23 | 5600 |
| 2025-11-17 | 48.67 | $48.62 | 7841 |
| 2025-11-14 | 48.68 | $49.61 | 4524 |
| 2025-11-13 | 48.58 | $49.75 | 20406 |
| 2025-11-12 | 48.46 | $50.68 | 38603 |
| 2025-11-11 | 48.22 | $49.71 | 7138 |
| 2025-11-10 | 48.07 | $49.51 | 5700 |
| 2025-11-07 | 47.91 | $48.71 | 3910 |
| 2025-11-06 | 47.83 | $48.68 | 1700 |
| 2025-11-05 | 47.74 | $48.50 | 2500 |
| 2025-11-04 | 47.66 | $48.23 | 2545 |
| 2025-11-03 | 47.60 | $48.36 | 4000 |
| 2025-10-31 | 47.52 | $48.15 | 7900 |
| 2025-10-30 | 47.46 | $48.03 | 1717 |
| 2025-10-29 | 47.40 | $48.17 | 5700 |
| 2025-10-28 | 47.31 | $48.33 | 1100 |
| 2025-10-27 | 47.21 | $47.90 | 6000 |
| 2025-10-24 | 47.13 | $47.46 | 6200 |
| 2025-10-23 | 47.10 | $47.11 | 3600 |
| 2025-10-22 | 47.10 | $46.76 | 3247 |
| 2025-10-21 | 47.13 | $46.79 | 45300 |
| 2025-10-20 | 47.17 | $47.15 | 8396 |
| 2025-10-17 | 47.17 | $46.82 | 9567 |
| 2025-10-16 | 47.21 | $47.11 | 3046 |
| 2025-10-15 | 47.22 | $47.28 | 6445 |
| 2025-10-14 | 47.21 | $47.09 | 6900 |
| 2025-10-13 | 47.23 | $46.50 | 9800 |
| 2025-10-10 | 47.30 | $45.72 | 11314 |
| 2025-10-09 | 47.47 | $46.63 | 9621 |
| 2025-10-08 | 47.56 | $47.02 | 4300 |
| 2025-10-07 | 47.61 | $47.04 | 7100 |
| 2025-10-06 | 47.67 | $47.39 | 16105 |
| 2025-10-03 | 47.70 | $47.84 | 4422 |
| 2025-10-02 | 47.69 | $47.48 | 6829 |
| 2025-10-01 | 47.71 | $47.88 | 7000 |
| 2025-09-30 | 47.69 | $48.18 | 10400 |
| 2025-09-29 | 47.64 | $48.30 | 3510 |
| 2025-09-26 | 47.57 | $48.23 | 2400 |
| 2025-09-25 | 47.50 | $47.69 | 7200 |
| 2025-09-24 | 47.49 | $48.07 | 3316 |
| 2025-09-23 | 47.42 | $48.24 | 12600 |
| 2025-09-22 | 47.34 | $48.28 | 11735 |
| 2025-09-19 | 47.24 | $48.37 | 9783 |
| 2025-09-18 | 47.12 | $48.09 | 2900 |
| 2025-09-17 | 47.02 | $47.96 | 33200 |
| 2025-09-16 | 46.92 | $47.82 | 6200 |
| 2025-09-15 | 46.82 | $48.13 | 4512 |
| 2025-09-12 | 46.69 | $47.94 | 3600 |
| 2025-09-11 | 46.55 | $48.03 | 13575 |
| 2025-09-10 | 46.40 | $47.34 | 935 |
| 2025-09-09 | 46.30 | $46.92 | 6900 |
| 2025-09-08 | 46.23 | $46.53 | 2346 |
| 2025-09-05 | 46.20 | $46.25 | 2816 |
| 2025-09-04 | 46.20 | $46.58 | 3925 |
| 2025-09-03 | 46.16 | $45.93 | 8706 |
| 2025-09-02 | 46.18 | $46.10 | 14500 |
| 2025-08-29 | 46.19 | $46.42 | 3100 |
| 2025-08-28 | 46.17 | $46.53 | 14079 |
| 2025-08-27 | 46.13 | $46.31 | 6900 |
| 2025-08-26 | 46.11 | $46.61 | 10729 |
| 2025-08-25 | 46.05 | $46.76 | 18546 |
| 2025-08-22 | 45.98 | $47.29 | 5500 |
| 2025-08-21 | 45.84 | $46.46 | 10220 |
| 2025-08-20 | 45.78 | $46.66 | 5245 |
| 2025-08-19 | 45.69 | $46.22 | 11100 |
| 2025-08-18 | 45.63 | $46.44 | 7449 |
| 2025-08-15 | 45.54 | $46.63 | 17400 |
| 2025-08-14 | 45.43 | $47.11 | 13238 |
| 2025-08-13 | 45.25 | $46.74 | 4028 |
| 2025-08-12 | 45.10 | $46.82 | 7941 |
| 2025-08-11 | 44.91 | $45.97 | 13642 |
| 2025-08-08 | 44.80 | $46.09 | 6500 |
| 2025-08-07 | 44.67 | $45.45 | 4826 |
| 2025-08-06 | 44.58 | $45.23 | 3100 |
| 2025-08-05 | 44.52 | $44.86 | 2800 |
| 2025-08-04 | 44.48 | $44.73 | 3200 |
| 2025-08-01 | 44.45 | $44.09 | 22300 |
| 2025-07-31 | 44.49 | $44.78 | 5900 |
| 2025-07-30 | 44.46 | $45.08 | 4200 |
| 2025-07-29 | 44.40 | $45.27 | 2200 |
| 2025-07-28 | 44.31 | $45.14 | 4200 |
| 2025-07-25 | 44.22 | $45.79 | 7045 |
| 2025-07-24 | 44.05 | $45.79 | 4800 |
| 2025-07-23 | 43.87 | $45.62 | 5638 |
| 2025-07-22 | 43.69 | $44.59 | 3000 |
| 2025-07-21 | 43.59 | $44.43 | 4900 |
| 2025-07-18 | 43.50 | $44.26 | 5300 |
| 2025-07-17 | 43.42 | $44.23 | 7309 |
| 2025-07-16 | 43.34 | $43.93 | 21100 |
| 2025-07-15 | 43.27 | $43.68 | 36134 |
| 2025-07-14 | 43.23 | $44.28 | 7300 |
| 2025-07-11 | 43.12 | $44.02 | 5100 |
| 2025-07-10 | 43.03 | $44.27 | 19100 |
| 2025-07-09 | 42.90 | $44.08 | 7700 |
| 2025-07-08 | 42.77 | $43.92 | 32830 |
| 2025-07-07 | 42.65 | $43.76 | 5851 |
| 2025-07-03 | 42.53 | $44.20 | 10200 |
| 2025-07-02 | 42.36 | $43.88 | 13031 |
| 2025-07-01 | 42.20 | $43.44 | 18400 |
| 2025-06-30 | 42.07 | $43.42 | 10341 |
| 2025-06-27 | 41.93 | $43.45 | 17000 |
| 2025-06-26 | 41.76 | $43.38 | 52618 |
| 2025-06-25 | 41.59 | $42.86 | 3647 |
| 2025-06-24 | 41.46 | $42.98 | 13700 |
| 2025-06-23 | 41.30 | $41.98 | 57372 |
| 2025-06-20 | 41.23 | $41.69 | 1608 |
| 2025-06-18 | 41.18 | $41.70 | 5300 |
| 2025-06-17 | 41.13 | $41.38 | 6504 |
| 2025-06-16 | 41.10 | $42.06 | 13019 |
| 2025-06-13 | 41.00 | $41.31 | 12931 |
| 2025-06-12 | 40.97 | $42.02 | 2422 |
| 2025-06-11 | 40.86 | $41.76 | 2530 |
| 2025-06-10 | 40.76 | $41.55 | 900 |
| 2025-06-09 | 40.68 | $41.88 | 11400 |
| 2025-06-06 | 40.55 | $41.77 | 1248 |
| 2025-06-05 | 40.42 | $41.39 | 400 |
| 2025-06-04 | 40.32 | $41.18 | 3300 |
| 2025-06-03 | 40.23 | $41.29 | 2300 |
| 2025-06-02 | 40.12 | $41.01 | 2400 |
| 2025-05-30 | 40.03 | $40.95 | 900 |
| 2025-05-29 | 39.93 | $40.93 | 2300 |
| 2025-05-28 | 39.82 | $40.79 | 3335 |
| 2025-05-27 | 39.72 | $41.21 | 3440 |
| 2025-05-23 | 39.56 | $40.72 | 14145 |
| 2025-05-22 | 39.44 | $40.81 | 1256 |
| 2025-05-21 | 39.30 | $40.69 | 2607 |
| 2025-05-20 | 39.15 | $41.02 | 1506 |
| 2025-05-19 | 38.96 | $40.89 | 2600 |
| 2025-05-16 | 38.75 | $40.64 | 648 |
| 2025-05-15 | 38.55 | $40.69 | 7414 |
| 2025-05-14 | 38.33 | $40.59 | 4344 |
| 2025-05-13 | 38.09 | $40.20 | 1639 |
| 2025-05-12 | 37.87 | $39.74 | 1811 |
| 2025-05-09 | 37.67 | $39.05 | 1400 |
| 2025-05-08 | 37.53 | $38.67 | 4400 |
| 2025-05-07 | 37.41 | $38.42 | 1716 |
| 2025-05-06 | 37.30 | $38.40 | 1600 |
| 2025-05-05 | 37.18 | $38.48 | 1703 |
| 2025-05-02 | 37.05 | $38.60 | 8341 |
| 2025-05-01 | 36.88 | $37.96 | 611 |
| 2025-04-30 | 36.77 | $37.90 | 5500 |
| 2025-04-29 | 36.65 | $38.30 | 3800 |
| 2025-04-28 | 36.48 | $38.00 | 2000 |
| 2025-04-25 | 36.32 | $37.70 | 643 |
| 2025-04-24 | 36.17 | $37.54 | 1300 |
| 2025-04-23 | 36.03 | $37.16 | 2086 |
| 2025-04-22 | 35.91 | $36.45 | 2231 |
| 2025-04-21 | 35.85 | $35.43 | 1620 |
| 2025-04-17 | 35.90 | $35.72 | 1678 |
| 2025-04-16 | 35.92 | $35.34 | 843 |
| 2025-04-15 | 35.98 | $35.78 | 1537 |
| 2025-04-14 | 36.00 | $35.28 | 201 |
| 2025-04-11 | 36.07 | $34.73 | 3809 |
| 2025-04-10 | 36.21 | $33.96 | 14333 |
| 2025-04-09 | 36.45 | $35.05 | 10444 |
| 2025-04-08 | 36.60 | $32.43 | 8500 |
| 2025-04-07 | 37.04 | $32.83 | 4615 |
| 2025-04-04 | 37.48 | $33.37 | 27700 |
| 2025-04-03 | 37.91 | $35.79 | 11200 |
| 2025-04-02 | 38.14 | $37.97 | 1765 |
| 2025-04-01 | 38.15 | $37.73 | 1121 |
| 2025-03-31 | 38.20 | $37.89 | 18600 |
| 2025-03-28 | 38.23 | $37.97 | 14264 |
| 2025-03-27 | 38.26 | $38.74 | 4500 |
| 2025-03-26 | 38.21 | $38.99 | 6400 |
| 2025-03-25 | 38.12 | $39.41 | 7900 |
| 2025-03-24 | 37.99 | $39.10 | 700 |
| 2025-03-21 | 37.87 | $38.70 | 1635 |
| 2025-03-20 | 37.79 | $38.61 | 3701 |
| 2025-03-19 | 37.70 | $39.03 | 1502 |
| 2025-03-18 | 37.56 | $38.82 | 12500 |
| 2025-03-17 | 37.43 | $38.38 | 1238 |
| 2025-03-14 | 37.33 | $37.96 | 1743 |
| 2025-03-13 | 37.26 | $36.87 | 2000 |
| 2025-03-12 | 37.30 | $37.08 | 10735 |
| 2025-03-11 | 37.32 | $36.78 | 3500 |
| 2025-03-10 | 37.38 | $36.84 | 9900 |
| 2025-03-07 | 37.44 | $38.31 | 1600 |
| 2025-03-06 | 37.34 | $38.12 | 4000 |
| 2025-03-05 | 37.26 | $38.46 | 9900 |
| 2025-03-04 | 37.14 | $37.26 | 12100 |
| 2025-03-03 | 37.12 | $37.97 | 13600 |
| 2025-02-28 | 37.04 | $38.01 | 2049 |
| 2025-02-27 | 36.93 | $37.80 | 4343 |
| 2025-02-26 | 36.84 | $37.84 | 10592 |
| 2025-02-25 | 36.74 | $37.56 | 5515 |
| 2025-02-24 | 36.65 | $37.18 | 1800 |
| 2025-02-21 | 36.59 | $37.32 | 9000 |
| 2025-02-20 | 36.52 | $37.64 | 2911 |
| 2025-02-19 | 36.40 | $37.81 | 5800 |
| 2025-02-18 | 36.25 | $38.08 | 5300 |
| 2025-02-14 | 36.06 | $37.49 | 7006 |
| 2025-02-13 | 35.91 | $37.06 | 30200 |
| 2025-02-12 | 35.79 | $37.10 | 4706 |
| 2025-02-11 | 35.65 | $36.77 | 600 |
| 2025-02-10 | 35.53 | $36.42 | 3636 |
| 2025-02-07 | 35.43 | $36.53 | 1247 |
| 2025-02-06 | 35.32 | $36.70 | 1818 |
| 2025-02-05 | 35.17 | $36.11 | 3782 |
| 2025-02-04 | 35.08 | $35.78 | 28290 |
| 2025-02-03 | 35.00 | $35.53 | 2100 |
| 2025-01-31 | 34.95 | $35.99 | 939 |
| 2025-01-30 | 34.84 | $36.25 | 6903 |
| 2025-01-29 | 34.69 | $36.07 | 4900 |
| 2025-01-28 | 34.54 | $35.98 | 11534 |
| 2025-01-27 | 34.39 | $35.96 | 2100 |
| 2025-01-24 | 34.22 | $35.63 | 700 |
| 2025-01-23 | 34.08 | $35.50 | 802 |
| 2025-01-22 | 33.93 | $34.94 | 1100 |
| 2025-01-21 | 33.82 | $35.37 | 3300 |
| 2025-01-17 | 33.66 | $34.77 | 2700 |
| 2025-01-16 | 33.54 | $34.58 | 600 |
| 2025-01-15 | 33.43 | $34.50 | 53135 |
| 2025-01-14 | 33.32 | $33.39 | 226 |
| 2025-01-13 | 33.31 | $33.11 | 1308 |
| 2025-01-10 | 33.33 | $32.88 | 2300 |
| 2025-01-08 | 33.38 | $33.56 | 1048 |
| 2025-01-07 | 33.36 | $33.59 | 1100 |
| 2025-01-06 | 33.33 | $33.45 | 2600 |
| 2025-01-03 | 33.32 | $33.28 | 200 |
| 2025-01-02 | 33.33 | $32.70 | 240 |
| 2024-12-31 | 33.39 | $33.14 | 149 |
| 2024-12-30 | 33.42 | $33.22 | 209 |
| 2024-12-27 | 33.44 | $33.17 | 1028 |
| 2024-12-26 | 33.47 | $33.29 | 200 |
| 2024-12-24 | 33.49 | $33.28 | 329 |
| 2024-12-23 | 33.51 | $33.40 | 537 |
| 2024-12-20 | 33.52 | $33.17 | 500 |
| 2024-12-19 | 33.56 | $32.89 | 126 |
| 2024-12-18 | 33.63 | $32.87 | 300 |
| 2024-12-17 | 33.71 | $33.67 | 200 |
| 2024-12-16 | 33.71 | $34.07 | 344 |
| 2024-12-13 | 33.67 | $33.83 | 400 |
| 2024-12-12 | 33.65 | $34.07 | 444 |
| 2024-12-11 | 33.61 | $34.10 | 425 |
| 2024-12-10 | 33.56 | $34.12 | 800 |
| 2024-12-09 | 33.50 | $34.34 | 600 |
| 2024-12-06 | 33.41 | $33.94 | 146 |
| 2024-12-05 | 33.36 | $34.01 | 326 |
| 2024-12-04 | 33.29 | $33.62 | 229 |
| 2024-12-03 | 33.25 | $33.77 | 140 |
| 2024-12-02 | 33.20 | $33.55 | 10400 |
| 2024-11-29 | 33.16 | $33.69 | 104 |
| 2024-11-27 | 33.11 | $33.37 | 300 |
| 2024-11-26 | 33.08 | $33.28 | 1000 |
| 2024-11-25 | 33.06 | $33.45 | 337 |
| 2024-11-22 | 33.02 | $33.38 | 300 |
| 2024-11-21 | 32.98 | $33.53 | 200 |
| 2024-11-20 | 32.92 | $33.29 | 329 |
| 2024-11-19 | 32.88 | $33.45 | 200 |
| 2024-11-18 | 32.82 | $33.62 | 300 |
| 2024-11-15 | 32.74 | $33.20 | 222 |
| 2024-11-14 | 32.69 | $33.05 | 110 |
| 2024-11-13 | 32.65 | $32.95 | 229 |
| 2024-11-12 | 32.62 | $33.08 | 207 |
| 2024-11-11 | 32.57 | $33.51 | 115 |
| 2024-11-08 | 32.47 | $33.28 | 1012 |
| 2024-11-07 | 32.38 | $33.59 | 300 |
| 2024-11-06 | 32.26 | $33.64 | 25300 |
| 2024-11-05 | 32.11 | $32.84 | 320 |
| 2024-11-04 | 32.03 | $32.44 | 300 |
| 2024-11-01 | 31.99 | $32.35 | 24705 |
| 2024-10-31 | 31.95 | $32.04 | 1000 |
| 2024-10-30 | 31.94 | $32.22 | 109 |
| 2024-10-29 | 31.91 | $32.31 | 532 |
| 2024-10-28 | 31.87 | $32.29 | 300 |
| 2024-10-25 | 31.83 | $31.87 | 102 |
| 2024-10-24 | 31.82 | $32.25 | 6000 |
| 2024-10-23 | 31.78 | $32.05 | 400 |
| 2024-10-22 | 31.75 | $32.32 | 435 |
| 2024-10-21 | 31.69 | $32.24 | 500 |
| 2024-10-18 | 31.63 | $32.67 | 346 |
| 2024-10-17 | 31.52 | $32.36 | 2331 |
| 2024-10-16 | 31.44 | $32.34 | 623 |
| 2024-10-15 | 31.34 | $31.82 | 6003 |
| 2024-10-14 | 31.29 | $32.27 | 10211 |
| 2024-10-11 | 31.19 | $31.90 | 107 |
| 2024-10-10 | 31.11 | $31.47 | 206 |
| 2024-10-09 | 31.08 | $31.38 | 1300 |
| 2024-10-08 | 31.04 | $31.24 | 218 |
| 2024-10-07 | 31.02 | $31.71 | 300 |
| 2024-10-04 | 30.95 | $31.53 | 140 |
| 2024-10-03 | 30.89 | $30.88 | 102 |
| 2024-10-02 | 30.89 | $31.15 | 534 |
| 2024-10-01 | 30.86 | $30.97 | 123 |
| 2024-09-30 | 30.85 | $31.29 | 2021 |
| 2024-09-27 | 30.81 | $31.47 | 600 |
| 2024-09-26 | 30.74 | $31.93 | 600 |
| 2024-09-25 | 30.61 | $31.10 | 400 |
| 2024-09-24 | 30.56 | $31.63 | 300 |
| 2024-09-23 | 30.45 | $30.96 | 300 |
| 2024-09-20 | 30.39 | $31.06 | 300 |
| 2024-09-19 | 30.32 | $31.02 | 500 |
| 2024-09-18 | 30.25 | $30.54 | 2200 |
| 2024-09-17 | 30.22 | $30.50 | 300 |
| 2024-09-16 | 30.19 | $30.41 | 536 |
| 2024-09-13 | 30.16 | $30.19 | 1006 |
| 2024-09-12 | 30.16 | $29.89 | 1006 |
| 2024-09-11 | 30.19 | $29.77 | 2100 |
| 2024-09-10 | 30.23 | $29.75 | 734 |
| 2024-09-09 | 30.29 | $30.06 | 4141 |
| 2024-09-06 | 30.31 | $29.87 | 1700 |
| 2024-09-05 | 30.36 | $30.40 | 500 |
| 2024-09-04 | 30.35 | $30.30 | 400 |
| 2024-09-03 | 30.36 | $30.35 | 26400 |
| 2024-08-30 | 30.36 | $31.03 | 608 |
| 2024-08-29 | 30.29 | $30.90 | 1644 |
| 2024-08-28 | 30.22 | $30.94 | 5642 |
| 2024-08-27 | 30.15 | $31.18 | 8100 |
| 2024-08-26 | 30.04 | $30.92 | 11500 |
| 2024-08-23 | 29.94 | $30.97 | 1173 |
| 2024-08-22 | 29.84 | $30.41 | 1820 |
| 2024-08-21 | 29.78 | $30.35 | 544 |
| 2024-08-20 | 29.71 | $30.27 | 3515 |
| 2024-08-19 | 29.66 | $30.61 | 203 |
| 2024-08-16 | 29.56 | $30.29 | 102 |
| 2024-08-15 | 29.48 | $30.04 | 422 |
| 2024-08-14 | 29.42 | $29.44 | 244 |
| 2024-08-13 | 29.42 | $29.26 | 205 |
| 2024-08-12 | 29.43 | $28.87 | 15100 |
| 2024-08-09 | 29.49 | $28.92 | 200 |
| 2024-08-08 | 29.55 | $28.67 | 441 |
| 2024-08-07 | 29.65 | $28.26 | 600 |
| 2024-08-06 | 29.79 | $28.01 | 210 |
| 2024-08-05 | 29.98 | $28.15 | 4900 |
| 2024-08-02 | 30.17 | $28.72 | 400 |
| 2024-08-01 | 30.33 | $29.86 | 223 |
| 2024-07-31 | 30.37 | $30.88 | 122 |
| 2024-07-30 | 30.32 | $30.62 | 7200 |
| 2024-07-29 | 30.29 | $30.55 | 329 |
| 2024-07-26 | 30.26 | $30.58 | 700 |
| 2024-07-25 | 30.23 | $30.46 | 3744 |
| 2024-07-24 | 30.21 | $30.56 | 335 |
| 2024-07-23 | 30.17 | $30.78 | 800 |
| 2024-07-22 | 30.10 | $30.74 | 332 |
| 2024-07-19 | 30.04 | $30.33 | 2249 |
| 2024-07-18 | 30.01 | $30.59 | 325 |
| 2024-07-17 | 29.94 | $30.94 | 2218 |
| 2024-07-16 | 29.84 | $30.79 | 7142 |
| 2024-07-15 | 29.74 | $30.56 | 112 |
| 2024-07-12 | 29.65 | $30.37 | 400 |
| 2024-07-11 | 29.58 | $30.27 | 1200 |
| 2024-07-10 | 29.50 | $30.10 | 400 |
| 2024-07-09 | 29.44 | $29.85 | 347 |
| 2024-07-08 | 29.40 | $29.83 | 3326 |
| 2024-07-05 | 29.35 | $30.06 | 300 |
| 2024-07-03 | 29.28 | $29.96 | 300 |
| 2024-07-02 | 29.21 | $29.84 | 241 |
| 2024-07-01 | 29.14 | $29.63 | 300 |
| 2024-06-28 | 29.09 | $29.28 | 122 |
| 2024-06-27 | 29.07 | $28.86 | 419 |
| 2024-06-26 | 29.09 | $28.94 | 320 |
| 2024-06-25 | 29.11 | $28.94 | 823 |
| 2024-06-24 | 29.13 | $29.20 | 800 |
| 2024-06-21 | 29.12 | $28.55 | 622 |
| 2024-06-20 | 29.18 | $29.04 | 8500 |
| 2024-06-18 | 29.19 | $28.82 | 409 |
| 2024-06-17 | 29.23 | $28.72 | 1400 |
| 2024-06-14 | 29.28 | $28.27 | 3735 |
| 2024-06-13 | 29.39 | $28.52 | 4240 |
| 2024-06-12 | 29.48 | $28.99 | 1609 |
| 2024-06-11 | 29.53 | $28.76 | 137 |
| 2024-06-10 | 29.62 | $29.48 | 500 |
| 2024-06-07 | 29.63 | $29.65 | 343 |
| 2024-06-06 | 29.63 | $29.72 | 200 |
| 2024-06-05 | 29.62 | $29.61 | 1145 |
| 2024-06-04 | 29.62 | $29.73 | 3308 |
| 2024-06-03 | 29.61 | $30.10 | 1441 |
| 2024-05-31 | 29.56 | $30.03 | 1300 |
| 2024-05-30 | 29.51 | $29.84 | 900 |
| 2024-05-29 | 29.47 | $29.58 | 4445 |
| 2024-05-28 | 29.46 | $30.09 | 4101 |
| 2024-05-24 | 29.39 | $30.09 | 3577 |
| 2024-05-23 | 29.32 | $29.80 | 4600 |
| 2024-05-22 | 29.27 | $30.03 | 6000 |
| 2024-05-21 | 29.19 | $30.37 | 10000 |
| 2024-05-20 | 29.07 | $30.18 | 6504 |
| 2024-05-17 | 28.95 | $30.33 | 4927 |
| 2024-05-16 | 28.80 | $30.14 | 300 |
| 2024-05-15 | 28.66 | $30.01 | 2500 |
| 2024-05-14 | 28.52 | $29.75 | 1814 |
| 2024-05-13 | 28.39 | $29.60 | 3100 |
| 2024-05-10 | 28.27 | $29.52 | 2634 |
| 2024-05-09 | 28.13 | $29.21 | 1145 |
| 2024-05-08 | 28.02 | $28.95 | 4300 |
| 2024-05-07 | 27.92 | $28.81 | 3900 |
| 2024-05-06 | 27.83 | $28.64 | 3318 |
| 2024-05-03 | 27.74 | $28.39 | 713 |
| 2024-05-02 | 27.68 | $28.33 | 208 |
| 2024-05-01 | 27.61 | $27.93 | 639 |
| 2024-04-30 | 27.57 | $27.93 | 2400 |
| 2024-04-29 | 27.54 | $28.17 | 800 |
| 2024-04-26 | 27.47 | $28.09 | 823 |
| 2024-04-25 | 27.40 | $28.13 | 1101 |
| 2024-04-24 | 27.33 | $27.90 | 300 |
| 2024-04-23 | 27.27 | $28.00 | 1542 |
| 2024-04-22 | 27.19 | $27.70 | 625 |
| 2024-04-19 | 27.14 | $27.29 | 120 |
| 2024-04-18 | 27.12 | $27.03 | 200 |
| 2024-04-17 | 27.13 | $26.73 | 200 |
| 2024-04-16 | 27.17 | $26.55 | 200 |
| 2024-04-15 | 27.24 | $26.93 | 323 |
| 2024-04-12 | 27.27 | $26.96 | 114 |
| 2024-04-11 | 27.30 | $27.30 | 138 |
| 2024-04-10 | 27.30 | $27.56 | 112 |
| 2024-04-09 | 27.27 | $27.83 | 329 |
| 2024-04-08 | 27.22 | $27.92 | 318 |
| 2024-04-05 | 27.14 | $27.67 | 205 |
| 2024-04-04 | 27.09 | $27.64 | 215 |
| 2024-04-03 | 27.03 | $27.76 | 108 |
| 2024-04-02 | 26.95 | $27.48 | 406 |
| 2024-04-01 | 26.89 | $27.47 | 533 |
| 2024-03-28 | 26.83 | $27.64 | 1700 |
| 2024-03-27 | 26.75 | $27.61 | 128 |
| 2024-03-26 | 26.66 | $27.41 | 233 |
| 2024-03-25 | 26.58 | $27.24 | 115 |
| 2024-03-22 | 26.51 | $27.32 | 112 |
| 2024-03-21 | 26.42 | $27.40 | 128 |
| 2024-03-20 | 26.32 | $27.06 | 1801 |
| 2024-03-19 | 26.24 | $26.74 | 100 |
| 2024-03-18 | 26.19 | $26.70 | 1238 |
| 2024-03-15 | 26.14 | $26.72 | 101 |
| 2024-03-14 | 26.08 | $26.54 | 201 |
| 2024-03-13 | 26.03 | $26.88 | 411 |
| 2024-03-12 | 25.94 | $26.87 | 320 |
| 2024-03-11 | 25.84 | $26.72 | 306 |
| 2024-03-08 | 25.75 | $26.71 | 303 |
| 2024-03-07 | 25.64 | $26.57 | 301 |
| 2024-03-06 | 25.55 | $26.31 | 2905 |
| 2024-03-05 | 25.47 | $26.14 | 409 |
| 2024-03-04 | 25.39 | $26.02 | 105 |
| 2024-03-01 | 25.33 | $25.98 | 421 |
| 2024-02-29 | 25.26 | $25.79 | 340 |
| 2024-02-28 | 25.20 | $25.65 | 1506 |
| 2024-02-27 | 25.16 | $25.78 | 401 |
| 2024-02-26 | 25.09 | $25.59 | 2113 |
| 2024-02-23 | 25.04 | $25.75 | 2027 |
| 2024-02-22 | 24.96 | $25.56 | 3904 |
| 2024-02-21 | 24.90 | $25.36 | 1700 |
| 2024-02-20 | 24.85 | $25.29 | 3200 |
| 2024-02-16 | 24.81 | $24.94 | 1439 |
| 2024-02-15 | 24.79 | $24.88 | 1601 |
| 2024-02-14 | 24.78 | $24.50 | 900 |
| 2024-02-13 | 24.81 | $24.26 | 101 |
| 2024-02-12 | 24.87 | $24.73 | 105 |
| 2024-02-09 | 24.89 | $24.59 | 308 |
| 2024-02-08 | 24.92 | $24.51 | 406 |
| 2024-02-07 | 24.96 | $24.81 | 1600 |
| 2024-02-06 | 24.98 | $24.94 | 600 |
| 2024-02-05 | 24.98 | $24.87 | 201 |
| 2024-02-02 | 24.99 | $25.09 | 1332 |
| 2024-02-01 | 24.98 | $25.02 | 400 |
| 2024-01-31 | 24.98 | $25.16 | 200 |
| 2024-01-30 | 24.96 | $25.33 | 601 |
| 2024-01-29 | 24.92 | $25.14 | 216 |
| 2024-01-26 | 24.90 | $25.21 | 101 |
| 2024-01-25 | 24.87 | $25.10 | 201 |
| 2024-01-24 | 24.84 | $25.05 | 203 |
| 2024-01-23 | 24.82 | $24.69 | 200 |
| 2024-01-22 | 24.83 | $24.54 | 202 |
| 2024-01-19 | 24.87 | $24.59 | 202 |
| 2024-01-18 | 24.89 | $24.29 | 1001 |
| 2024-01-17 | 24.96 | $24.20 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
61.91
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.79
Average
40.21
Maximum
61.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.91 | $63.21 | 4926 |
| 2026-07-21 | 61.72 | $62.62 | 13522 |
| 2026-07-20 | 61.58 | $61.97 | 122918 |
| 2026-07-17 | 61.50 | $61.96 | 6900 |
| 2026-07-16 | 61.42 | $62.51 | 8640 |
| 2026-07-15 | 61.27 | $63.32 | 9800 |
| 2026-07-14 | 61.04 | $62.59 | 5541 |
| 2026-07-13 | 60.86 | $61.65 | 5242 |
| 2026-07-10 | 60.75 | $61.82 | 3756 |
| 2026-07-09 | 60.61 | $61.36 | 5015 |
| 2026-07-08 | 60.50 | $60.78 | 5284 |
| 2026-07-07 | 60.42 | $61.30 | 4132 |
| 2026-07-06 | 60.29 | $61.64 | 4700 |
| 2026-07-02 | 60.10 | $60.50 | 4600 |
| 2026-07-01 | 60.01 | $60.15 | 6626 |
| 2026-06-30 | 59.95 | $59.59 | 6400 |
| 2026-06-29 | 59.93 | $59.81 | 1639 |
| 2026-06-26 | 59.87 | $59.80 | 10131 |
| 2026-06-25 | 59.80 | $60.11 | 4643 |
| 2026-06-24 | 59.69 | $60.04 | 4100 |
| 2026-06-23 | 59.58 | $61.12 | 3335 |
| 2026-06-22 | 59.34 | $61.49 | 4700 |
| 2026-06-18 | 59.04 | $60.95 | 18822 |
| 2026-06-17 | 58.78 | $60.83 | 10716 |
| 2026-06-16 | 58.50 | $60.91 | 34400 |
| 2026-06-15 | 58.19 | $60.20 | 24649 |
| 2026-06-12 | 57.92 | $59.90 | 11800 |
| 2026-06-11 | 57.66 | $58.77 | 3111 |
| 2026-06-10 | 57.50 | $57.34 | 2811 |
| 2026-06-09 | 57.47 | $58.06 | 15713 |
| 2026-06-08 | 57.35 | $58.01 | 1447 |
| 2026-06-05 | 57.24 | $57.82 | 3000 |
| 2026-06-04 | 57.12 | $58.68 | 11700 |
| 2026-06-03 | 56.92 | $57.68 | 5090 |
| 2026-06-02 | 56.80 | $58.30 | 4500 |
| 2026-06-01 | 56.60 | $57.52 | 2100 |
| 2026-05-29 | 56.47 | $57.21 | 5100 |
| 2026-05-28 | 56.36 | $56.89 | 3149 |
| 2026-05-27 | 56.28 | $57.15 | 11912 |
| 2026-05-26 | 56.16 | $57.55 | 2000 |
| 2026-05-22 | 55.99 | $56.83 | 34700 |
| 2026-05-21 | 55.88 | $57.02 | 1300 |
| 2026-05-20 | 55.74 | $56.82 | 5900 |
| 2026-05-19 | 55.61 | $55.38 | 1301 |
| 2026-05-18 | 55.63 | $55.70 | 4400 |
| 2026-05-15 | 55.61 | $55.26 | 4406 |
| 2026-05-14 | 55.65 | $55.98 | 3655 |
| 2026-05-13 | 55.61 | $56.07 | 9700 |
| 2026-05-12 | 55.56 | $55.82 | 1423 |
| 2026-05-11 | 55.53 | $55.80 | 1100 |
| 2026-05-08 | 55.50 | $55.76 | 4813 |
| 2026-05-07 | 55.47 | $55.67 | 3514 |
| 2026-05-06 | 55.44 | $56.63 | 2616 |
| 2026-05-05 | 55.31 | $54.99 | 2003 |
| 2026-05-04 | 55.32 | $54.59 | 34937 |
| 2026-05-01 | 55.36 | $55.66 | 2900 |
| 2026-04-30 | 55.27 | $55.80 | 1000 |
| 2026-04-29 | 55.15 | $54.98 | 4100 |
| 2026-04-28 | 55.10 | $55.49 | 2109 |
| 2026-04-27 | 54.96 | $55.26 | 5039 |
| 2026-04-24 | 54.81 | $54.97 | 4919 |
| 2026-04-23 | 54.66 | $54.81 | 2600 |
| 2026-04-22 | 54.51 | $55.38 | 1300 |
| 2026-04-21 | 54.28 | $55.65 | 2121 |
| 2026-04-20 | 54.00 | $56.45 | 2900 |
| 2026-04-17 | 53.60 | $56.37 | 3939 |
| 2026-04-16 | 53.18 | $55.20 | 7925 |
| 2026-04-15 | 52.84 | $55.68 | 5101 |
| 2026-04-14 | 52.42 | $55.45 | 25833 |
| 2026-04-13 | 52.00 | $55.01 | 2800 |
