Is Avantis All International Markets Value ETF 9 (AVNV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis All International Markets Value ETF 9 (AVNV) research center and poll results.
AMEX : AVNV
Avantis All International Markets Value ETF 9 — Technical Indicators
$86.4064 USD
$0.46 (0.54%)
- Volume
- 15.71K
- Average Volume
- 8.34K
- Market Capitalization
- $67.18M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $86.77
- Year Low
- $68.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
83.63
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.41
Average
63.54
Maximum
84.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 83.63 | $86.41 | 15711 |
| 2026-08-11 | 83.48 | $85.95 | 11900 |
| 2026-08-10 | 83.32 | $86.11 | 11705 |
| 2026-08-07 | 83.13 | $86.20 | 5008 |
| 2026-08-06 | 82.98 | $85.42 | 8700 |
| 2026-08-05 | 82.84 | $85.24 | 1739 |
| 2026-08-04 | 82.69 | $84.94 | 8700 |
| 2026-08-03 | 82.57 | $83.66 | 3000 |
| 2026-07-31 | 82.59 | $83.03 | 7500 |
| 2026-07-30 | 82.58 | $83.54 | 27800 |
| 2026-07-29 | 82.49 | $81.25 | 14828 |
| 2026-07-28 | 82.56 | $82.06 | 12020 |
| 2026-07-27 | 82.57 | $82.63 | 7308 |
| 2026-07-24 | 82.53 | $82.41 | 9146 |
| 2026-07-23 | 82.52 | $82.33 | 3706 |
| 2026-07-22 | 82.50 | $83.14 | 5717 |
| 2026-07-21 | 82.48 | $82.69 | 14832 |
| 2026-07-20 | 82.59 | $81.30 | 1400 |
| 2026-07-17 | 82.77 | $81.92 | 12800 |
| 2026-07-16 | 82.89 | $82.43 | 5400 |
| 2026-07-15 | 83.03 | $83.26 | 3900 |
| 2026-07-14 | 83.14 | $82.80 | 8347 |
| 2026-07-13 | 83.21 | $82.26 | 8027 |
| 2026-07-10 | 83.28 | $83.22 | 13700 |
| 2026-07-09 | 83.21 | $82.59 | 20300 |
| 2026-07-08 | 83.23 | $82.30 | 14505 |
| 2026-07-07 | 83.28 | $82.65 | 8300 |
| 2026-07-06 | 83.28 | $84.01 | 5825 |
| 2026-07-02 | 83.35 | $82.72 | 19338 |
| 2026-07-01 | 83.49 | $81.87 | 14000 |
| 2026-06-30 | 83.70 | $82.54 | 6039 |
| 2026-06-29 | 83.87 | $82.23 | 17100 |
| 2026-06-26 | 84.04 | $81.90 | 19145 |
| 2026-06-25 | 84.23 | $82.28 | 4510 |
| 2026-06-24 | 84.39 | $81.98 | 3608 |
| 2026-06-23 | 84.60 | $82.70 | 8600 |
| 2026-06-22 | 84.69 | $84.83 | 6147 |
| 2026-06-18 | 84.67 | $84.88 | 5300 |
| 2026-06-17 | 84.62 | $84.42 | 12148 |
| 2026-06-16 | 84.55 | $85.17 | 12516 |
| 2026-06-15 | 84.48 | $85.42 | 4700 |
| 2026-06-12 | 84.38 | $84.27 | 19629 |
| 2026-06-11 | 84.43 | $83.68 | 1540 |
| 2026-06-10 | 84.52 | $81.82 | 9400 |
| 2026-06-09 | 84.66 | $82.95 | 2530 |
| 2026-06-08 | 84.78 | $83.22 | 7524 |
| 2026-06-05 | 84.88 | $82.64 | 6719 |
| 2026-06-04 | 84.96 | $85.56 | 4147 |
| 2026-06-03 | 84.94 | $85.36 | 4100 |
| 2026-06-02 | 84.84 | $86.13 | 2700 |
| 2026-06-01 | 84.65 | $85.86 | 12400 |
| 2026-05-29 | 84.50 | $85.79 | 8639 |
| 2026-05-28 | 84.38 | $85.62 | 2210 |
| 2026-05-27 | 84.17 | $85.49 | 7600 |
| 2026-05-26 | 84.00 | $86.24 | 5643 |
| 2026-05-22 | 83.80 | $84.42 | 3217 |
| 2026-05-21 | 83.70 | $84.38 | 13161 |
| 2026-05-20 | 83.59 | $83.97 | 6200 |
| 2026-05-19 | 83.54 | $82.91 | 16100 |
| 2026-05-18 | 83.51 | $83.80 | 6730 |
| 2026-05-15 | 83.51 | $83.56 | 34700 |
| 2026-05-14 | 83.55 | $85.23 | 3703 |
| 2026-05-13 | 83.45 | $85.37 | 5234 |
| 2026-05-12 | 83.34 | $84.70 | 2845 |
| 2026-05-11 | 83.29 | $85.38 | 4023 |
| 2026-05-08 | 83.17 | $85.21 | 6000 |
| 2026-05-07 | 83.03 | $84.27 | 3300 |
| 2026-05-06 | 82.93 | $85.09 | 7000 |
| 2026-05-05 | 82.78 | $83.39 | 6734 |
| 2026-05-04 | 82.58 | $82.22 | 3137 |
| 2026-05-01 | 82.43 | $83.01 | 8202 |
| 2026-04-30 | 82.22 | $83.39 | 3335 |
| 2026-04-29 | 82.02 | $81.46 | 4300 |
| 2026-04-28 | 81.87 | $82.02 | 10700 |
| 2026-04-27 | 81.57 | $82.15 | 7719 |
| 2026-04-24 | 81.27 | $82.50 | 1939 |
| 2026-04-23 | 80.98 | $82.17 | 5600 |
| 2026-04-22 | 80.78 | $82.96 | 26300 |
| 2026-04-21 | 80.48 | $82.34 | 2806 |
| 2026-04-20 | 80.22 | $83.75 | 5700 |
| 2026-04-17 | 79.82 | $84.33 | 2024 |
| 2026-04-16 | 79.49 | $83.23 | 13326 |
| 2026-04-15 | 79.24 | $83.23 | 4400 |
| 2026-04-14 | 79.04 | $83.65 | 3734 |
| 2026-04-13 | 78.79 | $82.97 | 11013 |
| 2026-04-10 | 78.52 | $82.49 | 4000 |
| 2026-04-09 | 78.33 | $82.28 | 7448 |
| 2026-04-08 | 78.23 | $82.15 | 3500 |
| 2026-04-07 | 78.13 | $79.20 | 1600 |
| 2026-04-06 | 78.16 | $79.28 | 9300 |
| 2026-04-02 | 78.17 | $78.85 | 8220 |
| 2026-04-01 | 78.24 | $79.40 | 8100 |
| 2026-03-31 | 78.35 | $78.43 | 15029 |
| 2026-03-30 | 78.49 | $76.02 | 6147 |
| 2026-03-27 | 78.91 | $76.21 | 29511 |
| 2026-03-26 | 79.36 | $76.57 | 7000 |
| 2026-03-25 | 79.81 | $78.23 | 13200 |
| 2026-03-24 | 80.18 | $76.94 | 16840 |
| 2026-03-23 | 80.59 | $77.24 | 9220 |
| 2026-03-20 | 80.96 | $75.67 | 11200 |
| 2026-03-19 | 81.42 | $77.78 | 5732 |
| 2026-03-18 | 81.72 | $78.12 | 8226 |
| 2026-03-17 | 82.01 | $79.25 | 8600 |
| 2026-03-16 | 82.23 | $78.75 | 8615 |
| 2026-03-13 | 82.47 | $77.54 | 13817 |
| 2026-03-12 | 82.76 | $78.65 | 12437 |
| 2026-03-11 | 83.04 | $80.24 | 17016 |
| 2026-03-10 | 83.20 | $80.15 | 7600 |
| 2026-03-09 | 83.35 | $79.80 | 23100 |
| 2026-03-06 | 83.45 | $79.52 | 11400 |
| 2026-03-05 | 83.47 | $80.19 | 24101 |
| 2026-03-04 | 83.52 | $81.71 | 5200 |
| 2026-03-03 | 83.48 | $81.24 | 21421 |
| 2026-03-02 | 83.41 | $84.35 | 22800 |
| 2026-02-27 | 83.17 | $85.35 | 11519 |
| 2026-02-26 | 82.98 | $85.44 | 11338 |
| 2026-02-25 | 82.76 | $85.75 | 3340 |
| 2026-02-24 | 82.54 | $85.13 | 16738 |
| 2026-02-23 | 82.28 | $84.63 | 17300 |
| 2026-02-20 | 82.03 | $84.77 | 11721 |
| 2026-02-19 | 81.75 | $83.85 | 8914 |
| 2026-02-18 | 81.49 | $83.87 | 16101 |
| 2026-02-17 | 81.17 | $83.58 | 19400 |
| 2026-02-13 | 80.89 | $83.67 | 18826 |
| 2026-02-12 | 80.60 | $83.37 | 25305 |
| 2026-02-11 | 80.32 | $84.26 | 16100 |
| 2026-02-10 | 79.97 | $83.40 | 13700 |
| 2026-02-09 | 79.68 | $83.15 | 11800 |
| 2026-02-06 | 79.37 | $81.81 | 15548 |
| 2026-02-05 | 79.10 | $79.91 | 12000 |
| 2026-02-04 | 78.92 | $81.23 | 18921 |
| 2026-02-03 | 78.69 | $80.78 | 37000 |
| 2026-02-02 | 78.47 | $79.84 | 27600 |
| 2026-01-30 | 78.26 | $79.62 | 49000 |
| 2026-01-29 | 78.01 | $81.46 | 33230 |
| 2026-01-28 | 77.70 | $81.08 | 10902 |
| 2026-01-27 | 77.38 | $81.32 | 18500 |
| 2026-01-26 | 77.07 | $80.08 | 42500 |
| 2026-01-23 | 76.82 | $79.60 | 10500 |
| 2026-01-22 | 76.60 | $79.13 | 20100 |
| 2026-01-21 | 76.37 | $78.56 | 10405 |
| 2026-01-20 | 76.15 | $77.50 | 25368 |
| 2026-01-16 | 75.95 | $77.93 | 10300 |
| 2026-01-15 | 75.77 | $77.91 | 14807 |
| 2026-01-14 | 75.61 | $77.86 | 15300 |
| 2026-01-13 | 75.47 | $77.28 | 12325 |
| 2026-01-12 | 75.35 | $77.60 | 14800 |
| 2026-01-09 | 75.22 | $76.87 | 63501 |
| 2026-01-08 | 75.12 | $76.41 | 8720 |
| 2026-01-07 | 75.00 | $76.35 | 20107 |
| 2026-01-06 | 74.88 | $76.58 | 18620 |
| 2026-01-05 | 74.77 | $76.36 | 6211 |
| 2026-01-02 | 74.65 | $75.60 | 8744 |
| 2025-12-31 | 74.57 | $74.79 | 7800 |
| 2025-12-30 | 74.52 | $75.09 | 15900 |
| 2025-12-29 | 74.44 | $74.82 | 24808 |
| 2025-12-26 | 74.39 | $75.16 | 9500 |
| 2025-12-24 | 74.30 | $75.08 | 3611 |
| 2025-12-23 | 74.17 | $75.04 | 3615 |
| 2025-12-22 | 74.01 | $74.64 | 10630 |
| 2025-12-19 | 73.84 | $74.09 | 18537 |
| 2025-12-18 | 73.67 | $73.54 | 59400 |
| 2025-12-17 | 73.59 | $74.39 | 18200 |
| 2025-12-16 | 73.46 | $74.64 | 8033 |
| 2025-12-15 | 73.35 | $75.13 | 9013 |
| 2025-12-12 | 73.26 | $74.75 | 19113 |
| 2025-12-11 | 73.19 | $75.09 | 19548 |
| 2025-12-10 | 73.13 | $74.80 | 26000 |
| 2025-12-09 | 73.06 | $73.97 | 2415 |
| 2025-12-08 | 73.02 | $74.02 | 6500 |
| 2025-12-05 | 72.92 | $74.30 | 17611 |
| 2025-12-04 | 72.79 | $74.10 | 8627 |
| 2025-12-03 | 72.69 | $74.03 | 8051 |
| 2025-12-02 | 72.55 | $73.71 | 729 |
| 2025-12-01 | 72.48 | $73.57 | 10800 |
| 2025-11-28 | 72.42 | $73.78 | 8805 |
| 2025-11-26 | 72.35 | $73.28 | 11400 |
| 2025-11-25 | 72.32 | $72.53 | 15930 |
| 2025-11-24 | 72.33 | $71.74 | 8001 |
| 2025-11-21 | 72.40 | $71.36 | 20745 |
| 2025-11-20 | 72.46 | $70.76 | 20028 |
| 2025-11-19 | 72.54 | $71.78 | 3838 |
| 2025-11-18 | 72.54 | $71.89 | 6511 |
| 2025-11-17 | 72.53 | $72.46 | 2227 |
| 2025-11-14 | 72.53 | $73.33 | 16000 |
| 2025-11-13 | 72.45 | $73.26 | 12236 |
| 2025-11-12 | 72.38 | $73.92 | 5508 |
| 2025-11-11 | 72.27 | $73.39 | 13200 |
| 2025-11-10 | 72.15 | $73.13 | 7289 |
| 2025-11-07 | 72.06 | $72.02 | 7321 |
| 2025-11-06 | 71.96 | $71.84 | 12800 |
| 2025-11-05 | 71.96 | $71.95 | 939 |
| 2025-11-04 | 71.98 | $71.34 | 1025 |
| 2025-11-03 | 72.01 | $72.31 | 1212 |
| 2025-10-31 | 72.02 | $72.25 | 7120 |
| 2025-10-30 | 72.02 | $72.44 | 8622 |
| 2025-10-29 | 71.99 | $72.61 | 23530 |
| 2025-10-28 | 71.96 | $72.85 | 6700 |
| 2025-10-27 | 71.90 | $73.03 | 8244 |
| 2025-10-24 | 71.82 | $72.61 | 6100 |
| 2025-10-23 | 71.74 | $72.41 | 5836 |
| 2025-10-22 | 71.66 | $71.84 | 14732 |
| 2025-10-21 | 71.62 | $71.59 | 19520 |
| 2025-10-20 | 71.61 | $72.39 | 6848 |
| 2025-10-17 | 71.57 | $71.72 | 1800 |
| 2025-10-16 | 71.55 | $71.94 | 15800 |
| 2025-10-15 | 71.52 | $71.69 | 10914 |
| 2025-10-14 | 71.50 | $71.10 | 15000 |
| 2025-10-13 | 71.53 | $71.19 | 2900 |
| 2025-10-10 | 71.55 | $70.11 | 13812 |
| 2025-10-09 | 71.60 | $71.80 | 3600 |
| 2025-10-08 | 71.58 | $72.28 | 3625 |
| 2025-10-07 | 71.50 | $72.00 | 5200 |
| 2025-10-06 | 71.43 | $72.49 | 22142 |
| 2025-10-03 | 71.34 | $72.33 | 4300 |
| 2025-10-02 | 71.22 | $71.87 | 1700 |
| 2025-10-01 | 71.10 | $71.99 | 1400 |
| 2025-09-30 | 70.96 | $71.70 | 10100 |
| 2025-09-29 | 70.83 | $71.38 | 7700 |
| 2025-09-26 | 70.74 | $71.06 | 18100 |
| 2025-09-25 | 70.68 | $70.68 | 7700 |
| 2025-09-24 | 70.62 | $71.03 | 1400 |
| 2025-09-23 | 70.56 | $71.47 | 6840 |
| 2025-09-22 | 70.47 | $71.59 | 4400 |
| 2025-09-19 | 70.40 | $71.21 | 4318 |
| 2025-09-18 | 70.30 | $71.38 | 1522 |
| 2025-09-17 | 70.19 | $71.42 | 8049 |
| 2025-09-16 | 70.07 | $71.67 | 3800 |
| 2025-09-15 | 69.96 | $71.55 | 5226 |
| 2025-09-12 | 69.84 | $71.12 | 6600 |
| 2025-09-11 | 69.73 | $71.39 | 7100 |
| 2025-09-10 | 69.62 | $70.71 | 10800 |
| 2025-09-09 | 69.52 | $70.54 | 6200 |
| 2025-09-08 | 69.39 | $70.67 | 2800 |
| 2025-09-05 | 69.26 | $69.96 | 11100 |
| 2025-09-04 | 69.16 | $69.42 | 3225 |
| 2025-09-03 | 69.06 | $69.27 | 5000 |
| 2025-09-02 | 68.95 | $69.15 | 4242 |
| 2025-08-29 | 68.83 | $69.58 | 6800 |
| 2025-08-28 | 68.65 | $69.84 | 700 |
| 2025-08-27 | 68.46 | $69.51 | 5800 |
| 2025-08-26 | 68.31 | $69.67 | 4631 |
| 2025-08-25 | 68.18 | $69.67 | 5624 |
| 2025-08-22 | 68.04 | $70.28 | 717 |
| 2025-08-21 | 67.92 | $69.15 | 900 |
| 2025-08-20 | 67.86 | $69.18 | 5237 |
| 2025-08-19 | 67.82 | $69.16 | 13600 |
| 2025-08-18 | 67.72 | $69.33 | 2618 |
| 2025-08-15 | 67.60 | $69.24 | 8200 |
| 2025-08-14 | 67.45 | $68.89 | 2100 |
| 2025-08-13 | 67.32 | $69.12 | 8700 |
| 2025-08-12 | 67.18 | $68.77 | 1527 |
| 2025-08-11 | 67.04 | $67.94 | 4700 |
| 2025-08-08 | 66.97 | $68.16 | 4600 |
| 2025-08-07 | 66.88 | $67.82 | 8200 |
| 2025-08-06 | 66.83 | $67.47 | 8900 |
| 2025-08-05 | 66.78 | $67.12 | 18031 |
| 2025-08-04 | 66.74 | $66.71 | 21426 |
| 2025-08-01 | 66.68 | $65.98 | 11612 |
| 2025-07-31 | 66.71 | $66.08 | 23600 |
| 2025-07-30 | 66.71 | $66.40 | 20439 |
| 2025-07-29 | 66.68 | $67.09 | 3934 |
| 2025-07-28 | 66.62 | $66.94 | 16730 |
| 2025-07-25 | 66.55 | $67.82 | 5825 |
| 2025-07-24 | 66.43 | $68.01 | 10149 |
| 2025-07-23 | 66.31 | $68.39 | 13437 |
| 2025-07-22 | 66.18 | $67.20 | 9700 |
| 2025-07-21 | 66.07 | $66.76 | 4310 |
| 2025-07-18 | 65.96 | $66.24 | 4500 |
| 2025-07-17 | 65.91 | $66.38 | 3504 |
| 2025-07-16 | 65.85 | $66.24 | 10925 |
| 2025-07-15 | 65.83 | $66.07 | 5624 |
| 2025-07-14 | 65.80 | $66.51 | 8836 |
| 2025-07-11 | 65.78 | $66.39 | 6600 |
| 2025-07-10 | 65.74 | $66.70 | 12623 |
| 2025-07-09 | 65.69 | $66.60 | 7400 |
| 2025-07-08 | 65.63 | $66.22 | 9729 |
| 2025-07-07 | 65.58 | $65.65 | 9204 |
| 2025-07-03 | 65.55 | $66.41 | 3339 |
| 2025-07-02 | 65.48 | $66.20 | 7100 |
| 2025-07-01 | 65.40 | $65.87 | 8411 |
| 2025-06-30 | 65.35 | $65.80 | 10713 |
| 2025-06-27 | 65.27 | $65.53 | 8218 |
| 2025-06-26 | 65.20 | $65.34 | 288700 |
| 2025-06-25 | 65.13 | $65.63 | 10000 |
| 2025-06-24 | 65.07 | $65.78 | 1800 |
| 2025-06-23 | 64.96 | $64.98 | 6100 |
| 2025-06-20 | 64.89 | $64.66 | 3500 |
| 2025-06-18 | 64.83 | $65.21 | 9117 |
| 2025-06-17 | 64.74 | $65.16 | 6211 |
| 2025-06-16 | 64.65 | $65.88 | 6530 |
| 2025-06-13 | 64.49 | $65.50 | 4100 |
| 2025-06-12 | 64.35 | $66.12 | 4400 |
| 2025-06-11 | 64.16 | $65.65 | 9600 |
| 2025-06-10 | 64.00 | $65.55 | 3800 |
| 2025-06-09 | 63.82 | $65.45 | 3600 |
| 2025-06-06 | 63.64 | $65.22 | 2942 |
| 2025-06-05 | 63.43 | $64.99 | 5708 |
| 2025-06-04 | 63.25 | $65.00 | 4200 |
| 2025-06-03 | 63.09 | $64.61 | 2515 |
| 2025-06-02 | 62.94 | $64.86 | 1417 |
| 2025-05-30 | 62.77 | $64.19 | 5002 |
| 2025-05-29 | 62.57 | $64.25 | 9700 |
| 2025-05-28 | 62.38 | $63.92 | 8000 |
| 2025-05-27 | 62.22 | $64.32 | 7900 |
| 2025-05-23 | 62.02 | $63.77 | 5100 |
| 2025-05-22 | 61.84 | $63.40 | 6200 |
| 2025-05-21 | 61.67 | $63.47 | 5422 |
| 2025-05-20 | 61.46 | $63.58 | 11600 |
| 2025-05-19 | 61.24 | $63.25 | 2800 |
| 2025-05-16 | 61.00 | $62.79 | 3916 |
| 2025-05-15 | 60.79 | $62.66 | 1100 |