| 2026-04-10 | 51.60 | $54.51 | 1412 |
| 2026-04-09 | 51.21 | $54.45 | 4014 |
| 2026-04-08 | 50.81 | $54.31 | 4354 |
| 2026-04-07 | 50.41 | $52.11 | 3827 |
| 2026-04-06 | 50.21 | $51.96 | 3200 |
| 2026-04-02 | 50.01 | $51.59 | 4926 |
| 2026-04-01 | 49.85 | $51.78 | 23744 |
| 2026-03-31 | 49.67 | $50.90 | 9100 |
| 2026-03-30 | 49.57 | $48.93 | 31149 |
| 2026-03-27 | 49.69 | $48.74 | 7728 |
| 2026-03-26 | 49.84 | $49.60 | 24100 |
| 2026-03-25 | 49.94 | $50.57 | 5563 |
| 2026-03-24 | 49.96 | $49.81 | 4500 |
| 2026-03-23 | 50.08 | $49.77 | 13612 |
| 2026-03-20 | 50.22 | $48.65 | 3935 |
| 2026-03-19 | 50.49 | $49.50 | 8721 |
| 2026-03-18 | 50.71 | $49.42 | 6522 |
| 2026-03-17 | 50.97 | $49.76 | 20348 |
| 2026-03-16 | 51.21 | $49.40 | 101200 |
| 2026-03-13 | 51.50 | $48.62 | 11700 |
| 2026-03-12 | 51.90 | $49.16 | 15214 |
| 2026-03-11 | 52.28 | $50.54 | 6305 |
| 2026-03-10 | 52.55 | $50.75 | 21280 |
| 2026-03-09 | 52.82 | $50.47 | 13300 |
| 2026-03-06 | 53.15 | $50.25 | 14500 |
| 2026-03-05 | 53.52 | $50.95 | 11300 |
| 2026-03-04 | 53.84 | $51.93 | 4700 |
| 2026-03-03 | 54.08 | $51.56 | 9149 |
| 2026-03-02 | 54.38 | $52.72 | 12309 |
| 2026-02-27 | 54.58 | $53.55 | 9500 |
| 2026-02-26 | 54.70 | $54.95 | 5600 |
| 2026-02-25 | 54.68 | $54.77 | 4839 |
| 2026-02-24 | 54.69 | $53.85 | 13500 |
| 2026-02-23 | 54.78 | $54.19 | 10622 |
| 2026-02-20 | 54.83 | $54.99 | 6100 |
| 2026-02-19 | 54.81 | $54.29 | 6824 |
| 2026-02-18 | 54.84 | $54.72 | 12514 |
| 2026-02-17 | 54.82 | $54.14 | 8600 |
| 2026-02-13 | 54.86 | $53.77 | 11523 |
| 2026-02-12 | 54.94 | $54.14 | 10100 |
| 2026-02-11 | 54.98 | $55.50 | 8500 |
| 2026-02-10 | 54.88 | $55.99 | 22239 |
| 2026-02-09 | 54.73 | $56.47 | 15502 |
| 2026-02-06 | 54.51 | $55.79 | 20907 |
| 2026-02-05 | 54.35 | $54.11 | 10700 |
| 2026-02-04 | 54.34 | $55.00 | 9427 |
| 2026-02-03 | 54.25 | $55.16 | 13900 |
| 2026-02-02 | 54.13 | $55.33 | 15900 |
| 2026-01-30 | 53.99 | $54.57 | 12700 |
| 2026-01-29 | 53.91 | $54.99 | 6900 |
| 2026-01-28 | 53.78 | $54.39 | 4200 |
| 2026-01-27 | 53.70 | $54.77 | 14200 |
| 2026-01-26 | 53.57 | $53.78 | 6500 |
| 2026-01-23 | 53.53 | $53.32 | 10212 |
| 2026-01-22 | 53.54 | $53.62 | 6120 |
| 2026-01-21 | 53.51 | $53.28 | 28800 |
| 2026-01-20 | 53.51 | $53.06 | 31000 |
| 2026-01-16 | 53.52 | $54.08 | 21404 |
| 2026-01-15 | 53.43 | $54.21 | 11920 |
| 2026-01-14 | 53.31 | $53.68 | 12600 |
| 2026-01-13 | 53.24 | $53.81 | 10520 |
| 2026-01-12 | 53.15 | $53.84 | 79640 |
| 2026-01-09 | 53.05 | $53.54 | 17318 |
| 2026-01-08 | 52.97 | $53.36 | 14126 |
| 2026-01-07 | 52.90 | $53.04 | 14500 |
| 2026-01-06 | 52.85 | $53.99 | 19538 |
| 2026-01-05 | 52.70 | $53.86 | 16400 |
| 2026-01-02 | 52.55 | $53.44 | 26900 |
| 2025-12-31 | 52.42 | $52.55 | 4600 |
| 2025-12-30 | 52.37 | $52.71 | 10703 |
| 2025-12-29 | 52.29 | $52.65 | 9214 |
| 2025-12-26 | 52.21 | $53.01 | 11000 |
| 2025-12-24 | 52.08 | $53.25 | 20800 |
| 2025-12-23 | 51.90 | $52.77 | 5730 |
| 2025-12-22 | 51.75 | $52.35 | 10500 |
| 2025-12-19 | 51.62 | $52.05 | 19711 |
| 2025-12-18 | 51.50 | $51.55 | 4400 |
| 2025-12-17 | 51.41 | $52.11 | 11200 |
| 2025-12-16 | 51.25 | $52.19 | 15700 |
| 2025-12-15 | 51.07 | $52.59 | 16038 |
| 2025-12-12 | 50.83 | $52.26 | 8300 |
| 2025-12-11 | 50.61 | $52.65 | 5404 |
| 2025-12-10 | 50.35 | $52.10 | 8601 |
| 2025-12-09 | 50.13 | $51.28 | 10048 |
| 2025-12-08 | 49.97 | $51.20 | 13824 |
| 2025-12-05 | 49.82 | $51.35 | 6600 |
| 2025-12-04 | 49.63 | $51.04 | 10748 |
| 2025-12-03 | 49.46 | $50.69 | 4600 |
| 2025-12-02 | 49.32 | $50.50 | 4500 |
| 2025-12-01 | 49.18 | $50.14 | 5500 |
| 2025-11-28 | 49.07 | $50.31 | 1429 |
| 2025-11-26 | 48.93 | $49.88 | 5500 |
| 2025-11-25 | 48.82 | $49.25 | 5300 |
| 2025-11-24 | 48.77 | $48.56 | 6066 |
| 2025-11-21 | 48.78 | $48.21 | 6836 |
| 2025-11-20 | 48.82 | $47.76 | 27735 |
| 2025-11-19 | 48.90 | $48.36 | 28311 |
| 2025-11-18 | 48.92 | $48.23 | 5600 |
| 2025-11-17 | 48.94 | $48.62 | 7841 |
| 2025-11-14 | 48.91 | $49.61 | 4524 |
| 2025-11-13 | 48.78 | $49.75 | 20406 |
| 2025-11-12 | 48.63 | $50.68 | 38603 |
| 2025-11-11 | 48.37 | $49.71 | 7138 |
| 2025-11-10 | 48.18 | $49.51 | 5700 |
| 2025-11-07 | 48.01 | $48.71 | 3910 |
| 2025-11-06 | 47.89 | $48.68 | 1700 |
| 2025-11-05 | 47.77 | $48.50 | 2500 |
| 2025-11-04 | 47.66 | $48.23 | 2545 |
| 2025-11-03 | 47.57 | $48.36 | 4000 |
| 2025-10-31 | 47.46 | $48.15 | 7900 |
| 2025-10-30 | 47.37 | $48.03 | 1717 |
| 2025-10-29 | 47.29 | $48.17 | 5700 |
| 2025-10-28 | 47.19 | $48.33 | 1100 |
| 2025-10-27 | 47.08 | $47.90 | 6000 |
| 2025-10-24 | 47.01 | $47.46 | 6200 |
| 2025-10-23 | 46.99 | $47.11 | 3600 |
| 2025-10-22 | 47.00 | $46.76 | 3247 |
| 2025-10-21 | 47.06 | $46.79 | 45300 |
| 2025-10-20 | 47.11 | $47.15 | 8396 |
| 2025-10-17 | 47.14 | $46.82 | 9567 |
| 2025-10-16 | 47.21 | $47.11 | 3046 |
| 2025-10-15 | 47.25 | $47.28 | 6445 |
| 2025-10-14 | 47.28 | $47.09 | 6900 |
| 2025-10-13 | 47.33 | $46.50 | 9800 |
| 2025-10-10 | 47.45 | $45.72 | 11314 |
| 2025-10-09 | 47.65 | $46.63 | 9621 |
| 2025-10-08 | 47.77 | $47.02 | 4300 |
| 2025-10-07 | 47.86 | $47.04 | 7100 |
| 2025-10-06 | 47.94 | $47.39 | 16105 |
| 2025-10-03 | 47.98 | $47.84 | 4422 |
| 2025-10-02 | 47.98 | $47.48 | 6829 |
| 2025-10-01 | 48.00 | $47.88 | 7000 |
| 2025-09-30 | 47.98 | $48.18 | 10400 |
| 2025-09-29 | 47.92 | $48.30 | 3510 |
| 2025-09-26 | 47.84 | $48.23 | 2400 |
| 2025-09-25 | 47.76 | $47.69 | 7200 |
| 2025-09-24 | 47.72 | $48.07 | 3316 |
| 2025-09-23 | 47.64 | $48.24 | 12600 |
| 2025-09-22 | 47.53 | $48.28 | 11735 |
| 2025-09-19 | 47.42 | $48.37 | 9783 |
| 2025-09-18 | 47.29 | $48.09 | 2900 |
| 2025-09-17 | 47.18 | $47.96 | 33200 |
| 2025-09-16 | 47.07 | $47.82 | 6200 |
| 2025-09-15 | 46.97 | $48.13 | 4512 |
| 2025-09-12 | 46.84 | $47.94 | 3600 |
| 2025-09-11 | 46.71 | $48.03 | 13575 |
| 2025-09-10 | 46.58 | $47.34 | 935 |
| 2025-09-09 | 46.50 | $46.92 | 6900 |
| 2025-09-08 | 46.46 | $46.53 | 2346 |
| 2025-09-05 | 46.46 | $46.25 | 2816 |
| 2025-09-04 | 46.48 | $46.58 | 3925 |
| 2025-09-03 | 46.46 | $45.93 | 8706 |
| 2025-09-02 | 46.50 | $46.10 | 14500 |
| 2025-08-29 | 46.52 | $46.42 | 3100 |
| 2025-08-28 | 46.49 | $46.53 | 14079 |
| 2025-08-27 | 46.45 | $46.31 | 6900 |
| 2025-08-26 | 46.42 | $46.61 | 10729 |
| 2025-08-25 | 46.35 | $46.76 | 18546 |
| 2025-08-22 | 46.27 | $47.29 | 5500 |
| 2025-08-21 | 46.12 | $46.46 | 10220 |
| 2025-08-20 | 46.05 | $46.66 | 5245 |
| 2025-08-19 | 45.96 | $46.22 | 11100 |
| 2025-08-18 | 45.90 | $46.44 | 7449 |
| 2025-08-15 | 45.82 | $46.63 | 17400 |
| 2025-08-14 | 45.70 | $47.11 | 13238 |
| 2025-08-13 | 45.52 | $46.74 | 4028 |
| 2025-08-12 | 45.37 | $46.82 | 7941 |
| 2025-08-11 | 45.19 | $45.97 | 13642 |
| 2025-08-08 | 45.08 | $46.09 | 6500 |
| 2025-08-07 | 44.96 | $45.45 | 4826 |
| 2025-08-06 | 44.88 | $45.23 | 3100 |
| 2025-08-05 | 44.83 | $44.86 | 2800 |
| 2025-08-04 | 44.80 | $44.73 | 3200 |
| 2025-08-01 | 44.79 | $44.09 | 22300 |
| 2025-07-31 | 44.83 | $44.78 | 5900 |
| 2025-07-30 | 44.81 | $45.08 | 4200 |
| 2025-07-29 | 44.74 | $45.27 | 2200 |
| 2025-07-28 | 44.65 | $45.14 | 4200 |
| 2025-07-25 | 44.57 | $45.79 | 7045 |
| 2025-07-24 | 44.41 | $45.79 | 4800 |
| 2025-07-23 | 44.24 | $45.62 | 5638 |
| 2025-07-22 | 44.07 | $44.59 | 3000 |
| 2025-07-21 | 43.99 | $44.43 | 4900 |
| 2025-07-18 | 43.91 | $44.26 | 5300 |
| 2025-07-17 | 43.83 | $44.23 | 7309 |
| 2025-07-16 | 43.75 | $43.93 | 21100 |
| 2025-07-15 | 43.68 | $43.68 | 36134 |
| 2025-07-14 | 43.62 | $44.28 | 7300 |
| 2025-07-11 | 43.50 | $44.02 | 5100 |
| 2025-07-10 | 43.39 | $44.27 | 19100 |
| 2025-07-09 | 43.25 | $44.08 | 7700 |
| 2025-07-08 | 43.11 | $43.92 | 32830 |
| 2025-07-07 | 42.97 | $43.76 | 5851 |
| 2025-07-03 | 42.85 | $44.20 | 10200 |
| 2025-07-02 | 42.66 | $43.88 | 13031 |
| 2025-07-01 | 42.49 | $43.44 | 18400 |
| 2025-06-30 | 42.36 | $43.42 | 10341 |
| 2025-06-27 | 42.21 | $43.45 | 17000 |
| 2025-06-26 | 42.05 | $43.38 | 52618 |
| 2025-06-25 | 41.88 | $42.86 | 3647 |
| 2025-06-24 | 41.76 | $42.98 | 13700 |
| 2025-06-23 | 41.61 | $41.98 | 57372 |
| 2025-06-20 | 41.55 | $41.69 | 1608 |
| 2025-06-18 | 41.51 | $41.70 | 5300 |
| 2025-06-17 | 41.47 | $41.38 | 6504 |
| 2025-06-16 | 41.46 | $42.06 | 13019 |
| 2025-06-13 | 41.38 | $41.31 | 12931 |
| 2025-06-12 | 41.37 | $42.02 | 2422 |
| 2025-06-11 | 41.28 | $41.76 | 2530 |
| 2025-06-10 | 41.21 | $41.55 | 900 |
| 2025-06-09 | 41.15 | $41.88 | 11400 |
| 2025-06-06 | 41.04 | $41.77 | 1248 |
| 2025-06-05 | 40.93 | $41.39 | 400 |
| 2025-06-04 | 40.84 | $41.18 | 3300 |
| 2025-06-03 | 40.76 | $41.29 | 2300 |
| 2025-06-02 | 40.66 | $41.01 | 2400 |
| 2025-05-30 | 40.57 | $40.95 | 900 |
| 2025-05-29 | 40.47 | $40.93 | 2300 |
| 2025-05-28 | 40.36 | $40.79 | 3335 |
| 2025-05-27 | 40.25 | $41.21 | 3440 |
| 2025-05-23 | 40.09 | $40.72 | 14145 |
| 2025-05-22 | 39.96 | $40.81 | 1256 |
| 2025-05-21 | 39.80 | $40.69 | 2607 |
| 2025-05-20 | 39.64 | $41.02 | 1506 |
| 2025-05-19 | 39.43 | $40.89 | 2600 |
| 2025-05-16 | 39.20 | $40.64 | 648 |
| 2025-05-15 | 38.97 | $40.69 | 7414 |
| 2025-05-14 | 38.71 | $40.59 | 4344 |
| 2025-05-13 | 38.44 | $40.20 | 1639 |
| 2025-05-12 | 38.19 | $39.74 | 1811 |
| 2025-05-09 | 37.95 | $39.05 | 1400 |
| 2025-05-08 | 37.75 | $38.67 | 4400 |
| 2025-05-07 | 37.57 | $38.42 | 1716 |
| 2025-05-06 | 37.39 | $38.40 | 1600 |
| 2025-05-05 | 37.19 | $38.48 | 1703 |
| 2025-05-02 | 36.95 | $38.60 | 8341 |
| 2025-05-01 | 36.68 | $37.96 | 611 |
| 2025-04-30 | 36.48 | $37.90 | 5500 |
| 2025-04-29 | 36.28 | $38.30 | 3800 |
| 2025-04-28 | 36.05 | $38.00 | 2000 |
| 2025-04-25 | 35.84 | $37.70 | 643 |
| 2025-04-24 | 35.66 | $37.54 | 1300 |
| 2025-04-23 | 35.51 | $37.16 | 2086 |
| 2025-04-22 | 35.40 | $36.45 | 2231 |
| 2025-04-21 | 35.38 | $35.43 | 1620 |
| 2025-04-17 | 35.46 | $35.72 | 1678 |
| 2025-04-16 | 35.54 | $35.34 | 843 |
| 2025-04-15 | 35.66 | $35.78 | 1537 |
| 2025-04-14 | 35.76 | $35.28 | 201 |
| 2025-04-11 | 35.92 | $34.73 | 3809 |
| 2025-04-10 | 36.15 | $33.96 | 14333 |
| 2025-04-09 | 36.47 | $35.05 | 10444 |
| 2025-04-08 | 36.69 | $32.43 | 8500 |
| 2025-04-07 | 37.18 | $32.83 | 4615 |
| 2025-04-04 | 37.66 | $33.37 | 27700 |
| 2025-04-03 | 38.10 | $35.79 | 11200 |
| 2025-04-02 | 38.33 | $37.97 | 1765 |
| 2025-04-01 | 38.35 | $37.73 | 1121 |
| 2025-03-31 | 38.39 | $37.89 | 18600 |
| 2025-03-28 | 38.42 | $37.97 | 14264 |
| 2025-03-27 | 38.44 | $38.74 | 4500 |
| 2025-03-26 | 38.38 | $38.99 | 6400 |
| 2025-03-25 | 38.29 | $39.41 | 7900 |
| 2025-03-24 | 38.15 | $39.10 | 700 |
| 2025-03-21 | 38.04 | $38.70 | 1635 |
| 2025-03-20 | 37.95 | $38.61 | 3701 |
| 2025-03-19 | 37.87 | $39.03 | 1502 |
| 2025-03-18 | 37.75 | $38.82 | 12500 |
| 2025-03-17 | 37.64 | $38.38 | 1238 |
| 2025-03-14 | 37.56 | $37.96 | 1743 |
| 2025-03-13 | 37.53 | $36.87 | 2000 |
| 2025-03-12 | 37.59 | $37.08 | 10735 |
| 2025-03-11 | 37.64 | $36.78 | 3500 |
| 2025-03-10 | 37.71 | $36.84 | 9900 |
| 2025-03-07 | 37.78 | $38.31 | 1600 |
| 2025-03-06 | 37.70 | $38.12 | 4000 |
| 2025-03-05 | 37.63 | $38.46 | 9900 |
| 2025-03-04 | 37.51 | $37.26 | 12100 |
| 2025-03-03 | 37.50 | $37.97 | 13600 |
| 2025-02-28 | 37.41 | $38.01 | 2049 |
| 2025-02-27 | 37.31 | $37.80 | 4343 |
| 2025-02-26 | 37.22 | $37.84 | 10592 |
| 2025-02-25 | 37.12 | $37.56 | 5515 |
| 2025-02-24 | 37.03 | $37.18 | 1800 |
| 2025-02-21 | 36.98 | $37.32 | 9000 |
| 2025-02-20 | 36.90 | $37.64 | 2911 |
| 2025-02-19 | 36.78 | $37.81 | 5800 |
| 2025-02-18 | 36.64 | $38.08 | 5300 |
| 2025-02-14 | 36.45 | $37.49 | 7006 |
| 2025-02-13 | 36.30 | $37.06 | 30200 |
| 2025-02-12 | 36.18 | $37.10 | 4706 |
| 2025-02-11 | 36.04 | $36.77 | 600 |
| 2025-02-10 | 35.92 | $36.42 | 3636 |
| 2025-02-07 | 35.81 | $36.53 | 1247 |
| 2025-02-06 | 35.68 | $36.70 | 1818 |
| 2025-02-05 | 35.51 | $36.11 | 3782 |
| 2025-02-04 | 35.39 | $35.78 | 28290 |
| 2025-02-03 | 35.29 | $35.53 | 2100 |
| 2025-01-31 | 35.20 | $35.99 | 939 |
| 2025-01-30 | 35.05 | $36.25 | 6903 |
| 2025-01-29 | 34.86 | $36.07 | 4900 |
| 2025-01-28 | 34.68 | $35.98 | 11534 |
| 2025-01-27 | 34.49 | $35.96 | 2100 |
| 2025-01-24 | 34.29 | $35.63 | 700 |
| 2025-01-23 | 34.11 | $35.50 | 802 |
| 2025-01-22 | 33.93 | $34.94 | 1100 |
| 2025-01-21 | 33.80 | $35.37 | 3300 |
| 2025-01-17 | 33.61 | $34.77 | 2700 |
| 2025-01-16 | 33.48 | $34.58 | 600 |
| 2025-01-15 | 33.36 | $34.50 | 53135 |
| 2025-01-14 | 33.25 | $33.39 | 226 |
| 2025-01-13 | 33.24 | $33.11 | 1308 |
| 2025-01-10 | 33.27 | $32.88 | 2300 |
| 2025-01-08 | 33.32 | $33.56 | 1048 |
| 2025-01-07 | 33.31 | $33.59 | 1100 |
| 2025-01-06 | 33.30 | $33.45 | 2600 |
| 2025-01-03 | 33.31 | $33.28 | 200 |
| 2025-01-02 | 33.34 | $32.70 | 240 |
| 2024-12-31 | 33.42 | $33.14 | 149 |
| 2024-12-30 | 33.47 | $33.22 | 209 |
| 2024-12-27 | 33.51 | $33.17 | 1028 |
| 2024-12-26 | 33.56 | $33.29 | 200 |
| 2024-12-24 | 33.59 | $33.28 | 329 |
| 2024-12-23 | 33.63 | $33.40 | 537 |
| 2024-12-20 | 33.65 | $33.17 | 500 |
| 2024-12-19 | 33.70 | $32.89 | 126 |
| 2024-12-18 | 33.78 | $32.87 | 300 |
| 2024-12-17 | 33.86 | $33.67 | 200 |
| 2024-12-16 | 33.86 | $34.07 | 344 |
| 2024-12-13 | 33.83 | $33.83 | 400 |
| 2024-12-12 | 33.81 | $34.07 | 444 |
| 2024-12-11 | 33.76 | $34.10 | 425 |
| 2024-12-10 | 33.71 | $34.12 | 800 |
| 2024-12-09 | 33.65 | $34.34 | 600 |
| 2024-12-06 | 33.56 | $33.94 | 146 |
| 2024-12-05 | 33.52 | $34.01 | 326 |
| 2024-12-04 | 33.46 | $33.62 | 229 |
| 2024-12-03 | 33.44 | $33.77 | 140 |
| 2024-12-02 | 33.39 | $33.55 | 10400 |
| 2024-11-29 | 33.36 | $33.69 | 104 |
| 2024-11-27 | 33.31 | $33.37 | 300 |
| 2024-11-26 | 33.29 | $33.28 | 1000 |
| 2024-11-25 | 33.27 | $33.45 | 337 |
| 2024-11-22 | 33.23 | $33.38 | 300 |
| 2024-11-21 | 33.18 | $33.53 | 200 |
| 2024-11-20 | 33.12 | $33.29 | 329 |
| 2024-11-19 | 33.07 | $33.45 | 200 |
| 2024-11-18 | 33.01 | $33.62 | 300 |
| 2024-11-15 | 32.92 | $33.20 | 222 |
| 2024-11-14 | 32.86 | $33.05 | 110 |
| 2024-11-13 | 32.82 | $32.95 | 229 |
| 2024-11-12 | 32.79 | $33.08 | 207 |
| 2024-11-11 | 32.73 | $33.51 | 115 |
| 2024-11-08 | 32.63 | $33.28 | 1012 |
| 2024-11-07 | 32.55 | $33.59 | 300 |
| 2024-11-06 | 32.42 | $33.64 | 25300 |
| 2024-11-05 | 32.28 | $32.84 | 320 |
| 2024-11-04 | 32.21 | $32.44 | 300 |
| 2024-11-01 | 32.18 | $32.35 | 24705 |
| 2024-10-31 | 32.14 | $32.04 | 1000 |
| 2024-10-30 | 32.14 | $32.22 | 109 |
| 2024-10-29 | 32.11 | $32.31 | 532 |
| 2024-10-28 | 32.06 | $32.29 | 300 |
| 2024-10-25 | 32.01 | $31.87 | 102 |
| 2024-10-24 | 32.00 | $32.25 | 6000 |
| 2024-10-23 | 31.96 | $32.05 | 400 |
| 2024-10-22 | 31.92 | $32.32 | 435 |
| 2024-10-21 | 31.86 | $32.24 | 500 |
| 2024-10-18 | 31.80 | $32.67 | 346 |
| 2024-10-17 | 31.69 | $32.36 | 2331 |
| 2024-10-16 | 31.60 | $32.34 | 623 |
| 2024-10-15 | 31.51 | $31.82 | 6003 |
| 2024-10-14 | 31.46 | $32.27 | 10211 |
| 2024-10-11 | 31.36 | $31.90 | 107 |
| 2024-10-10 | 31.29 | $31.47 | 206 |
| 2024-10-09 | 31.25 | $31.38 | 1300 |
| 2024-10-08 | 31.21 | $31.24 | 218 |
| 2024-10-07 | 31.17 | $31.71 | 300 |
| 2024-10-04 | 31.09 | $31.53 | 140 |
| 2024-10-03 | 31.01 | $30.88 | 102 |
| 2024-10-02 | 30.99 | $31.15 | 534 |
| 2024-10-01 | 30.94 | $30.97 | 123 |
| 2024-09-30 | 30.91 | $31.29 | 2021 |
| 2024-09-27 | 30.85 | $31.47 | 600 |
| 2024-09-26 | 30.76 | $31.93 | 600 |
| 2024-09-25 | 30.63 | $31.10 | 400 |
| 2024-09-24 | 30.58 | $31.63 | 300 |
| 2024-09-23 | 30.47 | $30.96 | 300 |
| 2024-09-20 | 30.43 | $31.06 | 300 |
| 2024-09-19 | 30.37 | $31.02 | 500 |
| 2024-09-18 | 30.31 | $30.54 | 2200 |
| 2024-09-17 | 30.30 | $30.50 | 300 |
| 2024-09-16 | 30.30 | $30.41 | 536 |
| 2024-09-13 | 30.30 | $30.19 | 1006 |
| 2024-09-12 | 30.32 | $29.89 | 1006 |
| 2024-09-11 | 30.37 | $29.77 | 2100 |
| 2024-09-10 | 30.42 | $29.75 | 734 |
| 2024-09-09 | 30.48 | $30.06 | 4141 |
| 2024-09-06 | 30.50 | $29.87 | 1700 |
| 2024-09-05 | 30.53 | $30.40 | 500 |
| 2024-09-04 | 30.50 | $30.30 | 400 |
| 2024-09-03 | 30.47 | $30.35 | 26400 |
| 2024-08-30 | 30.43 | $31.03 | 608 |
| 2024-08-29 | 30.30 | $30.90 | 1644 |
| 2024-08-28 | 30.19 | $30.94 | 5642 |
| 2024-08-27 | 30.07 | $31.18 | 8100 |
| 2024-08-26 | 29.93 | $30.92 | 11500 |
| 2024-08-23 | 29.81 | $30.97 | 1173 |
| 2024-08-22 | 29.68 | $30.41 | 1820 |
| 2024-08-21 | 29.61 | $30.35 | 544 |
| 2024-08-20 | 29.54 | $30.27 | 3515 |
| 2024-08-19 | 29.49 | $30.61 | 203 |
| 2024-08-16 | 29.40 | $30.29 | 102 |
| 2024-08-15 | 29.34 | $30.04 | 422 |
| 2024-08-14 | 29.31 | $29.44 | 244 |
| 2024-08-13 | 29.34 | $29.26 | 205 |
| 2024-08-12 | 29.40 | $28.87 | 15100 |
| 2024-08-09 | 29.50 | $28.92 | 200 |
| 2024-08-08 | 29.61 | $28.67 | 441 |
| 2024-08-07 | 29.74 | $28.26 | 600 |
| 2024-08-06 | 29.93 | $28.01 | 210 |
| 2024-08-05 | 30.14 | $28.15 | 4900 |
| 2024-08-02 | 30.36 | $28.72 | 400 |
| 2024-08-01 | 30.52 | $29.86 | 223 |
| 2024-07-31 | 30.57 | $30.88 | 122 |
| 2024-07-30 | 30.53 | $30.62 | 7200 |
| 2024-07-29 | 30.50 | $30.55 | 329 |
| 2024-07-26 | 30.47 | $30.58 | 700 |
| 2024-07-25 | 30.44 | $30.46 | 3744 |
| 2024-07-24 | 30.40 | $30.56 | 335 |
| 2024-07-23 | 30.35 | $30.78 | 800 |
| 2024-07-22 | 30.28 | $30.74 | 332 |
| 2024-07-19 | 30.19 | $30.33 | 2249 |
| 2024-07-18 | 30.14 | $30.59 | 325 |
| 2024-07-17 | 30.05 | $30.94 | 2218 |
| 2024-07-16 | 29.92 | $30.79 | 7142 |
| 2024-07-15 | 29.80 | $30.56 | 112 |
| 2024-07-12 | 29.68 | $30.37 | 400 |
| 2024-07-11 | 29.58 | $30.27 | 1200 |
| 2024-07-10 | 29.48 | $30.10 | 400 |
| 2024-07-09 | 29.39 | $29.85 | 347 |
| 2024-07-08 | 29.32 | $29.83 | 3326 |
| 2024-07-05 | 29.26 | $30.06 | 300 |
| 2024-07-03 | 29.17 | $29.96 | 300 |
| 2024-07-02 | 29.09 | $29.84 | 241 |
| 2024-07-01 | 29.03 | $29.63 | 300 |
| 2024-06-28 | 28.98 | $29.28 | 122 |
| 2024-06-27 | 28.97 | $28.86 | 419 |
| 2024-06-26 | 29.01 | $28.94 | 320 |
| 2024-06-25 | 29.04 | $28.94 | 823 |
| 2024-06-24 | 29.08 | $29.20 | 800 |
| 2024-06-21 | 29.09 | $28.55 | 622 |
| 2024-06-20 | 29.18 | $29.04 | 8500 |
| 2024-06-18 | 29.22 | $28.82 | 409 |
| 2024-06-17 | 29.30 | $28.72 | 1400 |
| 2024-06-14 | 29.39 | $28.27 | 3735 |
| 2024-06-13 | 29.53 | $28.52 | 4240 |
| 2024-06-12 | 29.65 | $28.99 | 1609 |
| 2024-06-11 | 29.73 | $28.76 | 137 |
| 2024-06-10 | 29.84 | $29.48 | 500 |
| 2024-06-07 | 29.88 | $29.65 | 343 |
| 2024-06-06 | 29.91 | $29.72 | 200 |
| 2024-06-05 | 29.92 | $29.61 | 1145 |
| 2024-06-04 | 29.94 | $29.73 | 3308 |
| 2024-06-03 | 29.94 | $30.10 | 1441 |
| 2024-05-31 | 29.90 | $30.03 | 1300 |
| 2024-05-30 | 29.86 | $29.84 | 900 |
| 2024-05-29 | 29.82 | $29.58 | 4445 |
| 2024-05-28 | 29.81 | $30.09 | 4101 |
| 2024-05-24 | 29.73 | $30.09 | 3577 |
| 2024-05-23 | 29.65 | $29.80 | 4600 |
| 2024-05-22 | 29.58 | $30.03 | 6000 |
| 2024-05-21 | 29.49 | $30.37 | 10000 |
| 2024-05-20 | 29.35 | $30.18 | 6504 |
| 2024-05-17 | 29.21 | $30.33 | 4927 |
| 2024-05-16 | 29.05 | $30.14 | 300 |
| 2024-05-15 | 28.89 | $30.01 | 2500 |
| 2024-05-14 | 28.73 | $29.75 | 1814 |
| 2024-05-13 | 28.58 | $29.60 | 3100 |
| 2024-05-10 | 28.43 | $29.52 | 2634 |
| 2024-05-09 | 28.27 | $29.21 | 1145 |
| 2024-05-08 | 28.13 | $28.95 | 4300 |
| 2024-05-07 | 28.02 | $28.81 | 3900 |
| 2024-05-06 | 27.91 | $28.64 | 3318 |
| 2024-05-03 | 27.81 | $28.39 | 713 |
| 2024-05-02 | 27.74 | $28.33 | 208 |
| 2024-05-01 | 27.66 | $27.93 | 639 |
| 2024-04-30 | 27.63 | $27.93 | 2400 |
| 2024-04-29 | 27.59 | $28.17 | 800 |
| 2024-04-26 | 27.53 | $28.09 | 823 |
| 2024-04-25 | 27.47 | $28.13 | 1101 |
| 2024-04-24 | 27.40 | $27.90 | 300 |
| 2024-04-23 | 27.36 | $28.00 | 1542 |
| 2024-04-22 | 27.30 | $27.70 | 625 |
| 2024-04-19 | 27.27 | $27.29 | 120 |
| 2024-04-18 | 27.28 | $27.03 | 200 |
| 2024-04-17 | 27.31 | $26.73 | 200 |
| 2024-04-16 | 27.37 | $26.55 | 200 |
| 2024-04-15 | 27.45 | $26.93 | 323 |
| 2024-04-12 | 27.49 | $26.96 | 114 |
| 2024-04-11 | 27.53 | $27.30 | 138 |
| 2024-04-10 | 27.53 | $27.56 | 112 |
| 2024-04-09 | 27.51 | $27.83 | 329 |
| 2024-04-08 | 27.45 | $27.92 | 318 |
| 2024-04-05 | 27.38 | $27.67 | 205 |
| 2024-04-04 | 27.33 | $27.64 | 215 |
| 2024-04-03 | 27.27 | $27.76 | 108 |
| 2024-04-02 | 27.20 | $27.48 | 406 |
| 2024-04-01 | 27.14 | $27.47 | 533 |
| 2024-03-28 | 27.08 | $27.64 | 1700 |
| 2024-03-27 | 26.99 | $27.61 | 128 |
| 2024-03-26 | 26.90 | $27.41 | 233 |
| 2024-03-25 | 26.82 | $27.24 | 115 |
| 2024-03-22 | 26.75 | $27.32 | 112 |
| 2024-03-21 | 26.66 | $27.40 | 128 |
| 2024-03-20 | 26.56 | $27.06 | 1801 |
| 2024-03-19 | 26.48 | $26.74 | 100 |
| 2024-03-18 | 26.42 | $26.70 | 1238 |
| 2024-03-15 | 26.36 | $26.72 | 101 |
| 2024-03-14 | 26.29 | $26.54 | 201 |
| 2024-03-13 | 26.22 | $26.88 | 411 |
| 2024-03-12 | 26.11 | $26.87 | 320 |
| 2024-03-11 | 25.99 | $26.72 | 306 |
| 2024-03-08 | 25.88 | $26.71 | 303 |
| 2024-03-07 | 25.76 | $26.57 | 301 |
| 2024-03-06 | 25.64 | $26.31 | 2905 |
| 2024-03-05 | 25.54 | $26.14 | 409 |
| 2024-03-04 | 25.45 | $26.02 | 105 |
| 2024-03-01 | 25.36 | $25.98 | 421 |
| 2024-02-29 | 25.28 | $25.79 | 340 |
| 2024-02-28 | 25.21 | $25.65 | 1506 |
| 2024-02-27 | 25.15 | $25.78 | 401 |
| 2024-02-26 | 25.08 | $25.59 | 2113 |
| 2024-02-23 | 25.02 | $25.75 | 2027 |
| 2024-02-22 | 24.95 | $25.56 | 3904 |