| 2025-05-14 | 60.55 | $62.27 | 12719 |
| 2025-05-13 | 60.33 | $62.40 | 1200 |
| 2025-05-12 | 60.09 | $62.05 | 4516 |
| 2025-05-09 | 59.83 | $61.71 | 12600 |
| 2025-05-08 | 59.50 | $61.17 | 17926 |
| 2025-05-07 | 59.24 | $61.38 | 9900 |
| 2025-05-06 | 58.79 | $61.77 | 18100 |
| 2025-05-05 | 58.34 | $61.64 | 24000 |
| 2025-05-02 | 57.97 | $61.33 | 4914 |
| 2025-05-01 | 57.80 | $60.27 | 1300 |
| 2025-04-30 | 57.75 | $60.51 | 18500 |
| 2025-04-29 | 57.68 | $60.58 | 4400 |
| 2025-04-28 | 57.59 | $60.49 | 8137 |
| 2025-04-25 | 57.54 | $60.02 | 11400 |
| 2025-04-24 | 57.54 | $60.01 | 6019 |
| 2025-04-23 | 57.54 | $59.30 | 30610 |
| 2025-04-22 | 57.59 | $59.29 | 14741 |
| 2025-04-21 | 57.63 | $58.34 | 1300 |
| 2025-04-17 | 57.71 | $58.51 | 301544 |
| 2025-04-16 | 57.80 | $57.91 | 1500 |
| 2025-04-15 | 57.95 | $57.92 | 1202 |
| 2025-04-14 | 58.09 | $57.54 | 2000 |
| 2025-04-11 | 58.24 | $56.82 | 3900 |
| 2025-04-10 | 58.39 | $55.22 | 72817 |
| 2025-04-09 | 58.57 | $55.98 | 12002 |
| 2025-04-08 | 58.72 | $52.39 | 37902 |
| 2025-04-07 | 59.04 | $52.80 | 10600 |
| 2025-04-04 | 59.34 | $54.18 | 4800 |
| 2025-04-03 | 59.63 | $57.92 | 3220 |
| 2025-04-02 | 59.70 | $59.22 | 514 |
| 2025-04-01 | 59.71 | $59.07 | 3800 |
| 2025-03-31 | 59.66 | $58.96 | 1238 |
| 2025-03-28 | 59.61 | $59.41 | 75500 |
| 2025-03-27 | 59.52 | $60.07 | 1100 |
| 2025-03-26 | 59.42 | $59.93 | 500 |
| 2025-03-25 | 59.35 | $60.35 | 3447 |
| 2025-03-24 | 59.26 | $60.08 | 627 |
| 2025-03-21 | 59.17 | $59.99 | 1100 |
| 2025-03-20 | 59.08 | $60.29 | 1327 |
| 2025-03-19 | 58.99 | $60.84 | 500 |
| 2025-03-18 | 58.87 | $60.66 | 1025 |
| 2025-03-17 | 58.77 | $60.57 | 1300 |
| 2025-03-14 | 58.65 | $59.82 | 733 |
| 2025-03-13 | 58.57 | $58.84 | 1213 |
| 2025-03-12 | 58.51 | $59.07 | 143 |
| 2025-03-11 | 58.43 | $58.72 | 2303 |
| 2025-03-10 | 58.37 | $58.78 | 1900 |
| 2025-03-07 | 58.29 | $59.97 | 700 |
| 2025-03-06 | 58.16 | $59.28 | 213 |
| 2025-03-05 | 58.05 | $59.51 | 500 |
| 2025-03-04 | 57.91 | $57.98 | 1034 |
| 2025-03-03 | 57.81 | $58.02 | 3921 |
| 2025-02-28 | 57.74 | $57.70 | 700 |
| 2025-02-27 | 57.72 | $58.01 | 1100 |
| 2025-02-26 | 57.64 | $58.59 | 418 |
| 2025-02-25 | 57.53 | $58.50 | 100 |
| 2025-02-24 | 57.43 | $58.19 | 640 |
| 2025-02-21 | 57.35 | $58.18 | 2205 |
| 2025-02-20 | 57.27 | $58.66 | 108 |
| 2025-02-19 | 57.14 | $58.29 | 502 |
| 2025-02-18 | 57.05 | $58.64 | 400 |
| 2025-02-14 | 56.89 | $58.30 | 1216 |
| 2025-02-13 | 56.74 | $58.19 | 421 |
| 2025-02-12 | 56.59 | $57.66 | 100 |
| 2025-02-11 | 56.44 | $57.52 | 449 |
| 2025-02-10 | 56.27 | $57.48 | 600 |
| 2025-02-07 | 56.12 | $57.11 | 1435 |
| 2025-02-06 | 56.03 | $57.36 | 100 |
| 2025-02-05 | 55.94 | $57.12 | 400 |
| 2025-02-04 | 55.87 | $56.71 | 438 |
| 2025-02-03 | 55.81 | $56.04 | 1628 |
| 2025-01-31 | 55.77 | $56.59 | 300 |
| 2025-01-30 | 55.70 | $57.16 | 100 |
| 2025-01-29 | 55.61 | $56.52 | 127 |
| 2025-01-28 | 55.55 | $56.37 | 400 |
| 2025-01-27 | 55.52 | $56.49 | 200 |
| 2025-01-24 | 55.46 | $56.64 | 100 |
| 2025-01-23 | 55.39 | $56.50 | 1334 |
| 2025-01-22 | 55.32 | $56.17 | 2900 |
| 2025-01-21 | 55.25 | $56.40 | 2825 |
| 2025-01-17 | 55.23 | $55.51 | 3600 |
| 2025-01-16 | 55.31 | $55.20 | 100 |
| 2025-01-15 | 55.43 | $55.23 | 4335 |
| 2025-01-14 | 55.56 | $54.64 | 100 |
| 2025-01-13 | 55.73 | $54.24 | 400 |
| 2025-01-10 | 55.95 | $54.36 | 300 |
| 2025-01-08 | 56.14 | $55.32 | 1600 |
| 2025-01-07 | 56.31 | $55.60 | 400 |
| 2025-01-06 | 56.44 | $55.70 | 5200 |
| 2025-01-03 | 56.58 | $55.45 | 4000 |
| 2025-01-02 | 56.72 | $55.23 | 1600 |
| 2024-12-31 | 56.86 | $55.29 | 2016 |
| 2024-12-30 | 56.99 | $55.30 | 2800 |
| 2024-12-27 | 57.11 | $55.44 | 800 |
| 2024-12-26 | 57.20 | $55.67 | 3316 |
| 2024-12-24 | 57.27 | $55.40 | 242 |
| 2024-12-23 | 57.37 | $55.21 | 712 |
| 2024-12-20 | 57.47 | $54.99 | 500 |
| 2024-12-19 | 57.57 | $54.86 | 332 |
| 2024-12-18 | 57.68 | $55.97 | 200 |
| 2024-12-17 | 57.74 | $57.18 | 100 |
| 2024-12-16 | 57.74 | $57.51 | 600 |
| 2024-12-13 | 57.69 | $57.86 | 100 |
| 2024-12-12 | 57.62 | $58.02 | 404 |
| 2024-12-11 | 57.55 | $58.54 | 444 |
| 2024-12-10 | 57.47 | $58.22 | 1246 |
| 2024-12-09 | 57.45 | $58.68 | 942 |
| 2024-12-06 | 57.42 | $58.33 | 1137 |
| 2024-12-05 | 57.47 | $58.46 | 700 |
| 2024-12-04 | 57.45 | $58.14 | 2100 |
| 2024-12-03 | 57.48 | $58.18 | 719 |
| 2024-12-02 | 57.47 | $57.79 | 300 |
| 2024-11-29 | 57.48 | $57.79 | 100 |
| 2024-11-27 | 57.48 | $57.24 | 500 |
| 2024-11-26 | 57.52 | $56.97 | 236 |
| 2024-11-25 | 57.59 | $57.38 | 200 |
| 2024-11-22 | 57.65 | $57.21 | 244 |
| 2024-11-21 | 57.70 | $57.08 | 200 |
| 2024-11-20 | 57.77 | $57.01 | 100 |
| 2024-11-19 | 57.83 | $57.16 | 100 |
| 2024-11-18 | 57.92 | $57.13 | 709 |
| 2024-11-15 | 58.01 | $56.59 | 203 |
| 2024-11-14 | 58.16 | $56.51 | 200 |
| 2024-11-13 | 58.30 | $56.58 | 719 |
| 2024-11-12 | 58.44 | $56.90 | 500 |
| 2024-11-11 | 58.54 | $57.93 | 315 |
| 2024-11-08 | 58.64 | $58.07 | 1900 |
| 2024-11-07 | 58.73 | $59.23 | 437 |
| 2024-11-06 | 58.75 | $58.14 | 400 |
| 2024-11-05 | 58.82 | $58.71 | 200 |
| 2024-11-04 | 58.88 | $58.06 | 447 |
| 2024-11-01 | 59.00 | $57.90 | 126 |
| 2024-10-31 | 59.12 | $57.81 | 100 |
| 2024-10-30 | 59.23 | $58.06 | 100 |
| 2024-10-29 | 59.36 | $58.24 | 200 |
| 2024-10-28 | 59.47 | $58.61 | 200 |
| 2024-10-25 | 59.57 | $58.30 | 100 |
| 2024-10-24 | 59.69 | $58.48 | 300 |
| 2024-10-23 | 59.82 | $58.28 | 310 |
| 2024-10-22 | 59.88 | $58.89 | 200 |
| 2024-10-21 | 59.94 | $58.96 | 4300 |
| 2024-10-18 | 59.96 | $59.62 | 941 |
| 2024-10-17 | 59.93 | $59.16 | 100 |
| 2024-10-16 | 59.94 | $59.41 | 211 |
| 2024-10-15 | 59.89 | $59.01 | 522 |
| 2024-10-14 | 59.85 | $59.85 | 204 |
| 2024-10-11 | 59.78 | $59.92 | 237 |
| 2024-10-10 | 59.69 | $59.67 | 213 |
| 2024-10-09 | 59.58 | $59.55 | 200 |
| 2024-10-08 | 59.46 | $59.76 | 200 |
| 2024-10-07 | 59.32 | $60.44 | 200 |
| 2024-10-04 | 59.16 | $60.46 | 100 |
| 2024-10-03 | 58.97 | $59.93 | 325 |
| 2024-10-02 | 58.87 | $60.60 | 300 |
| 2024-10-01 | 58.73 | $60.47 | 200 |
| 2024-09-30 | 58.60 | $60.60 | 1245 |
| 2024-09-27 | 58.52 | $60.82 | 106 |
| 2024-09-26 | 58.42 | $60.95 | 400 |
| 2024-09-25 | 58.31 | $59.52 | 100 |
| 2024-09-24 | 58.29 | $60.14 | 605 |
| 2024-09-23 | 58.23 | $59.35 | 800 |
| 2024-09-20 | 58.22 | $59.04 | 840 |
| 2024-09-19 | 58.16 | $59.38 | 600 |
| 2024-09-18 | 58.11 | $58.29 | 100 |
| 2024-09-17 | 58.10 | $58.32 | 100 |
| 2024-09-16 | 58.10 | $58.46 | 1714 |
| 2024-09-13 | 58.06 | $57.99 | 200 |
| 2024-09-12 | 58.02 | $57.58 | 100 |
| 2024-09-11 | 57.97 | $57.06 | 100 |
| 2024-09-10 | 57.94 | $56.92 | 100 |
| 2024-09-09 | 57.88 | $57.22 | 331 |
| 2024-09-06 | 57.80 | $56.82 | 400 |
| 2024-09-05 | 57.72 | $57.91 | 700 |
| 2024-09-04 | 57.54 | $57.78 | 930 |
| 2024-09-03 | 57.36 | $57.86 | 200 |
| 2024-08-30 | 57.16 | $59.01 | 100 |
| 2024-08-29 | 56.99 | $58.84 | 338 |
| 2024-08-28 | 56.87 | $58.69 | 238 |
| 2024-08-27 | 56.83 | $59.16 | 100 |
| 2024-08-26 | 56.73 | $58.91 | 1200 |
| 2024-08-23 | 56.64 | $59.09 | 100 |
| 2024-08-22 | 56.54 | $57.94 | 3300 |
| 2024-08-21 | 56.47 | $58.43 | 742 |
| 2024-08-20 | 56.38 | $58.06 | 343 |
| 2024-08-19 | 56.35 | $58.34 | 100 |
| 2024-08-16 | 56.32 | $57.63 | 100 |
| 2024-08-15 | 56.31 | $57.16 | 100 |
| 2024-08-14 | 56.34 | $56.57 | 100 |
| 2024-08-13 | 56.43 | $56.49 | 100 |
| 2024-08-12 | 56.53 | $55.71 | 100 |
| 2024-08-09 | 56.65 | $55.59 | 105 |
| 2024-08-08 | 56.79 | $55.24 | 100 |
| 2024-08-07 | 56.94 | $54.39 | 100 |
| 2024-08-06 | 57.10 | $54.03 | 3000 |
| 2024-08-05 | 57.26 | $53.94 | 246 |
| 2024-08-02 | 57.43 | $55.54 | 600 |
| 2024-08-01 | 57.54 | $56.54 | 2000 |
| 2024-07-31 | 57.59 | $57.92 | 400 |
| 2024-07-30 | 57.53 | $57.11 | 800 |
| 2024-07-29 | 57.50 | $56.99 | 1500 |
| 2024-07-26 | 57.47 | $57.19 | 100 |
| 2024-07-25 | 57.42 | $56.52 | 100 |
| 2024-07-24 | 57.41 | $56.71 | 3439 |
| 2024-07-23 | 57.44 | $57.40 | 600 |
| 2024-07-22 | 57.45 | $57.78 | 100 |
| 2024-07-19 | 57.41 | $57.31 | 100 |
| 2024-07-18 | 57.40 | $57.80 | 109 |
| 2024-07-17 | 57.38 | $58.33 | 900 |
| 2024-07-16 | 57.30 | $58.49 | 800 |
| 2024-07-15 | 57.21 | $58.14 | 108 |
| 2024-07-12 | 57.15 | $58.52 | 300 |
| 2024-07-11 | 57.12 | $58.13 | 100 |
| 2024-07-10 | 57.08 | $57.70 | 400 |
| 2024-07-09 | 57.09 | $57.17 | 500 |
| 2024-07-08 | 57.11 | $57.34 | 400 |
| 2024-07-05 | 57.15 | $57.68 | 100 |
| 2024-07-03 | 57.17 | $57.47 | 311 |
| 2024-07-02 | 57.19 | $56.73 | 143 |
| 2024-07-01 | 57.28 | $56.58 | 110 |
| 2024-06-28 | 57.37 | $56.40 | 122 |
| 2024-06-27 | 57.46 | $56.28 | 516 |
| 2024-06-26 | 57.53 | $56.20 | 1215 |
| 2024-06-25 | 57.65 | $57.39 | 339 |
| 2024-06-24 | 57.70 | $57.52 | 19425 |
| 2024-06-21 | 57.71 | $56.92 | 905 |
| 2024-06-20 | 57.78 | $57.27 | 100 |
| 2024-06-18 | 57.85 | $57.24 | 100 |
| 2024-06-17 | 57.94 | $56.87 | 100 |
| 2024-06-14 | 58.04 | $56.65 | 334 |
| 2024-06-13 | 58.13 | $57.02 | 100 |
| 2024-06-12 | 58.22 | $57.84 | 100 |
| 2024-06-11 | 58.24 | $57.27 | 1105 |
| 2024-06-10 | 58.27 | $57.90 | 201 |
| 2024-06-07 | 58.26 | $57.60 | 100 |
| 2024-06-06 | 58.26 | $58.24 | 100 |
| 2024-06-05 | 58.22 | $58.02 | 236 |
| 2024-06-04 | 58.18 | $57.80 | 606 |
| 2024-06-03 | 58.17 | $58.59 | 500 |
| 2024-05-31 | 58.10 | $58.43 | 500 |
| 2024-05-30 | 58.02 | $58.14 | 120 |
| 2024-05-29 | 57.91 | $57.74 | 600 |
| 2024-05-28 | 57.82 | $58.61 | 200 |
| 2024-05-24 | 57.74 | $58.37 | 500 |
| 2024-05-23 | 57.64 | $57.76 | 200 |
| 2024-05-22 | 57.55 | $58.16 | 300 |
| 2024-05-21 | 57.44 | $58.81 | 300 |
| 2024-05-20 | 57.31 | $58.92 | 1800 |
| 2024-05-17 | 57.15 | $58.87 | 146 |
| 2024-05-16 | 56.97 | $58.53 | 2021 |
| 2024-05-15 | 56.80 | $58.71 | 122 |
| 2024-05-14 | 56.63 | $58.24 | 2000 |
| 2024-05-13 | 56.47 | $57.86 | 305 |
| 2024-05-10 | 56.37 | $57.75 | 216 |
| 2024-05-09 | 56.29 | $57.67 | 1100 |
| 2024-05-08 | 56.25 | $57.35 | 300 |
| 2024-05-07 | 56.23 | $57.37 | 200 |
| 2024-05-06 | 56.23 | $57.51 | 205 |
| 2024-05-03 | 56.23 | $57.21 | 100 |
| 2024-05-02 | 56.22 | $56.79 | 100 |
| 2024-05-01 | 56.22 | $55.91 | 121 |
| 2024-04-30 | 56.27 | $56.04 | 100 |
| 2024-04-29 | 56.30 | $56.92 | 100 |
| 2024-04-26 | 56.29 | $56.46 | 100 |
| 2024-04-25 | 56.30 | $55.94 | 100 |
| 2024-04-24 | 56.34 | $56.00 | 243 |
| 2024-04-23 | 56.36 | $56.13 | 100 |
| 2024-04-22 | 56.37 | $55.72 | 100 |
| 2024-04-19 | 56.40 | $55.27 | 100 |
| 2024-04-18 | 56.47 | $55.23 | 100 |
| 2024-04-17 | 56.54 | $55.21 | 200 |
| 2024-04-16 | 56.57 | $55.09 | 230 |
| 2024-04-15 | 56.61 | $55.84 | 227 |
| 2024-04-12 | 56.61 | $56.04 | 100 |
| 2024-04-11 | 56.59 | $56.99 | 100 |
| 2024-04-10 | 56.54 | $56.83 | 100 |
| 2024-04-09 | 56.50 | $57.53 | 100 |
| 2024-04-08 | 56.41 | $57.42 | 100 |
| 2024-04-05 | 56.34 | $56.98 | 148 |
| 2024-04-04 | 56.29 | $56.80 | 240 |
| 2024-04-03 | 56.23 | $57.05 | 100 |
| 2024-04-02 | 56.12 | $56.57 | 100 |
| 2024-04-01 | 56.05 | $56.65 | 300 |
| 2024-03-28 | 55.98 | $56.79 | 602 |
| 2024-03-27 | 55.88 | $56.73 | 400 |
| 2024-03-26 | 55.76 | $56.37 | 715 |
| 2024-03-25 | 55.67 | $56.34 | 100 |
| 2024-03-22 | 55.58 | $56.30 | 200 |
| 2024-03-21 | 55.50 | $56.60 | 100 |
| 2024-03-20 | 55.41 | $56.57 | 100 |
| 2024-03-19 | 55.29 | $55.98 | 100 |
| 2024-03-18 | 55.20 | $55.86 | 5100 |
| 2024-03-15 | 55.11 | $55.81 | 100 |
| 2024-03-14 | 55.02 | $55.71 | 428 |
| 2024-03-13 | 54.89 | $55.97 | 100 |
| 2024-03-12 | 54.73 | $56.03 | 100 |
| 2024-03-11 | 54.62 | $55.67 | 200 |
| 2024-03-08 | 54.51 | $55.92 | 600 |
| 2024-03-07 | 54.38 | $56.04 | 148 |
| 2024-03-06 | 54.26 | $55.62 | 100 |
| 2024-03-05 | 54.15 | $54.96 | 100 |
| 2024-03-04 | 54.05 | $55.07 | 100 |
| 2024-03-01 | 53.97 | $55.27 | 300 |
| 2024-02-29 | 53.89 | $54.69 | 100 |
| 2024-02-28 | 53.82 | $54.36 | 100 |
| 2024-02-27 | 53.78 | $54.70 | 100 |
| 2024-02-26 | 53.72 | $54.51 | 300 |
| 2024-02-23 | 53.66 | $54.74 | 100 |
| 2024-02-22 | 53.59 | $54.74 | 100 |
| 2024-02-21 | 53.50 | $54.22 | 100 |
| 2024-02-20 | 53.41 | $54.16 | 100 |
| 2024-02-16 | 53.33 | $54.06 | 100 |
| 2024-02-15 | 53.25 | $53.86 | 100 |
| 2024-02-14 | 53.16 | $53.30 | 100 |
| 2024-02-13 | 53.09 | $52.75 | 333 |
| 2024-02-12 | 53.08 | $53.71 | 600 |
| 2024-02-09 | 53.06 | $53.45 | 100 |
| 2024-02-08 | 53.06 | $53.37 | 100 |
| 2024-02-07 | 53.05 | $53.57 | 432 |
| 2024-02-06 | 53.04 | $53.57 | 100 |
| 2024-02-05 | 53.05 | $52.98 | 300 |
| 2024-02-02 | 53.09 | $53.37 | 100 |
| 2024-02-01 | 53.09 | $53.72 | 100 |
| 2024-01-31 | 53.08 | $53.23 | 240 |
| 2024-01-30 | 53.10 | $53.51 | 611 |
| 2024-01-29 | 53.14 | $53.62 | 200 |
| 2024-01-26 | 53.17 | $53.35 | 100 |
| 2024-01-25 | 53.22 | $53.24 | 200 |
| 2024-01-24 | 53.26 | $52.98 | 100 |
| 2024-01-23 | 53.30 | $52.44 | 343 |
| 2024-01-22 | 53.37 | $52.47 | 500 |
| 2024-01-19 | 53.38 | $52.41 | 300 |
| 2024-01-18 | 53.47 | $52.23 | 509 |
| 2024-01-17 | 53.54 | $51.85 | 610 |
| 2024-01-16 | 53.63 | $52.45 | 300 |
| 2024-01-12 | 53.71 | $53.48 | 108 |
| 2024-01-11 | 53.70 | $53.27 | 400 |
| 2024-01-10 | 53.66 | $53.34 | 100 |
| 2024-01-09 | 53.62 | $53.26 | 2000 |
| 2024-01-08 | 53.59 | $53.87 | 100 |
| 2024-01-05 | 53.52 | $53.62 | 1448 |
| 2024-01-04 | 53.46 | $53.49 | 200 |
| 2024-01-03 | 53.40 | $53.41 | 900 |
| 2024-01-02 | 53.35 | $53.72 | 241 |
| 2023-12-29 | 53.32 | $54.29 | 105 |
| 2023-12-28 | 53.22 | $54.29 | 146 |
| 2023-12-27 | 53.13 | $54.31 | 200 |
| 2023-12-26 | 53.04 | $54.09 | 109 |
| 2023-12-22 | 52.94 | $53.79 | 407 |
| 2023-12-21 | 52.86 | $53.67 | 100 |
| 2023-12-20 | 52.77 | $52.68 | 200 |
| 2023-12-19 | 52.73 | $54.25 | 117 |
| 2023-12-18 | 52.63 | $53.74 | 4800 |
| 2023-12-15 | 52.54 | $53.54 | 100 |
| 2023-12-14 | 52.42 | $54.01 | 134 |
| 2023-12-13 | 52.30 | $53.29 | 300 |
| 2023-12-12 | 52.22 | $52.53 | 200 |
| 2023-12-11 | 52.11 | $52.63 | — |
| 2023-12-08 | 51.98 | $52.54 | 102 |
| 2023-12-07 | 51.84 | $52.56 | 1424 |
| 2023-12-06 | 51.70 | $52.34 | 104 |
| 2023-12-05 | 51.59 | $52.23 | 100 |
| 2023-12-04 | 51.50 | $52.51 | 400 |
| 2023-12-01 | 51.41 | $53.01 | 834 |
| 2023-11-30 | 51.26 | $52.44 | 100 |
| 2023-11-29 | 51.10 | $52.44 | 100 |
| 2023-11-28 | 50.91 | $52.42 | 100 |
| 2023-11-27 | 50.73 | $52.14 | — |
| 2023-11-24 | 50.54 | $52.27 | 200 |
| 2023-11-22 | 50.34 | $51.86 | 100 |
| 2023-11-21 | 50.17 | $51.87 | 500 |
| 2023-11-20 | 50.02 | $52.17 | 100 |
| 2023-11-17 | 49.84 | $51.90 | 100 |
| 2023-11-16 | 49.68 | $51.27 | — |
| 2023-11-15 | 49.58 | $51.65 | 300 |
| 2023-11-14 | 49.48 | $51.59 | 100 |
| 2023-11-13 | 49.42 | $50.26 | — |
| 2023-11-10 | 49.43 | $50.12 | 4200 |
| 2023-11-09 | 49.42 | $49.72 | 100 |
| 2023-11-08 | 49.44 | $49.79 | 100 |
| 2023-11-07 | 49.49 | $50.09 | 100 |
| 2023-11-06 | 49.52 | $50.54 | 210 |
| 2023-11-03 | 49.49 | $50.70 | 100 |
| 2023-11-02 | 49.45 | $50.04 | 4017 |
| 2023-11-01 | 49.42 | $49.09 | 100 |
| 2023-10-31 | 49.41 | $48.74 | 500 |
| 2023-10-30 | 49.43 | $48.78 | — |
| 2023-10-27 | 49.49 | $48.30 | — |
| 2023-10-26 | 49.61 | $48.24 | 100 |
| 2023-10-25 | 49.74 | $48.49 | 100 |
| 2023-10-24 | 49.83 | $48.91 | 100 |
| 2023-10-23 | 49.90 | $48.60 | 100 |
| 2023-10-20 | 50.02 | $48.73 | 100 |
| 2023-10-19 | 50.14 | $49.28 | 100 |
| 2023-10-18 | 50.23 | $49.61 | — |
| 2023-10-17 | 50.33 | $50.33 | 200 |
| 2023-10-16 | 50.41 | $50.40 | 400 |
| 2023-10-13 | 50.48 | $49.95 | 100 |
| 2023-10-12 | 50.58 | $50.26 | 100 |
| 2023-10-11 | 50.66 | $50.73 | 100 |
| 2023-10-10 | 50.70 | $50.67 | 100 |
| 2023-10-09 | 50.73 | $49.92 | 182 |
| 2023-10-06 | 50.82 | $49.99 | 100 |
| 2023-10-05 | 50.87 | $49.33 | 14 |
| 2023-10-04 | 50.95 | $48.89 | 100 |
| 2023-10-03 | 51.08 | $49.19 | 100 |
| 2023-10-02 | 51.19 | $49.97 | 400 |
| 2023-09-29 | 51.28 | $50.67 | 124 |
| 2023-09-28 | 51.33 | $50.82 | 200 |
| 2023-09-27 | 51.37 | $50.38 | 100 |
| 2023-09-26 | 51.43 | $50.35 | 200 |
| 2023-09-25 | 51.47 | $51.00 | 127 |
| 2023-09-22 | 51.44 | $51.15 | 5824 |
| 2023-09-21 | 51.39 | $50.98 | 200 |
| 2023-09-20 | 51.39 | $51.67 | 100 |
| 2023-09-19 | 51.32 | $51.90 | 100 |
| 2023-09-18 | 51.25 | $51.76 | 100 |
| 2023-09-15 | 51.17 | $51.89 | 100 |
| 2023-09-14 | 51.10 | $52.03 | 100 |
| 2023-09-13 | 51.02 | $51.35 | 506 |
| 2023-09-12 | 51.00 | $51.44 | 100 |
| 2023-09-11 | 51.00 | $51.55 | 100 |
| 2023-09-08 | 51.01 | $51.05 | 5603 |
| 2023-09-07 | 51.06 | $51.02 | 500 |
| 2023-09-06 | 51.11 | $51.33 | 108 |
| 2023-09-05 | 51.15 | $51.51 | 100 |
| 2023-09-01 | 51.19 | $51.81 | 100 |
| 2023-08-31 | 51.21 | $51.52 | 100 |
| 2023-08-30 | 51.24 | $51.66 | 100 |
| 2023-08-29 | 51.25 | $51.72 | 100 |
| 2023-08-28 | 51.31 | $51.00 | 100 |
| 2023-08-25 | 51.45 | $50.46 | 100 |
| 2023-08-24 | 51.60 | $50.24 | 100 |
| 2023-08-23 | 51.73 | $50.82 | 406 |
| 2023-08-22 | 51.86 | $50.36 | 238 |
| 2023-08-21 | 52.00 | $50.43 | 103 |
| 2023-08-18 | 52.12 | $50.26 | 200 |
| 2023-08-17 | 52.24 | $50.44 | 500 |
| 2023-08-16 | 52.35 | $50.50 | 100 |
| 2023-08-15 | 52.47 | $50.83 | 100 |
| 2023-08-14 | 52.56 | $51.47 | 100 |
| 2023-08-11 | 52.61 | $51.76 | 200 |
| 2023-08-10 | 52.64 | $52.10 | 100 |
| 2023-08-09 | 52.68 | $52.05 | 128 |
| 2023-08-08 | 52.68 | $52.00 | 201 |
| 2023-08-07 | 52.65 | $52.46 | 135 |
| 2023-08-04 | 52.56 | $52.21 | 329 |
| 2023-08-03 | 52.48 | $51.93 | 103 |
| 2023-08-02 | 52.38 | $51.99 | 200 |
| 2023-08-01 | 52.32 | $52.98 | 626 |
| 2023-07-31 | 52.24 | $53.65 | 131 |
| 2023-07-28 | 52.10 | $53.54 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
84.30
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.30
Average
63.54
Maximum
84.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 84.30 | $86.41 | 15711 |
| 2026-08-11 | 84.08 | $85.95 | 11900 |
| 2026-08-10 | 83.88 | $86.11 | 11705 |
| 2026-08-07 | 83.65 | $86.20 | 5008 |
| 2026-08-06 | 83.38 | $85.42 | 8700 |
| 2026-08-05 | 83.16 | $85.24 | 1739 |
| 2026-08-04 | 82.94 | $84.94 | 8700 |
| 2026-08-03 | 82.73 | $83.66 | 3000 |
| 2026-07-31 | 82.64 | $83.03 | 7500 |
| 2026-07-30 | 82.60 | $83.54 | 27800 |
| 2026-07-29 | 82.50 | $81.25 | 14828 |
| 2026-07-28 | 82.63 | $82.06 | 12020 |
| 2026-07-27 | 82.69 | $82.63 | 7308 |
| 2026-07-24 | 82.69 | $82.41 | 9146 |
| 2026-07-23 | 82.72 | $82.33 | 3706 |
| 2026-07-22 | 82.76 | $83.14 | 5717 |
| 2026-07-21 | 82.72 | $82.69 | 14832 |
| 2026-07-20 | 82.73 | $81.30 | 1400 |
| 2026-07-17 | 82.88 | $81.92 | 12800 |
| 2026-07-16 | 82.98 | $82.43 | 5400 |
| 2026-07-15 | 83.04 | $83.26 | 3900 |
| 2026-07-14 | 83.01 | $82.80 | 8347 |
| 2026-07-13 | 83.04 | $82.26 | 8027 |
| 2026-07-10 | 83.12 | $83.22 | 13700 |
| 2026-07-09 | 83.11 | $82.59 | 20300 |
| 2026-07-08 | 83.16 | $82.30 | 14505 |
| 2026-07-07 | 83.25 | $82.65 | 8300 |
| 2026-07-06 | 83.32 | $84.01 | 5825 |
| 2026-07-02 | 83.24 | $82.72 | 19338 |
| 2026-07-01 | 83.30 | $81.87 | 14000 |
| 2026-06-30 | 83.45 | $82.54 | 6039 |
| 2026-06-29 | 83.54 | $82.23 | 17100 |
| 2026-06-26 | 83.68 | $81.90 | 19145 |
| 2026-06-25 | 83.87 | $82.28 | 4510 |
| 2026-06-24 | 84.04 | $81.98 | 3608 |
| 2026-06-23 | 84.25 | $82.70 | 8600 |
| 2026-06-22 | 84.42 | $84.83 | 6147 |
| 2026-06-18 | 84.37 | $84.88 | 5300 |
| 2026-06-17 | 84.32 | $84.42 | 12148 |
| 2026-06-16 | 84.31 | $85.17 | 12516 |
| 2026-06-15 | 84.22 | $85.42 | 4700 |
| 2026-06-12 | 84.09 | $84.27 | 19629 |
| 2026-06-11 | 84.07 | $83.68 | 1540 |
| 2026-06-10 | 84.11 | $81.82 | 9400 |
| 2026-06-09 | 84.35 | $82.95 | 2530 |
| 2026-06-08 | 84.50 | $83.22 | 7524 |
| 2026-06-05 | 84.64 | $82.64 | 6719 |
| 2026-06-04 | 84.85 | $85.56 | 4147 |
| 2026-06-03 | 84.77 | $85.36 | 4100 |
| 2026-06-02 | 84.71 | $86.13 | 2700 |
| 2026-06-01 | 84.56 | $85.86 | 12400 |
| 2026-05-29 | 84.42 | $85.79 | 8639 |
| 2026-05-28 | 84.28 | $85.62 | 2210 |
| 2026-05-27 | 84.14 | $85.49 | 7600 |
| 2026-05-26 | 83.99 | $86.24 | 5643 |
| 2026-05-22 | 83.76 | $84.42 | 3217 |
| 2026-05-21 | 83.69 | $84.38 | 13161 |
| 2026-05-20 | 83.61 | $83.97 | 6200 |
| 2026-05-19 | 83.58 | $82.91 | 16100 |
| 2026-05-18 | 83.65 | $83.80 | 6730 |
| 2026-05-15 | 83.63 | $83.56 | 34700 |
| 2026-05-14 | 83.64 | $85.23 | 3703 |
| 2026-05-13 | 83.47 | $85.37 | 5234 |
| 2026-05-12 | 83.27 | $84.70 | 2845 |
| 2026-05-11 | 83.12 | $85.38 | 4023 |
| 2026-05-08 | 82.88 | $85.21 | 6000 |
| 2026-05-07 | 82.64 | $84.27 | 3300 |
| 2026-05-06 | 82.46 | $85.09 | 7000 |
| 2026-05-05 | 82.19 | $83.39 | 6734 |
| 2026-05-04 | 82.06 | $82.22 | 3137 |
| 2026-05-01 | 82.04 | $83.01 | 8202 |
| 2026-04-30 | 81.94 | $83.39 | 3335 |
| 2026-04-29 | 81.79 | $81.46 | 4300 |
| 2026-04-28 | 81.82 | $82.02 | 10700 |
| 2026-04-27 | 81.80 | $82.15 | 7719 |
| 2026-04-24 | 81.77 | $82.50 | 1939 |
| 2026-04-23 | 81.69 | $82.17 | 5600 |
| 2026-04-22 | 81.64 | $82.96 | 26300 |
| 2026-04-21 | 81.50 | $82.34 | 2806 |
| 2026-04-20 | 81.41 | $83.75 | 5700 |
| 2026-04-17 | 81.17 | $84.33 | 2024 |
| 2026-04-16 | 80.83 | $83.23 | 13326 |
| 2026-04-15 | 80.58 | $83.23 | 4400 |
| 2026-04-14 | 80.30 | $83.65 | 3734 |
| 2026-04-13 | 79.95 | $82.97 | 11013 |
| 2026-04-10 | 79.63 | $82.49 | 4000 |
| 2026-04-09 | 79.33 | $82.28 | 7448 |
| 2026-04-08 | 79.02 | $82.15 | 3500 |
| 2026-04-07 | 78.69 | $79.20 | 1600 |
| 2026-04-06 | 78.64 | $79.28 | 9300 |
| 2026-04-02 | 78.57 | $78.85 | 8220 |
| 2026-04-01 | 78.54 | $79.40 | 8100 |
| 2026-03-31 | 78.45 | $78.43 | 15029 |
| 2026-03-30 | 78.45 | $76.02 | 6147 |
| 2026-03-27 | 78.71 | $76.21 | 29511 |
| 2026-03-26 | 78.97 | $76.57 | 7000 |
| 2026-03-25 | 79.23 | $78.23 | 13200 |
| 2026-03-24 | 79.33 | $76.94 | 16840 |
| 2026-03-23 | 79.58 | $77.24 | 9220 |
| 2026-03-20 | 79.83 | $75.67 | 11200 |
| 2026-03-19 | 80.27 | $77.78 | 5732 |
| 2026-03-18 | 80.53 | $78.12 | 8226 |
| 2026-03-17 | 80.78 | $79.25 | 8600 |
| 2026-03-16 | 80.94 | $78.75 | 8615 |
| 2026-03-13 | 81.17 | $77.54 | 13817 |
| 2026-03-12 | 81.55 | $78.65 | 12437 |
| 2026-03-11 | 81.86 | $80.24 | 17016 |
| 2026-03-10 | 82.03 | $80.15 | 7600 |
| 2026-03-09 | 82.23 | $79.80 | 23100 |
| 2026-03-06 | 82.48 | $79.52 | 11400 |
| 2026-03-05 | 82.80 | $80.19 | 24101 |
| 2026-03-04 | 83.07 | $81.71 | 5200 |
| 2026-03-03 | 83.21 | $81.24 | 21421 |
| 2026-03-02 | 83.42 | $84.35 | 22800 |
| 2026-02-27 | 83.32 | $85.35 | 11519 |
| 2026-02-26 | 83.11 | $85.44 | 11338 |
| 2026-02-25 | 82.87 | $85.75 | 3340 |
| 2026-02-24 | 82.56 | $85.13 | 16738 |
| 2026-02-23 | 82.29 | $84.63 | 17300 |
| 2026-02-20 | 82.05 | $84.77 | 11721 |
| 2026-02-19 | 81.76 | $83.85 | 8914 |
| 2026-02-18 | 81.54 | $83.87 | 16101 |
| 2026-02-17 | 81.29 | $83.58 | 19400 |
| 2026-02-13 | 81.05 | $83.67 | 18826 |
| 2026-02-12 | 80.78 | $83.37 | 25305 |
| 2026-02-11 | 80.50 | $84.26 | 16100 |
| 2026-02-10 | 80.11 | $83.40 | 13700 |
| 2026-02-09 | 79.76 | $83.15 | 11800 |
| 2026-02-06 | 79.41 | $81.81 | 15548 |
| 2026-02-05 | 79.15 | $79.91 | 12000 |
| 2026-02-04 | 79.07 | $81.23 | 18921 |
| 2026-02-03 | 78.85 | $80.78 | 37000 |
| 2026-02-02 | 78.64 | $79.84 | 27600 |
| 2026-01-30 | 78.52 | $79.62 | 49000 |
| 2026-01-29 | 78.40 | $81.46 | 33230 |
| 2026-01-28 | 78.08 | $81.08 | 10902 |
| 2026-01-27 | 77.76 | $81.32 | 18500 |
| 2026-01-26 | 77.39 | $80.08 | 42500 |
| 2026-01-23 | 77.10 | $79.60 | 10500 |
| 2026-01-22 | 76.84 | $79.13 | 20100 |
| 2026-01-21 | 76.60 | $78.56 | 10405 |
| 2026-01-20 | 76.39 | $77.50 | 25368 |
| 2026-01-16 | 76.28 | $77.93 | 10300 |
| 2026-01-15 | 76.10 | $77.91 | 14807 |
| 2026-01-14 | 75.91 | $77.86 | 15300 |
| 2026-01-13 | 75.71 | $77.28 | 12325 |
| 2026-01-12 | 75.54 | $77.60 | 14800 |
| 2026-01-09 | 75.32 | $76.87 | 63501 |
| 2026-01-08 | 75.16 | $76.41 | 8720 |
| 2026-01-07 | 75.03 | $76.35 | 20107 |
| 2026-01-06 | 74.89 | $76.58 | 18620 |
| 2026-01-05 | 74.71 | $76.36 | 6211 |
| 2026-01-02 | 74.54 | $75.60 | 8744 |
| 2025-12-31 | 74.43 | $74.79 | 7800 |
| 2025-12-30 | 74.39 | $75.09 | 15900 |
| 2025-12-29 | 74.32 | $74.82 | 24808 |
| 2025-12-26 | 74.26 | $75.16 | 9500 |
| 2025-12-24 | 74.17 | $75.08 | 3611 |
| 2025-12-23 | 74.07 | $75.04 | 3615 |
| 2025-12-22 | 73.97 | $74.64 | 10630 |
| 2025-12-19 | 73.90 | $74.09 | 18537 |
| 2025-12-18 | 73.88 | $73.54 | 59400 |
| 2025-12-17 | 73.91 | $74.39 | 18200 |
| 2025-12-16 | 73.86 | $74.64 | 8033 |
| 2025-12-15 | 73.78 | $75.13 | 9013 |
| 2025-12-12 | 73.64 | $74.75 | 19113 |
| 2025-12-11 | 73.52 | $75.09 | 19548 |
| 2025-12-10 | 73.36 | $74.80 | 26000 |
| 2025-12-09 | 73.21 | $73.97 | 2415 |
| 2025-12-08 | 73.13 | $74.02 | 6500 |
| 2025-12-05 | 73.03 | $74.30 | 17611 |
| 2025-12-04 | 72.90 | $74.10 | 8627 |
| 2025-12-03 | 72.77 | $74.03 | 8051 |
| 2025-12-02 | 72.64 | $73.71 | 729 |
| 2025-12-01 | 72.53 | $73.57 | 10800 |
| 2025-11-28 | 72.42 | $73.78 | 8805 |
| 2025-11-26 | 72.28 | $73.28 | 11400 |
| 2025-11-25 | 72.17 | $72.53 | 15930 |
| 2025-11-24 | 72.13 | $71.74 | 8001 |
| 2025-11-21 | 72.17 | $71.36 | 20745 |
| 2025-11-20 | 72.26 | $70.76 | 20028 |
| 2025-11-19 | 72.42 | $71.78 | 3838 |
| 2025-11-18 | 72.49 | $71.89 | 6511 |
| 2025-11-17 | 72.55 | $72.46 | 2227 |
| 2025-11-14 | 72.56 | $73.33 | 16000 |
| 2025-11-13 | 72.48 | $73.26 | 12236 |
| 2025-11-12 | 72.39 | $73.92 | 5508 |
| 2025-11-11 | 72.23 | $73.39 | 13200 |
| 2025-11-10 | 72.11 | $73.13 | 7289 |
| 2025-11-07 | 72.00 | $72.02 | 7321 |
| 2025-11-06 | 72.00 | $71.84 | 12800 |
| 2025-11-05 | 72.02 | $71.95 | 939 |
| 2025-11-04 | 72.03 | $71.34 | 1025 |
| 2025-11-03 | 72.10 | $72.31 | 1212 |
| 2025-10-31 | 72.08 | $72.25 | 7120 |
| 2025-10-30 | 72.06 | $72.44 | 8622 |
| 2025-10-29 | 72.02 | $72.61 | 23530 |
| 2025-10-28 | 71.95 | $72.85 | 6700 |
| 2025-10-27 | 71.86 | $73.03 | 8244 |
| 2025-10-24 | 71.74 | $72.61 | 6100 |
| 2025-10-23 | 71.65 | $72.41 | 5836 |
| 2025-10-22 | 71.56 | $71.84 | 14732 |
| 2025-10-21 | 71.54 | $71.59 | 19520 |
| 2025-10-20 | 71.53 | $72.39 | 6848 |
| 2025-10-17 | 71.44 | $71.72 | 1800 |
| 2025-10-16 | 71.41 | $71.94 | 15800 |
| 2025-10-15 | 71.35 | $71.69 | 10914 |
| 2025-10-14 | 71.32 | $71.10 | 15000 |
| 2025-10-13 | 71.34 | $71.19 | 2900 |
| 2025-10-10 | 71.36 | $70.11 | 13812 |
| 2025-10-09 | 71.49 | $71.80 | 3600 |
| 2025-10-08 | 71.46 | $72.28 | 3625 |
| 2025-10-07 | 71.37 | $72.00 | 5200 |
| 2025-10-06 | 71.30 | $72.49 | 22142 |
| 2025-10-03 | 71.18 | $72.33 | 4300 |