| 2024-02-21 | 24.89 | $25.36 | 1700 |
| 2024-02-20 | 24.85 | $25.29 | 3200 |
| 2024-02-16 | 24.80 | $24.94 | 1439 |
| 2024-02-15 | 24.80 | $24.88 | 1601 |
| 2024-02-14 | 24.79 | $24.50 | 900 |
| 2024-02-13 | 24.82 | $24.26 | 101 |
| 2024-02-12 | 24.87 | $24.73 | 105 |
| 2024-02-09 | 24.88 | $24.59 | 308 |
| 2024-02-08 | 24.91 | $24.51 | 406 |
| 2024-02-07 | 24.94 | $24.81 | 1600 |
| 2024-02-06 | 24.95 | $24.94 | 600 |
| 2024-02-05 | 24.95 | $24.87 | 201 |
| 2024-02-02 | 24.95 | $25.09 | 1332 |
| 2024-02-01 | 24.94 | $25.02 | 400 |
| 2024-01-31 | 24.94 | $25.16 | 200 |
| 2024-01-30 | 24.92 | $25.33 | 601 |
| 2024-01-29 | 24.89 | $25.14 | 216 |
| 2024-01-26 | 24.87 | $25.21 | 101 |
| 2024-01-25 | 24.85 | $25.10 | 201 |
| 2024-01-24 | 24.84 | $25.05 | 203 |
| 2024-01-23 | 24.84 | $24.69 | 200 |
| 2024-01-22 | 24.87 | $24.54 | 202 |
| 2024-01-19 | 24.91 | $24.59 | 202 |
| 2024-01-18 | 24.96 | $24.29 | 1001 |
| 2024-01-17 | 25.03 | $24.20 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
62.86
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.66
Average
40.56
Maximum
62.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 62.86 | $63.21 | 4926 |
| 2026-07-21 | 62.65 | $62.62 | 13522 |
| 2026-07-20 | 62.52 | $61.97 | 122918 |
| 2026-07-17 | 62.49 | $61.96 | 6900 |
| 2026-07-16 | 62.46 | $62.51 | 8640 |
| 2026-07-15 | 62.30 | $63.32 | 9800 |
| 2026-07-14 | 61.93 | $62.59 | 5541 |
| 2026-07-13 | 61.66 | $61.65 | 5242 |
| 2026-07-10 | 61.53 | $61.82 | 3756 |
| 2026-07-09 | 61.34 | $61.36 | 5015 |
| 2026-07-08 | 61.20 | $60.78 | 5284 |
| 2026-07-07 | 61.16 | $61.30 | 4132 |
| 2026-07-06 | 61.00 | $61.64 | 4700 |
| 2026-07-02 | 60.74 | $60.50 | 4600 |
| 2026-07-01 | 60.66 | $60.15 | 6626 |
| 2026-06-30 | 60.65 | $59.59 | 6400 |
| 2026-06-29 | 60.74 | $59.81 | 1639 |
| 2026-06-26 | 60.79 | $59.80 | 10131 |
| 2026-06-25 | 60.84 | $60.11 | 4643 |
| 2026-06-24 | 60.83 | $60.04 | 4100 |
| 2026-06-23 | 60.82 | $61.12 | 3335 |
| 2026-06-22 | 60.58 | $61.49 | 4700 |
| 2026-06-18 | 60.21 | $60.95 | 18822 |
| 2026-06-17 | 59.88 | $60.83 | 10716 |
| 2026-06-16 | 59.52 | $60.91 | 34400 |
| 2026-06-15 | 59.08 | $60.20 | 24649 |
| 2026-06-12 | 58.71 | $59.90 | 11800 |
| 2026-06-11 | 58.34 | $58.77 | 3111 |
| 2026-06-10 | 58.14 | $57.34 | 2811 |
| 2026-06-09 | 58.20 | $58.06 | 15713 |
| 2026-06-08 | 58.12 | $58.01 | 1447 |
| 2026-06-05 | 58.03 | $57.82 | 3000 |
| 2026-06-04 | 57.95 | $58.68 | 11700 |
| 2026-06-03 | 57.68 | $57.68 | 5090 |
| 2026-06-02 | 57.58 | $58.30 | 4500 |
| 2026-06-01 | 57.31 | $57.52 | 2100 |
| 2026-05-29 | 57.17 | $57.21 | 5100 |
| 2026-05-28 | 57.06 | $56.89 | 3149 |
| 2026-05-27 | 57.00 | $57.15 | 11912 |
| 2026-05-26 | 56.86 | $57.55 | 2000 |
| 2026-05-22 | 56.62 | $56.83 | 34700 |
| 2026-05-21 | 56.48 | $57.02 | 1300 |
| 2026-05-20 | 56.28 | $56.82 | 5900 |
| 2026-05-19 | 56.08 | $55.38 | 1301 |
| 2026-05-18 | 56.15 | $55.70 | 4400 |
| 2026-05-15 | 56.16 | $55.26 | 4406 |
| 2026-05-14 | 56.26 | $55.98 | 3655 |
| 2026-05-13 | 56.22 | $56.07 | 9700 |
| 2026-05-12 | 56.15 | $55.82 | 1423 |
| 2026-05-11 | 56.12 | $55.80 | 1100 |
| 2026-05-08 | 56.07 | $55.76 | 4813 |
| 2026-05-07 | 56.03 | $55.67 | 3514 |
| 2026-05-06 | 55.99 | $56.63 | 2616 |
| 2026-05-05 | 55.73 | $54.99 | 2003 |
| 2026-05-04 | 55.78 | $54.59 | 34937 |
| 2026-05-01 | 55.91 | $55.66 | 2900 |
| 2026-04-30 | 55.83 | $55.80 | 1000 |
| 2026-04-29 | 55.70 | $54.98 | 4100 |
| 2026-04-28 | 55.71 | $55.49 | 2109 |
| 2026-04-27 | 55.61 | $55.26 | 5039 |
| 2026-04-24 | 55.54 | $54.97 | 4919 |
| 2026-04-23 | 55.50 | $54.81 | 2600 |
| 2026-04-22 | 55.49 | $55.38 | 1300 |
| 2026-04-21 | 55.35 | $55.65 | 2121 |
| 2026-04-20 | 55.12 | $56.45 | 2900 |
| 2026-04-17 | 54.68 | $56.37 | 3939 |
| 2026-04-16 | 54.18 | $55.20 | 7925 |
| 2026-04-15 | 53.83 | $55.68 | 5101 |
| 2026-04-14 | 53.32 | $55.45 | 25833 |
| 2026-04-13 | 52.78 | $55.01 | 2800 |
| 2026-04-10 | 52.23 | $54.51 | 1412 |
| 2026-04-09 | 51.70 | $54.45 | 4014 |
| 2026-04-08 | 51.10 | $54.31 | 4354 |
| 2026-04-07 | 50.43 | $52.11 | 3827 |
| 2026-04-06 | 50.12 | $51.96 | 3200 |
| 2026-04-02 | 49.79 | $51.59 | 4926 |
| 2026-04-01 | 49.50 | $51.78 | 23744 |
| 2026-03-31 | 49.12 | $50.90 | 9100 |
| 2026-03-30 | 48.87 | $48.93 | 31149 |
| 2026-03-27 | 49.00 | $48.74 | 7728 |
| 2026-03-26 | 49.20 | $49.60 | 24100 |
| 2026-03-25 | 49.26 | $50.57 | 5563 |
| 2026-03-24 | 49.13 | $49.81 | 4500 |
| 2026-03-23 | 49.15 | $49.77 | 13612 |
| 2026-03-20 | 49.19 | $48.65 | 3935 |
| 2026-03-19 | 49.48 | $49.50 | 8721 |
| 2026-03-18 | 49.65 | $49.42 | 6522 |
| 2026-03-17 | 49.86 | $49.76 | 20348 |
| 2026-03-16 | 50.05 | $49.40 | 101200 |
| 2026-03-13 | 50.36 | $48.62 | 11700 |
| 2026-03-12 | 50.89 | $49.16 | 15214 |
| 2026-03-11 | 51.39 | $50.54 | 6305 |
| 2026-03-10 | 51.69 | $50.75 | 21280 |
| 2026-03-09 | 52.00 | $50.47 | 13300 |
| 2026-03-06 | 52.43 | $50.25 | 14500 |
| 2026-03-05 | 52.97 | $50.95 | 11300 |
| 2026-03-04 | 53.46 | $51.93 | 4700 |
| 2026-03-03 | 53.82 | $51.56 | 9149 |
| 2026-03-02 | 54.31 | $52.72 | 12309 |
| 2026-02-27 | 54.64 | $53.55 | 9500 |
| 2026-02-26 | 54.85 | $54.95 | 5600 |
| 2026-02-25 | 54.80 | $54.77 | 4839 |
| 2026-02-24 | 54.77 | $53.85 | 13500 |
| 2026-02-23 | 54.93 | $54.19 | 10622 |
| 2026-02-20 | 55.05 | $54.99 | 6100 |
| 2026-02-19 | 55.01 | $54.29 | 6824 |
| 2026-02-18 | 55.11 | $54.72 | 12514 |
| 2026-02-17 | 55.13 | $54.14 | 8600 |
| 2026-02-13 | 55.28 | $53.77 | 11523 |
| 2026-02-12 | 55.52 | $54.14 | 10100 |
| 2026-02-11 | 55.72 | $55.50 | 8500 |
| 2026-02-10 | 55.66 | $55.99 | 22239 |
| 2026-02-09 | 55.48 | $56.47 | 15502 |
| 2026-02-06 | 55.17 | $55.79 | 20907 |
| 2026-02-05 | 54.94 | $54.11 | 10700 |
| 2026-02-04 | 55.03 | $55.00 | 9427 |
| 2026-02-03 | 54.93 | $55.16 | 13900 |
| 2026-02-02 | 54.79 | $55.33 | 15900 |
| 2026-01-30 | 54.58 | $54.57 | 12700 |
| 2026-01-29 | 54.49 | $54.99 | 6900 |
| 2026-01-28 | 54.30 | $54.39 | 4200 |
| 2026-01-27 | 54.20 | $54.77 | 14200 |
| 2026-01-26 | 54.00 | $53.78 | 6500 |
| 2026-01-23 | 53.97 | $53.32 | 10212 |
| 2026-01-22 | 54.02 | $53.62 | 6120 |
| 2026-01-21 | 54.02 | $53.28 | 28800 |
| 2026-01-20 | 54.09 | $53.06 | 31000 |
| 2026-01-16 | 54.21 | $54.08 | 21404 |
| 2026-01-15 | 54.13 | $54.21 | 11920 |
| 2026-01-14 | 54.00 | $53.68 | 12600 |
| 2026-01-13 | 53.95 | $53.81 | 10520 |
| 2026-01-12 | 53.87 | $53.84 | 79640 |
| 2026-01-09 | 53.76 | $53.54 | 17318 |
| 2026-01-08 | 53.69 | $53.36 | 14126 |
| 2026-01-07 | 53.64 | $53.04 | 14500 |
| 2026-01-06 | 53.65 | $53.99 | 19538 |
| 2026-01-05 | 53.45 | $53.86 | 16400 |
| 2026-01-02 | 53.23 | $53.44 | 26900 |
| 2025-12-31 | 53.07 | $52.55 | 4600 |
| 2025-12-30 | 53.06 | $52.71 | 10703 |
| 2025-12-29 | 53.01 | $52.65 | 9214 |
| 2025-12-26 | 52.96 | $53.01 | 11000 |
| 2025-12-24 | 52.82 | $53.25 | 20800 |
| 2025-12-23 | 52.60 | $52.77 | 5730 |
| 2025-12-22 | 52.44 | $52.35 | 10500 |
| 2025-12-19 | 52.33 | $52.05 | 19711 |
| 2025-12-18 | 52.27 | $51.55 | 4400 |
| 2025-12-17 | 52.29 | $52.11 | 11200 |
| 2025-12-16 | 52.19 | $52.19 | 15700 |
| 2025-12-15 | 52.05 | $52.59 | 16038 |
| 2025-12-12 | 51.80 | $52.26 | 8300 |
| 2025-12-11 | 51.57 | $52.65 | 5404 |
| 2025-12-10 | 51.21 | $52.10 | 8601 |
| 2025-12-09 | 50.91 | $51.28 | 10048 |
| 2025-12-08 | 50.73 | $51.20 | 13824 |
| 2025-12-05 | 50.53 | $51.35 | 6600 |
| 2025-12-04 | 50.26 | $51.04 | 10748 |
| 2025-12-03 | 50.01 | $50.69 | 4600 |
| 2025-12-02 | 49.79 | $50.50 | 4500 |
| 2025-12-01 | 49.57 | $50.14 | 5500 |
| 2025-11-28 | 49.39 | $50.31 | 1429 |
| 2025-11-26 | 49.14 | $49.88 | 5500 |
| 2025-11-25 | 48.94 | $49.25 | 5300 |
| 2025-11-24 | 48.83 | $48.56 | 6066 |
| 2025-11-21 | 48.85 | $48.21 | 6836 |
| 2025-11-20 | 48.95 | $47.76 | 27735 |
| 2025-11-19 | 49.16 | $48.36 | 28311 |
| 2025-11-18 | 49.27 | $48.23 | 5600 |
| 2025-11-17 | 49.42 | $48.62 | 7841 |
| 2025-11-14 | 49.51 | $49.61 | 4524 |
| 2025-11-13 | 49.40 | $49.75 | 20406 |
| 2025-11-12 | 49.24 | $50.68 | 38603 |
| 2025-11-11 | 48.85 | $49.71 | 7138 |
| 2025-11-10 | 48.60 | $49.51 | 5700 |
| 2025-11-07 | 48.36 | $48.71 | 3910 |
| 2025-11-06 | 48.24 | $48.68 | 1700 |
| 2025-11-05 | 48.10 | $48.50 | 2500 |
| 2025-11-04 | 47.98 | $48.23 | 2545 |
| 2025-11-03 | 47.89 | $48.36 | 4000 |
| 2025-10-31 | 47.76 | $48.15 | 7900 |
| 2025-10-30 | 47.65 | $48.03 | 1717 |
| 2025-10-29 | 47.55 | $48.17 | 5700 |
| 2025-10-28 | 47.41 | $48.33 | 1100 |
| 2025-10-27 | 47.20 | $47.90 | 6000 |
| 2025-10-24 | 47.06 | $47.46 | 6200 |
| 2025-10-23 | 46.98 | $47.11 | 3600 |
| 2025-10-22 | 46.97 | $46.76 | 3247 |
| 2025-10-21 | 47.02 | $46.79 | 45300 |
| 2025-10-20 | 47.09 | $47.15 | 8396 |
| 2025-10-17 | 47.08 | $46.82 | 9567 |
| 2025-10-16 | 47.14 | $47.11 | 3046 |
| 2025-10-15 | 47.16 | $47.28 | 6445 |
| 2025-10-14 | 47.14 | $47.09 | 6900 |
| 2025-10-13 | 47.16 | $46.50 | 9800 |
| 2025-10-10 | 47.30 | $45.72 | 11314 |
| 2025-10-09 | 47.64 | $46.63 | 9621 |
| 2025-10-08 | 47.83 | $47.02 | 4300 |
| 2025-10-07 | 47.97 | $47.04 | 7100 |
| 2025-10-06 | 48.13 | $47.39 | 16105 |
| 2025-10-03 | 48.24 | $47.84 | 4422 |
| 2025-10-02 | 48.27 | $47.48 | 6829 |
| 2025-10-01 | 48.37 | $47.88 | 7000 |
| 2025-09-30 | 48.41 | $48.18 | 10400 |
| 2025-09-29 | 48.38 | $48.30 | 3510 |
| 2025-09-26 | 48.32 | $48.23 | 2400 |
| 2025-09-25 | 48.26 | $47.69 | 7200 |
| 2025-09-24 | 48.30 | $48.07 | 3316 |
| 2025-09-23 | 48.26 | $48.24 | 12600 |
| 2025-09-22 | 48.18 | $48.28 | 11735 |
| 2025-09-19 | 48.07 | $48.37 | 9783 |
| 2025-09-18 | 47.92 | $48.09 | 2900 |
| 2025-09-17 | 47.80 | $47.96 | 33200 |
| 2025-09-16 | 47.68 | $47.82 | 6200 |
| 2025-09-15 | 47.57 | $48.13 | 4512 |
| 2025-09-12 | 47.37 | $47.94 | 3600 |
| 2025-09-11 | 47.18 | $48.03 | 13575 |
| 2025-09-10 | 46.94 | $47.34 | 935 |
| 2025-09-09 | 46.80 | $46.92 | 6900 |
| 2025-09-08 | 46.72 | $46.53 | 2346 |
| 2025-09-05 | 46.71 | $46.25 | 2816 |
| 2025-09-04 | 46.75 | $46.58 | 3925 |
| 2025-09-03 | 46.73 | $45.93 | 8706 |
| 2025-09-02 | 46.84 | $46.10 | 14500 |
| 2025-08-29 | 46.92 | $46.42 | 3100 |
| 2025-08-28 | 46.95 | $46.53 | 14079 |
| 2025-08-27 | 46.96 | $46.31 | 6900 |
| 2025-08-26 | 47.01 | $46.61 | 10729 |
| 2025-08-25 | 46.99 | $46.76 | 18546 |
| 2025-08-22 | 46.95 | $47.29 | 5500 |
| 2025-08-21 | 46.77 | $46.46 | 10220 |
| 2025-08-20 | 46.74 | $46.66 | 5245 |
| 2025-08-19 | 46.65 | $46.22 | 11100 |
| 2025-08-18 | 46.64 | $46.44 | 7449 |
| 2025-08-15 | 46.58 | $46.63 | 17400 |
| 2025-08-14 | 46.46 | $47.11 | 13238 |
| 2025-08-13 | 46.21 | $46.74 | 4028 |
| 2025-08-12 | 46.00 | $46.82 | 7941 |
| 2025-08-11 | 45.73 | $45.97 | 13642 |
| 2025-08-08 | 45.60 | $46.09 | 6500 |
| 2025-08-07 | 45.41 | $45.45 | 4826 |
| 2025-08-06 | 45.33 | $45.23 | 3100 |
| 2025-08-05 | 45.27 | $44.86 | 2800 |
| 2025-08-04 | 45.27 | $44.73 | 3200 |
| 2025-08-01 | 45.31 | $44.09 | 22300 |
| 2025-07-31 | 45.47 | $44.78 | 5900 |
| 2025-07-30 | 45.51 | $45.08 | 4200 |
| 2025-07-29 | 45.49 | $45.27 | 2200 |
| 2025-07-28 | 45.43 | $45.14 | 4200 |
| 2025-07-25 | 45.37 | $45.79 | 7045 |
| 2025-07-24 | 45.16 | $45.79 | 4800 |
| 2025-07-23 | 44.91 | $45.62 | 5638 |
| 2025-07-22 | 44.65 | $44.59 | 3000 |
| 2025-07-21 | 44.56 | $44.43 | 4900 |
| 2025-07-18 | 44.49 | $44.26 | 5300 |
| 2025-07-17 | 44.43 | $44.23 | 7309 |
| 2025-07-16 | 44.37 | $43.93 | 21100 |
| 2025-07-15 | 44.35 | $43.68 | 36134 |
| 2025-07-14 | 44.38 | $44.28 | 7300 |
| 2025-07-11 | 44.28 | $44.02 | 5100 |
| 2025-07-10 | 44.21 | $44.27 | 19100 |
| 2025-07-09 | 44.08 | $44.08 | 7700 |
| 2025-07-08 | 43.95 | $43.92 | 32830 |
| 2025-07-07 | 43.83 | $43.76 | 5851 |
| 2025-07-03 | 43.72 | $44.20 | 10200 |
| 2025-07-02 | 43.50 | $43.88 | 13031 |
| 2025-07-01 | 43.30 | $43.44 | 18400 |
| 2025-06-30 | 43.15 | $43.42 | 10341 |
| 2025-06-27 | 42.98 | $43.45 | 17000 |
| 2025-06-26 | 42.77 | $43.38 | 52618 |
| 2025-06-25 | 42.54 | $42.86 | 3647 |
| 2025-06-24 | 42.37 | $42.98 | 13700 |
| 2025-06-23 | 42.15 | $41.98 | 57372 |
| 2025-06-20 | 42.09 | $41.69 | 1608 |
| 2025-06-18 | 42.09 | $41.70 | 5300 |
| 2025-06-17 | 42.07 | $41.38 | 6504 |
| 2025-06-16 | 42.12 | $42.06 | 13019 |
| 2025-06-13 | 42.03 | $41.31 | 12931 |
| 2025-06-12 | 42.07 | $42.02 | 2422 |
| 2025-06-11 | 41.96 | $41.76 | 2530 |
| 2025-06-10 | 41.89 | $41.55 | 900 |
| 2025-06-09 | 41.84 | $41.88 | 11400 |
| 2025-06-06 | 41.71 | $41.77 | 1248 |
| 2025-06-05 | 41.58 | $41.39 | 400 |
| 2025-06-04 | 41.50 | $41.18 | 3300 |
| 2025-06-03 | 41.44 | $41.29 | 2300 |
| 2025-06-02 | 41.34 | $41.01 | 2400 |
| 2025-05-30 | 41.28 | $40.95 | 900 |
| 2025-05-29 | 41.22 | $40.93 | 2300 |
| 2025-05-28 | 41.15 | $40.79 | 3335 |
| 2025-05-27 | 41.08 | $41.21 | 3440 |
| 2025-05-23 | 40.91 | $40.72 | 14145 |
| 2025-05-22 | 40.81 | $40.81 | 1256 |
| 2025-05-21 | 40.67 | $40.69 | 2607 |
| 2025-05-20 | 40.52 | $41.02 | 1506 |
| 2025-05-19 | 40.27 | $40.89 | 2600 |
| 2025-05-16 | 40.00 | $40.64 | 648 |
| 2025-05-15 | 39.74 | $40.69 | 7414 |
| 2025-05-14 | 39.41 | $40.59 | 4344 |
| 2025-05-13 | 39.05 | $40.20 | 1639 |
| 2025-05-12 | 38.70 | $39.74 | 1811 |
| 2025-05-09 | 38.40 | $39.05 | 1400 |
| 2025-05-08 | 38.19 | $38.67 | 4400 |
| 2025-05-07 | 38.01 | $38.42 | 1716 |
| 2025-05-06 | 37.86 | $38.40 | 1600 |
| 2025-05-05 | 37.69 | $38.48 | 1703 |
| 2025-05-02 | 37.47 | $38.60 | 8341 |
| 2025-05-01 | 37.19 | $37.96 | 611 |
| 2025-04-30 | 37.00 | $37.90 | 5500 |
| 2025-04-29 | 36.78 | $38.30 | 3800 |
| 2025-04-28 | 36.45 | $38.00 | 2000 |
| 2025-04-25 | 36.13 | $37.70 | 643 |
| 2025-04-24 | 35.81 | $37.54 | 1300 |
| 2025-04-23 | 35.49 | $37.16 | 2086 |
| 2025-04-22 | 35.19 | $36.45 | 2231 |
| 2025-04-21 | 35.00 | $35.43 | 1620 |
| 2025-04-17 | 35.00 | $35.72 | 1678 |
| 2025-04-16 | 34.95 | $35.34 | 843 |
| 2025-04-15 | 34.97 | $35.78 | 1537 |
| 2025-04-14 | 34.90 | $35.28 | 201 |
| 2025-04-11 | 34.94 | $34.73 | 3809 |
| 2025-04-10 | 35.10 | $33.96 | 14333 |
| 2025-04-09 | 35.46 | $35.05 | 10444 |
| 2025-04-08 | 35.65 | $32.43 | 8500 |
| 2025-04-07 | 36.42 | $32.83 | 4615 |
| 2025-04-04 | 37.25 | $33.37 | 27700 |
| 2025-04-03 | 38.09 | $35.79 | 11200 |
| 2025-04-02 | 38.55 | $37.97 | 1765 |
| 2025-04-01 | 38.63 | $37.73 | 1121 |
| 2025-03-31 | 38.77 | $37.89 | 18600 |
| 2025-03-28 | 38.90 | $37.97 | 14264 |
| 2025-03-27 | 39.02 | $38.74 | 4500 |
| 2025-03-26 | 39.00 | $38.99 | 6400 |
| 2025-03-25 | 38.92 | $39.41 | 7900 |
| 2025-03-24 | 38.73 | $39.10 | 700 |
| 2025-03-21 | 38.57 | $38.70 | 1635 |
| 2025-03-20 | 38.47 | $38.61 | 3701 |
| 2025-03-19 | 38.37 | $39.03 | 1502 |
| 2025-03-18 | 38.16 | $38.82 | 12500 |
| 2025-03-17 | 37.96 | $38.38 | 1238 |
| 2025-03-14 | 37.82 | $37.96 | 1743 |
| 2025-03-13 | 37.74 | $36.87 | 2000 |
| 2025-03-12 | 37.87 | $37.08 | 10735 |
| 2025-03-11 | 37.97 | $36.78 | 3500 |
| 2025-03-10 | 38.16 | $36.84 | 9900 |
| 2025-03-07 | 38.35 | $38.31 | 1600 |
| 2025-03-06 | 38.26 | $38.12 | 4000 |
| 2025-03-05 | 38.20 | $38.46 | 9900 |
| 2025-03-04 | 38.04 | $37.26 | 12100 |
| 2025-03-03 | 38.11 | $37.97 | 13600 |
| 2025-02-28 | 38.04 | $38.01 | 2049 |
| 2025-02-27 | 37.94 | $37.80 | 4343 |
| 2025-02-26 | 37.86 | $37.84 | 10592 |
| 2025-02-25 | 37.76 | $37.56 | 5515 |
| 2025-02-24 | 37.69 | $37.18 | 1800 |
| 2025-02-21 | 37.69 | $37.32 | 9000 |
| 2025-02-20 | 37.66 | $37.64 | 2911 |
| 2025-02-19 | 37.54 | $37.81 | 5800 |
| 2025-02-18 | 37.36 | $38.08 | 5300 |
| 2025-02-14 | 37.09 | $37.49 | 7006 |
| 2025-02-13 | 36.90 | $37.06 | 30200 |
| 2025-02-12 | 36.76 | $37.10 | 4706 |
| 2025-02-11 | 36.59 | $36.77 | 600 |
| 2025-02-10 | 36.45 | $36.42 | 3636 |
| 2025-02-07 | 36.36 | $36.53 | 1247 |
| 2025-02-06 | 36.23 | $36.70 | 1818 |
| 2025-02-05 | 36.03 | $36.11 | 3782 |
| 2025-02-04 | 35.93 | $35.78 | 28290 |
| 2025-02-03 | 35.87 | $35.53 | 2100 |
| 2025-01-31 | 35.85 | $35.99 | 939 |
| 2025-01-30 | 35.72 | $36.25 | 6903 |
| 2025-01-29 | 35.52 | $36.07 | 4900 |
| 2025-01-28 | 35.31 | $35.98 | 11534 |
| 2025-01-27 | 35.09 | $35.96 | 2100 |
| 2025-01-24 | 34.83 | $35.63 | 700 |
| 2025-01-23 | 34.60 | $35.50 | 802 |
| 2025-01-22 | 34.36 | $34.94 | 1100 |
| 2025-01-21 | 34.19 | $35.37 | 3300 |
| 2025-01-17 | 33.90 | $34.77 | 2700 |
| 2025-01-16 | 33.69 | $34.58 | 600 |
| 2025-01-15 | 33.49 | $34.50 | 53135 |
| 2025-01-14 | 33.27 | $33.39 | 226 |
| 2025-01-13 | 33.25 | $33.11 | 1308 |
| 2025-01-10 | 33.29 | $32.88 | 2300 |
| 2025-01-08 | 33.38 | $33.56 | 1048 |
| 2025-01-07 | 33.34 | $33.59 | 1100 |
| 2025-01-06 | 33.29 | $33.45 | 2600 |
| 2025-01-03 | 33.26 | $33.28 | 200 |
| 2025-01-02 | 33.26 | $32.70 | 240 |
| 2024-12-31 | 33.39 | $33.14 | 149 |
| 2024-12-30 | 33.44 | $33.22 | 209 |
| 2024-12-27 | 33.48 | $33.17 | 1028 |
| 2024-12-26 | 33.54 | $33.29 | 200 |
| 2024-12-24 | 33.59 | $33.28 | 329 |
| 2024-12-23 | 33.64 | $33.40 | 537 |
| 2024-12-20 | 33.68 | $33.17 | 500 |
| 2024-12-19 | 33.77 | $32.89 | 126 |
| 2024-12-18 | 33.93 | $32.87 | 300 |
| 2024-12-17 | 34.12 | $33.67 | 200 |
| 2024-12-16 | 34.17 | $34.07 | 344 |
| 2024-12-13 | 34.15 | $33.83 | 400 |
| 2024-12-12 | 34.16 | $34.07 | 444 |
| 2024-12-11 | 34.13 | $34.10 | 425 |
| 2024-12-10 | 34.08 | $34.12 | 800 |
| 2024-12-09 | 34.02 | $34.34 | 600 |
| 2024-12-06 | 33.90 | $33.94 | 146 |
| 2024-12-05 | 33.84 | $34.01 | 326 |
| 2024-12-04 | 33.75 | $33.62 | 229 |
| 2024-12-03 | 33.73 | $33.77 | 140 |
| 2024-12-02 | 33.67 | $33.55 | 10400 |
| 2024-11-29 | 33.64 | $33.69 | 104 |
| 2024-11-27 | 33.58 | $33.37 | 300 |
| 2024-11-26 | 33.58 | $33.28 | 1000 |
| 2024-11-25 | 33.59 | $33.45 | 337 |
| 2024-11-22 | 33.56 | $33.38 | 300 |
| 2024-11-21 | 33.54 | $33.53 | 200 |
| 2024-11-20 | 33.49 | $33.29 | 329 |
| 2024-11-19 | 33.47 | $33.45 | 200 |
| 2024-11-18 | 33.41 | $33.62 | 300 |
| 2024-11-15 | 33.30 | $33.20 | 222 |
| 2024-11-14 | 33.26 | $33.05 | 110 |
| 2024-11-13 | 33.25 | $32.95 | 229 |
| 2024-11-12 | 33.25 | $33.08 | 207 |
| 2024-11-11 | 33.22 | $33.51 | 115 |
| 2024-11-08 | 33.09 | $33.28 | 1012 |
| 2024-11-07 | 32.98 | $33.59 | 300 |
| 2024-11-06 | 32.79 | $33.64 | 25300 |
| 2024-11-05 | 32.55 | $32.84 | 320 |
| 2024-11-04 | 32.45 | $32.44 | 300 |
| 2024-11-01 | 32.41 | $32.35 | 24705 |
| 2024-10-31 | 32.37 | $32.04 | 1000 |
| 2024-10-30 | 32.40 | $32.22 | 109 |
| 2024-10-29 | 32.39 | $32.31 | 532 |
| 2024-10-28 | 32.36 | $32.29 | 300 |
| 2024-10-25 | 32.32 | $31.87 | 102 |
| 2024-10-24 | 32.36 | $32.25 | 6000 |
| 2024-10-23 | 32.33 | $32.05 | 400 |
| 2024-10-22 | 32.33 | $32.32 | 435 |
| 2024-10-21 | 32.27 | $32.24 | 500 |
| 2024-10-18 | 32.22 | $32.67 | 346 |
| 2024-10-17 | 32.06 | $32.36 | 2331 |
| 2024-10-16 | 31.94 | $32.34 | 623 |
| 2024-10-15 | 31.81 | $31.82 | 6003 |
| 2024-10-14 | 31.75 | $32.27 | 10211 |
| 2024-10-11 | 31.60 | $31.90 | 107 |
| 2024-10-10 | 31.49 | $31.47 | 206 |
| 2024-10-09 | 31.45 | $31.38 | 1300 |
| 2024-10-08 | 31.43 | $31.24 | 218 |
| 2024-10-07 | 31.43 | $31.71 | 300 |
| 2024-10-04 | 31.33 | $31.53 | 140 |
| 2024-10-03 | 31.24 | $30.88 | 102 |
| 2024-10-02 | 31.28 | $31.15 | 534 |
| 2024-10-01 | 31.27 | $30.97 | 123 |
| 2024-09-30 | 31.29 | $31.29 | 2021 |
| 2024-09-27 | 31.24 | $31.47 | 600 |
| 2024-09-26 | 31.15 | $31.93 | 600 |
| 2024-09-25 | 30.94 | $31.10 | 400 |
| 2024-09-24 | 30.87 | $31.63 | 300 |
| 2024-09-23 | 30.68 | $30.96 | 300 |
| 2024-09-20 | 30.60 | $31.06 | 300 |
| 2024-09-19 | 30.48 | $31.02 | 500 |
| 2024-09-18 | 30.35 | $30.54 | 2200 |
| 2024-09-17 | 30.30 | $30.50 | 300 |
| 2024-09-16 | 30.25 | $30.41 | 536 |
| 2024-09-13 | 30.21 | $30.19 | 1006 |
| 2024-09-12 | 30.21 | $29.89 | 1006 |
| 2024-09-11 | 30.27 | $29.77 | 2100 |
| 2024-09-10 | 30.37 | $29.75 | 734 |
| 2024-09-09 | 30.48 | $30.06 | 4141 |
| 2024-09-06 | 30.55 | $29.87 | 1700 |
| 2024-09-05 | 30.67 | $30.40 | 500 |
| 2024-09-04 | 30.69 | $30.30 | 400 |
| 2024-09-03 | 30.74 | $30.35 | 26400 |
| 2024-08-30 | 30.78 | $31.03 | 608 |
| 2024-08-29 | 30.68 | $30.90 | 1644 |
| 2024-08-28 | 30.59 | $30.94 | 5642 |
| 2024-08-27 | 30.48 | $31.18 | 8100 |
| 2024-08-26 | 30.30 | $30.92 | 11500 |
| 2024-08-23 | 30.14 | $30.97 | 1173 |
| 2024-08-22 | 29.95 | $30.41 | 1820 |
| 2024-08-21 | 29.84 | $30.35 | 544 |
| 2024-08-20 | 29.72 | $30.27 | 3515 |
| 2024-08-19 | 29.61 | $30.61 | 203 |
| 2024-08-16 | 29.40 | $30.29 | 102 |
| 2024-08-15 | 29.23 | $30.04 | 422 |
| 2024-08-14 | 29.08 | $29.44 | 244 |
| 2024-08-13 | 29.04 | $29.26 | 205 |
| 2024-08-12 | 29.04 | $28.87 | 15100 |
| 2024-08-09 | 29.11 | $28.92 | 200 |
| 2024-08-08 | 29.20 | $28.67 | 441 |
| 2024-08-07 | 29.34 | $28.26 | 600 |
| 2024-08-06 | 29.60 | $28.01 | 210 |
| 2024-08-05 | 29.96 | $28.15 | 4900 |
| 2024-08-02 | 30.34 | $28.72 | 400 |
| 2024-08-01 | 30.67 | $29.86 | 223 |
| 2024-07-31 | 30.80 | $30.88 | 122 |
| 2024-07-30 | 30.74 | $30.62 | 7200 |
| 2024-07-29 | 30.72 | $30.55 | 329 |
| 2024-07-26 | 30.71 | $30.58 | 700 |
| 2024-07-25 | 30.69 | $30.46 | 3744 |
| 2024-07-24 | 30.69 | $30.56 | 335 |
| 2024-07-23 | 30.67 | $30.78 | 800 |
| 2024-07-22 | 30.59 | $30.74 | 332 |
| 2024-07-19 | 30.51 | $30.33 | 2249 |
| 2024-07-18 | 30.49 | $30.59 | 325 |