| 2025-10-02 | 71.06 | $71.87 | 1700 |
| 2025-10-01 | 70.97 | $71.99 | 1400 |
| 2025-09-30 | 70.87 | $71.70 | 10100 |
| 2025-09-29 | 70.78 | $71.38 | 7700 |
| 2025-09-26 | 70.71 | $71.06 | 18100 |
| 2025-09-25 | 70.68 | $70.68 | 7700 |
| 2025-09-24 | 70.68 | $71.03 | 1400 |
| 2025-09-23 | 70.64 | $71.47 | 6840 |
| 2025-09-22 | 70.55 | $71.59 | 4400 |
| 2025-09-19 | 70.44 | $71.21 | 4318 |
| 2025-09-18 | 70.36 | $71.38 | 1522 |
| 2025-09-17 | 70.26 | $71.42 | 8049 |
| 2025-09-16 | 70.13 | $71.67 | 3800 |
| 2025-09-15 | 69.97 | $71.55 | 5226 |
| 2025-09-12 | 69.81 | $71.12 | 6600 |
| 2025-09-11 | 69.67 | $71.39 | 7100 |
| 2025-09-10 | 69.49 | $70.71 | 10800 |
| 2025-09-09 | 69.36 | $70.54 | 6200 |
| 2025-09-08 | 69.23 | $70.67 | 2800 |
| 2025-09-05 | 69.08 | $69.96 | 11100 |
| 2025-09-04 | 68.99 | $69.42 | 3225 |
| 2025-09-03 | 68.95 | $69.27 | 5000 |
| 2025-09-02 | 68.91 | $69.15 | 4242 |
| 2025-08-29 | 68.89 | $69.58 | 6800 |
| 2025-08-28 | 68.81 | $69.84 | 700 |
| 2025-08-27 | 68.70 | $69.51 | 5800 |
| 2025-08-26 | 68.62 | $69.67 | 4631 |
| 2025-08-25 | 68.51 | $69.67 | 5624 |
| 2025-08-22 | 68.39 | $70.28 | 717 |
| 2025-08-21 | 68.19 | $69.15 | 900 |
| 2025-08-20 | 68.09 | $69.18 | 5237 |
| 2025-08-19 | 67.97 | $69.16 | 13600 |
| 2025-08-18 | 67.85 | $69.33 | 2618 |
| 2025-08-15 | 67.69 | $69.24 | 8200 |
| 2025-08-14 | 67.53 | $68.89 | 2100 |
| 2025-08-13 | 67.38 | $69.12 | 8700 |
| 2025-08-12 | 67.20 | $68.77 | 1527 |
| 2025-08-11 | 67.04 | $67.94 | 4700 |
| 2025-08-08 | 66.94 | $68.16 | 4600 |
| 2025-08-07 | 66.81 | $67.82 | 8200 |
| 2025-08-06 | 66.71 | $67.47 | 8900 |
| 2025-08-05 | 66.63 | $67.12 | 18031 |
| 2025-08-04 | 66.58 | $66.71 | 21426 |
| 2025-08-01 | 66.56 | $65.98 | 11612 |
| 2025-07-31 | 66.62 | $66.08 | 23600 |
| 2025-07-30 | 66.68 | $66.40 | 20439 |
| 2025-07-29 | 66.71 | $67.09 | 3934 |
| 2025-07-28 | 66.67 | $66.94 | 16730 |
| 2025-07-25 | 66.64 | $67.82 | 5825 |
| 2025-07-24 | 66.52 | $68.01 | 10149 |
| 2025-07-23 | 66.36 | $68.39 | 13437 |
| 2025-07-22 | 66.14 | $67.20 | 9700 |
| 2025-07-21 | 66.03 | $66.76 | 4310 |
| 2025-07-18 | 65.96 | $66.24 | 4500 |
| 2025-07-17 | 65.93 | $66.38 | 3504 |
| 2025-07-16 | 65.88 | $66.24 | 10925 |
| 2025-07-15 | 65.84 | $66.07 | 5624 |
| 2025-07-14 | 65.82 | $66.51 | 8836 |
| 2025-07-11 | 65.74 | $66.39 | 6600 |
| 2025-07-10 | 65.68 | $66.70 | 12623 |
| 2025-07-09 | 65.57 | $66.60 | 7400 |
| 2025-07-08 | 65.46 | $66.22 | 9729 |
| 2025-07-07 | 65.38 | $65.65 | 9204 |
| 2025-07-03 | 65.35 | $66.41 | 3339 |
| 2025-07-02 | 65.24 | $66.20 | 7100 |
| 2025-07-01 | 65.14 | $65.87 | 8411 |
| 2025-06-30 | 65.06 | $65.80 | 10713 |
| 2025-06-27 | 64.98 | $65.53 | 8218 |
| 2025-06-26 | 64.92 | $65.34 | 288700 |
| 2025-06-25 | 64.88 | $65.63 | 10000 |
| 2025-06-24 | 64.80 | $65.78 | 1800 |
| 2025-06-23 | 64.70 | $64.98 | 6100 |
| 2025-06-20 | 64.67 | $64.66 | 3500 |
| 2025-06-18 | 64.67 | $65.21 | 9117 |
| 2025-06-17 | 64.61 | $65.16 | 6211 |
| 2025-06-16 | 64.56 | $65.88 | 6530 |
| 2025-06-13 | 64.42 | $65.50 | 4100 |
| 2025-06-12 | 64.30 | $66.12 | 4400 |
| 2025-06-11 | 64.11 | $65.65 | 9600 |
| 2025-06-10 | 63.95 | $65.55 | 3800 |
| 2025-06-09 | 63.78 | $65.45 | 3600 |
| 2025-06-06 | 63.61 | $65.22 | 2942 |
| 2025-06-05 | 63.44 | $64.99 | 5708 |
| 2025-06-04 | 63.27 | $65.00 | 4200 |
| 2025-06-03 | 63.09 | $64.61 | 2515 |
| 2025-06-02 | 62.93 | $64.86 | 1417 |
| 2025-05-30 | 62.73 | $64.19 | 5002 |
| 2025-05-29 | 62.57 | $64.25 | 9700 |
| 2025-05-28 | 62.40 | $63.92 | 8000 |
| 2025-05-27 | 62.24 | $64.32 | 7900 |
| 2025-05-23 | 62.02 | $63.77 | 5100 |
| 2025-05-22 | 61.83 | $63.40 | 6200 |
| 2025-05-21 | 61.67 | $63.47 | 5422 |
| 2025-05-20 | 61.48 | $63.58 | 11600 |
| 2025-05-19 | 61.26 | $63.25 | 2800 |
| 2025-05-16 | 61.05 | $62.79 | 3916 |
| 2025-05-15 | 60.87 | $62.66 | 1100 |
| 2025-05-14 | 60.68 | $62.27 | 12719 |
| 2025-05-13 | 60.51 | $62.40 | 1200 |
| 2025-05-12 | 60.31 | $62.05 | 4516 |
| 2025-05-09 | 60.13 | $61.71 | 12600 |
| 2025-05-08 | 59.96 | $61.17 | 17926 |
| 2025-05-07 | 59.83 | $61.38 | 9900 |
| 2025-05-06 | 59.67 | $61.77 | 18100 |
| 2025-05-05 | 59.45 | $61.64 | 24000 |
| 2025-05-02 | 59.22 | $61.33 | 4914 |
| 2025-05-01 | 59.00 | $60.27 | 1300 |
| 2025-04-30 | 58.86 | $60.51 | 18500 |
| 2025-04-29 | 58.69 | $60.58 | 4400 |
| 2025-04-28 | 58.49 | $60.49 | 8137 |
| 2025-04-25 | 58.28 | $60.02 | 11400 |
| 2025-04-24 | 58.09 | $60.01 | 6019 |
| 2025-04-23 | 57.89 | $59.30 | 30610 |
| 2025-04-22 | 57.74 | $59.29 | 14741 |
| 2025-04-21 | 57.58 | $58.34 | 1300 |
| 2025-04-17 | 57.50 | $58.51 | 301544 |
| 2025-04-16 | 57.40 | $57.91 | 1500 |
| 2025-04-15 | 57.34 | $57.92 | 1202 |
| 2025-04-14 | 57.28 | $57.54 | 2000 |
| 2025-04-11 | 57.25 | $56.82 | 3900 |
| 2025-04-10 | 57.30 | $55.22 | 72817 |
| 2025-04-09 | 57.52 | $55.98 | 12002 |
| 2025-04-08 | 57.68 | $52.39 | 37902 |
| 2025-04-07 | 58.24 | $52.80 | 10600 |
| 2025-04-04 | 58.81 | $54.18 | 4800 |
| 2025-04-03 | 59.29 | $57.92 | 3220 |
| 2025-04-02 | 59.44 | $59.22 | 514 |
| 2025-04-01 | 59.46 | $59.07 | 3800 |
| 2025-03-31 | 59.50 | $58.96 | 1238 |
| 2025-03-28 | 59.56 | $59.41 | 75500 |
| 2025-03-27 | 59.58 | $60.07 | 1100 |
| 2025-03-26 | 59.52 | $59.93 | 500 |
| 2025-03-25 | 59.48 | $60.35 | 3447 |
| 2025-03-24 | 59.39 | $60.08 | 627 |
| 2025-03-21 | 59.32 | $59.99 | 1100 |
| 2025-03-20 | 59.25 | $60.29 | 1327 |
| 2025-03-19 | 59.14 | $60.84 | 500 |
| 2025-03-18 | 58.96 | $60.66 | 1025 |
| 2025-03-17 | 58.78 | $60.57 | 1300 |
| 2025-03-14 | 58.59 | $59.82 | 733 |
| 2025-03-13 | 58.46 | $58.84 | 1213 |
| 2025-03-12 | 58.42 | $59.07 | 143 |
| 2025-03-11 | 58.35 | $58.72 | 2303 |
| 2025-03-10 | 58.31 | $58.78 | 1900 |
| 2025-03-07 | 58.26 | $59.97 | 700 |
| 2025-03-06 | 58.09 | $59.28 | 213 |
| 2025-03-05 | 57.96 | $59.51 | 500 |
| 2025-03-04 | 57.80 | $57.98 | 1034 |
| 2025-03-03 | 57.78 | $58.02 | 3921 |
| 2025-02-28 | 57.75 | $57.70 | 700 |
| 2025-02-27 | 57.76 | $58.01 | 1100 |
| 2025-02-26 | 57.73 | $58.59 | 418 |
| 2025-02-25 | 57.64 | $58.50 | 100 |
| 2025-02-24 | 57.55 | $58.19 | 640 |
| 2025-02-21 | 57.48 | $58.18 | 2205 |
| 2025-02-20 | 57.41 | $58.66 | 108 |
| 2025-02-19 | 57.28 | $58.29 | 502 |
| 2025-02-18 | 57.17 | $58.64 | 400 |
| 2025-02-14 | 57.01 | $58.30 | 1216 |
| 2025-02-13 | 56.88 | $58.19 | 421 |
| 2025-02-12 | 56.74 | $57.66 | 100 |
| 2025-02-11 | 56.64 | $57.52 | 449 |
| 2025-02-10 | 56.55 | $57.48 | 600 |
| 2025-02-07 | 56.45 | $57.11 | 1435 |
| 2025-02-06 | 56.38 | $57.36 | 100 |
| 2025-02-05 | 56.28 | $57.12 | 400 |
| 2025-02-04 | 56.19 | $56.71 | 438 |
| 2025-02-03 | 56.14 | $56.04 | 1628 |
| 2025-01-31 | 56.15 | $56.59 | 300 |
| 2025-01-30 | 56.10 | $57.16 | 100 |
| 2025-01-29 | 55.99 | $56.52 | 127 |
| 2025-01-28 | 55.94 | $56.37 | 400 |
| 2025-01-27 | 55.89 | $56.49 | 200 |
| 2025-01-24 | 55.83 | $56.64 | 100 |
| 2025-01-23 | 55.74 | $56.50 | 1334 |
| 2025-01-22 | 55.66 | $56.17 | 2900 |
| 2025-01-21 | 55.61 | $56.40 | 2825 |
| 2025-01-17 | 55.53 | $55.51 | 3600 |
| 2025-01-16 | 55.53 | $55.20 | 100 |
| 2025-01-15 | 55.56 | $55.23 | 4335 |
| 2025-01-14 | 55.60 | $54.64 | 100 |
| 2025-01-13 | 55.70 | $54.24 | 400 |
| 2025-01-10 | 55.85 | $54.36 | 300 |
| 2025-01-08 | 56.01 | $55.32 | 1600 |
| 2025-01-07 | 56.08 | $55.60 | 400 |
| 2025-01-06 | 56.13 | $55.70 | 5200 |
| 2025-01-03 | 56.18 | $55.45 | 4000 |
| 2025-01-02 | 56.26 | $55.23 | 1600 |
| 2024-12-31 | 56.37 | $55.29 | 2016 |
| 2024-12-30 | 56.48 | $55.30 | 2800 |
| 2024-12-27 | 56.60 | $55.44 | 800 |
| 2024-12-26 | 56.72 | $55.67 | 3316 |
| 2024-12-24 | 56.84 | $55.40 | 242 |
| 2024-12-23 | 56.99 | $55.21 | 712 |
| 2024-12-20 | 57.17 | $54.99 | 500 |
| 2024-12-19 | 57.40 | $54.86 | 332 |
| 2024-12-18 | 57.67 | $55.97 | 200 |
| 2024-12-17 | 57.85 | $57.18 | 100 |
| 2024-12-16 | 57.92 | $57.51 | 600 |
| 2024-12-13 | 57.96 | $57.86 | 100 |
| 2024-12-12 | 57.98 | $58.02 | 404 |
| 2024-12-11 | 57.97 | $58.54 | 444 |
| 2024-12-10 | 57.91 | $58.22 | 1246 |
| 2024-12-09 | 57.88 | $58.68 | 942 |
| 2024-12-06 | 57.79 | $58.33 | 1137 |
| 2024-12-05 | 57.74 | $58.46 | 700 |
| 2024-12-04 | 57.66 | $58.14 | 2100 |
| 2024-12-03 | 57.61 | $58.18 | 719 |
| 2024-12-02 | 57.55 | $57.79 | 300 |
| 2024-11-29 | 57.53 | $57.79 | 100 |
| 2024-11-27 | 57.50 | $57.24 | 500 |
| 2024-11-26 | 57.53 | $56.97 | 236 |
| 2024-11-25 | 57.58 | $57.38 | 200 |
| 2024-11-22 | 57.61 | $57.21 | 244 |
| 2024-11-21 | 57.65 | $57.08 | 200 |
| 2024-11-20 | 57.71 | $57.01 | 100 |
| 2024-11-19 | 57.78 | $57.16 | 100 |
| 2024-11-18 | 57.85 | $57.13 | 709 |
| 2024-11-15 | 57.92 | $56.59 | 203 |
| 2024-11-14 | 58.06 | $56.51 | 200 |
| 2024-11-13 | 58.23 | $56.58 | 719 |
| 2024-11-12 | 58.40 | $56.90 | 500 |
| 2024-11-11 | 58.56 | $57.93 | 315 |
| 2024-11-08 | 58.62 | $58.07 | 1900 |
| 2024-11-07 | 58.68 | $59.23 | 437 |
| 2024-11-06 | 58.62 | $58.14 | 400 |
| 2024-11-05 | 58.67 | $58.71 | 200 |
| 2024-11-04 | 58.67 | $58.06 | 447 |
| 2024-11-01 | 58.73 | $57.90 | 126 |
| 2024-10-31 | 58.82 | $57.81 | 100 |
| 2024-10-30 | 58.93 | $58.06 | 100 |
| 2024-10-29 | 59.02 | $58.24 | 200 |
| 2024-10-28 | 59.10 | $58.61 | 200 |
| 2024-10-25 | 59.15 | $58.30 | 100 |
| 2024-10-24 | 59.24 | $58.48 | 300 |
| 2024-10-23 | 59.32 | $58.28 | 310 |
| 2024-10-22 | 59.43 | $58.89 | 200 |
| 2024-10-21 | 59.49 | $58.96 | 4300 |
| 2024-10-18 | 59.55 | $59.62 | 941 |
| 2024-10-17 | 59.54 | $59.16 | 100 |
| 2024-10-16 | 59.58 | $59.41 | 211 |
| 2024-10-15 | 59.60 | $59.01 | 522 |
| 2024-10-14 | 59.66 | $59.85 | 204 |
| 2024-10-11 | 59.64 | $59.92 | 237 |
| 2024-10-10 | 59.61 | $59.67 | 213 |
| 2024-10-09 | 59.60 | $59.55 | 200 |
| 2024-10-08 | 59.61 | $59.76 | 200 |
| 2024-10-07 | 59.59 | $60.44 | 200 |
| 2024-10-04 | 59.50 | $60.46 | 100 |
| 2024-10-03 | 59.40 | $59.93 | 325 |
| 2024-10-02 | 59.34 | $60.60 | 300 |
| 2024-10-01 | 59.21 | $60.47 | 200 |
| 2024-09-30 | 59.08 | $60.60 | 1245 |
| 2024-09-27 | 58.92 | $60.82 | 106 |
| 2024-09-26 | 58.72 | $60.95 | 400 |
| 2024-09-25 | 58.48 | $59.52 | 100 |
| 2024-09-24 | 58.37 | $60.14 | 605 |
| 2024-09-23 | 58.19 | $59.35 | 800 |
| 2024-09-20 | 58.07 | $59.04 | 840 |
| 2024-09-19 | 57.96 | $59.38 | 600 |
| 2024-09-18 | 57.81 | $58.29 | 100 |
| 2024-09-17 | 57.76 | $58.32 | 100 |
| 2024-09-16 | 57.71 | $58.46 | 1714 |
| 2024-09-13 | 57.63 | $57.99 | 200 |
| 2024-09-12 | 57.59 | $57.58 | 100 |
| 2024-09-11 | 57.59 | $57.06 | 100 |
| 2024-09-10 | 57.65 | $56.92 | 100 |
| 2024-09-09 | 57.72 | $57.22 | 331 |
| 2024-09-06 | 57.77 | $56.82 | 400 |
| 2024-09-05 | 57.88 | $57.91 | 700 |
| 2024-09-04 | 57.87 | $57.78 | 930 |
| 2024-09-03 | 57.88 | $57.86 | 200 |
| 2024-08-30 | 57.88 | $59.01 | 100 |
| 2024-08-29 | 57.77 | $58.84 | 338 |
| 2024-08-28 | 57.65 | $58.69 | 238 |
| 2024-08-27 | 57.54 | $59.16 | 100 |
| 2024-08-26 | 57.37 | $58.91 | 1200 |
| 2024-08-23 | 57.21 | $59.09 | 100 |
| 2024-08-22 | 57.01 | $57.94 | 3300 |
| 2024-08-21 | 56.92 | $58.43 | 742 |
| 2024-08-20 | 56.76 | $58.06 | 343 |
| 2024-08-19 | 56.62 | $58.34 | 100 |
| 2024-08-16 | 56.44 | $57.63 | 100 |
| 2024-08-15 | 56.31 | $57.16 | 100 |
| 2024-08-14 | 56.22 | $56.57 | 100 |
| 2024-08-13 | 56.19 | $56.49 | 100 |
| 2024-08-12 | 56.15 | $55.71 | 100 |
| 2024-08-09 | 56.20 | $55.59 | 105 |
| 2024-08-08 | 56.27 | $55.24 | 100 |
| 2024-08-07 | 56.37 | $54.39 | 100 |
| 2024-08-06 | 56.58 | $54.03 | 3000 |
| 2024-08-05 | 56.85 | $53.94 | 246 |
| 2024-08-02 | 57.16 | $55.54 | 600 |
| 2024-08-01 | 57.33 | $56.54 | 2000 |
| 2024-07-31 | 57.41 | $57.92 | 400 |
| 2024-07-30 | 57.36 | $57.11 | 800 |
| 2024-07-29 | 57.38 | $56.99 | 1500 |
| 2024-07-26 | 57.42 | $57.19 | 100 |
| 2024-07-25 | 57.45 | $56.52 | 100 |
| 2024-07-24 | 57.55 | $56.71 | 3439 |
| 2024-07-23 | 57.63 | $57.40 | 600 |
| 2024-07-22 | 57.66 | $57.78 | 100 |
| 2024-07-19 | 57.64 | $57.31 | 100 |
| 2024-07-18 | 57.68 | $57.80 | 109 |
| 2024-07-17 | 57.67 | $58.33 | 900 |
| 2024-07-16 | 57.60 | $58.49 | 800 |
| 2024-07-15 | 57.50 | $58.14 | 108 |
| 2024-07-12 | 57.44 | $58.52 | 300 |
| 2024-07-11 | 57.32 | $58.13 | 100 |
| 2024-07-10 | 57.24 | $57.70 | 400 |
| 2024-07-09 | 57.19 | $57.17 | 500 |
| 2024-07-08 | 57.19 | $57.34 | 400 |
| 2024-07-05 | 57.17 | $57.68 | 100 |
| 2024-07-03 | 57.12 | $57.47 | 311 |
| 2024-07-02 | 57.09 | $56.73 | 143 |
| 2024-07-01 | 57.12 | $56.58 | 110 |
| 2024-06-28 | 57.18 | $56.40 | 122 |
| 2024-06-27 | 57.26 | $56.28 | 516 |
| 2024-06-26 | 57.37 | $56.20 | 1215 |
| 2024-06-25 | 57.49 | $57.39 | 339 |
| 2024-06-24 | 57.50 | $57.52 | 19425 |
| 2024-06-21 | 57.50 | $56.92 | 905 |
| 2024-06-20 | 57.56 | $57.27 | 100 |
| 2024-06-18 | 57.59 | $57.24 | 100 |
| 2024-06-17 | 57.62 | $56.87 | 100 |
| 2024-06-14 | 57.70 | $56.65 | 334 |
| 2024-06-13 | 57.81 | $57.02 | 100 |
| 2024-06-12 | 57.90 | $57.84 | 100 |
| 2024-06-11 | 57.90 | $57.27 | 1105 |
| 2024-06-10 | 57.97 | $57.90 | 201 |
| 2024-06-07 | 57.98 | $57.60 | 100 |
| 2024-06-06 | 58.02 | $58.24 | 100 |
| 2024-06-05 | 57.99 | $58.02 | 236 |
| 2024-06-04 | 57.99 | $57.80 | 606 |
| 2024-06-03 | 58.01 | $58.59 | 500 |
| 2024-05-31 | 57.95 | $58.43 | 500 |
| 2024-05-30 | 57.90 | $58.14 | 120 |
| 2024-05-29 | 57.87 | $57.74 | 600 |
| 2024-05-28 | 57.88 | $58.61 | 200 |
| 2024-05-24 | 57.81 | $58.37 | 500 |
| 2024-05-23 | 57.75 | $57.76 | 200 |
| 2024-05-22 | 57.75 | $58.16 | 300 |
| 2024-05-21 | 57.71 | $58.81 | 300 |
| 2024-05-20 | 57.59 | $58.92 | 1800 |
| 2024-05-17 | 57.45 | $58.87 | 146 |
| 2024-05-16 | 57.30 | $58.53 | 2021 |
| 2024-05-15 | 57.17 | $58.71 | 122 |
| 2024-05-14 | 57.01 | $58.24 | 2000 |
| 2024-05-13 | 56.88 | $57.86 | 305 |
| 2024-05-10 | 56.77 | $57.75 | 216 |
| 2024-05-09 | 56.67 | $57.67 | 1100 |
| 2024-05-08 | 56.57 | $57.35 | 300 |
| 2024-05-07 | 56.48 | $57.37 | 200 |
| 2024-05-06 | 56.39 | $57.51 | 205 |
| 2024-05-03 | 56.27 | $57.21 | 100 |
| 2024-05-02 | 56.17 | $56.79 | 100 |
| 2024-05-01 | 56.11 | $55.91 | 121 |
| 2024-04-30 | 56.13 | $56.04 | 100 |
| 2024-04-29 | 56.14 | $56.92 | 100 |
| 2024-04-26 | 56.06 | $56.46 | 100 |
| 2024-04-25 | 56.01 | $55.94 | 100 |
| 2024-04-24 | 56.02 | $56.00 | 243 |
| 2024-04-23 | 56.02 | $56.13 | 100 |
| 2024-04-22 | 56.01 | $55.72 | 100 |
| 2024-04-19 | 56.04 | $55.27 | 100 |
| 2024-04-18 | 56.13 | $55.23 | 100 |
| 2024-04-17 | 56.22 | $55.21 | 200 |
| 2024-04-16 | 56.33 | $55.09 | 230 |
| 2024-04-15 | 56.46 | $55.84 | 227 |
| 2024-04-12 | 56.52 | $56.04 | 100 |
| 2024-04-11 | 56.57 | $56.99 | 100 |
| 2024-04-10 | 56.53 | $56.83 | 100 |
| 2024-04-09 | 56.50 | $57.53 | 100 |
| 2024-04-08 | 56.39 | $57.42 | 100 |
| 2024-04-05 | 56.28 | $56.98 | 148 |
| 2024-04-04 | 56.21 | $56.80 | 240 |
| 2024-04-03 | 56.14 | $57.05 | 100 |
| 2024-04-02 | 56.05 | $56.57 | 100 |
| 2024-04-01 | 55.99 | $56.65 | 300 |
| 2024-03-28 | 55.92 | $56.79 | 602 |
| 2024-03-27 | 55.83 | $56.73 | 400 |
| 2024-03-26 | 55.74 | $56.37 | 715 |
| 2024-03-25 | 55.67 | $56.34 | 100 |
| 2024-03-22 | 55.60 | $56.30 | 200 |
| 2024-03-21 | 55.53 | $56.60 | 100 |
| 2024-03-20 | 55.41 | $56.57 | 100 |
| 2024-03-19 | 55.29 | $55.98 | 100 |
| 2024-03-18 | 55.22 | $55.86 | 5100 |
| 2024-03-15 | 55.15 | $55.81 | 100 |
| 2024-03-14 | 55.08 | $55.71 | 428 |
| 2024-03-13 | 55.02 | $55.97 | 100 |
| 2024-03-12 | 54.92 | $56.03 | 100 |
| 2024-03-11 | 54.80 | $55.67 | 200 |
| 2024-03-08 | 54.71 | $55.92 | 600 |
| 2024-03-07 | 54.58 | $56.04 | 148 |
| 2024-03-06 | 54.43 | $55.62 | 100 |
| 2024-03-05 | 54.30 | $54.96 | 100 |
| 2024-03-04 | 54.23 | $55.07 | 100 |
| 2024-03-01 | 54.14 | $55.27 | 300 |
| 2024-02-29 | 54.02 | $54.69 | 100 |
| 2024-02-28 | 53.95 | $54.36 | 100 |
| 2024-02-27 | 53.91 | $54.70 | 100 |
| 2024-02-26 | 53.83 | $54.51 | 300 |
| 2024-02-23 | 53.76 | $54.74 | 100 |
| 2024-02-22 | 53.65 | $54.74 | 100 |
| 2024-02-21 | 53.54 | $54.22 | 100 |
| 2024-02-20 | 53.47 | $54.16 | 100 |
| 2024-02-16 | 53.39 | $54.06 | 100 |
| 2024-02-15 | 53.32 | $53.86 | 100 |
| 2024-02-14 | 53.26 | $53.30 | 100 |
| 2024-02-13 | 53.26 | $52.75 | 333 |
| 2024-02-12 | 53.31 | $53.71 | 600 |
| 2024-02-09 | 53.27 | $53.45 | 100 |
| 2024-02-08 | 53.25 | $53.37 | 100 |
| 2024-02-07 | 53.24 | $53.57 | 432 |
| 2024-02-06 | 53.21 | $53.57 | 100 |
| 2024-02-05 | 53.17 | $52.98 | 300 |
| 2024-02-02 | 53.19 | $53.37 | 100 |
| 2024-02-01 | 53.17 | $53.72 | 100 |
| 2024-01-31 | 53.11 | $53.23 | 240 |
| 2024-01-30 | 53.10 | $53.51 | 611 |
| 2024-01-29 | 53.06 | $53.62 | 200 |
| 2024-01-26 | 53.00 | $53.35 | 100 |
| 2024-01-25 | 52.96 | $53.24 | 200 |
| 2024-01-24 | 52.93 | $52.98 | 100 |
| 2024-01-23 | 52.93 | $52.44 | 343 |
| 2024-01-22 | 52.98 | $52.47 | 500 |
| 2024-01-19 | 53.03 | $52.41 | 300 |
| 2024-01-18 | 53.10 | $52.23 | 509 |
| 2024-01-17 | 53.19 | $51.85 | 610 |
| 2024-01-16 | 53.33 | $52.45 | 300 |
| 2024-01-12 | 53.42 | $53.48 | 108 |
| 2024-01-11 | 53.42 | $53.27 | 400 |
| 2024-01-10 | 53.43 | $53.34 | 100 |
| 2024-01-09 | 53.44 | $53.26 | 2000 |
| 2024-01-08 | 53.46 | $53.87 | 100 |
| 2024-01-05 | 53.42 | $53.62 | 1448 |
| 2024-01-04 | 53.40 | $53.49 | 200 |
| 2024-01-03 | 53.39 | $53.41 | 900 |
| 2024-01-02 | 53.38 | $53.72 | 241 |
| 2023-12-29 | 53.35 | $54.29 | 105 |
| 2023-12-28 | 53.25 | $54.29 | 146 |
| 2023-12-27 | 53.14 | $54.31 | 200 |
| 2023-12-26 | 53.02 | $54.09 | 109 |
| 2023-12-22 | 52.90 | $53.79 | 407 |
| 2023-12-21 | 52.81 | $53.67 | 100 |
| 2023-12-20 | 52.72 | $52.68 | 200 |
| 2023-12-19 | 52.72 | $54.25 | 117 |
| 2023-12-18 | 52.56 | $53.74 | 4800 |
| 2023-12-15 | 52.44 | $53.54 | 100 |
| 2023-12-14 | 52.32 | $54.01 | 134 |
| 2023-12-13 | 52.15 | $53.29 | 300 |
| 2023-12-12 | 52.03 | $52.53 | 200 |
| 2023-12-11 | 51.97 | $52.63 | — |
| 2023-12-08 | 51.91 | $52.54 | 102 |
| 2023-12-07 | 51.84 | $52.56 | 1424 |
| 2023-12-06 | 51.76 | $52.34 | 104 |
| 2023-12-05 | 51.70 | $52.23 | 100 |
| 2023-12-04 | 51.65 | $52.51 | 400 |
| 2023-12-01 | 51.55 | $53.01 | 834 |
| 2023-11-30 | 51.40 | $52.44 | 100 |
| 2023-11-29 | 51.29 | $52.44 | 100 |
| 2023-11-28 | 51.17 | $52.42 | 100 |
| 2023-11-27 | 51.04 | $52.14 | — |
| 2023-11-24 | 50.92 | $52.27 | 200 |
| 2023-11-22 | 50.78 | $51.86 | 100 |
| 2023-11-21 | 50.67 | $51.87 | 500 |
| 2023-11-20 | 50.54 | $52.17 | 100 |
| 2023-11-17 | 50.37 | $51.90 | 100 |
| 2023-11-16 | 50.21 | $51.27 | — |
| 2023-11-15 | 50.10 | $51.65 | 300 |
| 2023-11-14 | 49.94 | $51.59 | 100 |
| 2023-11-13 | 49.76 | $50.26 | — |
| 2023-11-10 | 49.71 | $50.12 | 4200 |
| 2023-11-09 | 49.67 | $49.72 | 100 |
| 2023-11-08 | 49.66 | $49.79 | 100 |
| 2023-11-07 | 49.65 | $50.09 | 100 |
| 2023-11-06 | 49.60 | $50.54 | 210 |
| 2023-11-03 | 49.50 | $50.70 | 100 |
| 2023-11-02 | 49.37 | $50.04 | 4017 |
| 2023-11-01 | 49.30 | $49.09 | 100 |
| 2023-10-31 | 49.33 | $48.74 | 500 |
| 2023-10-30 | 49.39 | $48.78 | — |
| 2023-10-27 | 49.45 | $48.30 | — |
| 2023-10-26 | 49.57 | $48.24 | 100 |
| 2023-10-25 | 49.71 | $48.49 | 100 |
| 2023-10-24 | 49.84 | $48.91 | 100 |
| 2023-10-23 | 49.94 | $48.60 | 100 |
| 2023-10-20 | 50.08 | $48.73 | 100 |
| 2023-10-19 | 50.22 | $49.28 | 100 |
| 2023-10-18 | 50.32 | $49.61 | — |
| 2023-10-17 | 50.40 | $50.33 | 200 |
| 2023-10-16 | 50.41 | $50.40 | 400 |
| 2023-10-13 | 50.41 | $49.95 | 100 |
| 2023-10-12 | 50.46 | $50.26 | 100 |
| 2023-10-11 | 50.48 | $50.73 | 100 |
| 2023-10-10 | 50.45 | $50.67 | 100 |
| 2023-10-09 | 50.43 | $49.92 | 182 |
| 2023-10-06 | 50.48 | $49.99 | 100 |
| 2023-10-05 | 50.53 | $49.33 | 14 |
| 2023-10-04 | 50.66 | $48.89 | 100 |
| 2023-10-03 | 50.84 | $49.19 | 100 |
| 2023-10-02 | 51.02 | $49.97 | 400 |
| 2023-09-29 | 51.13 | $50.67 | 124 |
| 2023-09-28 | 51.18 | $50.82 | 200 |
| 2023-09-27 | 51.21 | $50.38 | 100 |
| 2023-09-26 | 51.30 | $50.35 | 200 |
| 2023-09-25 | 51.40 | $51.00 | 127 |
| 2023-09-22 | 51.44 | $51.15 | 5824 |
| 2023-09-21 | 51.47 | $50.98 | 200 |
| 2023-09-20 | 51.53 | $51.67 | 100 |
| 2023-09-19 | 51.51 | $51.90 | 100 |
| 2023-09-18 | 51.47 | $51.76 | 100 |
| 2023-09-15 | 51.44 | $51.89 | 100 |
| 2023-09-14 | 51.39 | $52.03 | 100 |
| 2023-09-13 | 51.32 | $51.35 | 506 |
| 2023-09-12 | 51.32 | $51.44 | 100 |
| 2023-09-11 | 51.31 | $51.55 | 100 |
| 2023-09-08 | 51.28 | $51.05 | 5603 |
| 2023-09-07 | 51.31 | $51.02 | 500 |
| 2023-09-06 | 51.34 | $51.33 | 108 |
| 2023-09-05 | 51.34 | $51.51 | 100 |
| 2023-09-01 | 51.32 | $51.81 | 100 |
| 2023-08-31 | 51.27 | $51.52 | 100 |
| 2023-08-30 | 51.24 | $51.66 | 100 |
| 2023-08-29 | 51.20 | $51.72 | 100 |
| 2023-08-28 | 51.14 | $51.00 | 100 |
| 2023-08-25 | 51.16 | $50.46 | 100 |
| 2023-08-24 | 51.23 | $50.24 | 100 |
| 2023-08-23 | 51.33 | $50.82 | 406 |
| 2023-08-22 | 51.39 | $50.36 | 238 |
| 2023-08-21 | 51.50 | $50.43 | 103 |
| 2023-08-18 | 51.61 | $50.26 | 200 |
| 2023-08-17 | 51.75 | $50.44 | 500 |
| 2023-08-16 | 51.89 | $50.50 | 100 |
| 2023-08-15 | 52.03 | $50.83 | 100 |
| 2023-08-14 | 52.16 | $51.47 | 100 |
| 2023-08-11 | 52.23 | $51.76 | 200 |
| 2023-08-10 | 52.28 | $52.10 | 100 |
| 2023-08-09 | 52.30 | $52.05 | 128 |
| 2023-08-08 | 52.33 | $52.00 | 201 |
| 2023-08-07 | 52.37 | $52.46 | 135 |
| 2023-08-04 | 52.36 | $52.21 | 329 |
| 2023-08-03 | 52.37 | $51.93 | 103 |
| 2023-08-02 | 52.42 | $51.99 | 200 |
| 2023-08-01 | 52.46 | $52.98 | 626 |
| 2023-07-31 | 52.41 | $53.65 | 131 |
| 2023-07-28 | 52.28 | $53.54 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
84.45
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.09
Average
63.67
Maximum
85.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 84.45 | $86.41 | 15711 |
| 2026-08-11 | 84.17 | $85.95 | 11900 |
| 2026-08-10 | 83.92 | $86.11 | 11705 |
| 2026-08-07 | 83.63 | $86.20 | 5008 |
| 2026-08-06 | 83.32 | $85.42 | 8700 |
| 2026-08-05 | 83.08 | $85.24 | 1739 |
| 2026-08-04 | 82.83 | $84.94 | 8700 |
| 2026-08-03 | 82.61 | $83.66 | 3000 |
| 2026-07-31 | 82.51 | $83.03 | 7500 |
| 2026-07-30 | 82.46 | $83.54 | 27800 |
| 2026-07-29 | 82.36 | $81.25 | 14828 |
| 2026-07-28 | 82.49 | $82.06 | 12020 |
| 2026-07-27 | 82.54 | $82.63 | 7308 |
| 2026-07-24 | 82.53 | $82.41 | 9146 |
| 2026-07-23 | 82.54 | $82.33 | 3706 |
| 2026-07-22 | 82.55 | $83.14 | 5717 |
| 2026-07-21 | 82.49 | $82.69 | 14832 |
| 2026-07-20 | 82.48 | $81.30 | 1400 |
| 2026-07-17 | 82.62 | $81.92 | 12800 |
| 2026-07-16 | 82.72 | $82.43 | 5400 |
| 2026-07-15 | 82.77 | $83.26 | 3900 |
| 2026-07-14 | 82.76 | $82.80 | 8347 |
| 2026-07-13 | 82.80 | $82.26 | 8027 |
| 2026-07-10 | 82.90 | $83.22 | 13700 |
| 2026-07-09 | 82.90 | $82.59 | 20300 |
| 2026-07-08 | 82.96 | $82.30 | 14505 |
| 2026-07-07 | 83.05 | $82.65 | 8300 |
| 2026-07-06 | 83.11 | $84.01 | 5825 |
| 2026-07-02 | 83.05 | $82.72 | 19338 |
| 2026-07-01 | 83.12 | $81.87 | 14000 |
| 2026-06-30 | 83.30 | $82.54 | 6039 |
| 2026-06-29 | 83.42 | $82.23 | 17100 |
| 2026-06-26 | 83.59 | $81.90 | 19145 |
| 2026-06-25 | 83.82 | $82.28 | 4510 |
| 2026-06-24 | 84.02 | $81.98 | 3608 |
| 2026-06-23 | 84.27 | $82.70 | 8600 |
| 2026-06-22 | 84.46 | $84.83 | 6147 |
| 2026-06-18 | 84.44 | $84.88 | 5300 |
| 2026-06-17 | 84.42 | $84.42 | 12148 |
| 2026-06-16 | 84.43 | $85.17 | 12516 |
| 2026-06-15 | 84.36 | $85.42 | 4700 |
| 2026-06-12 | 84.26 | $84.27 | 19629 |
| 2026-06-11 | 84.28 | $83.68 | 1540 |
| 2026-06-10 | 84.36 | $81.82 | 9400 |
| 2026-06-09 | 84.63 | $82.95 | 2530 |
| 2026-06-08 | 84.80 | $83.22 | 7524 |
| 2026-06-05 | 84.96 | $82.64 | 6719 |
| 2026-06-04 | 85.18 | $85.56 | 4147 |
| 2026-06-03 | 85.12 | $85.36 | 4100 |
| 2026-06-02 | 85.07 | $86.13 | 2700 |
| 2026-06-01 | 84.93 | $85.86 | 12400 |
| 2026-05-29 | 84.80 | $85.79 | 8639 |
| 2026-05-28 | 84.67 | $85.62 | 2210 |
| 2026-05-27 | 84.53 | $85.49 | 7600 |
| 2026-05-26 | 84.39 | $86.24 | 5643 |
| 2026-05-22 | 84.16 | $84.42 | 3217 |
| 2026-05-21 | 84.09 | $84.38 | 13161 |
| 2026-05-20 | 84.01 | $83.97 | 6200 |
| 2026-05-19 | 83.97 | $82.91 | 16100 |
| 2026-05-18 | 84.03 | $83.80 | 6730 |
| 2026-05-15 | 84.00 | $83.56 | 34700 |
| 2026-05-14 | 84.00 | $85.23 | 3703 |
| 2026-05-13 | 83.83 | $85.37 | 5234 |
| 2026-05-12 | 83.64 | $84.70 | 2845 |
| 2026-05-11 | 83.50 | $85.38 | 4023 |
| 2026-05-08 | 83.29 | $85.21 | 6000 |
| 2026-05-07 | 83.08 | $84.27 | 3300 |
| 2026-05-06 | 82.96 | $85.09 | 7000 |
| 2026-05-05 | 82.74 | $83.39 | 6734 |
| 2026-05-04 | 82.66 | $82.22 | 3137 |
| 2026-05-01 | 82.68 | $83.01 | 8202 |
| 2026-04-30 | 82.60 | $83.39 | 3335 |
| 2026-04-29 | 82.47 | $81.46 | 4300 |
| 2026-04-28 | 82.51 | $82.02 | 10700 |
| 2026-04-27 | 82.47 | $82.15 | 7719 |
| 2026-04-24 | 82.39 | $82.50 | 1939 |
| 2026-04-23 | 82.24 | $82.17 | 5600 |
| 2026-04-22 | 82.11 | $82.96 | 26300 |
| 2026-04-21 | 81.87 | $82.34 | 2806 |
| 2026-04-20 | 81.67 | $83.75 | 5700 |
| 2026-04-17 | 81.30 | $84.33 | 2024 |
| 2026-04-16 | 80.83 | $83.23 | 13326 |
| 2026-04-15 | 80.45 | $83.23 | 4400 |
| 2026-04-14 | 80.05 | $83.65 | 3734 |
| 2026-04-13 | 79.59 | $82.97 | 11013 |
| 2026-04-10 | 79.17 | $82.49 | 4000 |
| 2026-04-09 | 78.77 | $82.28 | 7448 |
| 2026-04-08 | 78.39 | $82.15 | 3500 |
| 2026-04-07 | 78.00 | $79.20 | 1600 |
| 2026-04-06 | 77.90 | $79.28 | 9300 |
| 2026-04-02 | 77.80 | $78.85 | 8220 |
| 2026-04-01 | 77.74 | $79.40 | 8100 |
| 2026-03-31 | 77.64 | $78.43 | 15029 |
| 2026-03-30 | 77.64 | $76.02 | 6147 |
| 2026-03-27 | 77.92 | $76.21 | 29511 |
| 2026-03-26 | 78.22 | $76.57 | 7000 |
| 2026-03-25 | 78.53 | $78.23 | 13200 |
| 2026-03-24 | 78.71 | $76.94 | 16840 |
| 2026-03-23 | 79.06 | $77.24 | 9220 |
| 2026-03-20 | 79.42 | $75.67 | 11200 |
| 2026-03-19 | 79.96 | $77.78 | 5732 |
| 2026-03-18 | 80.34 | $78.12 | 8226 |
| 2026-03-17 | 80.71 | $79.25 | 8600 |
| 2026-03-16 | 80.99 | $78.75 | 8615 |
| 2026-03-13 | 81.35 | $77.54 | 13817 |
| 2026-03-12 | 81.85 | $78.65 | 12437 |
| 2026-03-11 | 82.26 | $80.24 | 17016 |
| 2026-03-10 | 82.55 | $80.15 | 7600 |
| 2026-03-09 | 82.85 | $79.80 | 23100 |
| 2026-03-06 | 83.20 | $79.52 | 11400 |
| 2026-03-05 | 83.58 | $80.19 | 24101 |
| 2026-03-04 | 83.89 | $81.71 | 5200 |
| 2026-03-03 | 84.06 | $81.24 | 21421 |
| 2026-03-02 | 84.27 | $84.35 | 22800 |
| 2026-02-27 | 84.15 | $85.35 | 11519 |
| 2026-02-26 | 83.93 | $85.44 | 11338 |
| 2026-02-25 | 83.67 | $85.75 | 3340 |
| 2026-02-24 | 83.37 | $85.13 | 16738 |