| 2024-07-17 | 30.42 | $30.94 | 2218 |
| 2024-07-16 | 30.26 | $30.79 | 7142 |
| 2024-07-15 | 30.11 | $30.56 | 112 |
| 2024-07-12 | 29.97 | $30.37 | 400 |
| 2024-07-11 | 29.86 | $30.27 | 1200 |
| 2024-07-10 | 29.74 | $30.10 | 400 |
| 2024-07-09 | 29.64 | $29.85 | 347 |
| 2024-07-08 | 29.57 | $29.83 | 3326 |
| 2024-07-05 | 29.50 | $30.06 | 300 |
| 2024-07-03 | 29.37 | $29.96 | 300 |
| 2024-07-02 | 29.24 | $29.84 | 241 |
| 2024-07-01 | 29.11 | $29.63 | 300 |
| 2024-06-28 | 29.00 | $29.28 | 122 |
| 2024-06-27 | 28.95 | $28.86 | 419 |
| 2024-06-26 | 28.98 | $28.94 | 320 |
| 2024-06-25 | 29.00 | $28.94 | 823 |
| 2024-06-24 | 29.02 | $29.20 | 800 |
| 2024-06-21 | 29.00 | $28.55 | 622 |
| 2024-06-20 | 29.11 | $29.04 | 8500 |
| 2024-06-18 | 29.13 | $28.82 | 409 |
| 2024-06-17 | 29.20 | $28.72 | 1400 |
| 2024-06-14 | 29.30 | $28.27 | 3735 |
| 2024-06-13 | 29.52 | $28.52 | 4240 |
| 2024-06-12 | 29.71 | $28.99 | 1609 |
| 2024-06-11 | 29.84 | $28.76 | 137 |
| 2024-06-10 | 30.04 | $29.48 | 500 |
| 2024-06-07 | 30.11 | $29.65 | 343 |
| 2024-06-06 | 30.16 | $29.72 | 200 |
| 2024-06-05 | 30.19 | $29.61 | 1145 |
| 2024-06-04 | 30.26 | $29.73 | 3308 |
| 2024-06-03 | 30.30 | $30.10 | 1441 |
| 2024-05-31 | 30.27 | $30.03 | 1300 |
| 2024-05-30 | 30.25 | $29.84 | 900 |
| 2024-05-29 | 30.25 | $29.58 | 4445 |
| 2024-05-28 | 30.31 | $30.09 | 4101 |
| 2024-05-24 | 30.27 | $30.09 | 3577 |
| 2024-05-23 | 30.22 | $29.80 | 4600 |
| 2024-05-22 | 30.21 | $30.03 | 6000 |
| 2024-05-21 | 30.15 | $30.37 | 10000 |
| 2024-05-20 | 30.00 | $30.18 | 6504 |
| 2024-05-17 | 29.87 | $30.33 | 4927 |
| 2024-05-16 | 29.67 | $30.14 | 300 |
| 2024-05-15 | 29.48 | $30.01 | 2500 |
| 2024-05-14 | 29.28 | $29.75 | 1814 |
| 2024-05-13 | 29.11 | $29.60 | 3100 |
| 2024-05-10 | 28.93 | $29.52 | 2634 |
| 2024-05-09 | 28.73 | $29.21 | 1145 |
| 2024-05-08 | 28.57 | $28.95 | 4300 |
| 2024-05-07 | 28.43 | $28.81 | 3900 |
| 2024-05-06 | 28.30 | $28.64 | 3318 |
| 2024-05-03 | 28.18 | $28.39 | 713 |
| 2024-05-02 | 28.09 | $28.33 | 208 |
| 2024-05-01 | 27.99 | $27.93 | 639 |
| 2024-04-30 | 27.96 | $27.93 | 2400 |
| 2024-04-29 | 27.93 | $28.17 | 800 |
| 2024-04-26 | 27.84 | $28.09 | 823 |
| 2024-04-25 | 27.75 | $28.13 | 1101 |
| 2024-04-24 | 27.63 | $27.90 | 300 |
| 2024-04-23 | 27.54 | $28.00 | 1542 |
| 2024-04-22 | 27.41 | $27.70 | 625 |
| 2024-04-19 | 27.33 | $27.29 | 120 |
| 2024-04-18 | 27.32 | $27.03 | 200 |
| 2024-04-17 | 27.36 | $26.73 | 200 |
| 2024-04-16 | 27.47 | $26.55 | 200 |
| 2024-04-15 | 27.63 | $26.93 | 323 |
| 2024-04-12 | 27.74 | $26.96 | 114 |
| 2024-04-11 | 27.85 | $27.30 | 138 |
| 2024-04-10 | 27.91 | $27.56 | 112 |
| 2024-04-09 | 27.92 | $27.83 | 329 |
| 2024-04-08 | 27.87 | $27.92 | 318 |
| 2024-04-05 | 27.79 | $27.67 | 205 |
| 2024-04-04 | 27.74 | $27.64 | 215 |
| 2024-04-03 | 27.70 | $27.76 | 108 |
| 2024-04-02 | 27.61 | $27.48 | 406 |
| 2024-04-01 | 27.57 | $27.47 | 533 |
| 2024-03-28 | 27.52 | $27.64 | 1700 |
| 2024-03-27 | 27.42 | $27.61 | 128 |
| 2024-03-26 | 27.31 | $27.41 | 233 |
| 2024-03-25 | 27.22 | $27.24 | 115 |
| 2024-03-22 | 27.15 | $27.32 | 112 |
| 2024-03-21 | 27.05 | $27.40 | 128 |
| 2024-03-20 | 26.91 | $27.06 | 1801 |
| 2024-03-19 | 26.81 | $26.74 | 100 |
| 2024-03-18 | 26.77 | $26.70 | 1238 |
| 2024-03-15 | 26.72 | $26.72 | 101 |
| 2024-03-14 | 26.66 | $26.54 | 201 |
| 2024-03-13 | 26.63 | $26.88 | 411 |
| 2024-03-12 | 26.51 | $26.87 | 320 |
| 2024-03-11 | 26.37 | $26.72 | 306 |
| 2024-03-08 | 26.24 | $26.71 | 303 |
| 2024-03-07 | 26.09 | $26.57 | 301 |
| 2024-03-06 | 25.95 | $26.31 | 2905 |
| 2024-03-05 | 25.83 | $26.14 | 409 |
| 2024-03-04 | 25.72 | $26.02 | 105 |
| 2024-03-01 | 25.63 | $25.98 | 421 |
| 2024-02-29 | 25.52 | $25.79 | 340 |
| 2024-02-28 | 25.44 | $25.65 | 1506 |
| 2024-02-27 | 25.37 | $25.78 | 401 |
| 2024-02-26 | 25.26 | $25.59 | 2113 |
| 2024-02-23 | 25.17 | $25.75 | 2027 |
| 2024-02-22 | 25.03 | $25.56 | 3904 |
| 2024-02-21 | 24.91 | $25.36 | 1700 |
| 2024-02-20 | 24.82 | $25.29 | 3200 |
| 2024-02-16 | 24.72 | $24.94 | 1439 |
| 2024-02-15 | 24.69 | $24.88 | 1601 |
| 2024-02-14 | 24.66 | $24.50 | 900 |
| 2024-02-13 | 24.70 | $24.26 | 101 |
| 2024-02-12 | 24.81 | $24.73 | 105 |
| 2024-02-09 | 24.83 | $24.59 | 308 |
| 2024-02-08 | 24.89 | $24.51 | 406 |
| 2024-02-07 | 24.97 | $24.81 | 1600 |
| 2024-02-06 | 25.01 | $24.94 | 600 |
| 2024-02-05 | 25.02 | $24.87 | 201 |
| 2024-02-02 | 25.04 | $25.09 | 1332 |
| 2024-02-01 | 25.03 | $25.02 | 400 |
| 2024-01-31 | 25.03 | $25.16 | 200 |
| 2024-01-30 | 24.99 | $25.33 | 601 |
| 2024-01-29 | 24.92 | $25.14 | 216 |
| 2024-01-26 | 24.87 | $25.21 | 101 |
| 2024-01-25 | 24.80 | $25.10 | 201 |
| 2024-01-24 | 24.75 | $25.05 | 203 |
| 2024-01-23 | 24.70 | $24.69 | 200 |
| 2024-01-22 | 24.71 | $24.54 | 202 |
| 2024-01-19 | 24.76 | $24.59 | 202 |
| 2024-01-18 | 24.81 | $24.29 | 1001 |
| 2024-01-17 | 24.92 | $24.20 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
62.90
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.54
Average
40.58
Maximum
62.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 62.90 | $63.21 | 4926 |
| 2026-07-21 | 62.65 | $62.62 | 13522 |
| 2026-07-20 | 62.52 | $61.97 | 122918 |
| 2026-07-17 | 62.55 | $61.96 | 6900 |
| 2026-07-16 | 62.58 | $62.51 | 8640 |
| 2026-07-15 | 62.43 | $63.32 | 9800 |
| 2026-07-14 | 61.97 | $62.59 | 5541 |
| 2026-07-13 | 61.63 | $61.65 | 5242 |
| 2026-07-10 | 61.50 | $61.82 | 3756 |
| 2026-07-09 | 61.27 | $61.36 | 5015 |
| 2026-07-08 | 61.13 | $60.78 | 5284 |
| 2026-07-07 | 61.13 | $61.30 | 4132 |
| 2026-07-06 | 60.95 | $61.64 | 4700 |
| 2026-07-02 | 60.61 | $60.50 | 4600 |
| 2026-07-01 | 60.55 | $60.15 | 6626 |
| 2026-06-30 | 60.57 | $59.59 | 6400 |
| 2026-06-29 | 60.76 | $59.81 | 1639 |
| 2026-06-26 | 60.91 | $59.80 | 10131 |
| 2026-06-25 | 61.08 | $60.11 | 4643 |
| 2026-06-24 | 61.17 | $60.04 | 4100 |
| 2026-06-23 | 61.29 | $61.12 | 3335 |
| 2026-06-22 | 61.06 | $61.49 | 4700 |
| 2026-06-18 | 60.64 | $60.95 | 18822 |
| 2026-06-17 | 60.29 | $60.83 | 10716 |
| 2026-06-16 | 59.87 | $60.91 | 34400 |
| 2026-06-15 | 59.32 | $60.20 | 24649 |
| 2026-06-12 | 58.86 | $59.90 | 11800 |
| 2026-06-11 | 58.37 | $58.77 | 3111 |
| 2026-06-10 | 58.13 | $57.34 | 2811 |
| 2026-06-09 | 58.28 | $58.06 | 15713 |
| 2026-06-08 | 58.22 | $58.01 | 1447 |
| 2026-06-05 | 58.15 | $57.82 | 3000 |
| 2026-06-04 | 58.11 | $58.68 | 11700 |
| 2026-06-03 | 57.78 | $57.68 | 5090 |
| 2026-06-02 | 57.68 | $58.30 | 4500 |
| 2026-06-01 | 57.35 | $57.52 | 2100 |
| 2026-05-29 | 57.19 | $57.21 | 5100 |
| 2026-05-28 | 57.08 | $56.89 | 3149 |
| 2026-05-27 | 57.04 | $57.15 | 11912 |
| 2026-05-26 | 56.89 | $57.55 | 2000 |
| 2026-05-22 | 56.58 | $56.83 | 34700 |
| 2026-05-21 | 56.42 | $57.02 | 1300 |
| 2026-05-20 | 56.15 | $56.82 | 5900 |
| 2026-05-19 | 55.88 | $55.38 | 1301 |
| 2026-05-18 | 56.01 | $55.70 | 4400 |
| 2026-05-15 | 56.05 | $55.26 | 4406 |
| 2026-05-14 | 56.23 | $55.98 | 3655 |
| 2026-05-13 | 56.22 | $56.07 | 9700 |
| 2026-05-12 | 56.16 | $55.82 | 1423 |
| 2026-05-11 | 56.17 | $55.80 | 1100 |
| 2026-05-08 | 56.16 | $55.76 | 4813 |
| 2026-05-07 | 56.16 | $55.67 | 3514 |
| 2026-05-06 | 56.17 | $56.63 | 2616 |
| 2026-05-05 | 55.87 | $54.99 | 2003 |
| 2026-05-04 | 56.00 | $54.59 | 34937 |
| 2026-05-01 | 56.28 | $55.66 | 2900 |
| 2026-04-30 | 56.27 | $55.80 | 1000 |
| 2026-04-29 | 56.18 | $54.98 | 4100 |
| 2026-04-28 | 56.32 | $55.49 | 2109 |
| 2026-04-27 | 56.31 | $55.26 | 5039 |
| 2026-04-24 | 56.35 | $54.97 | 4919 |
| 2026-04-23 | 56.46 | $54.81 | 2600 |
| 2026-04-22 | 56.63 | $55.38 | 1300 |
| 2026-04-21 | 56.62 | $55.65 | 2121 |
| 2026-04-20 | 56.49 | $56.45 | 2900 |
| 2026-04-17 | 56.05 | $56.37 | 3939 |
| 2026-04-16 | 55.51 | $55.20 | 7925 |
| 2026-04-15 | 55.20 | $55.68 | 5101 |
| 2026-04-14 | 54.64 | $55.45 | 25833 |
| 2026-04-13 | 54.01 | $55.01 | 2800 |
| 2026-04-10 | 53.36 | $54.51 | 1412 |
| 2026-04-09 | 52.71 | $54.45 | 4014 |
| 2026-04-08 | 51.93 | $54.31 | 4354 |
| 2026-04-07 | 51.01 | $52.11 | 3827 |
| 2026-04-06 | 50.58 | $51.96 | 3200 |
| 2026-04-02 | 50.11 | $51.59 | 4926 |
| 2026-04-01 | 49.65 | $51.78 | 23744 |
| 2026-03-31 | 49.05 | $50.90 | 9100 |
| 2026-03-30 | 48.61 | $48.93 | 31149 |
| 2026-03-27 | 48.70 | $48.74 | 7728 |
| 2026-03-26 | 48.90 | $49.60 | 24100 |
| 2026-03-25 | 48.89 | $50.57 | 5563 |
| 2026-03-24 | 48.58 | $49.81 | 4500 |
| 2026-03-23 | 48.47 | $49.77 | 13612 |
| 2026-03-20 | 48.37 | $48.65 | 3935 |
| 2026-03-19 | 48.64 | $49.50 | 8721 |
| 2026-03-18 | 48.71 | $49.42 | 6522 |
| 2026-03-17 | 48.86 | $49.76 | 20348 |
| 2026-03-16 | 48.95 | $49.40 | 101200 |
| 2026-03-13 | 49.21 | $48.62 | 11700 |
| 2026-03-12 | 49.80 | $49.16 | 15214 |
| 2026-03-11 | 50.37 | $50.54 | 6305 |
| 2026-03-10 | 50.65 | $50.75 | 21280 |
| 2026-03-09 | 50.95 | $50.47 | 13300 |
| 2026-03-06 | 51.43 | $50.25 | 14500 |
| 2026-03-05 | 52.09 | $50.95 | 11300 |
| 2026-03-04 | 52.70 | $51.93 | 4700 |
| 2026-03-03 | 53.14 | $51.56 | 9149 |
| 2026-03-02 | 53.80 | $52.72 | 12309 |
| 2026-02-27 | 54.25 | $53.55 | 9500 |
| 2026-02-26 | 54.53 | $54.95 | 5600 |
| 2026-02-25 | 54.43 | $54.77 | 4839 |
| 2026-02-24 | 54.37 | $53.85 | 13500 |
| 2026-02-23 | 54.59 | $54.19 | 10622 |
| 2026-02-20 | 54.75 | $54.99 | 6100 |
| 2026-02-19 | 54.68 | $54.29 | 6824 |
| 2026-02-18 | 54.82 | $54.72 | 12514 |
| 2026-02-17 | 54.86 | $54.14 | 8600 |
| 2026-02-13 | 55.08 | $53.77 | 11523 |
| 2026-02-12 | 55.46 | $54.14 | 10100 |
| 2026-02-11 | 55.79 | $55.50 | 8500 |
| 2026-02-10 | 55.76 | $55.99 | 22239 |
| 2026-02-09 | 55.56 | $56.47 | 15502 |
| 2026-02-06 | 55.15 | $55.79 | 20907 |
| 2026-02-05 | 54.86 | $54.11 | 10700 |
| 2026-02-04 | 55.02 | $55.00 | 9427 |
| 2026-02-03 | 54.93 | $55.16 | 13900 |
| 2026-02-02 | 54.77 | $55.33 | 15900 |
| 2026-01-30 | 54.50 | $54.57 | 12700 |
| 2026-01-29 | 54.40 | $54.99 | 6900 |
| 2026-01-28 | 54.15 | $54.39 | 4200 |
| 2026-01-27 | 54.02 | $54.77 | 14200 |
| 2026-01-26 | 53.74 | $53.78 | 6500 |
| 2026-01-23 | 53.71 | $53.32 | 10212 |
| 2026-01-22 | 53.80 | $53.62 | 6120 |
| 2026-01-21 | 53.82 | $53.28 | 28800 |
| 2026-01-20 | 53.95 | $53.06 | 31000 |
| 2026-01-16 | 54.16 | $54.08 | 21404 |
| 2026-01-15 | 54.08 | $54.21 | 11920 |
| 2026-01-14 | 53.94 | $53.68 | 12600 |
| 2026-01-13 | 53.92 | $53.81 | 10520 |
| 2026-01-12 | 53.85 | $53.84 | 79640 |
| 2026-01-09 | 53.74 | $53.54 | 17318 |
| 2026-01-08 | 53.70 | $53.36 | 14126 |
| 2026-01-07 | 53.68 | $53.04 | 14500 |
| 2026-01-06 | 53.76 | $53.99 | 19538 |
| 2026-01-05 | 53.53 | $53.86 | 16400 |
| 2026-01-02 | 53.28 | $53.44 | 26900 |
| 2025-12-31 | 53.10 | $52.55 | 4600 |
| 2025-12-30 | 53.15 | $52.71 | 10703 |
| 2025-12-29 | 53.15 | $52.65 | 9214 |
| 2025-12-26 | 53.15 | $53.01 | 11000 |
| 2025-12-24 | 53.03 | $53.25 | 20800 |
| 2025-12-23 | 52.78 | $52.77 | 5730 |
| 2025-12-22 | 52.62 | $52.35 | 10500 |
| 2025-12-19 | 52.55 | $52.05 | 19711 |
| 2025-12-18 | 52.53 | $51.55 | 4400 |
| 2025-12-17 | 52.66 | $52.11 | 11200 |
| 2025-12-16 | 52.62 | $52.19 | 15700 |
| 2025-12-15 | 52.52 | $52.59 | 16038 |
| 2025-12-12 | 52.26 | $52.26 | 8300 |
| 2025-12-11 | 52.04 | $52.65 | 5404 |
| 2025-12-10 | 51.62 | $52.10 | 8601 |
| 2025-12-09 | 51.26 | $51.28 | 10048 |
| 2025-12-08 | 51.08 | $51.20 | 13824 |
| 2025-12-05 | 50.87 | $51.35 | 6600 |
| 2025-12-04 | 50.55 | $51.04 | 10748 |
| 2025-12-03 | 50.25 | $50.69 | 4600 |
| 2025-12-02 | 49.98 | $50.50 | 4500 |
| 2025-12-01 | 49.70 | $50.14 | 5500 |
| 2025-11-28 | 49.47 | $50.31 | 1429 |
| 2025-11-26 | 49.13 | $49.88 | 5500 |
| 2025-11-25 | 48.85 | $49.25 | 5300 |
| 2025-11-24 | 48.71 | $48.56 | 6066 |
| 2025-11-21 | 48.75 | $48.21 | 6836 |
| 2025-11-20 | 48.90 | $47.76 | 27735 |
| 2025-11-19 | 49.22 | $48.36 | 28311 |
| 2025-11-18 | 49.43 | $48.23 | 5600 |
| 2025-11-17 | 49.70 | $48.62 | 7841 |
| 2025-11-14 | 49.91 | $49.61 | 4524 |
| 2025-11-13 | 49.83 | $49.75 | 20406 |
| 2025-11-12 | 49.68 | $50.68 | 38603 |
| 2025-11-11 | 49.18 | $49.71 | 7138 |
| 2025-11-10 | 48.88 | $49.51 | 5700 |
| 2025-11-07 | 48.57 | $48.71 | 3910 |
| 2025-11-06 | 48.43 | $48.68 | 1700 |
| 2025-11-05 | 48.27 | $48.50 | 2500 |
| 2025-11-04 | 48.12 | $48.23 | 2545 |
| 2025-11-03 | 48.03 | $48.36 | 4000 |
| 2025-10-31 | 47.86 | $48.15 | 7900 |
| 2025-10-30 | 47.72 | $48.03 | 1717 |
| 2025-10-29 | 47.59 | $48.17 | 5700 |
| 2025-10-28 | 47.39 | $48.33 | 1100 |
| 2025-10-27 | 47.08 | $47.90 | 6000 |
| 2025-10-24 | 46.85 | $47.46 | 6200 |
| 2025-10-23 | 46.71 | $47.11 | 3600 |
| 2025-10-22 | 46.65 | $46.76 | 3247 |
| 2025-10-21 | 46.70 | $46.79 | 45300 |
| 2025-10-20 | 46.75 | $47.15 | 8396 |
| 2025-10-17 | 46.70 | $46.82 | 9567 |
| 2025-10-16 | 46.75 | $47.11 | 3046 |
| 2025-10-15 | 46.73 | $47.28 | 6445 |
| 2025-10-14 | 46.65 | $47.09 | 6900 |
| 2025-10-13 | 46.62 | $46.50 | 9800 |
| 2025-10-10 | 46.78 | $45.72 | 11314 |
| 2025-10-09 | 47.23 | $46.63 | 9621 |
| 2025-10-08 | 47.49 | $47.02 | 4300 |
| 2025-10-07 | 47.68 | $47.04 | 7100 |
| 2025-10-06 | 47.90 | $47.39 | 16105 |
| 2025-10-03 | 48.06 | $47.84 | 4422 |
| 2025-10-02 | 48.12 | $47.48 | 6829 |
| 2025-10-01 | 48.29 | $47.88 | 7000 |
| 2025-09-30 | 48.37 | $48.18 | 10400 |
| 2025-09-29 | 48.36 | $48.30 | 3510 |
| 2025-09-26 | 48.30 | $48.23 | 2400 |
| 2025-09-25 | 48.25 | $47.69 | 7200 |
| 2025-09-24 | 48.35 | $48.07 | 3316 |
| 2025-09-23 | 48.34 | $48.24 | 12600 |
| 2025-09-22 | 48.27 | $48.28 | 11735 |
| 2025-09-19 | 48.16 | $48.37 | 9783 |
| 2025-09-18 | 47.99 | $48.09 | 2900 |
| 2025-09-17 | 47.85 | $47.96 | 33200 |
| 2025-09-16 | 47.73 | $47.82 | 6200 |
| 2025-09-15 | 47.61 | $48.13 | 4512 |
| 2025-09-12 | 47.36 | $47.94 | 3600 |
| 2025-09-11 | 47.10 | $48.03 | 13575 |
| 2025-09-10 | 46.76 | $47.34 | 935 |
| 2025-09-09 | 46.56 | $46.92 | 6900 |
| 2025-09-08 | 46.44 | $46.53 | 2346 |
| 2025-09-05 | 46.42 | $46.25 | 2816 |
| 2025-09-04 | 46.48 | $46.58 | 3925 |
| 2025-09-03 | 46.45 | $45.93 | 8706 |
| 2025-09-02 | 46.61 | $46.10 | 14500 |
| 2025-08-29 | 46.75 | $46.42 | 3100 |
| 2025-08-28 | 46.82 | $46.53 | 14079 |
| 2025-08-27 | 46.85 | $46.31 | 6900 |
| 2025-08-26 | 46.96 | $46.61 | 10729 |
| 2025-08-25 | 46.98 | $46.76 | 18546 |
| 2025-08-22 | 46.96 | $47.29 | 5500 |
| 2025-08-21 | 46.75 | $46.46 | 10220 |
| 2025-08-20 | 46.75 | $46.66 | 5245 |
| 2025-08-19 | 46.67 | $46.22 | 11100 |
| 2025-08-18 | 46.71 | $46.44 | 7449 |
| 2025-08-15 | 46.67 | $46.63 | 17400 |
| 2025-08-14 | 46.55 | $47.11 | 13238 |
| 2025-08-13 | 46.25 | $46.74 | 4028 |
| 2025-08-12 | 45.99 | $46.82 | 7941 |
| 2025-08-11 | 45.63 | $45.97 | 13642 |
| 2025-08-08 | 45.46 | $46.09 | 6500 |
| 2025-08-07 | 45.21 | $45.45 | 4826 |
| 2025-08-06 | 45.10 | $45.23 | 3100 |
| 2025-08-05 | 45.02 | $44.86 | 2800 |
| 2025-08-04 | 45.05 | $44.73 | 3200 |
| 2025-08-01 | 45.11 | $44.09 | 22300 |
| 2025-07-31 | 45.39 | $44.78 | 5900 |
| 2025-07-30 | 45.49 | $45.08 | 4200 |
| 2025-07-29 | 45.52 | $45.27 | 2200 |
| 2025-07-28 | 45.47 | $45.14 | 4200 |
| 2025-07-25 | 45.45 | $45.79 | 7045 |
| 2025-07-24 | 45.21 | $45.79 | 4800 |
| 2025-07-23 | 44.90 | $45.62 | 5638 |
| 2025-07-22 | 44.56 | $44.59 | 3000 |
| 2025-07-21 | 44.47 | $44.43 | 4900 |
| 2025-07-18 | 44.40 | $44.26 | 5300 |
| 2025-07-17 | 44.36 | $44.23 | 7309 |
| 2025-07-16 | 44.31 | $43.93 | 21100 |
| 2025-07-15 | 44.33 | $43.68 | 36134 |
| 2025-07-14 | 44.43 | $44.28 | 7300 |
| 2025-07-11 | 44.34 | $44.02 | 5100 |
| 2025-07-10 | 44.31 | $44.27 | 19100 |
| 2025-07-09 | 44.17 | $44.08 | 7700 |
| 2025-07-08 | 44.06 | $43.92 | 32830 |
| 2025-07-07 | 43.96 | $43.76 | 5851 |
| 2025-07-03 | 43.87 | $44.20 | 10200 |
| 2025-07-02 | 43.61 | $43.88 | 13031 |
| 2025-07-01 | 43.38 | $43.44 | 18400 |
| 2025-06-30 | 43.23 | $43.42 | 10341 |
| 2025-06-27 | 43.04 | $43.45 | 17000 |
| 2025-06-26 | 42.78 | $43.38 | 52618 |
| 2025-06-25 | 42.48 | $42.86 | 3647 |
| 2025-06-24 | 42.28 | $42.98 | 13700 |
| 2025-06-23 | 41.98 | $41.98 | 57372 |
| 2025-06-20 | 41.93 | $41.69 | 1608 |
| 2025-06-18 | 41.95 | $41.70 | 5300 |
| 2025-06-17 | 41.96 | $41.38 | 6504 |
| 2025-06-16 | 42.07 | $42.06 | 13019 |
| 2025-06-13 | 41.97 | $41.31 | 12931 |
| 2025-06-12 | 42.08 | $42.02 | 2422 |
| 2025-06-11 | 41.99 | $41.76 | 2530 |
| 2025-06-10 | 41.94 | $41.55 | 900 |
| 2025-06-09 | 41.93 | $41.88 | 11400 |
| 2025-06-06 | 41.80 | $41.77 | 1248 |
| 2025-06-05 | 41.67 | $41.39 | 400 |
| 2025-06-04 | 41.62 | $41.18 | 3300 |
| 2025-06-03 | 41.61 | $41.29 | 2300 |
| 2025-06-02 | 41.55 | $41.01 | 2400 |
| 2025-05-30 | 41.55 | $40.95 | 900 |
| 2025-05-29 | 41.55 | $40.93 | 2300 |
| 2025-05-28 | 41.54 | $40.79 | 3335 |
| 2025-05-27 | 41.55 | $41.21 | 3440 |
| 2025-05-23 | 41.42 | $40.72 | 14145 |
| 2025-05-22 | 41.39 | $40.81 | 1256 |
| 2025-05-21 | 41.30 | $40.69 | 2607 |
| 2025-05-20 | 41.22 | $41.02 | 1506 |
| 2025-05-19 | 40.99 | $40.89 | 2600 |
| 2025-05-16 | 40.73 | $40.64 | 648 |
| 2025-05-15 | 40.48 | $40.69 | 7414 |
| 2025-05-14 | 40.13 | $40.59 | 4344 |
| 2025-05-13 | 39.72 | $40.20 | 1639 |
| 2025-05-12 | 39.33 | $39.74 | 1811 |
| 2025-05-09 | 38.98 | $39.05 | 1400 |
| 2025-05-08 | 38.76 | $38.67 | 4400 |
| 2025-05-07 | 38.59 | $38.42 | 1716 |
| 2025-05-06 | 38.46 | $38.40 | 1600 |
| 2025-05-05 | 38.30 | $38.48 | 1703 |
| 2025-05-02 | 38.06 | $38.60 | 8341 |
| 2025-05-01 | 37.72 | $37.96 | 611 |
| 2025-04-30 | 37.50 | $37.90 | 5500 |
| 2025-04-29 | 37.24 | $38.30 | 3800 |
| 2025-04-28 | 36.80 | $38.00 | 2000 |
| 2025-04-25 | 36.35 | $37.70 | 643 |
| 2025-04-24 | 35.90 | $37.54 | 1300 |
| 2025-04-23 | 35.40 | $37.16 | 2086 |
| 2025-04-22 | 34.92 | $36.45 | 2231 |
| 2025-04-21 | 34.57 | $35.43 | 1620 |
| 2025-04-17 | 34.47 | $35.72 | 1678 |
| 2025-04-16 | 34.29 | $35.34 | 843 |
| 2025-04-15 | 34.19 | $35.78 | 1537 |
| 2025-04-14 | 33.96 | $35.28 | 201 |
| 2025-04-11 | 33.86 | $34.73 | 3809 |
| 2025-04-10 | 33.93 | $33.96 | 14333 |
| 2025-04-09 | 34.28 | $35.05 | 10444 |
| 2025-04-08 | 34.39 | $32.43 | 8500 |
| 2025-04-07 | 35.38 | $32.83 | 4615 |
| 2025-04-04 | 36.47 | $33.37 | 27700 |
| 2025-04-03 | 37.63 | $35.79 | 11200 |
| 2025-04-02 | 38.29 | $37.97 | 1765 |
| 2025-04-01 | 38.41 | $37.73 | 1121 |
| 2025-03-31 | 38.62 | $37.89 | 18600 |
| 2025-03-28 | 38.82 | $37.97 | 14264 |
| 2025-03-27 | 39.03 | $38.74 | 4500 |
| 2025-03-26 | 39.04 | $38.99 | 6400 |
| 2025-03-25 | 38.97 | $39.41 | 7900 |
| 2025-03-24 | 38.73 | $39.10 | 700 |
| 2025-03-21 | 38.54 | $38.70 | 1635 |
| 2025-03-20 | 38.42 | $38.61 | 3701 |
| 2025-03-19 | 38.30 | $39.03 | 1502 |
| 2025-03-18 | 38.01 | $38.82 | 12500 |
| 2025-03-17 | 37.73 | $38.38 | 1238 |
| 2025-03-14 | 37.51 | $37.96 | 1743 |
| 2025-03-13 | 37.39 | $36.87 | 2000 |
| 2025-03-12 | 37.57 | $37.08 | 10735 |
| 2025-03-11 | 37.73 | $36.78 | 3500 |
| 2025-03-10 | 38.01 | $36.84 | 9900 |
| 2025-03-07 | 38.33 | $38.31 | 1600 |
| 2025-03-06 | 38.25 | $38.12 | 4000 |
| 2025-03-05 | 38.19 | $38.46 | 9900 |
| 2025-03-04 | 38.01 | $37.26 | 12100 |
| 2025-03-03 | 38.16 | $37.97 | 13600 |
| 2025-02-28 | 38.10 | $38.01 | 2049 |
| 2025-02-27 | 38.02 | $37.80 | 4343 |
| 2025-02-26 | 37.96 | $37.84 | 10592 |
| 2025-02-25 | 37.87 | $37.56 | 5515 |
| 2025-02-24 | 37.84 | $37.18 | 1800 |
| 2025-02-21 | 37.91 | $37.32 | 9000 |
| 2025-02-20 | 37.93 | $37.64 | 2911 |
| 2025-02-19 | 37.84 | $37.81 | 5800 |
| 2025-02-18 | 37.67 | $38.08 | 5300 |
| 2025-02-14 | 37.36 | $37.49 | 7006 |
| 2025-02-13 | 37.15 | $37.06 | 30200 |
| 2025-02-12 | 37.02 | $37.10 | 4706 |
| 2025-02-11 | 36.84 | $36.77 | 600 |
| 2025-02-10 | 36.71 | $36.42 | 3636 |
| 2025-02-07 | 36.65 | $36.53 | 1247 |
| 2025-02-06 | 36.53 | $36.70 | 1818 |
| 2025-02-05 | 36.32 | $36.11 | 3782 |
| 2025-02-04 | 36.24 | $35.78 | 28290 |
| 2025-02-03 | 36.22 | $35.53 | 2100 |
| 2025-01-31 | 36.28 | $35.99 | 939 |
| 2025-01-30 | 36.18 | $36.25 | 6903 |
| 2025-01-29 | 35.97 | $36.07 | 4900 |
| 2025-01-28 | 35.76 | $35.98 | 11534 |
| 2025-01-27 | 35.51 | $35.96 | 2100 |
| 2025-01-24 | 35.21 | $35.63 | 700 |
| 2025-01-23 | 34.93 | $35.50 | 802 |
| 2025-01-22 | 34.63 | $34.94 | 1100 |
| 2025-01-21 | 34.42 | $35.37 | 3300 |
| 2025-01-17 | 34.04 | $34.77 | 2700 |
| 2025-01-16 | 33.75 | $34.58 | 600 |
| 2025-01-15 | 33.46 | $34.50 | 53135 |
| 2025-01-14 | 33.13 | $33.39 | 226 |
| 2025-01-13 | 33.09 | $33.11 | 1308 |
| 2025-01-10 | 33.12 | $32.88 | 2300 |
| 2025-01-08 | 33.24 | $33.56 | 1048 |
| 2025-01-07 | 33.16 | $33.59 | 1100 |
| 2025-01-06 | 33.07 | $33.45 | 2600 |
| 2025-01-03 | 33.00 | $33.28 | 200 |
| 2025-01-02 | 32.97 | $32.70 | 240 |
| 2024-12-31 | 33.12 | $33.14 | 149 |
| 2024-12-30 | 33.17 | $33.22 | 209 |
| 2024-12-27 | 33.21 | $33.17 | 1028 |
| 2024-12-26 | 33.28 | $33.29 | 200 |
| 2024-12-24 | 33.32 | $33.28 | 329 |
| 2024-12-23 | 33.38 | $33.40 | 537 |
| 2024-12-20 | 33.41 | $33.17 | 500 |
| 2024-12-19 | 33.53 | $32.89 | 126 |
| 2024-12-18 | 33.76 | $32.87 | 300 |
| 2024-12-17 | 34.04 | $33.67 | 200 |
| 2024-12-16 | 34.14 | $34.07 | 344 |
| 2024-12-13 | 34.12 | $33.83 | 400 |
| 2024-12-12 | 34.16 | $34.07 | 444 |
| 2024-12-11 | 34.14 | $34.10 | 425 |
| 2024-12-10 | 34.09 | $34.12 | 800 |
| 2024-12-09 | 34.03 | $34.34 | 600 |
| 2024-12-06 | 33.87 | $33.94 | 146 |
| 2024-12-05 | 33.81 | $34.01 | 326 |
| 2024-12-04 | 33.70 | $33.62 | 229 |
| 2024-12-03 | 33.68 | $33.77 | 140 |
| 2024-12-02 | 33.62 | $33.55 | 10400 |
| 2024-11-29 | 33.60 | $33.69 | 104 |
| 2024-11-27 | 33.53 | $33.37 | 300 |
| 2024-11-26 | 33.54 | $33.28 | 1000 |
| 2024-11-25 | 33.58 | $33.45 | 337 |
| 2024-11-22 | 33.56 | $33.38 | 300 |
| 2024-11-21 | 33.56 | $33.53 | 200 |
| 2024-11-20 | 33.51 | $33.29 | 329 |
| 2024-11-19 | 33.51 | $33.45 | 200 |
| 2024-11-18 | 33.46 | $33.62 | 300 |
| 2024-11-15 | 33.34 | $33.20 | 222 |
| 2024-11-14 | 33.31 | $33.05 | 110 |
| 2024-11-13 | 33.33 | $32.95 | 229 |
| 2024-11-12 | 33.37 | $33.08 | 207 |
| 2024-11-11 | 33.37 | $33.51 | 115 |
| 2024-11-08 | 33.22 | $33.28 | 1012 |
| 2024-11-07 | 33.11 | $33.59 | 300 |
| 2024-11-06 | 32.87 | $33.64 | 25300 |
| 2024-11-05 | 32.55 | $32.84 | 320 |
| 2024-11-04 | 32.41 | $32.44 | 300 |
| 2024-11-01 | 32.37 | $32.35 | 24705 |
| 2024-10-31 | 32.34 | $32.04 | 1000 |
| 2024-10-30 | 32.39 | $32.22 | 109 |
| 2024-10-29 | 32.40 | $32.31 | 532 |
| 2024-10-28 | 32.38 | $32.29 | 300 |
| 2024-10-25 | 32.35 | $31.87 | 102 |
| 2024-10-24 | 32.45 | $32.25 | 6000 |
| 2024-10-23 | 32.43 | $32.05 | 400 |
| 2024-10-22 | 32.47 | $32.32 | 435 |
| 2024-10-21 | 32.43 | $32.24 | 500 |
| 2024-10-18 | 32.40 | $32.67 | 346 |
| 2024-10-17 | 32.21 | $32.36 | 2331 |
| 2024-10-16 | 32.08 | $32.34 | 623 |
| 2024-10-15 | 31.91 | $31.82 | 6003 |
| 2024-10-14 | 31.87 | $32.27 | 10211 |
| 2024-10-11 | 31.67 | $31.90 | 107 |
| 2024-10-10 | 31.54 | $31.47 | 206 |
| 2024-10-09 | 31.51 | $31.38 | 1300 |
| 2024-10-08 | 31.50 | $31.24 | 218 |
| 2024-10-07 | 31.53 | $31.71 | 300 |
| 2024-10-04 | 31.41 | $31.53 | 140 |
| 2024-10-03 | 31.31 | $30.88 | 102 |
| 2024-10-02 | 31.40 | $31.15 | 534 |
| 2024-10-01 | 31.41 | $30.97 | 123 |
| 2024-09-30 | 31.48 | $31.29 | 2021 |
| 2024-09-27 | 31.45 | $31.47 | 600 |
| 2024-09-26 | 31.36 | $31.93 | 600 |
| 2024-09-25 | 31.09 | $31.10 | 400 |
| 2024-09-24 | 31.02 | $31.63 | 300 |
| 2024-09-23 | 30.76 | $30.96 | 300 |
| 2024-09-20 | 30.66 | $31.06 | 300 |
| 2024-09-19 | 30.50 | $31.02 | 500 |
| 2024-09-18 | 30.31 | $30.54 | 2200 |
| 2024-09-17 | 30.24 | $30.50 | 300 |
| 2024-09-16 | 30.16 | $30.41 | 536 |
| 2024-09-13 | 30.09 | $30.19 | 1006 |
| 2024-09-12 | 30.08 | $29.89 | 1006 |
| 2024-09-11 | 30.17 | $29.77 | 2100 |
| 2024-09-10 | 30.30 | $29.75 | 734 |
| 2024-09-09 | 30.48 | $30.06 | 4141 |
| 2024-09-06 | 30.59 | $29.87 | 1700 |
| 2024-09-05 | 30.78 | $30.40 | 500 |
| 2024-09-04 | 30.85 | $30.30 | 400 |
| 2024-09-03 | 30.95 | $30.35 | 26400 |
| 2024-08-30 | 31.06 | $31.03 | 608 |
| 2024-08-29 | 30.96 | $30.90 | 1644 |
| 2024-08-28 | 30.88 | $30.94 | 5642 |
| 2024-08-27 | 30.76 | $31.18 | 8100 |
| 2024-08-26 | 30.54 | $30.92 | 11500 |
| 2024-08-23 | 30.34 | $30.97 | 1173 |
| 2024-08-22 | 30.08 | $30.41 | 1820 |
| 2024-08-21 | 29.93 | $30.35 | 544 |
| 2024-08-20 | 29.77 | $30.27 | 3515 |
| 2024-08-19 | 29.60 | $30.61 | 203 |
| 2024-08-16 | 29.29 | $30.29 | 102 |
| 2024-08-15 | 29.02 | $30.04 | 422 |
| 2024-08-14 | 28.76 | $29.44 | 244 |
| 2024-08-13 | 28.65 | $29.26 | 205 |
| 2024-08-12 | 28.58 | $28.87 | 15100 |
| 2024-08-09 | 28.63 | $28.92 | 200 |
| 2024-08-08 | 28.68 | $28.67 | 441 |
| 2024-08-07 | 28.83 | $28.26 | 600 |
| 2024-08-06 | 29.15 | $28.01 | 210 |
| 2024-08-05 | 29.62 | $28.15 | 4900 |
| 2024-08-02 | 30.16 | $28.72 | 400 |
| 2024-08-01 | 30.64 | $29.86 | 223 |
| 2024-07-31 | 30.85 | $30.88 | 122 |
| 2024-07-30 | 30.79 | $30.62 | 7200 |
| 2024-07-29 | 30.78 | $30.55 | 329 |
| 2024-07-26 | 30.80 | $30.58 | 700 |
| 2024-07-25 | 30.80 | $30.46 | 3744 |
| 2024-07-24 | 30.84 | $30.56 | 335 |
| 2024-07-23 | 30.85 | $30.78 | 800 |
| 2024-07-22 | 30.78 | $30.74 | 332 |
| 2024-07-19 | 30.70 | $30.33 | 2249 |
| 2024-07-18 | 30.72 | $30.59 | 325 |
| 2024-07-17 | 30.67 | $30.94 | 2218 |
| 2024-07-16 | 30.48 | $30.79 | 7142 |
| 2024-07-15 | 30.29 | $30.56 | 112 |
| 2024-07-12 | 30.13 | $30.37 | 400 |
| 2024-07-11 | 29.98 | $30.27 | 1200 |
| 2024-07-10 | 29.84 | $30.10 | 400 |
| 2024-07-09 | 29.71 | $29.85 | 347 |
| 2024-07-08 | 29.63 | $29.83 | 3326 |
| 2024-07-05 | 29.53 | $30.06 | 300 |
| 2024-07-03 | 29.35 | $29.96 | 300 |
| 2024-07-02 | 29.15 | $29.84 | 241 |
| 2024-07-01 | 28.95 | $29.63 | 300 |
| 2024-06-28 | 28.77 | $29.28 | 122 |
| 2024-06-27 | 28.66 | $28.86 | 419 |
| 2024-06-26 | 28.67 | $28.94 | 320 |
| 2024-06-25 | 28.67 | $28.94 | 823 |
| 2024-06-24 | 28.66 | $29.20 | 800 |
| 2024-06-21 | 28.58 | $28.55 | 622 |
| 2024-06-20 | 28.69 | $29.04 | 8500 |
| 2024-06-18 | 28.67 | $28.82 | 409 |
| 2024-06-17 | 28.73 | $28.72 | 1400 |
| 2024-06-14 | 28.83 | $28.27 | 3735 |
| 2024-06-13 | 29.11 | $28.52 | 4240 |
| 2024-06-12 | 29.37 | $28.99 | 1609 |
| 2024-06-11 | 29.53 | $28.76 | 137 |
| 2024-06-10 | 29.81 | $29.48 | 500 |
| 2024-06-07 | 29.92 | $29.65 | 343 |
| 2024-06-06 | 29.99 | $29.72 | 200 |
| 2024-06-05 | 30.06 | $29.61 | 1145 |
| 2024-06-04 | 30.17 | $29.73 | 3308 |
| 2024-06-03 | 30.26 | $30.10 | 1441 |
| 2024-05-31 | 30.24 | $30.03 | 1300 |
| 2024-05-30 | 30.24 | $29.84 | 900 |
| 2024-05-29 | 30.29 | $29.58 | 4445 |
| 2024-05-28 | 30.43 | $30.09 | 4101 |
| 2024-05-24 | 30.42 | $30.09 | 3577 |
| 2024-05-23 | 30.40 | $29.80 | 4600 |
| 2024-05-22 | 30.45 | $30.03 | 6000 |
| 2024-05-21 | 30.44 | $30.37 | 10000 |
| 2024-05-20 | 30.30 | $30.18 | 6504 |
| 2024-05-17 | 30.18 | $30.33 | 4927 |
| 2024-05-16 | 29.96 | $30.14 | 300 |
| 2024-05-15 | 29.76 | $30.01 | 2500 |
| 2024-05-14 | 29.53 | $29.75 | 1814 |
| 2024-05-13 | 29.33 | $29.60 | 3100 |
| 2024-05-10 | 29.12 | $29.52 | 2634 |
| 2024-05-09 | 28.89 | $29.21 | 1145 |
| 2024-05-08 | 28.69 | $28.95 | 4300 |
| 2024-05-07 | 28.52 | $28.81 | 3900 |
| 2024-05-06 | 28.36 | $28.64 | 3318 |
| 2024-05-03 | 28.21 | $28.39 | 713 |
| 2024-05-02 | 28.10 | $28.33 | 208 |
| 2024-05-01 | 27.98 | $27.93 | 639 |
| 2024-04-30 | 27.96 | $27.93 | 2400 |
| 2024-04-29 | 27.93 | $28.17 | 800 |
| 2024-04-26 | 27.81 | $28.09 | 823 |
| 2024-04-25 | 27.69 | $28.13 | 1101 |
| 2024-04-24 | 27.53 | $27.90 | 300 |
| 2024-04-23 | 27.40 | $28.00 | 1542 |
| 2024-04-22 | 27.21 | $27.70 | 625 |
| 2024-04-19 | 27.08 | $27.29 | 120 |
| 2024-04-18 | 27.04 | $27.03 | 200 |
| 2024-04-17 | 27.08 | $26.73 | 200 |
| 2024-04-16 | 27.23 | $26.55 | 200 |
| 2024-04-15 | 27.46 | $26.93 | 323 |
| 2024-04-12 | 27.62 | $26.96 | 114 |
| 2024-04-11 | 27.81 | $27.30 | 138 |
| 2024-04-10 | 27.92 | $27.56 | 112 |
| 2024-04-09 | 27.97 | $27.83 | 329 |
| 2024-04-08 | 27.93 | $27.92 | 318 |
| 2024-04-05 | 27.85 | $27.67 | 205 |
| 2024-04-04 | 27.83 | $27.64 | 215 |
| 2024-04-03 | 27.80 | $27.76 | 108 |
| 2024-04-02 | 27.72 | $27.48 | 406 |
| 2024-04-01 | 27.71 | $27.47 | 533 |
| 2024-03-28 | 27.68 | $27.64 | 1700 |
| 2024-03-27 | 27.59 | $27.61 | 128 |
| 2024-03-26 | 27.48 | $27.41 | 233 |
| 2024-03-25 | 27.39 | $27.24 | 115 |
| 2024-03-22 | 27.34 | $27.32 | 112 |
| 2024-03-21 | 27.24 | $27.40 | 128 |
| 2024-03-20 | 27.08 | $27.06 | 1801 |
| 2024-03-19 | 26.99 | $26.74 | 100 |
| 2024-03-18 | 26.97 | $26.70 | 1238 |
| 2024-03-15 | 26.95 | $26.72 | 101 |
| 2024-03-14 | 26.91 | $26.54 | 201 |
| 2024-03-13 | 26.92 | $26.88 | 411 |
| 2024-03-12 | 26.80 | $26.87 | 320 |
| 2024-03-11 | 26.66 | $26.72 | 306 |
| 2024-03-08 | 26.52 | $26.71 | 303 |
| 2024-03-07 | 26.35 | $26.57 | 301 |
| 2024-03-06 | 26.18 | $26.31 | 2905 |
| 2024-03-05 | 26.05 | $26.14 | 409 |
| 2024-03-04 | 25.94 | $26.02 | 105 |
| 2024-03-01 | 25.83 | $25.98 | 421 |
| 2024-02-29 | 25.71 | $25.79 | 340 |
| 2024-02-28 | 25.62 | $25.65 | 1506 |
| 2024-02-27 | 25.54 | $25.78 | 401 |
| 2024-02-26 | 25.41 | $25.59 | 2113 |
| 2024-02-23 | 25.30 | $25.75 | 2027 |
| 2024-02-22 | 25.12 | $25.56 | 3904 |
| 2024-02-21 | 24.96 | $25.36 | 1700 |
| 2024-02-20 | 24.82 | $25.29 | 3200 |
| 2024-02-16 | 24.67 | $24.94 | 1439 |
| 2024-02-15 | 24.61 | $24.88 | 1601 |
| 2024-02-14 | 24.55 | $24.50 | 900 |
| 2024-02-13 | 24.60 | $24.26 | 101 |
| 2024-02-12 | 24.75 | $24.73 | 105 |
| 2024-02-09 | 24.77 | $24.59 | 308 |
| 2024-02-08 | 24.85 | $24.51 | 406 |
| 2024-02-07 | 24.96 | $24.81 | 1600 |
| 2024-02-06 | 25.01 | $24.94 | 600 |
| 2024-02-05 | 25.03 | $24.87 | 201 |
| 2024-02-02 | 25.08 | $25.09 | 1332 |
| 2024-02-01 | 25.06 | $25.02 | 400 |
| 2024-01-31 | 25.06 | $25.16 | 200 |
| 2024-01-30 | 25.02 | $25.33 | 601 |
| 2024-01-29 | 24.91 | $25.14 | 216 |
| 2024-01-26 | 24.84 | $25.21 | 101 |
| 2024-01-25 | 24.74 | $25.10 | 201 |
| 2024-01-24 | 24.64 | $25.05 | 203 |
| 2024-01-23 | 24.54 | $24.69 | 200 |
| 2024-01-22 | 24.54 | $24.54 | 202 |
| 2024-01-19 | 24.59 | $24.59 | 202 |
| 2024-01-18 | 24.64 | $24.29 | 1001 |
| 2024-01-17 | 24.79 | $24.20 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.07
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.46
Average
58.98
Maximum
79.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 65.07 | $63.21 | 4926 |
| 2026-07-21 | 62.97 | $62.62 | 13522 |
| 2026-07-20 | 60.49 | $61.97 | 122918 |
| 2026-07-17 | 60.45 | $61.96 | 6900 |
| 2026-07-16 | 63.72 | $62.51 | 8640 |
| 2026-07-15 | 68.92 | $63.32 | 9800 |
| 2026-07-14 | 66.59 | $62.59 | 5541 |
| 2026-07-13 | 63.20 | $61.65 | 5242 |
| 2026-07-10 | 64.32 | $61.82 | 3756 |
| 2026-07-09 | 62.62 | $61.36 | 5015 |
| 2026-07-08 | 60.35 | $60.78 | 5284 |
| 2026-07-07 | 63.64 | $61.30 | 4132 |
| 2026-07-06 | 65.86 | $61.64 | 4700 |
| 2026-07-02 | 61.58 | $60.50 | 4600 |
| 2026-07-01 | 60.12 | $60.15 | 6626 |
| 2026-06-30 | 57.68 | $59.59 | 6400 |
| 2026-06-29 | 59.03 | $59.81 | 1639 |
| 2026-06-26 | 58.98 | $59.80 | 10131 |
| 2026-06-25 | 60.80 | $60.11 | 4643 |
| 2026-06-24 | 60.54 | $60.04 | 4100 |
| 2026-06-23 | 67.06 | $61.12 | 3335 |
| 2026-06-22 | 69.49 | $61.49 | 4700 |
| 2026-06-18 | 67.87 | $60.95 | 18822 |
| 2026-06-17 | 67.51 | $60.83 | 10716 |
| 2026-06-16 | 68.00 | $60.91 | 34400 |
| 2026-06-15 | 65.92 | $60.20 | 24649 |
| 2026-06-12 | 65.01 | $59.90 | 11800 |
| 2026-06-11 | 61.31 | $58.77 | 3111 |
| 2026-06-10 | 55.68 | $57.34 | 2811 |
| 2026-06-09 | 59.85 | $58.06 | 15713 |
| 2026-06-08 | 59.65 | $58.01 | 1447 |
| 2026-06-05 | 58.91 | $57.82 | 3000 |
| 2026-06-04 | 63.93 | $58.68 | 11700 |
| 2026-06-03 | 60.18 | $57.68 | 5090 |
| 2026-06-02 | 64.10 | $58.30 | 4500 |
| 2026-06-01 | 61.07 | $57.52 | 2100 |
| 2026-05-29 | 59.79 | $57.21 | 5100 |
| 2026-05-28 | 58.45 | $56.89 | 3149 |
| 2026-05-27 | 59.99 | $57.15 | 11912 |
| 2026-05-26 | 62.40 | $57.55 | 2000 |
| 2026-05-22 | 59.63 | $56.83 | 34700 |
| 2026-05-21 | 60.75 | $57.02 | 1300 |
| 2026-05-20 | 60.00 | $56.82 | 5900 |
| 2026-05-19 | 53.94 | $55.38 | 1301 |
| 2026-05-18 | 55.72 | $55.70 | 4400 |
| 2026-05-15 | 53.73 | $55.26 | 4406 |
| 2026-05-14 | 57.78 | $55.98 | 3655 |
| 2026-05-13 | 58.30 | $56.07 | 9700 |
| 2026-05-12 | 57.28 | $55.82 | 1423 |
| 2026-05-11 | 57.20 | $55.80 | 1100 |
| 2026-05-08 | 57.05 | $55.76 | 4813 |
| 2026-05-07 | 56.72 | $55.67 | 3514 |
| 2026-05-06 | 61.47 | $56.63 | 2616 |
| 2026-05-05 | 55.41 | $54.99 | 2003 |
| 2026-05-04 | 53.72 | $54.59 | 34937 |
| 2026-05-01 | 59.44 | $55.66 | 2900 |
| 2026-04-30 | 60.24 | $55.80 | 1000 |
| 2026-04-29 | 57.03 | $54.98 | 4100 |
| 2026-04-28 | 59.88 | $55.49 | 2109 |
| 2026-04-27 | 59.00 | $55.26 | 5039 |
| 2026-04-24 | 57.90 | $54.97 | 4919 |
| 2026-04-23 | 57.30 | $54.81 | 2600 |
| 2026-04-22 | 60.21 | $55.38 | 1300 |
| 2026-04-21 | 61.63 | $55.65 | 2121 |
| 2026-04-20 | 65.98 | $56.45 | 2900 |
| 2026-04-17 | 65.75 | $56.37 | 3939 |
| 2026-04-16 | 62.20 | $55.20 | 7925 |
| 2026-04-15 | 64.82 | $55.68 | 5101 |
| 2026-04-14 | 64.13 | $55.45 | 25833 |
| 2026-04-13 | 62.81 | $55.01 | 2800 |
| 2026-04-10 | 61.27 | $54.51 | 1412 |
| 2026-04-09 | 61.09 | $54.45 | 4014 |
| 2026-04-08 | 60.68 | $54.31 | 4354 |
| 2026-04-07 | 53.27 | $52.11 | 3827 |
| 2026-04-06 | 52.70 | $51.96 | 3200 |
| 2026-04-02 | 51.29 | $51.59 | 4926 |
| 2026-04-01 | 52.04 | $51.78 | 23744 |
| 2026-03-31 | 48.71 | $50.90 | 9100 |
| 2026-03-30 | 39.83 | $48.93 | 31149 |
| 2026-03-27 | 38.86 | $48.74 | 7728 |
| 2026-03-26 | 41.76 | $49.60 | 24100 |
| 2026-03-25 | 45.38 | $50.57 | 5563 |
| 2026-03-24 | 41.61 | $49.81 | 4500 |
| 2026-03-23 | 41.41 | $49.77 | 13612 |
| 2026-03-20 | 35.47 | $48.65 | 3935 |
| 2026-03-19 | 38.26 | $49.50 | 8721 |
| 2026-03-18 | 37.83 | $49.42 | 6522 |
| 2026-03-17 | 38.94 | $49.76 | 20348 |
| 2026-03-16 | 37.07 | $49.40 | 101200 |
| 2026-03-13 | 32.84 | $48.62 | 11700 |
| 2026-03-12 | 34.36 | $49.16 | 15214 |
| 2026-03-11 | 38.71 | $50.54 | 6305 |
| 2026-03-10 | 39.43 | $50.75 | 21280 |
| 2026-03-09 | 37.97 | $50.47 | 13300 |
| 2026-03-06 | 36.83 | $50.25 | 14500 |
| 2026-03-05 | 38.99 | $50.95 | 11300 |
| 2026-03-04 | 42.31 | $51.93 | 4700 |
| 2026-03-03 | 40.49 | $51.56 | 9149 |
| 2026-03-02 | 44.67 | $52.72 | 12309 |
| 2026-02-27 | 48.04 | $53.55 | 9500 |
| 2026-02-26 | 54.65 | $54.95 | 5600 |
| 2026-02-25 | 53.88 | $54.77 | 4839 |
| 2026-02-24 | 49.70 | $53.85 | 13500 |
| 2026-02-23 | 51.34 | $54.19 | 10622 |
| 2026-02-20 | 55.40 | $54.99 | 6100 |
| 2026-02-19 | 52.26 | $54.29 | 6824 |
| 2026-02-18 | 54.50 | $54.72 | 12514 |
| 2026-02-17 | 51.85 | $54.14 | 8600 |
| 2026-02-13 | 50.10 | $53.77 | 11523 |
| 2026-02-12 | 51.89 | $54.14 | 10100 |
| 2026-02-11 | 59.34 | $55.50 | 8500 |
| 2026-02-10 | 62.40 | $55.99 | 22239 |
| 2026-02-09 | 65.55 | $56.47 | 15502 |
| 2026-02-06 | 63.04 | $55.79 | 20907 |
| 2026-02-05 | 55.41 | $54.11 | 10700 |
| 2026-02-04 | 61.83 | $55.00 | 9427 |
| 2026-02-03 | 63.08 | $55.16 | 13900 |
| 2026-02-02 | 64.40 | $55.33 | 15900 |
| 2026-01-30 | 60.95 | $54.57 | 12700 |
| 2026-01-29 | 64.21 | $54.99 | 6900 |
| 2026-01-28 | 61.40 | $54.39 | 4200 |
| 2026-01-27 | 64.45 | $54.77 | 14200 |
| 2026-01-26 | 59.48 | $53.78 | 6500 |
| 2026-01-23 | 56.81 | $53.32 | 10212 |
| 2026-01-22 | 59.23 | $53.62 | 6120 |
| 2026-01-21 | 57.27 | $53.28 | 28800 |
| 2026-01-20 | 55.98 | $53.06 | 31000 |
| 2026-01-16 | 64.61 | $54.08 | 21404 |
| 2026-01-15 | 65.84 | $54.21 | 11920 |
| 2026-01-14 | 63.12 | $53.68 | 12600 |
| 2026-01-13 | 64.32 | $53.81 | 10520 |
| 2026-01-12 | 64.58 | $53.84 | 79640 |
| 2026-01-09 | 63.13 | $53.54 | 17318 |
| 2026-01-08 | 62.24 | $53.36 | 14126 |
| 2026-01-07 | 60.64 | $53.04 | 14500 |
| 2026-01-06 | 68.85 | $53.99 | 19538 |
| 2026-01-05 | 68.29 | $53.86 | 16400 |
| 2026-01-02 | 66.45 | $53.44 | 26900 |
| 2025-12-31 | 62.00 | $52.55 | 4600 |
| 2025-12-30 | 63.44 | $52.71 | 10703 |
| 2025-12-29 | 63.13 | $52.65 | 9214 |
| 2025-12-26 | 66.28 | $53.01 | 11000 |
| 2025-12-24 | 68.44 | $53.25 | 20800 |
| 2025-12-23 | 66.35 | $52.77 | 5730 |
| 2025-12-22 | 64.40 | $52.35 | 10500 |
| 2025-12-19 | 62.94 | $52.05 | 19711 |
| 2025-12-18 | 60.37 | $51.55 | 4400 |
| 2025-12-17 | 65.18 | $52.11 | 11200 |
| 2025-12-16 | 65.90 | $52.19 | 15700 |
| 2025-12-15 | 69.51 | $52.59 | 16038 |
| 2025-12-12 | 68.14 | $52.26 | 8300 |
| 2025-12-11 | 71.76 | $52.65 | 5404 |
| 2025-12-10 | 69.60 | $52.10 | 8601 |
| 2025-12-09 | 65.90 | $51.28 | 10048 |
| 2025-12-08 | 65.51 | $51.20 | 13824 |
| 2025-12-05 | 66.87 | $51.35 | 6600 |
| 2025-12-04 | 65.46 | $51.04 | 10748 |
| 2025-12-03 | 63.82 | $50.69 | 4600 |
| 2025-12-02 | 62.90 | $50.50 | 4500 |
| 2025-12-01 | 61.14 | $50.14 | 5500 |
| 2025-11-28 | 62.47 | $50.31 | 1429 |
| 2025-11-26 | 60.40 | $49.88 | 5500 |
| 2025-11-25 | 57.10 | $49.25 | 5300 |
| 2025-11-24 | 53.03 | $48.56 | 6066 |
| 2025-11-21 | 50.78 | $48.21 | 6836 |
| 2025-11-20 | 47.72 | $47.76 | 27735 |
| 2025-11-19 | 51.80 | $48.36 | 28311 |
| 2025-11-18 | 50.93 | $48.23 | 5600 |
| 2025-11-17 | 53.67 | $48.62 | 7841 |
| 2025-11-14 | 61.67 | $49.61 | 4524 |
| 2025-11-13 | 62.93 | $49.75 | 20406 |
| 2025-11-12 | 72.25 | $50.68 | 38603 |
| 2025-11-11 | 67.48 | $49.71 | 7138 |
| 2025-11-10 | 66.35 | $49.51 | 5700 |
| 2025-11-07 | 61.21 | $48.71 | 3910 |
| 2025-11-06 | 61.00 | $48.68 | 1700 |
| 2025-11-05 | 59.74 | $48.50 | 2500 |
| 2025-11-04 | 57.81 | $48.23 | 2545 |
| 2025-11-03 | 59.11 | $48.36 | 4000 |
| 2025-10-31 | 57.65 | $48.15 | 7900 |
| 2025-10-30 | 56.81 | $48.03 | 1717 |
| 2025-10-29 | 58.08 | $48.17 | 5700 |
| 2025-10-28 | 59.53 | $48.33 | 1100 |
| 2025-10-27 | 56.78 | $47.90 | 6000 |
| 2025-10-24 | 53.72 | $47.46 | 6200 |
| 2025-10-23 | 51.11 | $47.11 | 3600 |
| 2025-10-22 | 48.34 | $46.76 | 3247 |
| 2025-10-21 | 48.56 | $46.79 | 45300 |
| 2025-10-20 | 51.27 | $47.15 | 8396 |
| 2025-10-17 | 48.78 | $46.82 | 9567 |
| 2025-10-16 | 50.96 | $47.11 | 3046 |
| 2025-10-15 | 52.25 | $47.28 | 6445 |
| 2025-10-14 | 50.93 | $47.09 | 6900 |
| 2025-10-13 | 46.55 | $46.50 | 9800 |
| 2025-10-10 | 39.81 | $45.72 | 11314 |
| 2025-10-09 | 46.28 | $46.63 | 9621 |
| 2025-10-08 | 49.56 | $47.02 | 4300 |
| 2025-10-07 | 49.73 | $47.04 | 7100 |
| 2025-10-06 | 52.77 | $47.39 | 16105 |
| 2025-10-03 | 57.03 | $47.84 | 4422 |
| 2025-10-02 | 54.22 | $47.48 | 6829 |
| 2025-10-01 | 58.24 | $47.88 | 7000 |
| 2025-09-30 | 61.48 | $48.18 | 10400 |
| 2025-09-29 | 62.81 | $48.30 | 3510 |
| 2025-09-26 | 62.36 | $48.23 | 2400 |
| 2025-09-25 | 58.69 | $47.69 | 7200 |
| 2025-09-24 | 62.79 | $48.07 | 3316 |
| 2025-09-23 | 64.71 | $48.24 | 12600 |
| 2025-09-22 | 65.15 | $48.28 | 11735 |
| 2025-09-19 | 66.12 | $48.37 | 9783 |
| 2025-09-18 | 64.56 | $48.09 | 2900 |
| 2025-09-17 | 63.82 | $47.96 | 33200 |
| 2025-09-16 | 63.04 | $47.82 | 6200 |
| 2025-09-15 | 66.06 | $48.13 | 4512 |
| 2025-09-12 | 65.08 | $47.94 | 3600 |
| 2025-09-11 | 65.93 | $48.03 | 13575 |
| 2025-09-10 | 62.35 | $47.34 | 935 |
| 2025-09-09 | 59.91 | $46.92 | 6900 |
| 2025-09-08 | 57.48 | $46.53 | 2346 |
| 2025-09-05 | 55.64 | $46.25 | 2816 |
| 2025-09-04 | 58.47 | $46.58 | 3925 |
| 2025-09-03 | 54.11 | $45.93 | 8706 |
| 2025-09-02 | 55.56 | $46.10 | 14500 |
| 2025-08-29 | 58.35 | $46.42 | 3100 |
| 2025-08-28 | 59.32 | $46.53 | 14079 |
| 2025-08-27 | 57.99 | $46.31 | 6900 |
| 2025-08-26 | 60.56 | $46.61 | 10729 |
| 2025-08-25 | 61.86 | $46.76 | 18546 |
| 2025-08-22 | 66.68 | $47.29 | 5500 |
| 2025-08-21 | 62.31 | $46.46 | 10220 |
| 2025-08-20 | 64.24 | $46.66 | 5245 |
| 2025-08-19 | 61.77 | $46.22 | 11100 |
| 2025-08-18 | 63.86 | $46.44 | 7449 |
| 2025-08-15 | 65.69 | $46.63 | 17400 |
| 2025-08-14 | 70.53 | $47.11 | 13238 |
| 2025-08-13 | 68.85 | $46.74 | 4028 |
| 2025-08-12 | 69.67 | $46.82 | 7941 |
| 2025-08-11 | 65.54 | $45.97 | 13642 |
| 2025-08-08 | 66.76 | $46.09 | 6500 |
| 2025-08-07 | 63.31 | $45.45 | 4826 |
| 2025-08-06 | 62.02 | $45.23 | 3100 |
| 2025-08-05 | 59.76 | $44.86 | 2800 |
| 2025-08-04 | 58.95 | $44.73 | 3200 |
| 2025-08-01 | 54.66 | $44.09 | 22300 |
| 2025-07-31 | 61.21 | $44.78 | 5900 |
| 2025-07-30 | 64.40 | $45.08 | 4200 |
| 2025-07-29 | 66.49 | $45.27 | 2200 |
| 2025-07-28 | 65.77 | $45.14 | 4200 |
| 2025-07-25 | 73.25 | $45.79 | 7045 |
| 2025-07-24 | 73.25 | $45.79 | 4800 |
| 2025-07-23 | 72.51 | $45.62 | 5638 |
| 2025-07-22 | 67.32 | $44.59 | 3000 |
| 2025-07-21 | 66.38 | $44.43 | 4900 |
| 2025-07-18 | 65.38 | $44.26 | 5300 |
| 2025-07-17 | 65.21 | $44.23 | 7309 |
| 2025-07-16 | 63.47 | $43.93 | 21100 |
| 2025-07-15 | 61.96 | $43.68 | 36134 |
| 2025-07-14 | 68.40 | $44.28 | 7300 |
| 2025-07-11 | 66.98 | $44.02 | 5100 |
| 2025-07-10 | 69.83 | $44.27 | 19100 |
| 2025-07-09 | 68.88 | $44.08 | 7700 |
| 2025-07-08 | 68.07 | $43.92 | 32830 |
| 2025-07-07 | 67.26 | $43.76 | 5851 |
| 2025-07-03 | 72.03 | $44.20 | 10200 |
| 2025-07-02 | 70.59 | $43.88 | 13031 |
| 2025-07-01 | 68.47 | $43.44 | 18400 |
| 2025-06-30 | 68.37 | $43.42 | 10341 |
| 2025-06-27 | 68.67 | $43.45 | 17000 |
| 2025-06-26 | 68.36 | $43.38 | 52618 |
| 2025-06-25 | 65.95 | $42.86 | 3647 |
| 2025-06-24 | 67.07 | $42.98 | 13700 |
| 2025-06-23 | 61.97 | $41.98 | 57372 |
| 2025-06-20 | 60.27 | $41.69 | 1608 |
| 2025-06-18 | 60.36 | $41.70 | 5300 |
| 2025-06-17 | 58.52 | $41.38 | 6504 |
| 2025-06-16 | 64.59 | $42.06 | 13019 |
| 2025-06-13 | 60.27 | $41.31 | 12931 |
| 2025-06-12 | 67.69 | $42.02 | 2422 |
| 2025-06-11 | 66.24 | $41.76 | 2530 |
| 2025-06-10 | 65.04 | $41.55 | 900 |
| 2025-06-09 | 68.69 | $41.88 | 11400 |
| 2025-06-06 | 68.12 | $41.77 | 1248 |
| 2025-06-05 | 66.11 | $41.39 | 400 |
| 2025-06-04 | 64.95 | $41.18 | 3300 |
| 2025-06-03 | 66.08 | $41.29 | 2300 |
| 2025-06-02 | 64.59 | $41.01 | 2400 |
| 2025-05-30 | 64.28 | $40.95 | 900 |
| 2025-05-29 | 64.17 | $40.93 | 2300 |
| 2025-05-28 | 63.48 | $40.79 | 3335 |
| 2025-05-27 | 67.19 | $41.21 | 3440 |
| 2025-05-23 | 64.92 | $40.72 | 14145 |
| 2025-05-22 | 65.71 | $40.81 | 1256 |
| 2025-05-21 | 65.17 | $40.69 | 2607 |
| 2025-05-20 | 67.96 | $41.02 | 1506 |
| 2025-05-19 | 67.44 | $40.89 | 2600 |
| 2025-05-16 | 66.44 | $40.64 | 648 |
| 2025-05-15 | 66.83 | $40.69 | 7414 |
| 2025-05-14 | 66.46 | $40.59 | 4344 |
| 2025-05-13 | 65.00 | $40.20 | 1639 |
| 2025-05-12 | 63.20 | $39.74 | 1811 |
| 2025-05-09 | 60.30 | $39.05 | 1400 |
| 2025-05-08 | 58.60 | $38.67 | 4400 |
| 2025-05-07 | 57.45 | $38.42 | 1716 |