| 2026-02-23 | 83.10 | $84.63 | 17300 |
| 2026-02-20 | 82.85 | $84.77 | 11721 |
| 2026-02-19 | 82.56 | $83.85 | 8914 |
| 2026-02-18 | 82.34 | $83.87 | 16101 |
| 2026-02-17 | 82.08 | $83.58 | 19400 |
| 2026-02-13 | 81.82 | $83.67 | 18826 |
| 2026-02-12 | 81.53 | $83.37 | 25305 |
| 2026-02-11 | 81.24 | $84.26 | 16100 |
| 2026-02-10 | 80.83 | $83.40 | 13700 |
| 2026-02-09 | 80.48 | $83.15 | 11800 |
| 2026-02-06 | 80.12 | $81.81 | 15548 |
| 2026-02-05 | 79.86 | $79.91 | 12000 |
| 2026-02-04 | 79.76 | $81.23 | 18921 |
| 2026-02-03 | 79.52 | $80.78 | 37000 |
| 2026-02-02 | 79.30 | $79.84 | 27600 |
| 2026-01-30 | 79.15 | $79.62 | 49000 |
| 2026-01-29 | 79.00 | $81.46 | 33230 |
| 2026-01-28 | 78.64 | $81.08 | 10902 |
| 2026-01-27 | 78.29 | $81.32 | 18500 |
| 2026-01-26 | 77.88 | $80.08 | 42500 |
| 2026-01-23 | 77.57 | $79.60 | 10500 |
| 2026-01-22 | 77.29 | $79.13 | 20100 |
| 2026-01-21 | 77.02 | $78.56 | 10405 |
| 2026-01-20 | 76.79 | $77.50 | 25368 |
| 2026-01-16 | 76.65 | $77.93 | 10300 |
| 2026-01-15 | 76.44 | $77.91 | 14807 |
| 2026-01-14 | 76.22 | $77.86 | 15300 |
| 2026-01-13 | 75.99 | $77.28 | 12325 |
| 2026-01-12 | 75.81 | $77.60 | 14800 |
| 2026-01-09 | 75.58 | $76.87 | 63501 |
| 2026-01-08 | 75.42 | $76.41 | 8720 |
| 2026-01-07 | 75.28 | $76.35 | 20107 |
| 2026-01-06 | 75.14 | $76.58 | 18620 |
| 2026-01-05 | 74.97 | $76.36 | 6211 |
| 2026-01-02 | 74.81 | $75.60 | 8744 |
| 2025-12-31 | 74.71 | $74.79 | 7800 |
| 2025-12-30 | 74.68 | $75.09 | 15900 |
| 2025-12-29 | 74.62 | $74.82 | 24808 |
| 2025-12-26 | 74.58 | $75.16 | 9500 |
| 2025-12-24 | 74.50 | $75.08 | 3611 |
| 2025-12-23 | 74.41 | $75.04 | 3615 |
| 2025-12-22 | 74.31 | $74.64 | 10630 |
| 2025-12-19 | 74.24 | $74.09 | 18537 |
| 2025-12-18 | 74.20 | $73.54 | 59400 |
| 2025-12-17 | 74.20 | $74.39 | 18200 |
| 2025-12-16 | 74.11 | $74.64 | 8033 |
| 2025-12-15 | 73.99 | $75.13 | 9013 |
| 2025-12-12 | 73.81 | $74.75 | 19113 |
| 2025-12-11 | 73.66 | $75.09 | 19548 |
| 2025-12-10 | 73.48 | $74.80 | 26000 |
| 2025-12-09 | 73.31 | $73.97 | 2415 |
| 2025-12-08 | 73.22 | $74.02 | 6500 |
| 2025-12-05 | 73.12 | $74.30 | 17611 |
| 2025-12-04 | 72.97 | $74.10 | 8627 |
| 2025-12-03 | 72.84 | $74.03 | 8051 |
| 2025-12-02 | 72.70 | $73.71 | 729 |
| 2025-12-01 | 72.58 | $73.57 | 10800 |
| 2025-11-28 | 72.47 | $73.78 | 8805 |
| 2025-11-26 | 72.33 | $73.28 | 11400 |
| 2025-11-25 | 72.24 | $72.53 | 15930 |
| 2025-11-24 | 72.22 | $71.74 | 8001 |
| 2025-11-21 | 72.29 | $71.36 | 20745 |
| 2025-11-20 | 72.39 | $70.76 | 20028 |
| 2025-11-19 | 72.56 | $71.78 | 3838 |
| 2025-11-18 | 72.63 | $71.89 | 6511 |
| 2025-11-17 | 72.69 | $72.46 | 2227 |
| 2025-11-14 | 72.70 | $73.33 | 16000 |
| 2025-11-13 | 72.62 | $73.26 | 12236 |
| 2025-11-12 | 72.53 | $73.92 | 5508 |
| 2025-11-11 | 72.37 | $73.39 | 13200 |
| 2025-11-10 | 72.26 | $73.13 | 7289 |
| 2025-11-07 | 72.15 | $72.02 | 7321 |
| 2025-11-06 | 72.15 | $71.84 | 12800 |
| 2025-11-05 | 72.16 | $71.95 | 939 |
| 2025-11-04 | 72.16 | $71.34 | 1025 |
| 2025-11-03 | 72.23 | $72.31 | 1212 |
| 2025-10-31 | 72.20 | $72.25 | 7120 |
| 2025-10-30 | 72.18 | $72.44 | 8622 |
| 2025-10-29 | 72.13 | $72.61 | 23530 |
| 2025-10-28 | 72.07 | $72.85 | 6700 |
| 2025-10-27 | 71.98 | $73.03 | 8244 |
| 2025-10-24 | 71.87 | $72.61 | 6100 |
| 2025-10-23 | 71.78 | $72.41 | 5836 |
| 2025-10-22 | 71.71 | $71.84 | 14732 |
| 2025-10-21 | 71.69 | $71.59 | 19520 |
| 2025-10-20 | 71.69 | $72.39 | 6848 |
| 2025-10-17 | 71.62 | $71.72 | 1800 |
| 2025-10-16 | 71.60 | $71.94 | 15800 |
| 2025-10-15 | 71.56 | $71.69 | 10914 |
| 2025-10-14 | 71.54 | $71.10 | 15000 |
| 2025-10-13 | 71.58 | $71.19 | 2900 |
| 2025-10-10 | 71.62 | $70.11 | 13812 |
| 2025-10-09 | 71.76 | $71.80 | 3600 |
| 2025-10-08 | 71.74 | $72.28 | 3625 |
| 2025-10-07 | 71.66 | $72.00 | 5200 |
| 2025-10-06 | 71.61 | $72.49 | 22142 |
| 2025-10-03 | 71.50 | $72.33 | 4300 |
| 2025-10-02 | 71.39 | $71.87 | 1700 |
| 2025-10-01 | 71.32 | $71.99 | 1400 |
| 2025-09-30 | 71.22 | $71.70 | 10100 |
| 2025-09-29 | 71.14 | $71.38 | 7700 |
| 2025-09-26 | 71.08 | $71.06 | 18100 |
| 2025-09-25 | 71.04 | $70.68 | 7700 |
| 2025-09-24 | 71.04 | $71.03 | 1400 |
| 2025-09-23 | 70.99 | $71.47 | 6840 |
| 2025-09-22 | 70.90 | $71.59 | 4400 |
| 2025-09-19 | 70.78 | $71.21 | 4318 |
| 2025-09-18 | 70.70 | $71.38 | 1522 |
| 2025-09-17 | 70.58 | $71.42 | 8049 |
| 2025-09-16 | 70.45 | $71.67 | 3800 |
| 2025-09-15 | 70.29 | $71.55 | 5226 |
| 2025-09-12 | 70.13 | $71.12 | 6600 |
| 2025-09-11 | 70.00 | $71.39 | 7100 |
| 2025-09-10 | 69.83 | $70.71 | 10800 |
| 2025-09-09 | 69.71 | $70.54 | 6200 |
| 2025-09-08 | 69.60 | $70.67 | 2800 |
| 2025-09-05 | 69.47 | $69.96 | 11100 |
| 2025-09-04 | 69.39 | $69.42 | 3225 |
| 2025-09-03 | 69.36 | $69.27 | 5000 |
| 2025-09-02 | 69.33 | $69.15 | 4242 |
| 2025-08-29 | 69.30 | $69.58 | 6800 |
| 2025-08-28 | 69.21 | $69.84 | 700 |
| 2025-08-27 | 69.08 | $69.51 | 5800 |
| 2025-08-26 | 68.97 | $69.67 | 4631 |
| 2025-08-25 | 68.82 | $69.67 | 5624 |
| 2025-08-22 | 68.67 | $70.28 | 717 |
| 2025-08-21 | 68.44 | $69.15 | 900 |
| 2025-08-20 | 68.32 | $69.18 | 5237 |
| 2025-08-19 | 68.19 | $69.16 | 13600 |
| 2025-08-18 | 68.05 | $69.33 | 2618 |
| 2025-08-15 | 67.89 | $69.24 | 8200 |
| 2025-08-14 | 67.72 | $68.89 | 2100 |
| 2025-08-13 | 67.57 | $69.12 | 8700 |
| 2025-08-12 | 67.38 | $68.77 | 1527 |
| 2025-08-11 | 67.22 | $67.94 | 4700 |
| 2025-08-08 | 67.13 | $68.16 | 4600 |
| 2025-08-07 | 67.00 | $67.82 | 8200 |
| 2025-08-06 | 66.91 | $67.47 | 8900 |
| 2025-08-05 | 66.84 | $67.12 | 18031 |
| 2025-08-04 | 66.81 | $66.71 | 21426 |
| 2025-08-01 | 66.81 | $65.98 | 11612 |
| 2025-07-31 | 66.87 | $66.08 | 23600 |
| 2025-07-30 | 66.93 | $66.40 | 20439 |
| 2025-07-29 | 66.96 | $67.09 | 3934 |
| 2025-07-28 | 66.92 | $66.94 | 16730 |
| 2025-07-25 | 66.88 | $67.82 | 5825 |
| 2025-07-24 | 66.75 | $68.01 | 10149 |
| 2025-07-23 | 66.58 | $68.39 | 13437 |
| 2025-07-22 | 66.37 | $67.20 | 9700 |
| 2025-07-21 | 66.27 | $66.76 | 4310 |
| 2025-07-18 | 66.19 | $66.24 | 4500 |
| 2025-07-17 | 66.16 | $66.38 | 3504 |
| 2025-07-16 | 66.11 | $66.24 | 10925 |
| 2025-07-15 | 66.07 | $66.07 | 5624 |
| 2025-07-14 | 66.04 | $66.51 | 8836 |
| 2025-07-11 | 65.97 | $66.39 | 6600 |
| 2025-07-10 | 65.91 | $66.70 | 12623 |
| 2025-07-09 | 65.82 | $66.60 | 7400 |
| 2025-07-08 | 65.72 | $66.22 | 9729 |
| 2025-07-07 | 65.66 | $65.65 | 9204 |
| 2025-07-03 | 65.65 | $66.41 | 3339 |
| 2025-07-02 | 65.56 | $66.20 | 7100 |
| 2025-07-01 | 65.49 | $65.87 | 8411 |
| 2025-06-30 | 65.44 | $65.80 | 10713 |
| 2025-06-27 | 65.39 | $65.53 | 8218 |
| 2025-06-26 | 65.35 | $65.34 | 288700 |
| 2025-06-25 | 65.33 | $65.63 | 10000 |
| 2025-06-24 | 65.28 | $65.78 | 1800 |
| 2025-06-23 | 65.20 | $64.98 | 6100 |
| 2025-06-20 | 65.19 | $64.66 | 3500 |
| 2025-06-18 | 65.21 | $65.21 | 9117 |
| 2025-06-17 | 65.17 | $65.16 | 6211 |
| 2025-06-16 | 65.12 | $65.88 | 6530 |
| 2025-06-13 | 64.98 | $65.50 | 4100 |
| 2025-06-12 | 64.88 | $66.12 | 4400 |
| 2025-06-11 | 64.69 | $65.65 | 9600 |
| 2025-06-10 | 64.53 | $65.55 | 3800 |
| 2025-06-09 | 64.37 | $65.45 | 3600 |
| 2025-06-06 | 64.19 | $65.22 | 2942 |
| 2025-06-05 | 64.02 | $64.99 | 5708 |
| 2025-06-04 | 63.86 | $65.00 | 4200 |
| 2025-06-03 | 63.68 | $64.61 | 2515 |
| 2025-06-02 | 63.52 | $64.86 | 1417 |
| 2025-05-30 | 63.32 | $64.19 | 5002 |
| 2025-05-29 | 63.16 | $64.25 | 9700 |
| 2025-05-28 | 62.99 | $63.92 | 8000 |
| 2025-05-27 | 62.82 | $64.32 | 7900 |
| 2025-05-23 | 62.61 | $63.77 | 5100 |
| 2025-05-22 | 62.42 | $63.40 | 6200 |
| 2025-05-21 | 62.26 | $63.47 | 5422 |
| 2025-05-20 | 62.06 | $63.58 | 11600 |
| 2025-05-19 | 61.84 | $63.25 | 2800 |
| 2025-05-16 | 61.63 | $62.79 | 3916 |
| 2025-05-15 | 61.44 | $62.66 | 1100 |
| 2025-05-14 | 61.24 | $62.27 | 12719 |
| 2025-05-13 | 61.05 | $62.40 | 1200 |
| 2025-05-12 | 60.83 | $62.05 | 4516 |
| 2025-05-09 | 60.62 | $61.71 | 12600 |
| 2025-05-08 | 60.41 | $61.17 | 17926 |
| 2025-05-07 | 60.22 | $61.38 | 9900 |
| 2025-05-06 | 59.98 | $61.77 | 18100 |
| 2025-05-05 | 59.65 | $61.64 | 24000 |
| 2025-05-02 | 59.30 | $61.33 | 4914 |
| 2025-05-01 | 58.97 | $60.27 | 1300 |
| 2025-04-30 | 58.73 | $60.51 | 18500 |
| 2025-04-29 | 58.46 | $60.58 | 4400 |
| 2025-04-28 | 58.17 | $60.49 | 8137 |
| 2025-04-25 | 57.89 | $60.02 | 11400 |
| 2025-04-24 | 57.65 | $60.01 | 6019 |
| 2025-04-23 | 57.42 | $59.30 | 30610 |
| 2025-04-22 | 57.26 | $59.29 | 14741 |
| 2025-04-21 | 57.10 | $58.34 | 1300 |
| 2025-04-17 | 57.04 | $58.51 | 301544 |
| 2025-04-16 | 56.97 | $57.91 | 1500 |
| 2025-04-15 | 56.98 | $57.92 | 1202 |
| 2025-04-14 | 56.99 | $57.54 | 2000 |
| 2025-04-11 | 57.06 | $56.82 | 3900 |
| 2025-04-10 | 57.21 | $55.22 | 72817 |
| 2025-04-09 | 57.53 | $55.98 | 12002 |
| 2025-04-08 | 57.79 | $52.39 | 37902 |
| 2025-04-07 | 58.42 | $52.80 | 10600 |
| 2025-04-04 | 59.04 | $54.18 | 4800 |
| 2025-04-03 | 59.56 | $57.92 | 3220 |
| 2025-04-02 | 59.73 | $59.22 | 514 |
| 2025-04-01 | 59.78 | $59.07 | 3800 |
| 2025-03-31 | 59.83 | $58.96 | 1238 |
| 2025-03-28 | 59.90 | $59.41 | 75500 |
| 2025-03-27 | 59.91 | $60.07 | 1100 |
| 2025-03-26 | 59.84 | $59.93 | 500 |
| 2025-03-25 | 59.79 | $60.35 | 3447 |
| 2025-03-24 | 59.69 | $60.08 | 627 |
| 2025-03-21 | 59.60 | $59.99 | 1100 |
| 2025-03-20 | 59.51 | $60.29 | 1327 |
| 2025-03-19 | 59.39 | $60.84 | 500 |
| 2025-03-18 | 59.20 | $60.66 | 1025 |
| 2025-03-17 | 59.02 | $60.57 | 1300 |
| 2025-03-14 | 58.84 | $59.82 | 733 |
| 2025-03-13 | 58.72 | $58.84 | 1213 |
| 2025-03-12 | 58.69 | $59.07 | 143 |
| 2025-03-11 | 58.63 | $58.72 | 2303 |
| 2025-03-10 | 58.59 | $58.78 | 1900 |
| 2025-03-07 | 58.55 | $59.97 | 700 |
| 2025-03-06 | 58.37 | $59.28 | 213 |
| 2025-03-05 | 58.26 | $59.51 | 500 |
| 2025-03-04 | 58.10 | $57.98 | 1034 |
| 2025-03-03 | 58.09 | $58.02 | 3921 |
| 2025-02-28 | 58.06 | $57.70 | 700 |
| 2025-02-27 | 58.06 | $58.01 | 1100 |
| 2025-02-26 | 58.03 | $58.59 | 418 |
| 2025-02-25 | 57.93 | $58.50 | 100 |
| 2025-02-24 | 57.83 | $58.19 | 640 |
| 2025-02-21 | 57.75 | $58.18 | 2205 |
| 2025-02-20 | 57.66 | $58.66 | 108 |
| 2025-02-19 | 57.51 | $58.29 | 502 |
| 2025-02-18 | 57.40 | $58.64 | 400 |
| 2025-02-14 | 57.23 | $58.30 | 1216 |
| 2025-02-13 | 57.08 | $58.19 | 421 |
| 2025-02-12 | 56.93 | $57.66 | 100 |
| 2025-02-11 | 56.81 | $57.52 | 449 |
| 2025-02-10 | 56.69 | $57.48 | 600 |
| 2025-02-07 | 56.56 | $57.11 | 1435 |
| 2025-02-06 | 56.46 | $57.36 | 100 |
| 2025-02-05 | 56.33 | $57.12 | 400 |
| 2025-02-04 | 56.21 | $56.71 | 438 |
| 2025-02-03 | 56.12 | $56.04 | 1628 |
| 2025-01-31 | 56.09 | $56.59 | 300 |
| 2025-01-30 | 56.01 | $57.16 | 100 |
| 2025-01-29 | 55.86 | $56.52 | 127 |
| 2025-01-28 | 55.77 | $56.37 | 400 |
| 2025-01-27 | 55.69 | $56.49 | 200 |
| 2025-01-24 | 55.59 | $56.64 | 100 |
| 2025-01-23 | 55.47 | $56.50 | 1334 |
| 2025-01-22 | 55.36 | $56.17 | 2900 |
| 2025-01-21 | 55.27 | $56.40 | 2825 |
| 2025-01-17 | 55.16 | $55.51 | 3600 |
| 2025-01-16 | 55.14 | $55.20 | 100 |
| 2025-01-15 | 55.16 | $55.23 | 4335 |
| 2025-01-14 | 55.20 | $54.64 | 100 |
| 2025-01-13 | 55.30 | $54.24 | 400 |
| 2025-01-10 | 55.46 | $54.36 | 300 |
| 2025-01-08 | 55.63 | $55.32 | 1600 |
| 2025-01-07 | 55.73 | $55.60 | 400 |
| 2025-01-06 | 55.81 | $55.70 | 5200 |
| 2025-01-03 | 55.89 | $55.45 | 4000 |
| 2025-01-02 | 56.01 | $55.23 | 1600 |
| 2024-12-31 | 56.17 | $55.29 | 2016 |
| 2024-12-30 | 56.33 | $55.30 | 2800 |
| 2024-12-27 | 56.50 | $55.44 | 800 |
| 2024-12-26 | 56.67 | $55.67 | 3316 |
| 2024-12-24 | 56.82 | $55.40 | 242 |
| 2024-12-23 | 57.01 | $55.21 | 712 |
| 2024-12-20 | 57.22 | $54.99 | 500 |
| 2024-12-19 | 57.47 | $54.86 | 332 |
| 2024-12-18 | 57.74 | $55.97 | 200 |
| 2024-12-17 | 57.90 | $57.18 | 100 |
| 2024-12-16 | 57.96 | $57.51 | 600 |
| 2024-12-13 | 57.97 | $57.86 | 100 |
| 2024-12-12 | 57.95 | $58.02 | 404 |
| 2024-12-11 | 57.91 | $58.54 | 444 |
| 2024-12-10 | 57.80 | $58.22 | 1246 |
| 2024-12-09 | 57.73 | $58.68 | 942 |
| 2024-12-06 | 57.61 | $58.33 | 1137 |
| 2024-12-05 | 57.53 | $58.46 | 700 |
| 2024-12-04 | 57.43 | $58.14 | 2100 |
| 2024-12-03 | 57.37 | $58.18 | 719 |
| 2024-12-02 | 57.30 | $57.79 | 300 |
| 2024-11-29 | 57.27 | $57.79 | 100 |
| 2024-11-27 | 57.24 | $57.24 | 500 |
| 2024-11-26 | 57.27 | $56.97 | 236 |
| 2024-11-25 | 57.33 | $57.38 | 200 |
| 2024-11-22 | 57.35 | $57.21 | 244 |
| 2024-11-21 | 57.40 | $57.08 | 200 |
| 2024-11-20 | 57.47 | $57.01 | 100 |
| 2024-11-19 | 57.55 | $57.16 | 100 |
| 2024-11-18 | 57.62 | $57.13 | 709 |
| 2024-11-15 | 57.70 | $56.59 | 203 |
| 2024-11-14 | 57.85 | $56.51 | 200 |
| 2024-11-13 | 58.02 | $56.58 | 719 |
| 2024-11-12 | 58.20 | $56.90 | 500 |
| 2024-11-11 | 58.36 | $57.93 | 315 |
| 2024-11-08 | 58.42 | $58.07 | 1900 |
| 2024-11-07 | 58.49 | $59.23 | 437 |
| 2024-11-06 | 58.44 | $58.14 | 400 |
| 2024-11-05 | 58.51 | $58.71 | 200 |
| 2024-11-04 | 58.52 | $58.06 | 447 |
| 2024-11-01 | 58.61 | $57.90 | 126 |
| 2024-10-31 | 58.73 | $57.81 | 100 |
| 2024-10-30 | 58.86 | $58.06 | 100 |
| 2024-10-29 | 58.99 | $58.24 | 200 |
| 2024-10-28 | 59.10 | $58.61 | 200 |
| 2024-10-25 | 59.20 | $58.30 | 100 |