| 2025-05-06 | 57.36 | $38.40 | 1600 |
| 2025-05-05 | 57.82 | $38.48 | 1703 |
| 2025-05-02 | 58.50 | $38.60 | 8341 |
| 2025-05-01 | 55.90 | $37.96 | 611 |
| 2025-04-30 | 55.65 | $37.90 | 5500 |
| 2025-04-29 | 57.70 | $38.30 | 3800 |
| 2025-04-28 | 56.56 | $38.00 | 2000 |
| 2025-04-25 | 55.42 | $37.70 | 643 |
| 2025-04-24 | 54.82 | $37.54 | 1300 |
| 2025-04-23 | 53.41 | $37.16 | 2086 |
| 2025-04-22 | 50.66 | $36.45 | 2231 |
| 2025-04-21 | 46.35 | $35.43 | 1620 |
| 2025-04-17 | 47.47 | $35.72 | 1678 |
| 2025-04-16 | 45.84 | $35.34 | 843 |
| 2025-04-15 | 47.46 | $35.78 | 1537 |
| 2025-04-14 | 45.38 | $35.28 | 201 |
| 2025-04-11 | 43.01 | $34.73 | 3809 |
| 2025-04-10 | 39.53 | $33.96 | 14333 |
| 2025-04-09 | 43.07 | $35.05 | 10444 |
| 2025-04-08 | 28.46 | $32.43 | 8500 |
| 2025-04-07 | 29.56 | $32.83 | 4615 |
| 2025-04-04 | 31.10 | $33.37 | 27700 |
| 2025-04-03 | 39.98 | $35.79 | 11200 |
| 2025-04-02 | 52.91 | $37.97 | 1765 |
| 2025-04-01 | 51.26 | $37.73 | 1121 |
| 2025-03-31 | 52.42 | $37.89 | 18600 |
| 2025-03-28 | 52.99 | $37.97 | 14264 |
| 2025-03-27 | 58.85 | $38.74 | 4500 |
| 2025-03-26 | 60.93 | $38.99 | 6400 |
| 2025-03-25 | 64.56 | $39.41 | 7900 |
| 2025-03-24 | 63.02 | $39.10 | 700 |
| 2025-03-21 | 60.92 | $38.70 | 1635 |
| 2025-03-20 | 60.45 | $38.61 | 3701 |
| 2025-03-19 | 63.91 | $39.03 | 1502 |
| 2025-03-18 | 62.90 | $38.82 | 12500 |
| 2025-03-17 | 60.71 | $38.38 | 1238 |
| 2025-03-14 | 58.49 | $37.96 | 1743 |
| 2025-03-13 | 51.76 | $36.87 | 2000 |
| 2025-03-12 | 53.34 | $37.08 | 10735 |
| 2025-03-11 | 51.32 | $36.78 | 3500 |
| 2025-03-10 | 51.75 | $36.84 | 9900 |
| 2025-03-07 | 64.13 | $38.31 | 1600 |
| 2025-03-06 | 63.04 | $38.12 | 4000 |
| 2025-03-05 | 66.47 | $38.46 | 9900 |
| 2025-03-04 | 59.01 | $37.26 | 12100 |
| 2025-03-03 | 67.44 | $37.97 | 13600 |
| 2025-02-28 | 67.96 | $38.01 | 2049 |
| 2025-02-27 | 66.68 | $37.80 | 4343 |
| 2025-02-26 | 67.16 | $37.84 | 10592 |
| 2025-02-25 | 65.49 | $37.56 | 5515 |
| 2025-02-24 | 63.07 | $37.18 | 1800 |
| 2025-02-21 | 64.66 | $37.32 | 9000 |
| 2025-02-20 | 68.40 | $37.64 | 2911 |
| 2025-02-19 | 70.46 | $37.81 | 5800 |
| 2025-02-18 | 73.81 | $38.08 | 5300 |
| 2025-02-14 | 70.94 | $37.49 | 7006 |
| 2025-02-13 | 68.56 | $37.06 | 30200 |
| 2025-02-12 | 69.06 | $37.10 | 4706 |
| 2025-02-11 | 67.18 | $36.77 | 600 |
| 2025-02-10 | 65.03 | $36.42 | 3636 |
| 2025-02-07 | 66.33 | $36.53 | 1247 |
| 2025-02-06 | 68.32 | $36.70 | 1818 |
| 2025-02-05 | 64.84 | $36.11 | 3782 |
| 2025-02-04 | 62.65 | $35.78 | 28290 |
| 2025-02-03 | 60.91 | $35.53 | 2100 |
| 2025-01-31 | 66.33 | $35.99 | 939 |
| 2025-01-30 | 69.66 | $36.25 | 6903 |
| 2025-01-29 | 68.62 | $36.07 | 4900 |
| 2025-01-28 | 68.10 | $35.98 | 11534 |
| 2025-01-27 | 67.99 | $35.96 | 2100 |
| 2025-01-24 | 66.14 | $35.63 | 700 |
| 2025-01-23 | 65.39 | $35.50 | 802 |
| 2025-01-22 | 61.94 | $34.94 | 1100 |
| 2025-01-21 | 66.80 | $35.37 | 3300 |
| 2025-01-17 | 62.95 | $34.77 | 2700 |
| 2025-01-16 | 61.61 | $34.58 | 600 |
| 2025-01-15 | 61.04 | $34.50 | 53135 |
| 2025-01-14 | 51.70 | $33.39 | 226 |
| 2025-01-13 | 48.76 | $33.11 | 1308 |
| 2025-01-10 | 46.20 | $32.88 | 2300 |
| 2025-01-08 | 53.74 | $33.56 | 1048 |
| 2025-01-07 | 54.11 | $33.59 | 1100 |
| 2025-01-06 | 52.66 | $33.45 | 2600 |
| 2025-01-03 | 50.88 | $33.28 | 200 |
| 2025-01-02 | 44.04 | $32.70 | 240 |
| 2024-12-31 | 48.95 | $33.14 | 149 |
| 2024-12-30 | 49.92 | $33.22 | 209 |
| 2024-12-27 | 49.32 | $33.17 | 1028 |
| 2024-12-26 | 50.69 | $33.29 | 200 |
| 2024-12-24 | 50.58 | $33.28 | 329 |
| 2024-12-23 | 51.88 | $33.40 | 537 |
| 2024-12-20 | 49.52 | $33.17 | 500 |
| 2024-12-19 | 46.49 | $32.89 | 126 |
| 2024-12-18 | 46.27 | $32.87 | 300 |
| 2024-12-17 | 54.79 | $33.67 | 200 |
| 2024-12-16 | 60.03 | $34.07 | 344 |
| 2024-12-13 | 57.72 | $33.83 | 400 |
| 2024-12-12 | 61.07 | $34.07 | 444 |
| 2024-12-11 | 61.50 | $34.10 | 425 |
| 2024-12-10 | 61.77 | $34.12 | 800 |
| 2024-12-09 | 64.76 | $34.34 | 600 |
| 2024-12-06 | 61.54 | $33.94 | 146 |
| 2024-12-05 | 62.49 | $34.01 | 326 |
| 2024-12-04 | 59.17 | $33.62 | 229 |
| 2024-12-03 | 61.15 | $33.77 | 140 |
| 2024-12-02 | 59.25 | $33.55 | 10400 |
| 2024-11-29 | 61.05 | $33.69 | 104 |
| 2024-11-27 | 58.29 | $33.37 | 300 |
| 2024-11-26 | 57.49 | $33.28 | 1000 |
| 2024-11-25 | 59.55 | $33.45 | 337 |
| 2024-11-22 | 58.97 | $33.38 | 300 |
| 2024-11-21 | 60.73 | $33.53 | 200 |
| 2024-11-20 | 58.87 | $33.29 | 329 |
| 2024-11-19 | 60.69 | $33.45 | 200 |
| 2024-11-18 | 62.66 | $33.62 | 300 |
| 2024-11-15 | 59.59 | $33.20 | 222 |
| 2024-11-14 | 58.43 | $33.05 | 110 |
| 2024-11-13 | 57.66 | $32.95 | 229 |
| 2024-11-12 | 59.01 | $33.08 | 207 |
| 2024-11-11 | 63.69 | $33.51 | 115 |
| 2024-11-08 | 62.16 | $33.28 | 1012 |
| 2024-11-07 | 65.69 | $33.59 | 300 |
| 2024-11-06 | 66.27 | $33.64 | 25300 |
| 2024-11-05 | 61.08 | $32.84 | 320 |
| 2024-11-04 | 58.01 | $32.44 | 300 |
| 2024-11-01 | 57.29 | $32.35 | 24705 |
| 2024-10-31 | 54.74 | $32.04 | 1000 |
| 2024-10-30 | 56.60 | $32.22 | 109 |
| 2024-10-29 | 57.53 | $32.31 | 532 |
| 2024-10-28 | 57.38 | $32.29 | 300 |
| 2024-10-25 | 54.21 | $31.87 | 102 |
| 2024-10-24 | 57.91 | $32.25 | 6000 |
| 2024-10-23 | 56.43 | $32.05 | 400 |
| 2024-10-22 | 59.10 | $32.32 | 435 |
| 2024-10-21 | 58.55 | $32.24 | 500 |
| 2024-10-18 | 62.90 | $32.67 | 346 |
| 2024-10-17 | 60.91 | $32.36 | 2331 |
| 2024-10-16 | 60.78 | $32.34 | 623 |
| 2024-10-15 | 57.31 | $31.82 | 6003 |
| 2024-10-14 | 61.81 | $32.27 | 10211 |
| 2024-10-11 | 59.31 | $31.90 | 107 |
| 2024-10-10 | 56.15 | $31.47 | 206 |
| 2024-10-09 | 55.46 | $31.38 | 1300 |
| 2024-10-08 | 54.40 | $31.24 | 218 |
| 2024-10-07 | 58.86 | $31.71 | 300 |
| 2024-10-04 | 57.60 | $31.53 | 140 |
| 2024-10-03 | 52.59 | $30.88 | 102 |
| 2024-10-02 | 55.16 | $31.15 | 534 |
| 2024-10-01 | 53.73 | $30.97 | 123 |
| 2024-09-30 | 56.79 | $31.29 | 2021 |
| 2024-09-27 | 58.58 | $31.47 | 600 |
| 2024-09-26 | 63.42 | $31.93 | 600 |
| 2024-09-25 | 57.38 | $31.10 | 400 |
| 2024-09-24 | 63.76 | $31.63 | 300 |
| 2024-09-23 | 58.17 | $30.96 | 300 |
| 2024-09-20 | 59.47 | $31.06 | 300 |
| 2024-09-19 | 59.13 | $31.02 | 500 |
| 2024-09-18 | 54.70 | $30.54 | 2200 |
| 2024-09-17 | 54.31 | $30.50 | 300 |
| 2024-09-16 | 53.45 | $30.41 | 536 |
| 2024-09-13 | 51.33 | $30.19 | 1006 |
| 2024-09-12 | 48.26 | $29.89 | 1006 |
| 2024-09-11 | 47.00 | $29.77 | 2100 |
| 2024-09-10 | 46.79 | $29.75 | 734 |
| 2024-09-09 | 49.64 | $30.06 | 4141 |
| 2024-09-06 | 47.79 | $29.87 | 1700 |
| 2024-09-05 | 52.94 | $30.40 | 500 |
| 2024-09-04 | 52.01 | $30.30 | 400 |
| 2024-09-03 | 52.50 | $30.35 | 26400 |
| 2024-08-30 | 59.80 | $31.03 | 608 |
| 2024-08-29 | 58.76 | $30.90 | 1644 |
| 2024-08-28 | 59.20 | $30.94 | 5642 |
| 2024-08-27 | 61.90 | $31.18 | 8100 |
| 2024-08-26 | 60.03 | $30.92 | 11500 |
| 2024-08-23 | 60.57 | $30.97 | 1173 |
| 2024-08-22 | 56.37 | $30.41 | 1820 |
| 2024-08-21 | 55.89 | $30.35 | 544 |
| 2024-08-20 | 55.27 | $30.27 | 3515 |
| 2024-08-19 | 58.60 | $30.61 | 203 |
| 2024-08-16 | 56.24 | $30.29 | 102 |
| 2024-08-15 | 54.31 | $30.04 | 422 |
| 2024-08-14 | 49.20 | $29.44 | 244 |
| 2024-08-13 | 47.53 | $29.26 | 205 |
| 2024-08-12 | 43.71 | $28.87 | 15100 |
| 2024-08-09 | 44.10 | $28.92 | 200 |
| 2024-08-08 | 41.62 | $28.67 | 441 |
| 2024-08-07 | 37.29 | $28.26 | 600 |
| 2024-08-06 | 34.47 | $28.01 | 210 |
| 2024-08-05 | 35.32 | $28.15 | 4900 |
| 2024-08-02 | 39.01 | $28.72 | 400 |
| 2024-08-01 | 48.68 | $29.86 | 223 |
| 2024-07-31 | 61.69 | $30.88 | 122 |
| 2024-07-30 | 59.04 | $30.62 | 7200 |
| 2024-07-29 | 58.30 | $30.55 | 329 |
| 2024-07-26 | 58.73 | $30.58 | 700 |
| 2024-07-25 | 57.54 | $30.46 | 3744 |
| 2024-07-24 | 58.88 | $30.56 | 335 |
| 2024-07-23 | 61.91 | $30.78 | 800 |
| 2024-07-22 | 61.57 | $30.74 | 332 |
| 2024-07-19 | 57.90 | $30.33 | 2249 |
| 2024-07-18 | 61.43 | $30.59 | 325 |
| 2024-07-17 | 66.64 | $30.94 | 2218 |
| 2024-07-16 | 65.45 | $30.79 | 7142 |
| 2024-07-15 | 63.55 | $30.56 | 112 |
| 2024-07-12 | 61.91 | $30.37 | 400 |
| 2024-07-11 | 61.03 | $30.27 | 1200 |
| 2024-07-10 | 59.53 | $30.10 | 400 |
| 2024-07-09 | 57.22 | $29.85 | 347 |
| 2024-07-08 | 57.03 | $29.83 | 3326 |
| 2024-07-05 | 59.88 | $30.06 | 300 |
| 2024-07-03 | 59.03 | $29.96 | 300 |
| 2024-07-02 | 58.03 | $29.84 | 241 |
| 2024-07-01 | 56.24 | $29.63 | 300 |
| 2024-06-28 | 53.07 | $29.28 | 122 |
| 2024-06-27 | 48.84 | $28.86 | 419 |
| 2024-06-26 | 49.65 | $28.94 | 320 |
| 2024-06-25 | 49.65 | $28.94 | 823 |
| 2024-06-24 | 52.18 | $29.20 | 800 |
| 2024-06-21 | 45.59 | $28.55 | 622 |
| 2024-06-20 | 50.59 | $29.04 | 8500 |
| 2024-06-18 | 48.16 | $28.82 | 409 |
| 2024-06-17 | 47.04 | $28.72 | 1400 |
| 2024-06-14 | 41.65 | $28.27 | 3735 |
| 2024-06-13 | 44.01 | $28.52 | 4240 |
| 2024-06-12 | 48.98 | $28.99 | 1609 |
| 2024-06-11 | 46.16 | $28.76 | 137 |
| 2024-06-10 | 55.27 | $29.48 | 500 |
| 2024-06-07 | 57.83 | $29.65 | 343 |
| 2024-06-06 | 58.90 | $29.72 | 200 |
| 2024-06-05 | 57.73 | $29.61 | 1145 |
| 2024-06-04 | 59.48 | $29.73 | 3308 |
| 2024-06-03 | 65.26 | $30.10 | 1441 |
| 2024-05-31 | 64.64 | $30.03 | 1300 |
| 2024-05-30 | 62.94 | $29.84 | 900 |
| 2024-05-29 | 60.47 | $29.58 | 4445 |
| 2024-05-28 | 69.05 | $30.09 | 4101 |
| 2024-05-24 | 69.05 | $30.09 | 3577 |
| 2024-05-23 | 66.62 | $29.80 | 4600 |
| 2024-05-22 | 70.81 | $30.03 | 6000 |
| 2024-05-21 | 77.67 | $30.37 | 10000 |
| 2024-05-20 | 76.46 | $30.18 | 6504 |
| 2024-05-17 | 79.70 | $30.33 | 4927 |
| 2024-05-16 | 78.61 | $30.14 | 300 |
| 2024-05-15 | 77.83 | $30.01 | 2500 |
| 2024-05-14 | 76.20 | $29.75 | 1814 |
| 2024-05-13 | 75.19 | $29.60 | 3100 |
| 2024-05-10 | 74.65 | $29.52 | 2634 |
| 2024-05-09 | 72.44 | $29.21 | 1145 |
| 2024-05-08 | 70.37 | $28.95 | 4300 |
| 2024-05-07 | 69.19 | $28.81 | 3900 |
| 2024-05-06 | 67.71 | $28.64 | 3318 |
| 2024-05-03 | 65.38 | $28.39 | 713 |
| 2024-05-02 | 64.80 | $28.33 | 208 |
| 2024-05-01 | 60.64 | $27.93 | 639 |
| 2024-04-30 | 60.64 | $27.93 | 2400 |
| 2024-04-29 | 64.79 | $28.17 | 800 |
| 2024-04-26 | 64.01 | $28.09 | 823 |
| 2024-04-25 | 64.69 | $28.13 | 1101 |
| 2024-04-24 | 62.51 | $27.90 | 300 |
| 2024-04-23 | 64.15 | $28.00 | 1542 |
| 2024-04-22 | 61.26 | $27.70 | 625 |
| 2024-04-19 | 56.74 | $27.29 | 120 |
| 2024-04-18 | 53.46 | $27.03 | 200 |
| 2024-04-17 | 49.25 | $26.73 | 200 |
| 2024-04-16 | 46.49 | $26.55 | 200 |
| 2024-04-15 | 52.18 | $26.93 | 323 |
| 2024-04-12 | 52.66 | $26.96 | 114 |
| 2024-04-11 | 58.50 | $27.30 | 138 |
| 2024-04-10 | 63.62 | $27.56 | 112 |
| 2024-04-09 | 69.64 | $27.83 | 329 |
| 2024-04-08 | 71.79 | $27.92 | 318 |
| 2024-04-05 | 69.29 | $27.67 | 205 |
| 2024-04-04 | 68.97 | $27.64 | 215 |
| 2024-04-03 | 71.76 | $27.76 | 108 |
| 2024-04-02 | 68.98 | $27.48 | 406 |
| 2024-04-01 | 68.88 | $27.47 | 533 |
| 2024-03-28 | 72.81 | $27.64 | 1700 |
| 2024-03-27 | 72.55 | $27.61 | 128 |
| 2024-03-26 | 70.76 | $27.41 | 233 |
| 2024-03-25 | 69.13 | $27.24 | 115 |
| 2024-03-22 | 70.89 | $27.32 | 112 |
| 2024-03-21 | 72.65 | $27.40 | 128 |
| 2024-03-20 | 69.61 | $27.06 | 1801 |
| 2024-03-19 | 66.25 | $26.74 | 100 |
| 2024-03-18 | 65.80 | $26.70 | 1238 |
| 2024-03-15 | 66.22 | $26.72 | 101 |
| 2024-03-14 | 64.27 | $26.54 | 201 |
| 2024-03-13 | 71.67 | $26.88 | 411 |
| 2024-03-12 | 71.58 | $26.87 | 320 |
| 2024-03-11 | 70.21 | $26.72 | 306 |
| 2024-03-08 | 70.12 | $26.71 | 303 |
| 2024-03-07 | 68.85 | $26.57 | 301 |
| 2024-03-06 | 66.33 | $26.31 | 2905 |
| 2024-03-05 | 64.55 | $26.14 | 409 |
| 2024-03-04 | 63.24 | $26.02 | 105 |
| 2024-03-01 | 62.81 | $25.98 | 421 |
| 2024-02-29 | 60.72 | $25.79 | 340 |
| 2024-02-28 | 59.11 | $25.65 | 1506 |
| 2024-02-27 | 61.33 | $25.78 | 401 |
| 2024-02-26 | 59.20 | $25.59 | 2113 |
| 2024-02-23 | 61.92 | $25.75 | 2027 |
| 2024-02-22 | 59.84 | $25.56 | 3904 |
| 2024-02-21 | 57.52 | $25.36 | 1700 |
| 2024-02-20 | 56.69 | $25.29 | 3200 |
| 2024-02-16 | 52.24 | $24.94 | 1439 |
| 2024-02-15 | 51.43 | $24.88 | 1601 |
| 2024-02-14 | 45.90 | $24.50 | 900 |
| 2024-02-13 | 41.93 | $24.26 | 101 |
| 2024-02-12 | 48.56 | $24.73 | 105 |
| 2024-02-09 | 46.15 | $24.59 | 308 |
| 2024-02-08 | 44.75 | $24.51 | 406 |
| 2024-02-07 | 49.33 | $24.81 | 1600 |
| 2024-02-06 | 51.50 | $24.94 | 600 |
| 2024-02-05 | 50.38 | $24.87 | 201 |
| 2024-02-02 | 54.10 | $25.09 | 1332 |
| 2024-02-01 | 53.06 | $25.02 | 400 |
| 2024-01-31 | 55.46 | $25.16 | 200 |
| 2024-01-30 | 58.52 | $25.33 | 601 |
| 2024-01-29 | 55.94 | $25.14 | 216 |
| 2024-01-26 | 57.19 | $25.21 | 101 |
| 2024-01-25 | 55.72 | $25.10 | 201 |
| 2024-01-24 | 55.05 | $25.05 | 203 |
| 2024-01-23 | 49.88 | $24.69 | 200 |
| 2024-01-22 | 47.49 | $24.54 | 202 |
| 2024-01-19 | 48.21 | $24.59 | 202 |
| 2024-01-18 | 43.25 | $24.29 | 1001 |
| 2024-01-17 | 41.66 | $24.20 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.35
2026-07-22
Close Price
$63.21
Vol: 4926
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -19.35 | $63.21 | 4926 |
| 2026-07-21 | -28.48 | $62.62 | 13522 |
| 2026-07-20 | -38.54 | $61.97 | 122918 |
| 2026-07-17 | -38.70 | $61.96 | 6900 |
| 2026-07-16 | -30.19 | $62.51 | 8640 |
| 2026-07-15 | 0.00 | $63.32 | 9800 |
| 2026-07-14 | -13.72 | $62.59 | 5541 |
| 2026-07-13 | -31.39 | $61.65 | 5242 |
| 2026-07-10 | -25.14 | $61.82 | 3756 |
| 2026-07-09 | -31.28 | $61.36 | 5015 |
| 2026-07-08 | -41.20 | $60.78 | 5284 |
| 2026-07-07 | -32.31 | $61.30 | 4132 |
| 2026-07-06 | -26.50 | $61.64 | 4700 |
| 2026-07-02 | -45.98 | $60.50 | 4600 |
| 2026-07-01 | -51.97 | $60.15 | 6626 |
| 2026-06-30 | -61.54 | $59.59 | 6400 |
| 2026-06-29 | -56.62 | $59.81 | 1639 |
| 2026-06-26 | -55.76 | $59.80 | 10131 |
| 2026-06-25 | -45.43 | $60.11 | 4643 |
| 2026-06-24 | -46.46 | $60.04 | 4100 |
| 2026-06-23 | -30.53 | $61.12 | 3335 |
| 2026-06-22 | -25.07 | $61.49 | 4700 |
| 2026-06-18 | -33.04 | $60.95 | 18822 |
| 2026-06-17 | -31.09 | $60.83 | 10716 |
| 2026-06-16 | -5.63 | $60.91 | 34400 |
| 2026-06-15 | -6.94 | $60.20 | 24649 |
| 2026-06-12 | 0.00 | $59.90 | 11800 |
| 2026-06-11 | -10.53 | $58.77 | 3111 |
| 2026-06-10 | -46.37 | $57.34 | 2811 |
| 2026-06-09 | -27.43 | $58.06 | 15713 |
| 2026-06-08 | -28.64 | $58.01 | 1447 |
| 2026-06-05 | -33.25 | $57.82 | 3000 |
| 2026-06-04 | -7.20 | $58.68 | 11700 |
| 2026-06-03 | -32.90 | $57.68 | 5090 |
| 2026-06-02 | -15.24 | $58.30 | 4500 |
| 2026-06-01 | -25.80 | $57.52 | 2100 |
| 2026-05-29 | -22.57 | $57.21 | 5100 |
| 2026-05-28 | -27.13 | $56.89 | 3149 |
| 2026-05-27 | -19.21 | $57.15 | 11912 |
| 2026-05-26 | -7.01 | $57.55 | 2000 |
| 2026-05-22 | -9.34 | $56.83 | 34700 |
| 2026-05-21 | -1.56 | $57.02 | 1300 |
| 2026-05-20 | -8.57 | $56.82 | 5900 |
| 2026-05-19 | -60.00 | $55.38 | 1301 |
| 2026-05-18 | -48.57 | $55.70 | 4400 |
| 2026-05-15 | -64.29 | $55.26 | 4406 |
| 2026-05-14 | -38.57 | $55.98 | 3655 |
| 2026-05-13 | -35.36 | $56.07 | 9700 |
| 2026-05-12 | -44.29 | $55.82 | 1423 |
| 2026-05-11 | -45.00 | $55.80 | 1100 |
| 2026-05-08 | -43.77 | $55.76 | 4813 |
| 2026-05-07 | -41.70 | $55.67 | 3514 |
| 2026-05-06 | -5.70 | $56.63 | 2616 |
| 2026-05-05 | -60.74 | $54.99 | 2003 |
| 2026-05-04 | -37.59 | $54.59 | 34937 |
| 2026-05-01 | -19.39 | $55.66 | 2900 |
| 2026-04-30 | -16.61 | $55.80 | 1000 |
| 2026-04-29 | -28.98 | $54.98 | 4100 |
| 2026-04-28 | -18.61 | $55.49 | 2109 |
| 2026-04-27 | -19.57 | $55.26 | 5039 |
| 2026-04-24 | -22.70 | $54.97 | 4919 |
| 2026-04-23 | -24.69 | $54.81 | 2600 |
| 2026-04-22 | -17.62 | $55.38 | 1300 |
| 2026-04-21 | -14.27 | $55.65 | 2121 |
| 2026-04-20 | -4.11 | $56.45 | 2900 |
| 2026-04-17 | -5.05 | $56.37 | 3939 |
| 2026-04-16 | -6.74 | $55.20 | 7925 |
| 2026-04-15 | -0.27 | $55.68 | 5101 |
| 2026-04-14 | -1.24 | $55.45 | 25833 |
| 2026-04-13 | 0.00 | $55.01 | 2800 |
| 2026-04-10 | -1.11 | $54.51 | 1412 |
| 2026-04-09 | -2.06 | $54.45 | 4014 |
| 2026-04-08 | -4.29 | $54.31 | 4354 |
| 2026-04-07 | 0.00 | $52.11 | 3827 |
| 2026-04-06 | -0.27 | $51.96 | 3200 |
| 2026-04-02 | -10.30 | $51.59 | 4926 |
| 2026-04-01 | -5.15 | $51.78 | 23744 |
| 2026-03-31 | -28.22 | $50.90 | 9100 |
| 2026-03-30 | -82.19 | $48.93 | 31149 |
| 2026-03-27 | -90.27 | $48.74 | 7728 |
| 2026-03-26 | -79.79 | $49.60 | 24100 |
| 2026-03-25 | -65.72 | $50.57 | 5563 |
| 2026-03-24 | -77.10 | $49.81 | 4500 |
| 2026-03-23 | -77.69 | $49.77 | 13612 |
| 2026-03-20 | -98.23 | $48.65 | 3935 |
| 2026-03-19 | -86.74 | $49.50 | 8721 |
| 2026-03-18 | -87.93 | $49.42 | 6522 |
| 2026-03-17 | -82.86 | $49.76 | 20348 |
| 2026-03-16 | -88.23 | $49.40 | 101200 |
| 2026-03-13 | -99.85 | $48.62 | 11700 |
| 2026-03-12 | -92.64 | $49.16 | 15214 |
| 2026-03-11 | -77.16 | $50.54 | 6305 |
| 2026-03-10 | -76.22 | $50.75 | 21280 |
| 2026-03-09 | -79.82 | $50.47 | 13300 |
| 2026-03-06 | -90.06 | $50.25 | 14500 |
| 2026-03-05 | -90.38 | $50.95 | 11300 |
| 2026-03-04 | -74.92 | $51.93 | 4700 |
| 2026-03-03 | -80.76 | $51.56 | 9149 |
| 2026-03-02 | -79.52 | $52.72 | 12309 |
| 2026-02-27 | -85.05 | $53.55 | 9500 |
| 2026-02-26 | -47.01 | $54.95 | 5600 |
| 2026-02-25 | -51.90 | $54.77 | 4839 |
| 2026-02-24 | -76.90 | $53.85 | 13500 |
| 2026-02-23 | -64.34 | $54.19 | 10622 |
| 2026-02-20 | -43.67 | $54.99 | 6100 |
| 2026-02-19 | -61.76 | $54.29 | 6824 |
| 2026-02-18 | -50.65 | $54.72 | 12514 |
| 2026-02-17 | -65.63 | $54.14 | 8600 |
| 2026-02-13 | -75.19 | $53.77 | 11523 |
| 2026-02-12 | -65.63 | $54.14 | 10100 |
| 2026-02-11 | -30.49 | $55.50 | 8500 |
| 2026-02-10 | -17.83 | $55.99 | 22239 |
| 2026-02-09 | -1.88 | $56.47 | 15502 |
| 2026-02-06 | -3.87 | $55.79 | 20907 |
| 2026-02-05 | -53.41 | $54.11 | 10700 |
| 2026-02-04 | -21.51 | $55.00 | 9427 |
| 2026-02-03 | -15.77 | $55.16 | 13900 |
| 2026-02-02 | -2.33 | $55.33 | 15900 |
| 2026-01-30 | -20.72 | $54.57 | 12700 |
| 2026-01-29 | -1.59 | $54.99 | 6900 |
| 2026-01-28 | -16.81 | $54.39 | 4200 |
| 2026-01-27 | 0.00 | $54.77 | 14200 |
| 2026-01-26 | -38.94 | $53.78 | 6500 |
| 2026-01-23 | -61.06 | $53.32 | 10212 |
| 2026-01-22 | -46.63 | $53.62 | 6120 |
| 2026-01-21 | -51.37 | $53.28 | 28800 |
| 2026-01-20 | -53.87 | $53.06 | 31000 |
| 2026-01-16 | -16.78 | $54.08 | 21404 |
| 2026-01-15 | -12.50 | $54.21 | 11920 |
| 2026-01-14 | -29.93 | $53.68 | 12600 |
| 2026-01-13 | -25.66 | $53.81 | 10520 |
| 2026-01-12 | -24.67 | $53.84 | 79640 |
| 2026-01-09 | -34.54 | $53.54 | 17318 |
| 2026-01-08 | -39.68 | $53.36 | 14126 |
| 2026-01-07 | -45.86 | $53.04 | 14500 |
| 2026-01-06 | -17.39 | $53.99 | 19538 |
| 2026-01-05 | -8.72 | $53.86 | 16400 |
| 2026-01-02 | -13.78 | $53.44 | 26900 |
| 2025-12-31 | -32.73 | $52.55 | 4600 |
| 2025-12-30 | -26.36 | $52.71 | 10703 |
| 2025-12-29 | -27.68 | $52.65 | 9214 |
| 2025-12-26 | -17.51 | $53.01 | 11000 |
| 2025-12-24 | -9.74 | $53.25 | 20800 |
| 2025-12-23 | -7.02 | $52.77 | 5730 |
| 2025-12-22 | -15.35 | $52.35 | 10500 |
| 2025-12-19 | -18.60 | $52.05 | 19711 |
| 2025-12-18 | -27.55 | $51.55 | 4400 |
| 2025-12-17 | -17.53 | $52.11 | 11200 |
| 2025-12-16 | -15.93 | $52.19 | 15700 |
| 2025-12-15 | -6.02 | $52.59 | 16038 |
| 2025-12-12 | -11.23 | $52.26 | 8300 |
| 2025-12-11 | -2.25 | $52.65 | 5404 |
| 2025-12-10 | -3.12 | $52.10 | 8601 |
| 2025-12-09 | -10.28 | $51.28 | 10048 |
| 2025-12-08 | -8.07 | $51.20 | 13824 |
| 2025-12-05 | -4.40 | $51.35 | 6600 |
| 2025-12-04 | -11.98 | $51.04 | 10748 |
| 2025-12-03 | -20.54 | $50.69 | 4600 |
| 2025-12-02 | -25.18 | $50.50 | 4500 |
| 2025-12-01 | -33.99 | $50.14 | 5500 |
| 2025-11-28 | -28.84 | $50.31 | 1429 |
| 2025-11-26 | -39.01 | $49.88 | 5500 |
| 2025-11-25 | -53.90 | $49.25 | 5300 |
| 2025-11-24 | -70.21 | $48.56 | 6066 |
| 2025-11-21 | -75.45 | $48.21 | 6836 |
| 2025-11-20 | -85.68 | $47.76 | 27735 |
| 2025-11-19 | -70.13 | $48.36 | 28311 |
| 2025-11-18 | -67.76 | $48.23 | 5600 |
| 2025-11-17 | -59.75 | $48.62 | 7841 |
| 2025-11-14 | -39.43 | $49.61 | 4524 |
| 2025-11-13 | -35.60 | $49.75 | 20406 |
| 2025-11-12 | -8.19 | $50.68 | 38603 |
| 2025-11-11 | -3.05 | $49.71 | 7138 |
| 2025-11-10 | -0.61 | $49.51 | 5700 |
| 2025-11-07 | 0.00 | $48.71 | 3910 |
| 2025-11-06 | -0.98 | $48.68 | 1700 |
| 2025-11-05 | -1.38 | $48.50 | 2500 |
| 2025-11-04 | -10.38 | $48.23 | 2545 |
| 2025-11-03 | -5.88 | $48.36 | 4000 |
| 2025-10-31 | -13.15 | $48.15 | 7900 |
| 2025-10-30 | -17.30 | $48.03 | 1717 |
| 2025-10-29 | -12.46 | $48.17 | 5700 |
| 2025-10-28 | -0.74 | $48.33 | 1100 |
| 2025-10-27 | -17.52 | $47.90 | 6000 |
| 2025-10-24 | -34.77 | $47.46 | 6200 |
| 2025-10-23 | -50.84 | $47.11 | 3600 |
| 2025-10-22 | -62.54 | $46.76 | 3247 |
| 2025-10-21 | -61.54 | $46.79 | 45300 |
| 2025-10-20 | -56.73 | $47.15 | 8396 |
| 2025-10-17 | -66.19 | $46.82 | 9567 |
| 2025-10-16 | -57.88 | $47.11 | 3046 |
| 2025-10-15 | -53.01 | $47.28 | 6445 |
| 2025-10-14 | -58.45 | $47.09 | 6900 |
| 2025-10-13 | -75.36 | $46.50 | 9800 |
| 2025-10-10 | -97.71 | $45.72 | 11314 |
| 2025-10-09 | -95.79 | $46.63 | 9621 |
| 2025-10-08 | -95.91 | $47.02 | 4300 |
| 2025-10-07 | -99.52 | $47.04 | 7100 |
| 2025-10-06 | -66.67 | $47.39 | 16105 |
| 2025-10-03 | -47.43 | $47.84 | 4422 |
| 2025-10-02 | -54.82 | $47.48 | 6829 |
| 2025-10-01 | -41.53 | $47.88 | 7000 |
| 2025-09-30 | -27.22 | $48.18 | 10400 |
| 2025-09-29 | -22.07 | $48.30 | 3510 |
| 2025-09-26 | -23.94 | $48.23 | 2400 |
| 2025-09-25 | -38.30 | $47.69 | 7200 |
| 2025-09-24 | -28.19 | $48.07 | 3316 |
| 2025-09-23 | -23.67 | $48.24 | 12600 |
| 2025-09-22 | -13.13 | $48.28 | 11735 |
| 2025-09-19 | -10.45 | $48.37 | 9783 |
| 2025-09-18 | -16.31 | $48.09 | 2900 |
| 2025-09-17 | -13.67 | $47.96 | 33200 |
| 2025-09-16 | -14.04 | $47.82 | 6200 |
| 2025-09-15 | -3.16 | $48.13 | 4512 |
| 2025-09-12 | -4.10 | $47.94 | 3600 |
| 2025-09-11 | -0.75 | $48.03 | 13575 |
| 2025-09-10 | -9.63 | $47.34 | 935 |
| 2025-09-09 | -22.50 | $46.92 | 6900 |
| 2025-09-08 | -42.00 | $46.53 | 2346 |
| 2025-09-05 | -56.00 | $46.25 | 2816 |
| 2025-09-04 | -39.50 | $46.58 | 3925 |
| 2025-09-03 | -60.76 | $45.93 | 8706 |
| 2025-09-02 | -45.85 | $46.10 | 14500 |
| 2025-08-29 | -27.78 | $46.42 | 3100 |
| 2025-08-28 | -22.34 | $46.53 | 14079 |
| 2025-08-27 | -28.19 | $46.31 | 6900 |
| 2025-08-26 | -20.21 | $46.61 | 10729 |
| 2025-08-25 | -16.22 | $46.76 | 18546 |
| 2025-08-22 | -2.13 | $47.29 | 5500 |
| 2025-08-21 | -23.18 | $46.46 | 10220 |
| 2025-08-20 | -17.79 | $46.66 | 5245 |
| 2025-08-19 | -29.65 | $46.22 | 11100 |
| 2025-08-18 | -23.72 | $46.44 | 7449 |
| 2025-08-15 | -18.60 | $46.63 | 17400 |
| 2025-08-14 | -0.85 | $47.11 | 13238 |
| 2025-08-13 | -11.33 | $46.74 | 4028 |
| 2025-08-12 | -0.62 | $46.82 | 7941 |
| 2025-08-11 | -8.88 | $45.97 | 13642 |
| 2025-08-08 | -4.25 | $46.09 | 6500 |
| 2025-08-07 | -28.96 | $45.45 | 4826 |
| 2025-08-06 | -35.46 | $45.23 | 3100 |
| 2025-08-05 | -50.20 | $44.86 | 2800 |
| 2025-08-04 | -55.38 | $44.73 | 3200 |
| 2025-08-01 | -80.88 | $44.09 | 22300 |
| 2025-07-31 | -53.82 | $44.78 | 5900 |
| 2025-07-30 | -39.69 | $45.08 | 4200 |
| 2025-07-29 | -30.04 | $45.27 | 2200 |
| 2025-07-28 | -33.00 | $45.14 | 4200 |
| 2025-07-25 | -11.11 | $45.79 | 7045 |
| 2025-07-24 | -10.68 | $45.79 | 4800 |
| 2025-07-23 | -1.11 | $45.62 | 5638 |
| 2025-07-22 | -2.31 | $44.59 | 3000 |
| 2025-07-21 | -7.14 | $44.43 | 4900 |
| 2025-07-18 | -9.43 | $44.26 | 5300 |
| 2025-07-17 | -10.44 | $44.23 | 7309 |
| 2025-07-16 | -18.71 | $43.93 | 21100 |
| 2025-07-15 | -26.38 | $43.68 | 36134 |
| 2025-07-14 | -26.32 | $44.28 | 7300 |
| 2025-07-11 | -32.54 | $44.02 | 5100 |
| 2025-07-10 | -26.56 | $44.27 | 19100 |
| 2025-07-09 | -31.10 | $44.08 | 7700 |
| 2025-07-08 | -34.93 | $43.92 | 32830 |
| 2025-07-07 | -38.76 | $43.76 | 5851 |
| 2025-07-03 | -28.23 | $44.20 | 10200 |
| 2025-07-02 | -35.71 | $43.88 | 13031 |
| 2025-07-01 | -44.19 | $43.44 | 18400 |
| 2025-06-30 | -41.53 | $43.42 | 10341 |
| 2025-06-27 | -40.89 | $43.45 | 17000 |
| 2025-06-26 | -42.37 | $43.38 | 52618 |
| 2025-06-25 | -53.39 | $42.86 | 3647 |
| 2025-06-24 | -50.85 | $42.98 | 13700 |
| 2025-06-23 | -72.03 | $41.98 | 57372 |
| 2025-06-20 | -78.18 | $41.69 | 1608 |
| 2025-06-18 | -77.97 | $41.70 | 5300 |
| 2025-06-17 | -84.75 | $41.38 | 6504 |
| 2025-06-16 | -70.34 | $42.06 | 13019 |
| 2025-06-13 | -85.87 | $41.31 | 12931 |
| 2025-06-12 | -0.72 | $42.02 | 2422 |
| 2025-06-11 | -11.84 | $41.76 | 2530 |
| 2025-06-10 | -18.88 | $41.55 | 900 |
| 2025-06-09 | -1.83 | $41.88 | 11400 |
| 2025-06-06 | -0.71 | $41.77 | 1248 |
| 2025-06-05 | 0.00 | $41.39 | 400 |
| 2025-06-04 | -5.39 | $41.18 | 3300 |
| 2025-06-03 | -1.68 | $41.29 | 2300 |
| 2025-06-02 | -8.97 | $41.01 | 2400 |
| 2025-05-30 | -10.92 | $40.95 | 900 |
| 2025-05-29 | -9.74 | $40.93 | 2300 |
| 2025-05-28 | -12.00 | $40.79 | 3335 |
| 2025-05-27 | -1.50 | $41.21 | 3440 |
| 2025-05-23 | -10.16 | $40.72 | 14145 |
| 2025-05-22 | -7.81 | $40.81 | 1256 |
| 2025-05-21 | -10.91 | $40.69 | 2607 |
| 2025-05-20 | -1.47 | $41.02 | 1506 |
| 2025-05-19 | -2.65 | $40.89 | 2600 |
| 2025-05-16 | -6.80 | $40.64 | 648 |
| 2025-05-15 | -5.90 | $40.69 | 7414 |
| 2025-05-14 | 0.00 | $40.59 | 4344 |
| 2025-05-13 | -2.56 | $40.20 | 1639 |
| 2025-05-12 | -2.40 | $39.74 | 1811 |
| 2025-05-09 | -3.07 | $39.05 | 1400 |
| 2025-05-08 | -5.22 | $38.67 | 4400 |
| 2025-05-07 | -5.47 | $38.42 | 1716 |
| 2025-05-06 | -5.65 | $38.40 | 1600 |
| 2025-05-05 | -4.42 | $38.48 | 1703 |
| 2025-05-02 | -0.44 | $38.60 | 8341 |
| 2025-05-01 | -6.92 | $37.96 | 611 |
| 2025-04-30 | -7.82 | $37.90 | 5500 |
| 2025-04-29 | -1.80 | $38.30 | 3800 |
| 2025-04-28 | -1.27 | $38.00 | 2000 |
| 2025-04-25 | -11.23 | $37.70 | 643 |
| 2025-04-24 | -20.74 | $37.54 | 1300 |
| 2025-04-23 | -29.27 | $37.16 | 2086 |
| 2025-04-22 | -39.38 | $36.45 | 2231 |
| 2025-04-21 | -52.59 | $35.43 | 1620 |
| 2025-04-17 | -48.83 | $35.72 | 1678 |
| 2025-04-16 | -53.76 | $35.34 | 843 |
| 2025-04-15 | -48.06 | $35.78 | 1537 |
| 2025-04-14 | -54.53 | $35.28 | 201 |
| 2025-04-11 | -61.66 | $34.73 | 3809 |
| 2025-04-10 | -71.63 | $33.96 | 14333 |
| 2025-04-09 | -57.51 | $35.05 | 10444 |
| 2025-04-08 | -91.45 | $32.43 | 8500 |
| 2025-04-07 | -86.27 | $32.83 | 4615 |
| 2025-04-04 | -94.30 | $33.37 | 27700 |
| 2025-04-03 | -69.55 | $35.79 | 11200 |
| 2025-04-02 | -28.57 | $37.97 | 1765 |
| 2025-04-01 | -33.08 | $37.73 | 1121 |
| 2025-03-31 | -30.08 | $37.89 | 18600 |
| 2025-03-28 | -50.50 | $37.97 | 14264 |
| 2025-03-27 | -24.92 | $38.74 | 4500 |
| 2025-03-26 | -16.61 | $38.99 | 6400 |
| 2025-03-25 | -2.66 | $39.41 | 7900 |
| 2025-03-24 | -0.38 | $39.10 | 700 |
| 2025-03-21 | -15.59 | $38.70 | 1635 |
| 2025-03-20 | -19.01 | $38.61 | 3701 |
| 2025-03-19 | -3.04 | $39.03 | 1502 |
| 2025-03-18 | -1.68 | $38.82 | 12500 |
| 2025-03-17 | -11.22 | $38.38 | 1238 |
| 2025-03-14 | -30.84 | $37.96 | 1743 |
| 2025-03-13 | -81.78 | $36.87 | 2000 |
| 2025-03-12 | -71.96 | $37.08 | 10735 |
| 2025-03-11 | -85.98 | $36.78 | 3500 |
| 2025-03-10 | -80.18 | $36.84 | 9900 |
| 2025-03-07 | -13.96 | $38.31 | 1600 |
| 2025-03-06 | -22.52 | $38.12 | 4000 |
| 2025-03-05 | -5.80 | $38.46 | 9900 |
| 2025-03-04 | -45.79 | $37.26 | 12100 |
| 2025-03-03 | -18.79 | $37.97 | 13600 |
| 2025-02-28 | -14.41 | $38.01 | 2049 |
| 2025-02-27 | -20.72 | $37.80 | 4343 |
| 2025-02-26 | -19.52 | $37.84 | 10592 |
| 2025-02-25 | -27.93 | $37.56 | 5515 |
| 2025-02-24 | -39.34 | $37.18 | 1800 |
| 2025-02-21 | -35.14 | $37.32 | 9000 |
| 2025-02-20 | -25.53 | $37.64 | 2911 |
| 2025-02-19 | -10.03 | $37.81 | 5800 |
| 2025-02-18 | -1.44 | $38.08 | 5300 |
| 2025-02-14 | -1.74 | $37.49 | 7006 |
| 2025-02-13 | -14.33 | $37.06 | 30200 |
| 2025-02-12 | -1.40 | $37.10 | 4706 |
| 2025-02-11 | -3.06 | $36.77 | 600 |
| 2025-02-10 | -11.19 | $36.42 | 3636 |
| 2025-02-07 | -8.52 | $36.53 | 1247 |
| 2025-02-06 | -0.76 | $36.70 | 1818 |
| 2025-02-05 | -12.79 | $36.11 | 3782 |
| 2025-02-04 | -21.41 | $35.78 | 28290 |
| 2025-02-03 | -27.94 | $35.53 | 2100 |
| 2025-01-31 | -15.64 | $35.99 | 939 |
| 2025-01-30 | -8.97 | $36.25 | 6903 |
| 2025-01-29 | -6.39 | $36.07 | 4900 |
| 2025-01-28 | -0.91 | $35.98 | 11534 |
| 2025-01-27 | 0.00 | $35.96 | 2100 |
| 2025-01-24 | 0.00 | $35.63 | 700 |
| 2025-01-23 | -1.06 | $35.50 | 802 |
| 2025-01-22 | -16.73 | $34.94 | 1100 |
| 2025-01-21 | -0.74 | $35.37 | 3300 |
| 2025-01-17 | -6.76 | $34.77 | 2700 |
| 2025-01-16 | 0.00 | $34.58 | 600 |
| 2025-01-15 | -3.23 | $34.50 | 53135 |
| 2025-01-14 | -49.64 | $33.39 | 226 |
| 2025-01-13 | -71.33 | $33.11 | 1308 |
| 2025-01-10 | -87.67 | $32.88 | 2300 |
| 2025-01-08 | -54.50 | $33.56 | 1048 |
| 2025-01-07 | -52.91 | $33.59 | 1100 |
| 2025-01-06 | -60.32 | $33.45 | 2600 |
| 2025-01-03 | -69.31 | $33.28 | 200 |
| 2025-01-02 | -100.00 | $32.70 | 240 |
| 2024-12-31 | -84.30 | $33.14 | 149 |
| 2024-12-30 | -79.65 | $33.22 | 209 |
| 2024-12-27 | -82.56 | $33.17 | 1028 |
| 2024-12-26 | -75.58 | $33.29 | 200 |
| 2024-12-24 | -50.97 | $33.28 | 329 |
| 2024-12-23 | -46.30 | $33.40 | 537 |
| 2024-12-20 | -55.25 | $33.17 | 500 |
| 2024-12-19 | -66.15 | $32.89 | 126 |
| 2024-12-18 | -66.93 | $32.87 | 300 |
| 2024-12-17 | -35.80 | $33.67 | 200 |
| 2024-12-16 | -20.23 | $34.07 | 344 |
| 2024-12-13 | -29.57 | $33.83 | 400 |
| 2024-12-12 | -20.23 | $34.07 | 444 |
| 2024-12-11 | -19.07 | $34.10 | 425 |
| 2024-12-10 | -18.29 | $34.12 | 800 |
| 2024-12-09 | -4.53 | $34.34 | 600 |
| 2024-12-06 | -3.52 | $33.94 | 146 |
| 2024-12-05 | 0.00 | $34.01 | 326 |
| 2024-12-04 | -15.79 | $33.62 | 229 |
| 2024-12-03 | -7.89 | $33.77 | 140 |
| 2024-12-02 | -11.56 | $33.55 | 10400 |
| 2024-11-29 | 0.00 | $33.69 | 104 |
| 2024-11-27 | -15.61 | $33.37 | 300 |
| 2024-11-26 | -20.81 | $33.28 | 1000 |
| 2024-11-25 | -10.98 | $33.45 | 337 |
| 2024-11-22 | -15.03 | $33.38 | 300 |
| 2024-11-21 | -6.21 | $33.53 | 200 |
| 2024-11-20 | -19.77 | $33.29 | 329 |
| 2024-11-19 | -10.73 | $33.45 | 200 |
| 2024-11-18 | -1.13 | $33.62 | 300 |
| 2024-11-15 | -24.86 | $33.20 | 222 |
| 2024-11-14 | -33.33 | $33.05 | 110 |
| 2024-11-13 | -38.98 | $32.95 | 229 |
| 2024-11-12 | -31.64 | $33.08 | 207 |
| 2024-11-11 | -7.10 | $33.51 | 115 |
| 2024-11-08 | -19.67 | $33.28 | 1012 |
| 2024-11-07 | -2.73 | $33.59 | 300 |
| 2024-11-06 | 0.00 | $33.64 | 25300 |
| 2024-11-05 | 0.00 | $32.84 | 320 |
| 2024-11-04 | -17.81 | $32.44 | 300 |
| 2024-11-01 | -23.97 | $32.35 | 24705 |
| 2024-10-31 | -45.21 | $32.04 | 1000 |
| 2024-10-30 | -25.95 | $32.22 | 109 |
| 2024-10-29 | -21.08 | $32.31 | 532 |
| 2024-10-28 | -22.16 | $32.29 | 300 |
| 2024-10-25 | -44.86 | $31.87 | 102 |
| 2024-10-24 | -24.32 | $32.25 | 6000 |
| 2024-10-23 | -35.14 | $32.05 | 400 |
| 2024-10-22 | -20.54 | $32.32 | 435 |
| 2024-10-21 | -24.86 | $32.24 | 500 |
| 2024-10-18 | -1.62 | $32.67 | 346 |
| 2024-10-17 | -8.48 | $32.36 | 2331 |
| 2024-10-16 | -2.61 | $32.34 | 623 |
| 2024-10-15 | -26.86 | $31.82 | 6003 |
| 2024-10-14 | -1.11 | $32.27 | 10211 |
| 2024-10-11 | -5.52 | $31.90 | 107 |
| 2024-10-10 | -27.18 | $31.47 | 206 |
| 2024-10-09 | -27.43 | $31.38 | 1300 |
| 2024-10-08 | -29.80 | $31.24 | 218 |
| 2024-10-07 | -11.37 | $31.71 | 300 |
| 2024-10-04 | -18.43 | $31.53 | 140 |
| 2024-10-03 | -43.92 | $30.88 | 102 |
| 2024-10-02 | -33.33 | $31.15 | 534 |
| 2024-10-01 | -40.39 | $30.97 | 123 |
| 2024-09-30 | -26.49 | $31.29 | 2021 |
| 2024-09-27 | -19.78 | $31.47 | 600 |
| 2024-09-26 | -2.61 | $31.93 | 600 |
| 2024-09-25 | -64.26 | $31.10 | 400 |
| 2024-09-24 | -53.61 | $31.63 | 300 |
| 2024-09-23 | -67.07 | $30.96 | 300 |
| 2024-09-20 | -65.06 | $31.06 | 300 |
| 2024-09-19 | -65.86 | $31.02 | 500 |
| 2024-09-18 | -75.50 | $30.54 | 2200 |
| 2024-09-17 | -76.31 | $30.50 | 300 |
| 2024-09-16 | -78.11 | $30.41 | 536 |
| 2024-09-13 | -82.53 | $30.19 | 1006 |
| 2024-09-12 | -88.55 | $29.89 | 1006 |
| 2024-09-11 | -89.35 | $29.77 | 2100 |
| 2024-09-10 | -87.33 | $29.75 | 734 |
| 2024-09-09 | -78.08 | $30.06 | 4141 |
| 2024-09-06 | -79.82 | $29.87 | 1700 |
| 2024-09-05 | -67.24 | $30.40 | 500 |
| 2024-09-04 | -66.23 | $30.30 | 400 |
| 2024-09-03 | -61.34 | $30.35 | 26400 |
| 2024-08-30 | -50.78 | $31.03 | 608 |
| 2024-08-29 | -52.80 | $30.90 | 1644 |
| 2024-08-28 | -52.17 | $30.94 | 5642 |
| 2024-08-27 | -0.60 | $31.18 | 8100 |
| 2024-08-26 | -4.67 | $30.92 | 11500 |
| 2024-08-23 | 0.00 | $30.97 | 1173 |
| 2024-08-22 | -17.74 | $30.41 | 1820 |
| 2024-08-21 | -19.68 | $30.35 | 544 |
| 2024-08-20 | -22.26 | $30.27 | 3515 |
| 2024-08-19 | -11.29 | $30.61 | 203 |
| 2024-08-16 | -21.61 | $30.29 | 102 |
| 2024-08-15 | -29.68 | $30.04 | 422 |
| 2024-08-14 | -49.03 | $29.44 | 244 |
| 2024-08-13 | -54.98 | $29.26 | 205 |
| 2024-08-12 | -67.52 | $28.87 | 15100 |
| 2024-08-09 | -65.92 | $28.92 | 200 |
| 2024-08-08 | -73.96 | $28.67 | 441 |
| 2024-08-07 | -87.14 | $28.26 | 600 |
| 2024-08-06 | -95.18 | $28.01 | 210 |
| 2024-08-05 | -92.46 | $28.15 | 4900 |
| 2024-08-02 | -98.68 | $28.72 | 400 |
| 2024-08-01 | -90.98 | $29.86 | 223 |
| 2024-07-31 | -7.38 | $30.88 | 122 |
| 2024-07-30 | -27.13 | $30.62 | 7200 |
| 2024-07-29 | -31.34 | $30.55 | 329 |
| 2024-07-26 | -21.08 | $30.58 | 700 |
| 2024-07-25 | -23.94 | $30.46 | 3744 |
| 2024-07-24 | -18.81 | $30.56 | 335 |
| 2024-07-23 | -7.98 | $30.78 | 800 |
| 2024-07-22 | -9.66 | $30.74 | 332 |
| 2024-07-19 | -26.45 | $30.33 | 2249 |
| 2024-07-18 | -15.70 | $30.59 | 325 |
| 2024-07-17 | -1.24 | $30.94 | 2218 |
| 2024-07-16 | 0.00 | $30.79 | 7142 |
| 2024-07-15 | 0.00 | $30.56 | 112 |
| 2024-07-12 | -4.55 | $30.37 | 400 |
| 2024-07-11 | -5.15 | $30.27 | 1200 |
| 2024-07-10 | -12.45 | $30.10 | 400 |
| 2024-07-09 | -23.18 | $29.85 | 347 |
| 2024-07-08 | -24.03 | $29.83 | 3326 |
| 2024-07-05 | -14.16 | $30.06 | 300 |
| 2024-07-03 | -3.55 | $29.96 | 300 |
| 2024-07-02 | -5.82 | $29.84 | 241 |
| 2024-07-01 | -38.19 | $29.63 | 300 |
| 2024-06-28 | -51.97 | $29.28 | 122 |
| 2024-06-27 | -68.50 | $28.86 | 419 |
| 2024-06-26 | -65.35 | $28.94 | 320 |
| 2024-06-25 | -65.35 | $28.94 | 823 |
| 2024-06-24 | -55.12 | $29.20 | 800 |
| 2024-06-21 | -80.71 | $28.55 | 622 |
| 2024-06-20 | -61.42 | $29.04 | 8500 |
| 2024-06-18 | -70.08 | $28.82 | 409 |
| 2024-06-17 | -74.02 | $28.72 | 1400 |
| 2024-06-14 | -91.73 | $28.27 | 3735 |
| 2024-06-13 | -97.20 | $28.52 | 4240 |
| 2024-06-12 | -87.50 | $28.99 | 1609 |
| 2024-06-11 | -100.00 | $28.76 | 137 |
| 2024-06-10 | -91.80 | $29.48 | 500 |
| 2024-06-07 | -85.59 | $29.65 | 343 |
| 2024-06-06 | -56.41 | $29.72 | 200 |
| 2024-06-05 | -55.93 | $29.61 | 1145 |
| 2024-06-04 | -48.60 | $29.73 | 3308 |
| 2024-06-03 | -25.00 | $30.10 | 1441 |
| 2024-05-31 | -21.15 | $30.03 | 1300 |
| 2024-05-30 | -29.44 | $29.84 | 900 |
| 2024-05-29 | -35.04 | $29.58 | 4445 |
| 2024-05-28 | -14.96 | $30.09 | 4101 |
| 2024-05-24 | -14.96 | $30.09 | 3577 |
| 2024-05-23 | -26.38 | $29.80 | 4600 |
| 2024-05-22 | -17.32 | $30.03 | 6000 |
| 2024-05-21 | -3.89 | $30.37 | 10000 |
| 2024-05-20 | -11.03 | $30.18 | 6504 |
| 2024-05-17 | -2.11 | $30.33 | 4927 |
| 2024-05-16 | -1.37 | $30.14 | 300 |
| 2024-05-15 | -5.26 | $30.01 | 2500 |
| 2024-05-14 | -1.31 | $29.75 | 1814 |
| 2024-05-13 | -4.69 | $29.60 | 3100 |
| 2024-05-10 | -1.00 | $29.52 | 2634 |
| 2024-05-09 | -1.12 | $29.21 | 1145 |
| 2024-05-08 | -0.41 | $28.95 | 4300 |
| 2024-05-07 | -6.22 | $28.81 | 3900 |
| 2024-05-06 | -1.88 | $28.64 | 3318 |
| 2024-05-03 | -6.60 | $28.39 | 713 |
| 2024-05-02 | -8.25 | $28.33 | 208 |
| 2024-05-01 | -19.30 | $27.93 | 639 |
| 2024-04-30 | -17.37 | $27.93 | 2400 |
| 2024-04-29 | -2.99 | $28.17 | 800 |
| 2024-04-26 | -7.78 | $28.09 | 823 |
| 2024-04-25 | -5.39 | $28.13 | 1101 |
| 2024-04-24 | -16.67 | $27.90 | 300 |
| 2024-04-23 | -10.49 | $28.00 | 1542 |
| 2024-04-22 | -29.01 | $27.70 | 625 |
| 2024-04-19 | -54.32 | $27.29 | 120 |
| 2024-04-18 | -70.37 | $27.03 | 200 |
| 2024-04-17 | -88.89 | $26.73 | 200 |
| 2024-04-16 | -100.00 | $26.55 | 200 |
| 2024-04-15 | -83.22 | $26.93 | 323 |
| 2024-04-12 | -81.21 | $26.96 | 114 |
| 2024-04-11 | -53.37 | $27.30 | 138 |
| 2024-04-10 | -37.42 | $27.56 | 112 |
| 2024-04-09 | -20.86 | $27.83 | 329 |
| 2024-04-08 | -14.29 | $27.92 | 318 |
| 2024-04-05 | -29.81 | $27.67 | 205 |
| 2024-04-04 | -30.72 | $27.64 | 215 |
| 2024-04-03 | -3.33 | $27.76 | 108 |
| 2024-04-02 | -19.76 | $27.48 | 406 |
| 2024-04-01 | -18.78 | $27.47 | 533 |
| 2024-03-28 | -8.67 | $27.64 | 1700 |
| 2024-03-27 | -2.12 | $27.61 | 128 |
| 2024-03-26 | -11.94 | $27.41 | 233 |
| 2024-03-25 | -11.60 | $27.24 | 115 |
| 2024-03-22 | -6.99 | $27.32 | 112 |
| 2024-03-21 | 0.00 | $27.40 | 128 |
| 2024-03-20 | 0.00 | $27.06 | 1801 |
| 2024-03-19 | -12.66 | $26.74 | 100 |
| 2024-03-18 | -13.79 | $26.70 | 1238 |
| 2024-03-15 | -11.00 | $26.72 | 101 |
| 2024-03-14 | -17.47 | $26.54 | 201 |
| 2024-03-13 | -2.46 | $26.88 | 411 |
| 2024-03-12 | -0.38 | $26.87 | 320 |
| 2024-03-11 | -5.38 | $26.72 | 306 |
| 2024-03-08 | -5.77 | $26.71 | 303 |
| 2024-03-07 | -1.28 | $26.57 | 301 |
| 2024-03-06 | -6.39 | $26.31 | 2905 |
| 2024-03-05 | -2.59 | $26.14 | 409 |
| 2024-03-04 | -0.57 | $26.02 | 105 |
| 2024-03-01 | -2.82 | $25.98 | 421 |
| 2024-02-29 | -8.38 | $25.79 | 340 |
| 2024-02-28 | -11.47 | $25.65 | 1506 |
| 2024-02-27 | -3.18 | $25.78 | 401 |
| 2024-02-26 | -13.64 | $25.59 | 2113 |
| 2024-02-23 | -3.25 | $25.75 | 2027 |
| 2024-02-22 | -3.70 | $25.56 | 3904 |
| 2024-02-21 | -11.29 | $25.36 | 1700 |
| 2024-02-20 | -16.94 | $25.29 | 3200 |
| 2024-02-16 | -45.16 | $24.94 | 1439 |
| 2024-02-15 | -50.00 | $24.88 | 1601 |
| 2024-02-14 | -80.00 | $24.50 | 900 |
| 2024-02-13 | -95.38 | $24.26 | 101 |
| 2024-02-12 | -59.23 | $24.73 | 105 |
| 2024-02-09 | -70.00 | $24.59 | 308 |
| 2024-02-08 | -76.15 | $24.51 | 406 |
| 2024-02-07 | -53.08 | $24.81 | 1600 |
| 2024-02-06 | -43.08 | $24.94 | 600 |
| 2024-02-05 | -51.45 | $24.87 | 201 |
| 2024-02-02 | -35.51 | $25.09 | 1332 |
| 2024-02-01 | -40.58 | $25.02 | 400 |
| 2024-01-31 | -30.43 | $25.16 | 200 |
| 2024-01-30 | -18.12 | $25.33 | 601 |
| 2024-01-29 | -31.88 | $25.14 | 216 |
| 2024-01-26 | -26.81 | $25.21 | 101 |
| 2024-01-25 | -34.78 | $25.10 | 201 |
| 2024-01-24 | -38.41 | $25.05 | 203 |
| 2024-01-23 | -64.49 | $24.69 | 200 |
| 2024-01-22 | -75.36 | $24.54 | 202 |
| 2024-01-19 | -71.74 | $24.59 | 202 |
| 2024-01-18 | -93.48 | $24.29 | 1001 |
| 2024-01-17 | -100.00 | $24.20 | 100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.66
2026-07-22
Close Price
$63.21
Vol: 4926Average Directional Index - Detailed Analysis
Minimum
4.49
Average
29.76
Maximum
65.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.66 | $63.21 | 4926 |
| 2026-07-21 | 26.35 | $62.62 | 13522 |
| 2026-07-20 | 26.15 | $61.97 | 122918 |
| 2026-07-17 | 26.08 | $61.96 | 6900 |
| 2026-07-16 | 26.11 | $62.51 | 8640 |
| 2026-07-15 | 25.48 | $63.32 | 9800 |
| 2026-07-14 | 25.16 | $62.59 | 5541 |
| 2026-07-13 | 24.84 | $61.65 | 5242 |
| 2026-07-10 | 24.50 | $61.82 | 3756 |
| 2026-07-09 | 24.59 | $61.36 | 5015 |
| 2026-07-08 | 24.82 | $60.78 | 5284 |
| 2026-07-07 | 25.30 | $61.30 | 4132 |
| 2026-07-06 | 25.32 | $61.64 | 4700 |
| 2026-07-02 | 25.36 | $60.50 | 4600 |
| 2026-07-01 | 25.64 | $60.15 | 6626 |
| 2026-06-30 | 26.20 | $59.59 | 6400 |
| 2026-06-29 | 27.00 | $59.81 | 1639 |
| 2026-06-26 | 27.85 | $59.80 | 10131 |
| 2026-06-25 | 27.91 | $60.11 | 4643 |
| 2026-06-24 | 27.67 | $60.04 | 4100 |
| 2026-06-23 | 27.52 | $61.12 | 3335 |
| 2026-06-22 | 26.68 | $61.49 | 4700 |
| 2026-06-18 | 25.80 | $60.95 | 18822 |
| 2026-06-17 | 24.34 | $60.83 | 10716 |
| 2026-06-16 | 22.80 | $60.91 | 34400 |
| 2026-06-15 | 21.63 | $60.20 | 24649 |
| 2026-06-12 | 20.58 | $59.90 | 11800 |
| 2026-06-11 | 19.66 | $58.77 | 3111 |
| 2026-06-10 | 19.07 | $57.34 | 2811 |
| 2026-06-09 | 18.84 | $58.06 | 15713 |
| 2026-06-08 | 18.55 | $58.01 | 1447 |
| 2026-06-05 | 17.85 | $57.82 | 3000 |
| 2026-06-04 | 17.11 | $58.68 | 11700 |
| 2026-06-03 | 16.51 | $57.68 | 5090 |
| 2026-06-02 | 16.18 | $58.30 | 4500 |
| 2026-06-01 | 15.55 | $57.52 | 2100 |
| 2026-05-29 | 15.03 | $57.21 | 5100 |
| 2026-05-28 | 14.70 | $56.89 | 3149 |
| 2026-05-27 | 14.82 | $57.15 | 11912 |
| 2026-05-26 | 14.61 | $57.55 | 2000 |
| 2026-05-22 | 14.14 | $56.83 | 34700 |
| 2026-05-21 | 13.95 | $57.02 | 1300 |
| 2026-05-20 | 13.64 | $56.82 | 5900 |
| 2026-05-19 | 13.38 | $55.38 | 1301 |
| 2026-05-18 | 13.66 | $55.70 | 4400 |
| 2026-05-15 | 13.94 | $55.26 | 4406 |
| 2026-05-14 | 14.44 | $55.98 | 3655 |
| 2026-05-13 | 14.80 | $56.07 | 9700 |
| 2026-05-12 | 14.92 | $55.82 | 1423 |
| 2026-05-11 | 15.19 | $55.80 | 1100 |
| 2026-05-08 | 15.08 | $55.76 | 4813 |
| 2026-05-07 | 14.97 | $55.67 | 3514 |
| 2026-05-06 | 15.03 | $56.63 | 2616 |
| 2026-05-05 | 14.99 | $54.99 | 2003 |
| 2026-05-04 | 15.67 | $54.59 | 34937 |
| 2026-05-01 | 16.39 | $55.66 | 2900 |
| 2026-04-30 | 16.55 | $55.80 | 1000 |
| 2026-04-29 | 16.80 | $54.98 | 4100 |
| 2026-04-28 | 17.06 | $55.49 | 2109 |
| 2026-04-27 | 17.09 | $55.26 | 5039 |
| 2026-04-24 | 17.70 | $54.97 | 4919 |
| 2026-04-23 | 18.44 | $54.81 | 2600 |
| 2026-04-22 | 19.21 | $55.38 | 1300 |
| 2026-04-21 | 19.60 | $55.65 | 2121 |
| 2026-04-20 | 19.80 | $56.45 | 2900 |
| 2026-04-17 | 19.70 | $56.37 | 3939 |
| 2026-04-16 | 19.51 | $55.20 | 7925 |
| 2026-04-15 | 19.70 | $55.68 | 5101 |
| 2026-04-14 | 19.71 | $55.45 | 25833 |
| 2026-04-13 | 19.77 | $55.01 | 2800 |
| 2026-04-10 | 20.02 | $54.51 | 1412 |
| 2026-04-09 | 20.46 | $54.45 | 4014 |
| 2026-04-08 | 20.94 | $54.31 | 4354 |
| 2026-04-07 | 21.37 | $52.11 | 3827 |
| 2026-04-06 | 22.22 | $51.96 | 3200 |
| 2026-04-02 | 23.34 | $51.59 | 4926 |
| 2026-04-01 | 24.46 | $51.78 | 23744 |
| 2026-03-31 | 25.65 | $50.90 | 9100 |
| 2026-03-30 | 26.43 | $48.93 | 31149 |
| 2026-03-27 | 26.40 | $48.74 | 7728 |
| 2026-03-26 | 26.36 | $49.60 | 24100 |
| 2026-03-25 | 26.61 | $50.57 | 5563 |
| 2026-03-24 | 27.16 | $49.81 | 4500 |
| 2026-03-23 | 27.41 | $49.77 | 13612 |
| 2026-03-20 | 27.68 | $48.65 | 3935 |
| 2026-03-19 | 26.91 | $49.50 | 8721 |
| 2026-03-18 | 26.17 | $49.42 | 6522 |
| 2026-03-17 | 25.57 | $49.76 | 20348 |
| 2026-03-16 | 25.02 | $49.40 | 101200 |
| 2026-03-13 | 24.34 | $48.62 | 11700 |
| 2026-03-12 | 23.48 | $49.16 | 15214 |
| 2026-03-11 | 22.57 | $50.54 | 6305 |
| 2026-03-10 | 22.02 | $50.75 | 21280 |
| 2026-03-09 | 21.56 | $50.47 | 13300 |
| 2026-03-06 | 20.65 | $50.25 | 14500 |