| 2024-10-24 | 59.33 | $58.48 | 300 |
| 2024-10-23 | 59.46 | $58.28 | 310 |
| 2024-10-22 | 59.61 | $58.89 | 200 |
| 2024-10-21 | 59.71 | $58.96 | 4300 |
| 2024-10-18 | 59.80 | $59.62 | 941 |
| 2024-10-17 | 59.83 | $59.16 | 100 |
| 2024-10-16 | 59.91 | $59.41 | 211 |
| 2024-10-15 | 59.95 | $59.01 | 522 |
| 2024-10-14 | 60.03 | $59.85 | 204 |
| 2024-10-11 | 60.03 | $59.92 | 237 |
| 2024-10-10 | 60.00 | $59.67 | 213 |
| 2024-10-09 | 60.00 | $59.55 | 200 |
| 2024-10-08 | 59.99 | $59.76 | 200 |
| 2024-10-07 | 59.95 | $60.44 | 200 |
| 2024-10-04 | 59.82 | $60.46 | 100 |
| 2024-10-03 | 59.68 | $59.93 | 325 |
| 2024-10-02 | 59.58 | $60.60 | 300 |
| 2024-10-01 | 59.40 | $60.47 | 200 |
| 2024-09-30 | 59.22 | $60.60 | 1245 |
| 2024-09-27 | 59.03 | $60.82 | 106 |
| 2024-09-26 | 58.80 | $60.95 | 400 |
| 2024-09-25 | 58.55 | $59.52 | 100 |
| 2024-09-24 | 58.43 | $60.14 | 605 |
| 2024-09-23 | 58.25 | $59.35 | 800 |
| 2024-09-20 | 58.14 | $59.04 | 840 |
| 2024-09-19 | 58.06 | $59.38 | 600 |
| 2024-09-18 | 57.94 | $58.29 | 100 |
| 2024-09-17 | 57.92 | $58.32 | 100 |
| 2024-09-16 | 57.90 | $58.46 | 1714 |
| 2024-09-13 | 57.86 | $57.99 | 200 |
| 2024-09-12 | 57.86 | $57.58 | 100 |
| 2024-09-11 | 57.90 | $57.06 | 100 |
| 2024-09-10 | 57.98 | $56.92 | 100 |
| 2024-09-09 | 58.07 | $57.22 | 331 |
| 2024-09-06 | 58.13 | $56.82 | 400 |
| 2024-09-05 | 58.22 | $57.91 | 700 |
| 2024-09-04 | 58.18 | $57.78 | 930 |
| 2024-09-03 | 58.14 | $57.86 | 200 |
| 2024-08-30 | 58.07 | $59.01 | 100 |
| 2024-08-29 | 57.88 | $58.84 | 338 |
| 2024-08-28 | 57.69 | $58.69 | 238 |
| 2024-08-27 | 57.52 | $59.16 | 100 |
| 2024-08-26 | 57.29 | $58.91 | 1200 |
| 2024-08-23 | 57.07 | $59.09 | 100 |
| 2024-08-22 | 56.83 | $57.94 | 3300 |
| 2024-08-21 | 56.69 | $58.43 | 742 |
| 2024-08-20 | 56.49 | $58.06 | 343 |
| 2024-08-19 | 56.33 | $58.34 | 100 |
| 2024-08-16 | 56.14 | $57.63 | 100 |
| 2024-08-15 | 56.01 | $57.16 | 100 |
| 2024-08-14 | 55.93 | $56.57 | 100 |
| 2024-08-13 | 55.92 | $56.49 | 100 |
| 2024-08-12 | 55.92 | $55.71 | 100 |
| 2024-08-09 | 56.01 | $55.59 | 105 |
| 2024-08-08 | 56.13 | $55.24 | 100 |
| 2024-08-07 | 56.29 | $54.39 | 100 |
| 2024-08-06 | 56.55 | $54.03 | 3000 |
| 2024-08-05 | 56.85 | $53.94 | 246 |
| 2024-08-02 | 57.19 | $55.54 | 600 |
| 2024-08-01 | 57.38 | $56.54 | 2000 |
| 2024-07-31 | 57.48 | $57.92 | 400 |
| 2024-07-30 | 57.44 | $57.11 | 800 |
| 2024-07-29 | 57.48 | $56.99 | 1500 |
| 2024-07-26 | 57.52 | $57.19 | 100 |
| 2024-07-25 | 57.54 | $56.52 | 100 |
| 2024-07-24 | 57.63 | $56.71 | 3439 |
| 2024-07-23 | 57.70 | $57.40 | 600 |
| 2024-07-22 | 57.70 | $57.78 | 100 |
| 2024-07-19 | 57.67 | $57.31 | 100 |
| 2024-07-18 | 57.68 | $57.80 | 109 |
| 2024-07-17 | 57.64 | $58.33 | 900 |
| 2024-07-16 | 57.54 | $58.49 | 800 |
| 2024-07-15 | 57.42 | $58.14 | 108 |
| 2024-07-12 | 57.32 | $58.52 | 300 |
| 2024-07-11 | 57.19 | $58.13 | 100 |
| 2024-07-10 | 57.09 | $57.70 | 400 |
| 2024-07-09 | 57.03 | $57.17 | 500 |
| 2024-07-08 | 57.02 | $57.34 | 400 |
| 2024-07-05 | 57.01 | $57.68 | 100 |
| 2024-07-03 | 56.96 | $57.47 | 311 |
| 2024-07-02 | 56.93 | $56.73 | 143 |
| 2024-07-01 | 56.98 | $56.58 | 110 |
| 2024-06-28 | 57.06 | $56.40 | 122 |
| 2024-06-27 | 57.16 | $56.28 | 516 |
| 2024-06-26 | 57.28 | $56.20 | 1215 |
| 2024-06-25 | 57.42 | $57.39 | 339 |
| 2024-06-24 | 57.45 | $57.52 | 19425 |
| 2024-06-21 | 57.47 | $56.92 | 905 |
| 2024-06-20 | 57.55 | $57.27 | 100 |
| 2024-06-18 | 57.60 | $57.24 | 100 |
| 2024-06-17 | 57.67 | $56.87 | 100 |
| 2024-06-14 | 57.78 | $56.65 | 334 |
| 2024-06-13 | 57.92 | $57.02 | 100 |
| 2024-06-12 | 58.03 | $57.84 | 100 |
| 2024-06-11 | 58.07 | $57.27 | 1105 |
| 2024-06-10 | 58.17 | $57.90 | 201 |
| 2024-06-07 | 58.20 | $57.60 | 100 |
| 2024-06-06 | 58.26 | $58.24 | 100 |
| 2024-06-05 | 58.26 | $58.02 | 236 |
| 2024-06-04 | 58.28 | $57.80 | 606 |
| 2024-06-03 | 58.31 | $58.59 | 500 |
| 2024-05-31 | 58.27 | $58.43 | 500 |
| 2024-05-30 | 58.23 | $58.14 | 120 |
| 2024-05-29 | 58.20 | $57.74 | 600 |
| 2024-05-28 | 58.21 | $58.61 | 200 |
| 2024-05-24 | 58.13 | $58.37 | 500 |
| 2024-05-23 | 58.06 | $57.76 | 200 |
| 2024-05-22 | 58.04 | $58.16 | 300 |
| 2024-05-21 | 57.97 | $58.81 | 300 |
| 2024-05-20 | 57.83 | $58.92 | 1800 |
| 2024-05-17 | 57.66 | $58.87 | 146 |
| 2024-05-16 | 57.48 | $58.53 | 2021 |
| 2024-05-15 | 57.31 | $58.71 | 122 |
| 2024-05-14 | 57.12 | $58.24 | 2000 |
| 2024-05-13 | 56.95 | $57.86 | 305 |
| 2024-05-10 | 56.81 | $57.75 | 216 |
| 2024-05-09 | 56.67 | $57.67 | 1100 |
| 2024-05-08 | 56.53 | $57.35 | 300 |
| 2024-05-07 | 56.42 | $57.37 | 200 |
| 2024-05-06 | 56.32 | $57.51 | 205 |
| 2024-05-03 | 56.19 | $57.21 | 100 |
| 2024-05-02 | 56.10 | $56.79 | 100 |
| 2024-05-01 | 56.05 | $55.91 | 121 |
| 2024-04-30 | 56.08 | $56.04 | 100 |
| 2024-04-29 | 56.10 | $56.92 | 100 |
| 2024-04-26 | 56.04 | $56.46 | 100 |
| 2024-04-25 | 56.03 | $55.94 | 100 |
| 2024-04-24 | 56.07 | $56.00 | 243 |
| 2024-04-23 | 56.10 | $56.13 | 100 |
| 2024-04-22 | 56.13 | $55.72 | 100 |
| 2024-04-19 | 56.19 | $55.27 | 100 |
| 2024-04-18 | 56.30 | $55.23 | 100 |
| 2024-04-17 | 56.43 | $55.21 | 200 |
| 2024-04-16 | 56.56 | $55.09 | 230 |
| 2024-04-15 | 56.70 | $55.84 | 227 |
| 2024-04-12 | 56.78 | $56.04 | 100 |
| 2024-04-11 | 56.83 | $56.99 | 100 |
| 2024-04-10 | 56.79 | $56.83 | 100 |
| 2024-04-09 | 56.76 | $57.53 | 100 |
| 2024-04-08 | 56.65 | $57.42 | 100 |
| 2024-04-05 | 56.55 | $56.98 | 148 |
| 2024-04-04 | 56.48 | $56.80 | 240 |
| 2024-04-03 | 56.43 | $57.05 | 100 |
| 2024-04-02 | 56.34 | $56.57 | 100 |
| 2024-04-01 | 56.29 | $56.65 | 300 |
| 2024-03-28 | 56.22 | $56.79 | 602 |
| 2024-03-27 | 56.14 | $56.73 | 400 |
| 2024-03-26 | 56.04 | $56.37 | 715 |
| 2024-03-25 | 55.98 | $56.34 | 100 |
| 2024-03-22 | 55.91 | $56.30 | 200 |
| 2024-03-21 | 55.83 | $56.60 | 100 |
| 2024-03-20 | 55.72 | $56.57 | 100 |
| 2024-03-19 | 55.60 | $55.98 | 100 |
| 2024-03-18 | 55.52 | $55.86 | 5100 |
| 2024-03-15 | 55.45 | $55.81 | 100 |
| 2024-03-14 | 55.37 | $55.71 | 428 |
| 2024-03-13 | 55.30 | $55.97 | 100 |
| 2024-03-12 | 55.18 | $56.03 | 100 |
| 2024-03-11 | 55.04 | $55.67 | 200 |
| 2024-03-08 | 54.93 | $55.92 | 600 |
| 2024-03-07 | 54.79 | $56.04 | 148 |
| 2024-03-06 | 54.62 | $55.62 | 100 |
| 2024-03-05 | 54.48 | $54.96 | 100 |
| 2024-03-04 | 54.39 | $55.07 | 100 |
| 2024-03-01 | 54.29 | $55.27 | 300 |
| 2024-02-29 | 54.15 | $54.69 | 100 |
| 2024-02-28 | 54.07 | $54.36 | 100 |
| 2024-02-27 | 54.02 | $54.70 | 100 |
| 2024-02-26 | 53.92 | $54.51 | 300 |
| 2024-02-23 | 53.84 | $54.74 | 100 |
| 2024-02-22 | 53.73 | $54.74 | 100 |
| 2024-02-21 | 53.61 | $54.22 | 100 |
| 2024-02-20 | 53.54 | $54.16 | 100 |
| 2024-02-16 | 53.46 | $54.06 | 100 |
| 2024-02-15 | 53.38 | $53.86 | 100 |
| 2024-02-14 | 53.31 | $53.30 | 100 |
| 2024-02-13 | 53.29 | $52.75 | 333 |
| 2024-02-12 | 53.33 | $53.71 | 600 |
| 2024-02-09 | 53.26 | $53.45 | 100 |
| 2024-02-08 | 53.23 | $53.37 | 100 |
| 2024-02-07 | 53.20 | $53.57 | 432 |
| 2024-02-06 | 53.15 | $53.57 | 100 |
| 2024-02-05 | 53.10 | $52.98 | 300 |
| 2024-02-02 | 53.11 | $53.37 | 100 |
| 2024-02-01 | 53.08 | $53.72 | 100 |
| 2024-01-31 | 53.02 | $53.23 | 240 |
| 2024-01-30 | 53.01 | $53.51 | 611 |
| 2024-01-29 | 52.97 | $53.62 | 200 |
| 2024-01-26 | 52.93 | $53.35 | 100 |
| 2024-01-25 | 52.92 | $53.24 | 200 |
| 2024-01-24 | 52.92 | $52.98 | 100 |
| 2024-01-23 | 52.95 | $52.44 | 343 |
| 2024-01-22 | 53.04 | $52.47 | 500 |
| 2024-01-19 | 53.12 | $52.41 | 300 |
| 2024-01-18 | 53.22 | $52.23 | 509 |
| 2024-01-17 | 53.35 | $51.85 | 610 |
| 2024-01-16 | 53.52 | $52.45 | 300 |
| 2024-01-12 | 53.64 | $53.48 | 108 |
| 2024-01-11 | 53.66 | $53.27 | 400 |
| 2024-01-10 | 53.70 | $53.34 | 100 |
| 2024-01-09 | 53.72 | $53.26 | 2000 |
| 2024-01-08 | 53.76 | $53.87 | 100 |
| 2024-01-05 | 53.72 | $53.62 | 1448 |
| 2024-01-04 | 53.71 | $53.49 | 200 |
| 2024-01-03 | 53.70 | $53.41 | 900 |
| 2024-01-02 | 53.69 | $53.72 | 241 |
| 2023-12-29 | 53.65 | $54.29 | 105 |
| 2023-12-28 | 53.55 | $54.29 | 146 |
| 2023-12-27 | 53.44 | $54.31 | 200 |
| 2023-12-26 | 53.32 | $54.09 | 109 |
| 2023-12-22 | 53.21 | $53.79 | 407 |
| 2023-12-21 | 53.12 | $53.67 | 100 |
| 2023-12-20 | 53.04 | $52.68 | 200 |
| 2023-12-19 | 53.04 | $54.25 | 117 |
| 2023-12-18 | 52.89 | $53.74 | 4800 |
| 2023-12-15 | 52.77 | $53.54 | 100 |
| 2023-12-14 | 52.67 | $54.01 | 134 |
| 2023-12-13 | 52.50 | $53.29 | 300 |
| 2023-12-12 | 52.40 | $52.53 | 200 |
| 2023-12-11 | 52.36 | $52.63 | — |
| 2023-12-08 | 52.30 | $52.54 | 102 |
| 2023-12-07 | 52.23 | $52.56 | 1424 |
| 2023-12-06 | 52.15 | $52.34 | 104 |
| 2023-12-05 | 52.08 | $52.23 | 100 |
| 2023-12-04 | 52.01 | $52.51 | 400 |
| 2023-12-01 | 51.90 | $53.01 | 834 |
| 2023-11-30 | 51.74 | $52.44 | 100 |
| 2023-11-29 | 51.61 | $52.44 | 100 |
| 2023-11-28 | 51.46 | $52.42 | 100 |
| 2023-11-27 | 51.30 | $52.14 | — |
| 2023-11-24 | 51.15 | $52.27 | 200 |
| 2023-11-22 | 50.97 | $51.86 | 100 |
| 2023-11-21 | 50.81 | $51.87 | 500 |
| 2023-11-20 | 50.63 | $52.17 | 100 |
| 2023-11-17 | 50.41 | $51.90 | 100 |
| 2023-11-16 | 50.20 | $51.27 | — |
| 2023-11-15 | 50.04 | $51.65 | 300 |
| 2023-11-14 | 49.83 | $51.59 | 100 |
| 2023-11-13 | 49.62 | $50.26 | — |
| 2023-11-10 | 49.54 | $50.12 | 4200 |
| 2023-11-09 | 49.48 | $49.72 | 100 |
| 2023-11-08 | 49.45 | $49.79 | 100 |
| 2023-11-07 | 49.42 | $50.09 | 100 |
| 2023-11-06 | 49.37 | $50.54 | 210 |
| 2023-11-03 | 49.27 | $50.70 | 100 |
| 2023-11-02 | 49.15 | $50.04 | 4017 |
| 2023-11-01 | 49.09 | $49.09 | 100 |
| 2023-10-31 | 49.12 | $48.74 | 500 |
| 2023-10-30 | 49.18 | $48.78 | — |
| 2023-10-27 | 49.25 | $48.30 | — |
| 2023-10-26 | 49.38 | $48.24 | 100 |
| 2023-10-25 | 49.52 | $48.49 | 100 |
| 2023-10-24 | 49.65 | $48.91 | 100 |
| 2023-10-23 | 49.74 | $48.60 | 100 |
| 2023-10-20 | 49.88 | $48.73 | 100 |
| 2023-10-19 | 50.01 | $49.28 | 100 |
| 2023-10-18 | 50.10 | $49.61 | — |
| 2023-10-17 | 50.17 | $50.33 | 200 |
| 2023-10-16 | 50.18 | $50.40 | 400 |
| 2023-10-13 | 50.19 | $49.95 | 100 |
| 2023-10-12 | 50.25 | $50.26 | 100 |
| 2023-10-11 | 50.28 | $50.73 | 100 |
| 2023-10-10 | 50.28 | $50.67 | 100 |
| 2023-10-09 | 50.29 | $49.92 | 182 |
| 2023-10-06 | 50.37 | $49.99 | 100 |
| 2023-10-05 | 50.46 | $49.33 | 14 |
| 2023-10-04 | 50.61 | $48.89 | 100 |
| 2023-10-03 | 50.82 | $49.19 | 100 |
| 2023-10-02 | 51.01 | $49.97 | 400 |
| 2023-09-29 | 51.13 | $50.67 | 124 |
| 2023-09-28 | 51.20 | $50.82 | 200 |
| 2023-09-27 | 51.25 | $50.38 | 100 |
| 2023-09-26 | 51.35 | $50.35 | 200 |
| 2023-09-25 | 51.46 | $51.00 | 127 |
| 2023-09-22 | 51.50 | $51.15 | 5824 |
| 2023-09-21 | 51.52 | $50.98 | 200 |
| 2023-09-20 | 51.56 | $51.67 | 100 |
| 2023-09-19 | 51.53 | $51.90 | 100 |
| 2023-09-18 | 51.46 | $51.76 | 100 |
| 2023-09-15 | 51.41 | $51.89 | 100 |
| 2023-09-14 | 51.33 | $52.03 | 100 |
| 2023-09-13 | 51.24 | $51.35 | 506 |
| 2023-09-12 | 51.20 | $51.44 | 100 |
| 2023-09-11 | 51.16 | $51.55 | 100 |
| 2023-09-08 | 51.11 | $51.05 | 5603 |
| 2023-09-07 | 51.11 | $51.02 | 500 |
| 2023-09-06 | 51.12 | $51.33 | 108 |
| 2023-09-05 | 51.10 | $51.51 | 100 |
| 2023-09-01 | 51.07 | $51.81 | 100 |
| 2023-08-31 | 51.02 | $51.52 | 100 |
| 2023-08-30 | 50.99 | $51.66 | 100 |
| 2023-08-29 | 50.95 | $51.72 | 100 |
| 2023-08-28 | 50.91 | $51.00 | 100 |
| 2023-08-25 | 50.95 | $50.46 | 100 |
| 2023-08-24 | 51.06 | $50.24 | 100 |
| 2023-08-23 | 51.20 | $50.82 | 406 |
| 2023-08-22 | 51.30 | $50.36 | 238 |
| 2023-08-21 | 51.46 | $50.43 | 103 |
| 2023-08-18 | 51.62 | $50.26 | 200 |
| 2023-08-17 | 51.81 | $50.44 | 500 |
| 2023-08-16 | 51.99 | $50.50 | 100 |
| 2023-08-15 | 52.18 | $50.83 | 100 |
| 2023-08-14 | 52.34 | $51.47 | 100 |
| 2023-08-11 | 52.45 | $51.76 | 200 |
| 2023-08-10 | 52.53 | $52.10 | 100 |
| 2023-08-09 | 52.59 | $52.05 | 128 |
| 2023-08-08 | 52.65 | $52.00 | 201 |
| 2023-08-07 | 52.71 | $52.46 | 135 |
| 2023-08-04 | 52.72 | $52.21 | 329 |
| 2023-08-03 | 52.75 | $51.93 | 103 |
| 2023-08-02 | 52.79 | $51.99 | 200 |
| 2023-08-01 | 52.82 | $52.98 | 626 |
| 2023-07-31 | 52.75 | $53.65 | 131 |
| 2023-07-28 | 52.60 | $53.54 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
85.29
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.57
Average
63.93
Maximum
85.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 85.29 | $86.41 | 15711 |
| 2026-08-11 | 84.95 | $85.95 | 11900 |
| 2026-08-10 | 84.65 | $86.11 | 11705 |
| 2026-08-07 | 84.26 | $86.20 | 5008 |
| 2026-08-06 | 83.79 | $85.42 | 8700 |
| 2026-08-05 | 83.41 | $85.24 | 1739 |
| 2026-08-04 | 82.99 | $84.94 | 8700 |
| 2026-08-03 | 82.58 | $83.66 | 3000 |
| 2026-07-31 | 82.37 | $83.03 | 7500 |
| 2026-07-30 | 82.26 | $83.54 | 27800 |
| 2026-07-29 | 82.02 | $81.25 | 14828 |
| 2026-07-28 | 82.24 | $82.06 | 12020 |
| 2026-07-27 | 82.31 | $82.63 | 7308 |
| 2026-07-24 | 82.29 | $82.41 | 9146 |
| 2026-07-23 | 82.30 | $82.33 | 3706 |
| 2026-07-22 | 82.34 | $83.14 | 5717 |
| 2026-07-21 | 82.22 | $82.69 | 14832 |
| 2026-07-20 | 82.17 | $81.30 | 1400 |
| 2026-07-17 | 82.41 | $81.92 | 12800 |
| 2026-07-16 | 82.57 | $82.43 | 5400 |
| 2026-07-15 | 82.64 | $83.26 | 3900 |
| 2026-07-14 | 82.55 | $82.80 | 8347 |
| 2026-07-13 | 82.55 | $82.26 | 8027 |
| 2026-07-10 | 82.66 | $83.22 | 13700 |
| 2026-07-09 | 82.59 | $82.59 | 20300 |
| 2026-07-08 | 82.64 | $82.30 | 14505 |
| 2026-07-07 | 82.77 | $82.65 | 8300 |
| 2026-07-06 | 82.84 | $84.01 | 5825 |
| 2026-07-02 | 82.65 | $82.72 | 19338 |
| 2026-07-01 | 82.69 | $81.87 | 14000 |
| 2026-06-30 | 82.93 | $82.54 | 6039 |
| 2026-06-29 | 83.07 | $82.23 | 17100 |
| 2026-06-26 | 83.29 | $81.90 | 19145 |
| 2026-06-25 | 83.63 | $82.28 | 4510 |
| 2026-06-24 | 83.94 | $81.98 | 3608 |
| 2026-06-23 | 84.36 | $82.70 | 8600 |
| 2026-06-22 | 84.70 | $84.83 | 6147 |
| 2026-06-18 | 84.64 | $84.88 | 5300 |
| 2026-06-17 | 84.56 | $84.42 | 12148 |
| 2026-06-16 | 84.57 | $85.17 | 12516 |
| 2026-06-15 | 84.41 | $85.42 | 4700 |
| 2026-06-12 | 84.18 | $84.27 | 19629 |
| 2026-06-11 | 84.15 | $83.68 | 1540 |
| 2026-06-10 | 84.24 | $81.82 | 9400 |
| 2026-06-09 | 84.74 | $82.95 | 2530 |
| 2026-06-08 | 85.07 | $83.22 | 7524 |
| 2026-06-05 | 85.40 | $82.64 | 6719 |
| 2026-06-04 | 85.90 | $85.56 | 4147 |
| 2026-06-03 | 85.87 | $85.36 | 4100 |
| 2026-06-02 | 85.86 | $86.13 | 2700 |
| 2026-06-01 | 85.68 | $85.86 | 12400 |
| 2026-05-29 | 85.52 | $85.79 | 8639 |
| 2026-05-28 | 85.35 | $85.62 | 2210 |
| 2026-05-27 | 85.18 | $85.49 | 7600 |
| 2026-05-26 | 85.00 | $86.24 | 5643 |
| 2026-05-22 | 84.64 | $84.42 | 3217 |
| 2026-05-21 | 84.59 | $84.38 | 13161 |
| 2026-05-20 | 84.54 | $83.97 | 6200 |
| 2026-05-19 | 84.56 | $82.91 | 16100 |
| 2026-05-18 | 84.81 | $83.80 | 6730 |
| 2026-05-15 | 84.90 | $83.56 | 34700 |
| 2026-05-14 | 85.05 | $85.23 | 3703 |
| 2026-05-13 | 84.86 | $85.37 | 5234 |
| 2026-05-12 | 84.60 | $84.70 | 2845 |
| 2026-05-11 | 84.44 | $85.38 | 4023 |
| 2026-05-08 | 84.11 | $85.21 | 6000 |
| 2026-05-07 | 83.75 | $84.27 | 3300 |
| 2026-05-06 | 83.52 | $85.09 | 7000 |
| 2026-05-05 | 83.08 | $83.39 | 6734 |
| 2026-05-04 | 82.92 | $82.22 | 3137 |
| 2026-05-01 | 82.97 | $83.01 | 8202 |
| 2026-04-30 | 82.87 | $83.39 | 3335 |
| 2026-04-29 | 82.66 | $81.46 | 4300 |
| 2026-04-28 | 82.82 | $82.02 | 10700 |
| 2026-04-27 | 82.89 | $82.15 | 7719 |
| 2026-04-24 | 82.93 | $82.50 | 1939 |
| 2026-04-23 | 82.90 | $82.17 | 5600 |
| 2026-04-22 | 82.92 | $82.96 | 26300 |
| 2026-04-21 | 82.78 | $82.34 | 2806 |
| 2026-04-20 | 82.74 | $83.75 | 5700 |
| 2026-04-17 | 82.38 | $84.33 | 2024 |
| 2026-04-16 | 81.85 | $83.23 | 13326 |
| 2026-04-15 | 81.45 | $83.23 | 4400 |
| 2026-04-14 | 80.98 | $83.65 | 3734 |
| 2026-04-13 | 80.35 | $82.97 | 11013 |
| 2026-04-10 | 79.75 | $82.49 | 4000 |
| 2026-04-09 | 79.16 | $82.28 | 7448 |
| 2026-04-08 | 78.53 | $82.15 | 3500 |
| 2026-04-07 | 77.81 | $79.20 | 1600 |
| 2026-04-06 | 77.62 | $79.28 | 9300 |
| 2026-04-02 | 77.37 | $78.85 | 8220 |
| 2026-04-01 | 77.19 | $79.40 | 8100 |
| 2026-03-31 | 76.86 | $78.43 | 15029 |
| 2026-03-30 | 76.70 | $76.02 | 6147 |
| 2026-03-27 | 77.03 | $76.21 | 29511 |
| 2026-03-26 | 77.38 | $76.57 | 7000 |
| 2026-03-25 | 77.72 | $78.23 | 13200 |
| 2026-03-24 | 77.77 | $76.94 | 16840 |
| 2026-03-23 | 78.11 | $77.24 | 9220 |
| 2026-03-20 | 78.44 | $75.67 | 11200 |
| 2026-03-19 | 79.17 | $77.78 | 5732 |
| 2026-03-18 | 79.58 | $78.12 | 8226 |
| 2026-03-17 | 79.99 | $79.25 | 8600 |
| 2026-03-16 | 80.23 | $78.75 | 8615 |
| 2026-03-13 | 80.62 | $77.54 | 13817 |
| 2026-03-12 | 81.32 | $78.65 | 12437 |
| 2026-03-11 | 81.91 | $80.24 | 17016 |
| 2026-03-10 | 82.25 | $80.15 | 7600 |
| 2026-03-09 | 82.67 | $79.80 | 23100 |
| 2026-03-06 | 83.23 | $79.52 | 11400 |
| 2026-03-05 | 83.94 | $80.19 | 24101 |
| 2026-03-04 | 84.60 | $81.71 | 5200 |
| 2026-03-03 | 85.05 | $81.24 | 21421 |
| 2026-03-02 | 85.66 | $84.35 | 22800 |
| 2026-02-27 | 85.70 | $85.35 | 11519 |
| 2026-02-26 | 85.52 | $85.44 | 11338 |
| 2026-02-25 | 85.29 | $85.75 | 3340 |
| 2026-02-24 | 84.94 | $85.13 | 16738 |
| 2026-02-23 | 84.65 | $84.63 | 17300 |
| 2026-02-20 | 84.40 | $84.77 | 11721 |
| 2026-02-19 | 84.08 | $83.85 | 8914 |
| 2026-02-18 | 83.88 | $83.87 | 16101 |
| 2026-02-17 | 83.63 | $83.58 | 19400 |
| 2026-02-13 | 83.40 | $83.67 | 18826 |
| 2026-02-12 | 83.10 | $83.37 | 25305 |
| 2026-02-11 | 82.79 | $84.26 | 16100 |
| 2026-02-10 | 82.24 | $83.40 | 13700 |
| 2026-02-09 | 81.78 | $83.15 | 11800 |
| 2026-02-06 | 81.27 | $81.81 | 15548 |
| 2026-02-05 | 80.96 | $79.91 | 12000 |
| 2026-02-04 | 81.00 | $81.23 | 18921 |
| 2026-02-03 | 80.74 | $80.78 | 37000 |
| 2026-02-02 | 80.54 | $79.84 | 27600 |
| 2026-01-30 | 80.48 | $79.62 | 49000 |
| 2026-01-29 | 80.46 | $81.46 | 33230 |
| 2026-01-28 | 80.03 | $81.08 | 10902 |
| 2026-01-27 | 79.60 | $81.32 | 18500 |
| 2026-01-26 | 79.05 | $80.08 | 42500 |
| 2026-01-23 | 78.66 | $79.60 | 10500 |
| 2026-01-22 | 78.29 | $79.13 | 20100 |
| 2026-01-21 | 77.97 | $78.56 | 10405 |
| 2026-01-20 | 77.70 | $77.50 | 25368 |
| 2026-01-16 | 77.60 | $77.93 | 10300 |
| 2026-01-15 | 77.39 | $77.91 | 14807 |
| 2026-01-14 | 77.15 | $77.86 | 15300 |
| 2026-01-13 | 76.87 | $77.28 | 12325 |
| 2026-01-12 | 76.66 | $77.60 | 14800 |
| 2026-01-09 | 76.34 | $76.87 | 63501 |
| 2026-01-08 | 76.12 | $76.41 | 8720 |
| 2026-01-07 | 75.96 | $76.35 | 20107 |
| 2026-01-06 | 75.78 | $76.58 | 18620 |
| 2026-01-05 | 75.52 | $76.36 | 6211 |
| 2026-01-02 | 75.26 | $75.60 | 8744 |
| 2025-12-31 | 75.11 | $74.79 | 7800 |
| 2025-12-30 | 75.10 | $75.09 | 15900 |
| 2025-12-29 | 75.03 | $74.82 | 24808 |
| 2025-12-26 | 75.00 | $75.16 | 9500 |
| 2025-12-24 | 74.89 | $75.08 | 3611 |
| 2025-12-23 | 74.77 | $75.04 | 3615 |
| 2025-12-22 | 74.64 | $74.64 | 10630 |
| 2025-12-19 | 74.57 | $74.09 | 18537 |
| 2025-12-18 | 74.60 | $73.54 | 59400 |
| 2025-12-17 | 74.75 | $74.39 | 18200 |
| 2025-12-16 | 74.74 | $74.64 | 8033 |
| 2025-12-15 | 74.67 | $75.13 | 9013 |
| 2025-12-12 | 74.48 | $74.75 | 19113 |
| 2025-12-11 | 74.33 | $75.09 | 19548 |
| 2025-12-10 | 74.09 | $74.80 | 26000 |
| 2025-12-09 | 73.86 | $73.97 | 2415 |
| 2025-12-08 | 73.77 | $74.02 | 6500 |
| 2025-12-05 | 73.65 | $74.30 | 17611 |
| 2025-12-04 | 73.44 | $74.10 | 8627 |
| 2025-12-03 | 73.25 | $74.03 | 8051 |
| 2025-12-02 | 73.03 | $73.71 | 729 |
| 2025-12-01 | 72.85 | $73.57 | 10800 |
| 2025-11-28 | 72.66 | $73.78 | 8805 |
| 2025-11-26 | 72.40 | $73.28 | 11400 |
| 2025-11-25 | 72.21 | $72.53 | 15930 |
| 2025-11-24 | 72.13 | $71.74 | 8001 |
| 2025-11-21 | 72.22 | $71.36 | 20745 |
| 2025-11-20 | 72.39 | $70.76 | 20028 |
| 2025-11-19 | 72.72 | $71.78 | 3838 |
| 2025-11-18 | 72.89 | $71.89 | 6511 |
| 2025-11-17 | 73.06 | $72.46 | 2227 |
| 2025-11-14 | 73.13 | $73.33 | 16000 |
| 2025-11-13 | 73.03 | $73.26 | 12236 |
| 2025-11-12 | 72.92 | $73.92 | 5508 |
| 2025-11-11 | 72.65 | $73.39 | 13200 |
| 2025-11-10 | 72.46 | $73.13 | 7289 |
| 2025-11-07 | 72.28 | $72.02 | 7321 |
| 2025-11-06 | 72.30 | $71.84 | 12800 |
| 2025-11-05 | 72.37 | $71.95 | 939 |
| 2025-11-04 | 72.42 | $71.34 | 1025 |
| 2025-11-03 | 72.61 | $72.31 | 1212 |
| 2025-10-31 | 72.61 | $72.25 | 7120 |
| 2025-10-30 | 72.63 | $72.44 | 8622 |
| 2025-10-29 | 72.61 | $72.61 | 23530 |
| 2025-10-28 | 72.55 | $72.85 | 6700 |
| 2025-10-27 | 72.43 | $73.03 | 8244 |
| 2025-10-24 | 72.24 | $72.61 | 6100 |
| 2025-10-23 | 72.11 | $72.41 | 5836 |
| 2025-10-22 | 72.00 | $71.84 | 14732 |
| 2025-10-21 | 71.98 | $71.59 | 19520 |
| 2025-10-20 | 72.02 | $72.39 | 6848 |
| 2025-10-17 | 71.89 | $71.72 | 1800 |
| 2025-10-16 | 71.88 | $71.94 | 15800 |
| 2025-10-15 | 71.82 | $71.69 | 10914 |
| 2025-10-14 | 71.79 | $71.10 | 15000 |
| 2025-10-13 | 71.89 | $71.19 | 2900 |
| 2025-10-10 | 71.98 | $70.11 | 13812 |
| 2025-10-09 | 72.31 | $71.80 | 3600 |
| 2025-10-08 | 72.33 | $72.28 | 3625 |
| 2025-10-07 | 72.25 | $72.00 | 5200 |
| 2025-10-06 | 72.21 | $72.49 | 22142 |
| 2025-10-03 | 72.05 | $72.33 | 4300 |
| 2025-10-02 | 71.90 | $71.87 | 1700 |
| 2025-10-01 | 71.82 | $71.99 | 1400 |
| 2025-09-30 | 71.70 | $71.70 | 10100 |
| 2025-09-29 | 71.61 | $71.38 | 7700 |
| 2025-09-26 | 71.57 | $71.06 | 18100 |
| 2025-09-25 | 71.59 | $70.68 | 7700 |
| 2025-09-24 | 71.68 | $71.03 | 1400 |
| 2025-09-23 | 71.71 | $71.47 | 6840 |
| 2025-09-22 | 71.65 | $71.59 | 4400 |
| 2025-09-19 | 71.55 | $71.21 | 4318 |
| 2025-09-18 | 71.50 | $71.38 | 1522 |
| 2025-09-17 | 71.41 | $71.42 | 8049 |
| 2025-09-16 | 71.28 | $71.67 | 3800 |
| 2025-09-15 | 71.08 | $71.55 | 5226 |
| 2025-09-12 | 70.87 | $71.12 | 6600 |
| 2025-09-11 | 70.70 | $71.39 | 7100 |
| 2025-09-10 | 70.45 | $70.71 | 10800 |
| 2025-09-09 | 70.29 | $70.54 | 6200 |
| 2025-09-08 | 70.14 | $70.67 | 2800 |
| 2025-09-05 | 69.93 | $69.96 | 11100 |
| 2025-09-04 | 69.84 | $69.42 | 3225 |
| 2025-09-03 | 69.84 | $69.27 | 5000 |
| 2025-09-02 | 69.86 | $69.15 | 4242 |
| 2025-08-29 | 69.91 | $69.58 | 6800 |
| 2025-08-28 | 69.88 | $69.84 | 700 |
| 2025-08-27 | 69.77 | $69.51 | 5800 |
| 2025-08-26 | 69.71 | $69.67 | 4631 |
| 2025-08-25 | 69.61 | $69.67 | 5624 |
| 2025-08-22 | 69.48 | $70.28 | 717 |
| 2025-08-21 | 69.20 | $69.15 | 900 |
| 2025-08-20 | 69.10 | $69.18 | 5237 |
| 2025-08-19 | 68.98 | $69.16 | 13600 |
| 2025-08-18 | 68.83 | $69.33 | 2618 |
| 2025-08-15 | 68.62 | $69.24 | 8200 |
| 2025-08-14 | 68.40 | $68.89 | 2100 |
| 2025-08-13 | 68.20 | $69.12 | 8700 |
| 2025-08-12 | 67.92 | $68.77 | 1527 |
| 2025-08-11 | 67.67 | $67.94 | 4700 |
| 2025-08-08 | 67.54 | $68.16 | 4600 |
| 2025-08-07 | 67.35 | $67.82 | 8200 |
| 2025-08-06 | 67.20 | $67.47 | 8900 |
| 2025-08-05 | 67.09 | $67.12 | 18031 |
| 2025-08-04 | 67.03 | $66.71 | 21426 |
| 2025-08-01 | 67.05 | $65.98 | 11612 |
| 2025-07-31 | 67.22 | $66.08 | 23600 |
| 2025-07-30 | 67.40 | $66.40 | 20439 |
| 2025-07-29 | 67.54 | $67.09 | 3934 |
| 2025-07-28 | 67.54 | $66.94 | 16730 |
| 2025-07-25 | 67.58 | $67.82 | 5825 |
| 2025-07-24 | 67.43 | $68.01 | 10149 |
| 2025-07-23 | 67.21 | $68.39 | 13437 |
| 2025-07-22 | 66.87 | $67.20 | 9700 |
| 2025-07-21 | 66.72 | $66.76 | 4310 |
| 2025-07-18 | 66.64 | $66.24 | 4500 |
| 2025-07-17 | 66.66 | $66.38 | 3504 |
| 2025-07-16 | 66.64 | $66.24 | 10925 |
| 2025-07-15 | 66.64 | $66.07 | 5624 |
| 2025-07-14 | 66.68 | $66.51 | 8836 |
| 2025-07-11 | 66.62 | $66.39 | 6600 |
| 2025-07-10 | 66.58 | $66.70 | 12623 |
| 2025-07-09 | 66.46 | $66.60 | 7400 |
| 2025-07-08 | 66.34 | $66.22 | 9729 |
| 2025-07-07 | 66.27 | $65.65 | 9204 |
| 2025-07-03 | 66.30 | $66.41 | 3339 |
| 2025-07-02 | 66.18 | $66.20 | 7100 |
| 2025-07-01 | 66.08 | $65.87 | 8411 |
| 2025-06-30 | 66.02 | $65.80 | 10713 |
| 2025-06-27 | 65.97 | $65.53 | 8218 |
| 2025-06-26 | 65.96 | $65.34 | 288700 |
| 2025-06-25 | 65.98 | $65.63 | 10000 |
| 2025-06-24 | 65.94 | $65.78 | 1800 |
| 2025-06-23 | 65.85 | $64.98 | 6100 |
| 2025-06-20 | 65.91 | $64.66 | 3500 |
| 2025-06-18 | 66.04 | $65.21 | 9117 |
| 2025-06-17 | 66.08 | $65.16 | 6211 |
| 2025-06-16 | 66.11 | $65.88 | 6530 |
| 2025-06-13 | 66.00 | $65.50 | 4100 |
| 2025-06-12 | 65.94 | $66.12 | 4400 |
| 2025-06-11 | 65.73 | $65.65 | 9600 |
| 2025-06-10 | 65.57 | $65.55 | 3800 |
| 2025-06-09 | 65.41 | $65.45 | 3600 |
| 2025-06-06 | 65.23 | $65.22 | 2942 |
| 2025-06-05 | 65.06 | $64.99 | 5708 |
| 2025-06-04 | 64.90 | $65.00 | 4200 |
| 2025-06-03 | 64.71 | $64.61 | 2515 |
| 2025-06-02 | 64.56 | $64.86 | 1417 |
| 2025-05-30 | 64.33 | $64.19 | 5002 |
| 2025-05-29 | 64.19 | $64.25 | 9700 |
| 2025-05-28 | 64.01 | $63.92 | 8000 |
| 2025-05-27 | 63.86 | $64.32 | 7900 |
| 2025-05-23 | 63.59 | $63.77 | 5100 |
| 2025-05-22 | 63.38 | $63.40 | 6200 |
| 2025-05-21 | 63.22 | $63.47 | 5422 |
| 2025-05-20 | 63.00 | $63.58 | 11600 |
| 2025-05-19 | 62.72 | $63.25 | 2800 |
| 2025-05-16 | 62.45 | $62.79 | 3916 |
| 2025-05-15 | 62.23 | $62.66 | 1100 |
| 2025-05-14 | 62.00 | $62.27 | 12719 |
| 2025-05-13 | 61.80 | $62.40 | 1200 |
| 2025-05-12 | 61.54 | $62.05 | 4516 |
| 2025-05-09 | 61.31 | $61.71 | 12600 |
| 2025-05-08 | 61.10 | $61.17 | 17926 |
| 2025-05-07 | 60.96 | $61.38 | 9900 |
| 2025-05-06 | 60.75 | $61.77 | 18100 |
| 2025-05-05 | 60.43 | $61.64 | 24000 |
| 2025-05-02 | 60.07 | $61.33 | 4914 |
| 2025-05-01 | 59.71 | $60.27 | 1300 |
| 2025-04-30 | 59.52 | $60.51 | 18500 |
| 2025-04-29 | 59.24 | $60.58 | 4400 |
| 2025-04-28 | 58.90 | $60.49 | 8137 |
| 2025-04-25 | 58.52 | $60.02 | 11400 |
| 2025-04-24 | 58.18 | $60.01 | 6019 |
| 2025-04-23 | 57.79 | $59.30 | 30610 |
| 2025-04-22 | 57.48 | $59.29 | 14741 |
| 2025-04-21 | 57.13 | $58.34 | 1300 |
| 2025-04-17 | 56.92 | $58.51 | 301544 |
| 2025-04-16 | 56.65 | $57.91 | 1500 |
| 2025-04-15 | 56.46 | $57.92 | 1202 |
| 2025-04-14 | 56.25 | $57.54 | 2000 |
| 2025-04-11 | 56.08 | $56.82 | 3900 |
| 2025-04-10 | 56.05 | $55.22 | 72817 |
| 2025-04-09 | 56.36 | $55.98 | 12002 |
| 2025-04-08 | 56.56 | $52.39 | 37902 |
| 2025-04-07 | 57.55 | $52.80 | 10600 |
| 2025-04-04 | 58.63 | $54.18 | 4800 |
| 2025-04-03 | 59.58 | $57.92 | 3220 |
| 2025-04-02 | 59.90 | $59.22 | 514 |
| 2025-04-01 | 60.00 | $59.07 | 3800 |
| 2025-03-31 | 60.13 | $58.96 | 1238 |
| 2025-03-28 | 60.32 | $59.41 | 75500 |
| 2025-03-27 | 60.43 | $60.07 | 1100 |
| 2025-03-26 | 60.41 | $59.93 | 500 |
| 2025-03-25 | 60.42 | $60.35 | 3447 |
| 2025-03-24 | 60.34 | $60.08 | 627 |
| 2025-03-21 | 60.29 | $59.