| 2026-03-05 | 19.85 | $50.95 | 11300 |
| 2026-03-04 | 19.29 | $51.93 | 4700 |
| 2026-03-03 | 19.01 | $51.56 | 9149 |
| 2026-03-02 | 18.68 | $52.72 | 12309 |
| 2026-02-27 | 18.81 | $53.55 | 9500 |
| 2026-02-26 | 19.62 | $54.95 | 5600 |
| 2026-02-25 | 20.06 | $54.77 | 4839 |
| 2026-02-24 | 20.59 | $53.85 | 13500 |
| 2026-02-23 | 21.57 | $54.19 | 10622 |
| 2026-02-20 | 22.09 | $54.99 | 6100 |
| 2026-02-19 | 22.78 | $54.29 | 6824 |
| 2026-02-18 | 23.90 | $54.72 | 12514 |
| 2026-02-17 | 24.73 | $54.14 | 8600 |
| 2026-02-13 | 25.97 | $53.77 | 11523 |
| 2026-02-12 | 27.16 | $54.14 | 10100 |
| 2026-02-11 | 28.17 | $55.50 | 8500 |
| 2026-02-10 | 28.20 | $55.99 | 22239 |
| 2026-02-09 | 28.23 | $56.47 | 15502 |
| 2026-02-06 | 27.75 | $55.79 | 20907 |
| 2026-02-05 | 27.53 | $54.11 | 10700 |
| 2026-02-04 | 27.94 | $55.00 | 9427 |
| 2026-02-03 | 27.68 | $55.16 | 13900 |
| 2026-02-02 | 27.39 | $55.33 | 15900 |
| 2026-01-30 | 27.20 | $54.57 | 12700 |
| 2026-01-29 | 27.28 | $54.99 | 6900 |
| 2026-01-28 | 27.28 | $54.39 | 4200 |
| 2026-01-27 | 27.52 | $54.77 | 14200 |
| 2026-01-26 | 27.63 | $53.78 | 6500 |
| 2026-01-23 | 28.29 | $53.32 | 10212 |
| 2026-01-22 | 28.72 | $53.62 | 6120 |
| 2026-01-21 | 29.26 | $53.28 | 28800 |
| 2026-01-20 | 29.96 | $53.06 | 31000 |
| 2026-01-16 | 30.62 | $54.08 | 21404 |
| 2026-01-15 | 30.57 | $54.21 | 11920 |
| 2026-01-14 | 30.29 | $53.68 | 12600 |
| 2026-01-13 | 30.32 | $53.81 | 10520 |
| 2026-01-12 | 29.92 | $53.84 | 79640 |
| 2026-01-09 | 29.58 | $53.54 | 17318 |
| 2026-01-08 | 29.36 | $53.36 | 14126 |
| 2026-01-07 | 29.19 | $53.04 | 14500 |
| 2026-01-06 | 29.02 | $53.99 | 19538 |
| 2026-01-05 | 28.15 | $53.86 | 16400 |
| 2026-01-02 | 27.43 | $53.44 | 26900 |
| 2025-12-31 | 26.80 | $52.55 | 4600 |
| 2025-12-30 | 26.74 | $52.71 | 10703 |
| 2025-12-29 | 26.45 | $52.65 | 9214 |
| 2025-12-26 | 26.16 | $53.01 | 11000 |
| 2025-12-24 | 25.60 | $53.25 | 20800 |
| 2025-12-23 | 25.01 | $52.77 | 5730 |
| 2025-12-22 | 24.79 | $52.35 | 10500 |
| 2025-12-19 | 24.77 | $52.05 | 19711 |
| 2025-12-18 | 24.89 | $51.55 | 4400 |
| 2025-12-17 | 25.15 | $52.11 | 11200 |
| 2025-12-16 | 24.89 | $52.19 | 15700 |
| 2025-12-15 | 24.61 | $52.59 | 16038 |
| 2025-12-12 | 23.82 | $52.26 | 8300 |
| 2025-12-11 | 23.01 | $52.65 | 5404 |
| 2025-12-10 | 22.00 | $52.10 | 8601 |
| 2025-12-09 | 21.15 | $51.28 | 10048 |
| 2025-12-08 | 20.50 | $51.20 | 13824 |
| 2025-12-05 | 19.95 | $51.35 | 6600 |
| 2025-12-04 | 19.19 | $51.04 | 10748 |
| 2025-12-03 | 18.51 | $50.69 | 4600 |
| 2025-12-02 | 18.04 | $50.50 | 4500 |
| 2025-12-01 | 17.60 | $50.14 | 5500 |
| 2025-11-28 | 17.26 | $50.31 | 1429 |
| 2025-11-26 | 16.93 | $49.88 | 5500 |
| 2025-11-25 | 16.74 | $49.25 | 5300 |
| 2025-11-24 | 16.91 | $48.56 | 6066 |
| 2025-11-21 | 17.48 | $48.21 | 6836 |
| 2025-11-20 | 18.28 | $47.76 | 27735 |
| 2025-11-19 | 18.95 | $48.36 | 28311 |
| 2025-11-18 | 19.82 | $48.23 | 5600 |
| 2025-11-17 | 20.73 | $48.62 | 7841 |
| 2025-11-14 | 21.16 | $49.61 | 4524 |
| 2025-11-13 | 21.09 | $49.75 | 20406 |
| 2025-11-12 | 20.63 | $50.68 | 38603 |
| 2025-11-11 | 19.65 | $49.71 | 7138 |
| 2025-11-10 | 19.25 | $49.51 | 5700 |
| 2025-11-07 | 18.99 | $48.71 | 3910 |
| 2025-11-06 | 19.29 | $48.68 | 1700 |
| 2025-11-05 | 19.28 | $48.50 | 2500 |
| 2025-11-04 | 19.39 | $48.23 | 2545 |
| 2025-11-03 | 19.57 | $48.36 | 4000 |
| 2025-10-31 | 19.61 | $48.15 | 7900 |
| 2025-10-30 | 19.84 | $48.03 | 1717 |
| 2025-10-29 | 19.39 | $48.17 | 5700 |
| 2025-10-28 | 18.80 | $48.33 | 1100 |
| 2025-10-27 | 18.28 | $47.90 | 6000 |
| 2025-10-24 | 18.01 | $47.46 | 6200 |
| 2025-10-23 | 17.84 | $47.11 | 3600 |
| 2025-10-22 | 18.01 | $46.76 | 3247 |
| 2025-10-21 | 18.39 | $46.79 | 45300 |
| 2025-10-20 | 18.73 | $47.15 | 8396 |
| 2025-10-17 | 19.47 | $46.82 | 9567 |
| 2025-10-16 | 20.49 | $47.11 | 3046 |
| 2025-10-15 | 21.25 | $47.28 | 6445 |
| 2025-10-14 | 22.31 | $47.09 | 6900 |
| 2025-10-13 | 23.36 | $46.50 | 9800 |
| 2025-10-10 | 23.85 | $45.72 | 11314 |
| 2025-10-09 | 24.36 | $46.63 | 9621 |
| 2025-10-08 | 25.58 | $47.02 | 4300 |
| 2025-10-07 | 26.61 | $47.04 | 7100 |
| 2025-10-06 | 27.60 | $47.39 | 16105 |
| 2025-10-03 | 28.49 | $47.84 | 4422 |
| 2025-10-02 | 29.13 | $47.48 | 6829 |
| 2025-10-01 | 30.02 | $47.88 | 7000 |
| 2025-09-30 | 30.44 | $48.18 | 10400 |
| 2025-09-29 | 30.88 | $48.30 | 3510 |
| 2025-09-26 | 30.98 | $48.23 | 2400 |
| 2025-09-25 | 31.08 | $47.69 | 7200 |
| 2025-09-24 | 31.54 | $48.07 | 3316 |
| 2025-09-23 | 31.47 | $48.24 | 12600 |
| 2025-09-22 | 31.33 | $48.28 | 11735 |
| 2025-09-19 | 31.56 | $48.37 | 9783 |
| 2025-09-18 | 31.75 | $48.09 | 2900 |
| 2025-09-17 | 32.01 | $47.96 | 33200 |
| 2025-09-16 | 32.43 | $47.82 | 6200 |
| 2025-09-15 | 33.15 | $48.13 | 4512 |
| 2025-09-12 | 33.55 | $47.94 | 3600 |
| 2025-09-11 | 34.10 | $48.03 | 13575 |
| 2025-09-10 | 33.93 | $47.34 | 935 |
| 2025-09-09 | 34.01 | $46.92 | 6900 |
| 2025-09-08 | 34.32 | $46.53 | 2346 |
| 2025-09-05 | 35.06 | $46.25 | 2816 |
| 2025-09-04 | 35.84 | $46.58 | 3925 |
| 2025-09-03 | 36.77 | $45.93 | 8706 |
| 2025-09-02 | 38.17 | $46.10 | 14500 |
| 2025-08-29 | 39.64 | $46.42 | 3100 |
| 2025-08-28 | 40.32 | $46.53 | 14079 |
| 2025-08-27 | 40.81 | $46.31 | 6900 |
| 2025-08-26 | 41.48 | $46.61 | 10729 |
| 2025-08-25 | 42.18 | $46.76 | 18546 |
| 2025-08-22 | 42.10 | $47.29 | 5500 |
| 2025-08-21 | 42.02 | $46.46 | 10220 |
| 2025-08-20 | 42.20 | $46.66 | 5245 |
| 2025-08-19 | 42.48 | $46.22 | 11100 |
| 2025-08-18 | 42.88 | $46.44 | 7449 |
| 2025-08-15 | 43.21 | $46.63 | 17400 |
| 2025-08-14 | 43.09 | $47.11 | 13238 |
| 2025-08-13 | 43.07 | $46.74 | 4028 |
| 2025-08-12 | 43.04 | $46.82 | 7941 |
| 2025-08-11 | 43.14 | $45.97 | 13642 |
| 2025-08-08 | 43.59 | $46.09 | 6500 |
| 2025-08-07 | 44.02 | $45.45 | 4826 |
| 2025-08-06 | 44.47 | $45.23 | 3100 |
| 2025-08-05 | 45.42 | $44.86 | 2800 |
| 2025-08-04 | 46.63 | $44.73 | 3200 |
| 2025-08-01 | 48.01 | $44.09 | 22300 |
| 2025-07-31 | 49.78 | $44.78 | 5900 |
| 2025-07-30 | 50.44 | $45.08 | 4200 |
| 2025-07-29 | 50.88 | $45.27 | 2200 |
| 2025-07-28 | 51.03 | $45.14 | 4200 |
| 2025-07-25 | 51.18 | $45.79 | 7045 |
| 2025-07-24 | 50.77 | $45.79 | 4800 |
| 2025-07-23 | 50.03 | $45.62 | 5638 |
| 2025-07-22 | 49.40 | $44.59 | 3000 |
| 2025-07-21 | 49.10 | $44.43 | 4900 |
| 2025-07-18 | 48.78 | $44.26 | 5300 |
| 2025-07-17 | 48.56 | $44.23 | 7309 |
| 2025-07-16 | 48.38 | $43.93 | 21100 |
| 2025-07-15 | 48.29 | $43.68 | 36134 |
| 2025-07-14 | 48.15 | $44.28 | 7300 |
| 2025-07-11 | 47.72 | $44.02 | 5100 |
| 2025-07-10 | 47.36 | $44.27 | 19100 |
| 2025-07-09 | 46.44 | $44.08 | 7700 |
| 2025-07-08 | 45.52 | $43.92 | 32830 |
| 2025-07-07 | 44.58 | $43.76 | 5851 |
| 2025-07-03 | 43.59 | $44.20 | 10200 |
| 2025-07-02 | 42.64 | $43.88 | 13031 |
| 2025-07-01 | 41.63 | $43.44 | 18400 |
| 2025-06-30 | 40.82 | $43.42 | 10341 |
| 2025-06-27 | 39.98 | $43.45 | 17000 |
| 2025-06-26 | 39.00 | $43.38 | 52618 |
| 2025-06-25 | 38.12 | $42.86 | 3647 |
| 2025-06-24 | 37.35 | $42.98 | 13700 |
| 2025-06-23 | 35.93 | $41.98 | 57372 |
| 2025-06-20 | 34.62 | $41.69 | 1608 |
| 2025-06-18 | 33.37 | $41.70 | 5300 |
| 2025-06-17 | 32.08 | $41.38 | 6504 |
| 2025-06-16 | 30.72 | $42.06 | 13019 |
| 2025-06-13 | 29.26 | $41.31 | 12931 |
| 2025-06-12 | 27.74 | $42.02 | 2422 |
| 2025-06-11 | 27.44 | $41.76 | 2530 |
| 2025-06-10 | 27.19 | $41.55 | 900 |
| 2025-06-09 | 27.00 | $41.88 | 11400 |
| 2025-06-06 | 26.48 | $41.77 | 1248 |
| 2025-06-05 | 26.00 | $41.39 | 400 |
| 2025-06-04 | 25.72 | $41.18 | 3300 |
| 2025-06-03 | 25.46 | $41.29 | 2300 |
| 2025-06-02 | 25.18 | $41.01 | 2400 |
| 2025-05-30 | 25.06 | $40.95 | 900 |
| 2025-05-29 | 24.78 | $40.93 | 2300 |
| 2025-05-28 | 24.50 | $40.79 | 3335 |
| 2025-05-27 | 24.21 | $41.21 | 3440 |
| 2025-05-23 | 23.66 | $40.72 | 14145 |
| 2025-05-22 | 23.29 | $40.81 | 1256 |
| 2025-05-21 | 22.91 | $40.69 | 2607 |
| 2025-05-20 | 22.47 | $41.02 | 1506 |
| 2025-05-19 | 21.80 | $40.89 | 2600 |
| 2025-05-16 | 21.13 | $40.64 | 648 |
| 2025-05-15 | 20.51 | $40.69 | 7414 |
| 2025-05-14 | 19.82 | $40.59 | 4344 |
| 2025-05-13 | 19.25 | $40.20 | 1639 |
| 2025-05-12 | 18.75 | $39.74 | 1811 |
| 2025-05-09 | 18.40 | $39.05 | 1400 |
| 2025-05-08 | 18.28 | $38.67 | 4400 |
| 2025-05-07 | 18.26 | $38.42 | 1716 |
| 2025-05-06 | 18.42 | $38.40 | 1600 |
| 2025-05-05 | 18.57 | $38.48 | 1703 |
| 2025-05-02 | 18.70 | $38.60 | 8341 |
| 2025-05-01 | 18.89 | $37.96 | 611 |
| 2025-04-30 | 19.24 | $37.90 | 5500 |
| 2025-04-29 | 19.73 | $38.30 | 3800 |
| 2025-04-28 | 19.90 | $38.00 | 2000 |
| 2025-04-25 | 20.23 | $37.70 | 643 |
| 2025-04-24 | 20.69 | $37.54 | 1300 |
| 2025-04-23 | 21.20 | $37.16 | 2086 |
| 2025-04-22 | 21.75 | $36.45 | 2231 |
| 2025-04-21 | 22.72 | $35.43 | 1620 |
| 2025-04-17 | 23.91 | $35.72 | 1678 |
| 2025-04-16 | 25.14 | $35.34 | 843 |
| 2025-04-15 | 26.34 | $35.78 | 1537 |
| 2025-04-14 | 27.67 | $35.28 | 201 |
| 2025-04-11 | 28.95 | $34.73 | 3809 |
| 2025-04-10 | 30.07 | $33.96 | 14333 |
| 2025-04-09 | 31.03 | $35.05 | 10444 |
| 2025-04-08 | 32.05 | $32.43 | 8500 |
| 2025-04-07 | 31.26 | $32.83 | 4615 |
| 2025-04-04 | 30.10 | $33.37 | 27700 |
| 2025-04-03 | 29.12 | $35.79 | 11200 |
| 2025-04-02 | 28.79 | $37.97 | 1765 |
| 2025-04-01 | 29.11 | $37.73 | 1121 |
| 2025-03-31 | 29.24 | $37.89 | 18600 |
| 2025-03-28 | 29.39 | $37.97 | 14264 |
| 2025-03-27 | 30.28 | $38.74 | 4500 |
| 2025-03-26 | 30.49 | $38.99 | 6400 |
| 2025-03-25 | 30.42 | $39.41 | 7900 |
| 2025-03-24 | 29.96 | $39.10 | 700 |
| 2025-03-21 | 29.67 | $38.70 | 1635 |
| 2025-03-20 | 29.52 | $38.61 | 3701 |
| 2025-03-19 | 29.42 | $39.03 | 1502 |
| 2025-03-18 | 29.27 | $38.82 | 12500 |
| 2025-03-17 | 29.24 | $38.38 | 1238 |
| 2025-03-14 | 29.46 | $37.96 | 1743 |
| 2025-03-13 | 29.93 | $36.87 | 2000 |
| 2025-03-12 | 30.89 | $37.08 | 10735 |
| 2025-03-11 | 31.84 | $36.78 | 3500 |
| 2025-03-10 | 32.97 | $36.84 | 9900 |
| 2025-03-07 | 34.15 | $38.31 | 1600 |
| 2025-03-06 | 34.20 | $38.12 | 4000 |
| 2025-03-05 | 34.11 | $38.46 | 9900 |
| 2025-03-04 | 34.03 | $37.26 | 12100 |
| 2025-03-03 | 34.47 | $37.97 | 13600 |
| 2025-02-28 | 33.65 | $38.01 | 2049 |
| 2025-02-27 | 33.08 | $37.80 | 4343 |
| 2025-02-26 | 32.49 | $37.84 | 10592 |
| 2025-02-25 | 31.69 | $37.56 | 5515 |
| 2025-02-24 | 31.12 | $37.18 | 1800 |
| 2025-02-21 | 30.70 | $37.32 | 9000 |
| 2025-02-20 | 29.96 | $37.64 | 2911 |
| 2025-02-19 | 28.85 | $37.81 | 5800 |
| 2025-02-18 | 27.90 | $38.08 | 5300 |
| 2025-02-14 | 26.72 | $37.49 | 7006 |
| 2025-02-13 | 25.77 | $37.06 | 30200 |
| 2025-02-12 | 24.79 | $37.10 | 4706 |
| 2025-02-11 | 23.95 | $36.77 | 600 |
| 2025-02-10 | 23.29 | $36.42 | 3636 |
| 2025-02-07 | 22.78 | $36.53 | 1247 |
| 2025-02-06 | 22.09 | $36.70 | 1818 |
| 2025-02-05 | 21.45 | $36.11 | 3782 |
| 2025-02-04 | 21.18 | $35.78 | 28290 |
| 2025-02-03 | 21.06 | $35.53 | 2100 |
| 2025-01-31 | 21.10 | $35.99 | 939 |
| 2025-01-30 | 20.15 | $36.25 | 6903 |
| 2025-01-29 | 18.72 | $36.07 | 4900 |
| 2025-01-28 | 17.39 | $35.98 | 11534 |
| 2025-01-27 | 16.16 | $35.96 | 2100 |
| 2025-01-24 | 14.90 | $35.63 | 700 |
| 2025-01-23 | 13.78 | $35.50 | 802 |
| 2025-01-22 | 12.67 | $34.94 | 1100 |
| 2025-01-21 | 11.77 | $35.37 | 3300 |
| 2025-01-17 | 10.82 | $34.77 | 2700 |
| 2025-01-16 | 10.17 | $34.58 | 600 |
| 2025-01-15 | 9.76 | $34.50 | 53135 |
| 2025-01-14 | 9.34 | $33.39 | 226 |
| 2025-01-13 | 9.60 | $33.11 | 1308 |
| 2025-01-10 | 9.51 | $32.88 | 2300 |
| 2025-01-08 | 9.49 | $33.56 | 1048 |
| 2025-01-07 | 9.95 | $33.59 | 1100 |
| 2025-01-06 | 10.33 | $33.45 | 2600 |
| 2025-01-03 | 10.81 | $33.28 | 200 |
| 2025-01-02 | 10.95 | $32.70 | 240 |
| 2024-12-31 | 10.66 | $33.14 | 149 |
| 2024-12-30 | 10.84 | $33.22 | 209 |
| 2024-12-27 | 11.13 | $33.17 | 1028 |
| 2024-12-26 | 11.32 | $33.29 | 200 |
| 2024-12-24 | 11.66 | $33.28 | 329 |
| 2024-12-23 | 12.00 | $33.40 | 537 |
| 2024-12-20 | 12.45 | $33.17 | 500 |
| 2024-12-19 | 12.66 | $32.89 | 126 |
| 2024-12-18 | 12.58 | $32.87 | 300 |
| 2024-12-17 | 12.50 | $33.67 | 200 |
| 2024-12-16 | 13.12 | $34.07 | 344 |
| 2024-12-13 | 13.55 | $33.83 | 400 |
| 2024-12-12 | 14.17 | $34.07 | 444 |
| 2024-12-11 | 14.49 | $34.10 | 425 |
| 2024-12-10 | 14.83 | $34.12 | 800 |
| 2024-12-09 | 15.08 | $34.34 | 600 |
| 2024-12-06 | 15.16 | $33.94 | 146 |
| 2024-12-05 | 15.73 | $34.01 | 326 |
| 2024-12-04 | 16.32 | $33.62 | 229 |
| 2024-12-03 | 17.02 | $33.77 | 140 |
| 2024-12-02 | 17.91 | $33.55 | 10400 |
| 2024-11-29 | 18.68 | $33.69 | 104 |
| 2024-11-27 | 19.42 | $33.37 | 300 |
| 2024-11-26 | 19.88 | $33.28 | 1000 |
| 2024-11-25 | 20.27 | $33.45 | 337 |
| 2024-11-22 | 20.49 | $33.38 | 300 |
| 2024-11-21 | 20.82 | $33.53 | 200 |
| 2024-11-20 | 20.80 | $33.29 | 329 |
| 2024-11-19 | 20.94 | $33.45 | 200 |
| 2024-11-18 | 20.85 | $33.62 | 300 |
| 2024-11-15 | 20.67 | $33.20 | 222 |
| 2024-11-14 | 20.85 | $33.05 | 110 |
| 2024-11-13 | 21.10 | $32.95 | 229 |
| 2024-11-12 | 21.50 | $33.08 | 207 |
| 2024-11-11 | 21.77 | $33.51 | 115 |
| 2024-11-08 | 21.65 | $33.28 | 1012 |
| 2024-11-07 | 21.60 | $33.59 | 300 |
| 2024-11-06 | 20.96 | $33.64 | 25300 |
| 2024-11-05 | 20.29 | $32.84 | 320 |
| 2024-11-04 | 20.18 | $32.44 | 300 |
| 2024-11-01 | 20.41 | $32.35 | 24705 |
| 2024-10-31 | 20.65 | $32.04 | 1000 |
| 2024-10-30 | 21.18 | $32.22 | 109 |
| 2024-10-29 | 21.38 | $32.31 | 532 |
| 2024-10-28 | 21.60 | $32.29 | 300 |
| 2024-10-25 | 21.85 | $31.87 | 102 |
| 2024-10-24 | 22.27 | $32.25 | 6000 |
| 2024-10-23 | 22.59 | $32.05 | 400 |
| 2024-10-22 | 23.09 | $32.32 | 435 |
| 2024-10-21 | 23.36 | $32.24 | 500 |
| 2024-10-18 | 23.56 | $32.67 | 346 |
| 2024-10-17 | 23.29 | $32.36 | 2331 |
| 2024-10-16 | 23.14 | $32.34 | 623 |
| 2024-10-15 | 23.05 | $31.82 | 6003 |
| 2024-10-14 | 23.04 | $32.27 | 10211 |
| 2024-10-11 | 22.68 | $31.90 | 107 |
| 2024-10-10 | 22.54 | $31.47 | 206 |
| 2024-10-09 | 22.68 | $31.38 | 1300 |
| 2024-10-08 | 22.84 | $31.24 | 218 |
| 2024-10-07 | 23.14 | $31.71 | 300 |
| 2024-10-04 | 23.02 | $31.53 | 140 |
| 2024-10-03 | 22.99 | $30.88 | 102 |
| 2024-10-02 | 23.40 | $31.15 | 534 |
| 2024-10-01 | 23.54 | $30.97 | 123 |
| 2024-09-30 | 23.83 | $31.29 | 2021 |
| 2024-09-27 | 23.92 | $31.47 | 600 |
| 2024-09-26 | 24.00 | $31.93 | 600 |
| 2024-09-25 | 23.35 | $31.10 | 400 |
| 2024-09-24 | 23.06 | $31.63 | 300 |
| 2024-09-23 | 22.50 | $30.96 | 300 |
| 2024-09-20 | 22.26 | $31.06 | 300 |
| 2024-09-19 | 22.01 | $31.02 | 500 |
| 2024-09-18 | 21.77 | $30.54 | 2200 |
| 2024-09-17 | 21.76 | $30.50 | 300 |
| 2024-09-16 | 21.83 | $30.41 | 536 |
| 2024-09-13 | 21.97 | $30.19 | 1006 |
| 2024-09-12 | 22.25 | $29.89 | 1006 |
| 2024-09-11 | 22.69 | $29.77 | 2100 |
| 2024-09-10 | 23.27 | $29.75 | 734 |
| 2024-09-09 | 23.84 | $30.06 | 4141 |
| 2024-09-06 | 24.05 | $29.87 | 1700 |
| 2024-09-05 | 24.27 | $30.40 | 500 |
| 2024-09-04 | 24.07 | $30.30 | 400 |
| 2024-09-03 | 24.00 | $30.35 | 26400 |
| 2024-08-30 | 23.93 | $31.03 | 608 |
| 2024-08-29 | 22.44 | $30.90 | 1644 |
| 2024-08-28 | 20.81 | $30.94 | 5642 |
| 2024-08-27 | 19.10 | $31.18 | 8100 |
| 2024-08-26 | 18.77 | $30.92 | 11500 |
| 2024-08-23 | 18.53 | $30.97 | 1173 |
| 2024-08-22 | 18.34 | $30.41 | 1820 |
| 2024-08-21 | 18.57 | $30.35 | 544 |
| 2024-08-20 | 18.88 | $30.27 | 3515 |
| 2024-08-19 | 19.16 | $30.61 | 203 |
| 2024-08-16 | 19.20 | $30.29 | 102 |
| 2024-08-15 | 19.49 | $30.04 | 422 |
| 2024-08-14 | 19.94 | $29.44 | 244 |
| 2024-08-13 | 20.98 | $29.26 | 205 |
| 2024-08-12 | 21.92 | $28.87 | 15100 |
| 2024-08-09 | 22.91 | $28.92 | 200 |
| 2024-08-08 | 23.62 | $28.67 | 441 |
| 2024-08-07 | 24.12 | $28.26 | 600 |
| 2024-08-06 | 24.64 | $28.01 | 210 |
| 2024-08-05 | 24.37 | $28.15 | 4900 |
| 2024-08-02 | 24.11 | $28.72 | 400 |
| 2024-08-01 | 24.37 | $29.86 | 223 |
| 2024-07-31 | 25.59 | $30.88 | 122 |
| 2024-07-30 | 25.46 | $30.62 | 7200 |
| 2024-07-29 | 25.67 | $30.55 | 329 |
| 2024-07-26 | 25.90 | $30.58 | 700 |
| 2024-07-25 | 26.32 | $30.46 | 3744 |
| 2024-07-24 | 26.77 | $30.56 | 335 |
| 2024-07-23 | 26.92 | $30.78 | 800 |
| 2024-07-22 | 26.75 | $30.74 | 332 |
| 2024-07-19 | 26.70 | $30.33 | 2249 |
| 2024-07-18 | 26.86 | $30.59 | 325 |
| 2024-07-17 | 26.62 | $30.94 | 2218 |
| 2024-07-16 | 26.15 | $30.79 | 7142 |
| 2024-07-15 | 25.79 | $30.56 | 112 |
| 2024-07-12 | 25.60 | $30.37 | 400 |
| 2024-07-11 | 25.47 | $30.27 | 1200 |
| 2024-07-10 | 25.51 | $30.10 | 400 |
| 2024-07-09 | 25.70 | $29.85 | 347 |
| 2024-07-08 | 26.00 | $29.83 | 3326 |
| 2024-07-05 | 26.21 | $30.06 | 300 |
| 2024-07-03 | 26.12 | $29.96 | 300 |
| 2024-07-02 | 26.32 | $29.84 | 241 |
| 2024-07-01 | 26.69 | $29.63 | 300 |
| 2024-06-28 | 27.16 | $29.28 | 122 |
| 2024-06-27 | 28.08 | $28.86 | 419 |
| 2024-06-26 | 29.37 | $28.94 | 320 |
| 2024-06-25 | 30.76 | $28.94 | 823 |
| 2024-06-24 | 32.21 | $29.20 | 800 |
| 2024-06-21 | 33.28 | $28.55 | 622 |
| 2024-06-20 | 34.89 | $29.04 | 8500 |
| 2024-06-18 | 36.20 | $28.82 | 409 |
| 2024-06-17 | 37.73 | $28.72 | 1400 |
| 2024-06-14 | 39.51 | $28.27 | 3735 |
| 2024-06-13 | 41.35 | $28.52 | 4240 |
| 2024-06-12 | 43.32 | $28.99 | 1609 |
| 2024-06-11 | 44.71 | $28.76 | 137 |
| 2024-06-10 | 46.66 | $29.48 | 500 |
| 2024-06-07 | 47.73 | $29.65 | 343 |
| 2024-06-06 | 48.35 | $29.72 | 200 |
| 2024-06-05 | 49.21 | $29.61 | 1145 |
| 2024-06-04 | 50.15 | $29.73 | 3308 |
| 2024-06-03 | 51.14 | $30.10 | 1441 |
| 2024-05-31 | 51.59 | $30.03 | 1300 |
| 2024-05-30 | 52.55 | $29.84 | 900 |
| 2024-05-29 | 53.67 | $29.58 | 4445 |
| 2024-05-28 | 54.99 | $30.09 | 4101 |
| 2024-05-24 | 55.36 | $30.09 | 3577 |
| 2024-05-23 | 55.76 | $29.80 | 4600 |
| 2024-05-22 | 56.19 | $30.03 | 6000 |
| 2024-05-21 | 56.12 | $30.37 | 10000 |
| 2024-05-20 | 55.52 | $30.18 | 6504 |
| 2024-05-17 | 54.89 | $30.33 | 4927 |
| 2024-05-16 | 54.26 | $30.14 | 300 |
| 2024-05-15 | 53.70 | $30.01 | 2500 |
| 2024-05-14 | 53.12 | $29.75 | 1814 |
| 2024-05-13 | 52.70 | $29.60 | 3100 |
| 2024-05-10 | 52.28 | $29.52 | 2634 |
| 2024-05-09 | 51.95 | $29.21 | 1145 |
| 2024-05-08 | 51.78 | $28.95 | 4300 |
| 2024-05-07 | 51.78 | $28.81 | 3900 |
| 2024-05-06 | 51.79 | $28.64 | 3318 |
| 2024-05-03 | 51.99 | $28.39 | 713 |
| 2024-05-02 | 52.31 | $28.33 | 208 |
| 2024-05-01 | 52.68 | $27.93 | 639 |
| 2024-04-30 | 53.23 | $27.93 | 2400 |
| 2024-04-29 | 53.93 | $28.17 | 800 |
| 2024-04-26 | 54.27 | $28.09 | 823 |
| 2024-04-25 | 54.63 | $28.13 | 1101 |
| 2024-04-24 | 54.89 | $27.90 | 300 |
| 2024-04-23 | 55.35 | $28.00 | 1542 |
| 2024-04-22 | 55.84 | $27.70 | 625 |
| 2024-04-19 | 56.56 | $27.29 | 120 |
| 2024-04-18 | 57.61 | $27.03 | 200 |
| 2024-04-17 | 58.93 | $26.73 | 200 |
| 2024-04-16 | 60.44 | $26.55 | 200 |
| 2024-04-15 | 62.03 | $26.93 | 323 |
| 2024-04-12 | 63.11 | $26.96 | 114 |
| 2024-04-11 | 64.34 | $27.30 | 138 |
| 2024-04-10 | 65.05 | $27.56 | 112 |
| 2024-04-09 | 65.33 | $27.83 | 329 |
| 2024-04-08 | 65.09 | $27.92 | 318 |
| 2024-04-05 | 64.89 | $27.67 | 205 |
| 2024-04-04 | 64.80 | $27.64 | 215 |
| 2024-04-03 | 64.70 | $27.76 | 108 |
| 2024-04-02 | 64.75 | $27.48 | 406 |
| 2024-04-01 | 64.92 | $27.47 | 533 |
| 2024-03-28 | 65.01 | $27.64 | 1700 |
| 2024-03-27 | 64.86 | $27.61 | 128 |
| 2024-03-26 | 64.78 | $27.41 | 233 |
| 2024-03-25 | 64.69 | $27.24 | 115 |
| 2024-03-22 | 64.69 | $27.32 | 112 |
| 2024-03-21 | 64.56 | $27.40 | 128 |
| 2024-03-20 | 64.44 | $27.06 | 1801 |
| 2024-03-19 | 64.42 | $26.74 | 100 |
| 2024-03-18 | 64.50 | $26.70 | 1238 |
| 2024-03-15 | 64.58 | $26.72 | 101 |
| 2024-03-14 | 64.71 | $26.54 | 201 |
| 2024-03-13 | 64.85 | $26.88 | 411 |
| 2024-03-12 | 64.50 | $26.87 | 320 |
| 2024-03-11 | 64.15 | $26.72 | 306 |
| 2024-03-08 | 63.80 | $26.71 | 303 |
| 2024-03-07 | 63.28 | $26.57 | 301 |
| 2024-03-06 | 62.79 | $26.31 | 2905 |
| 2024-03-05 | 62.31 | $26.14 | 409 |
| 2024-03-04 | 61.86 | $26.02 | 105 |
| 2024-03-01 | 61.41 | $25.98 | 421 |
| 2024-02-29 | 60.95 | $25.79 | 340 |
| 2024-02-28 | 60.48 | $25.65 | 1506 |
| 2024-02-27 | 60.01 | $25.78 | 401 |
| 2024-02-26 | 59.37 | $25.59 | 2113 |
| 2024-02-23 | 58.71 | $25.75 | 2027 |
| 2024-02-22 | 57.85 | $25.56 | 3904 |
| 2024-02-21 | 56.98 | $25.36 | 1700 |
| 2024-02-20 | 56.10 | $25.29 | 3200 |
| 2024-02-16 | 55.17 | $24.94 | 1439 |
| 2024-02-15 | 54.24 | $24.88 | 1601 |
| 2024-02-14 | 53.28 | $24.50 | 900 |
| 2024-02-13 | 52.31 | $24.26 | 101 |
| 2024-02-12 | 51.31 | $24.73 | 105 |
| 2024-02-09 | 50.01 | $24.59 | 308 |
| 2024-02-08 | 48.65 | $24.51 | 406 |
| 2024-02-07 | 47.20 | $24.81 | 1600 |
| 2024-02-06 | 45.50 | $24.94 | 600 |
| 2024-02-05 | 43.59 | $24.87 | 201 |
| 2024-02-02 | 41.58 | $25.09 | 1332 |
| 2024-02-01 | 39.41 | $25.02 | 400 |
| 2024-01-31 | 37.08 | $25.16 | 200 |
| 2024-01-30 | 34.55 | $25.33 | 601 |
| 2024-01-29 | 31.89 | $25.14 | 216 |
| 2024-01-26 | 29.10 | $25.21 | 101 |
| 2024-01-25 | 26.09 | $25.10 | 201 |
| 2024-01-24 | 22.92 | $25.05 | 203 |
| 2024-01-23 | 19.59 | $24.69 | 200 |
| 2024-01-22 | 16.09 | $24.54 | 202 |
| 2024-01-19 | 12.42 | $24.59 | 202 |
| 2024-01-18 | 8.56 | $24.29 | 1001 |
| 2024-01-17 | 4.49 | $24.20 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected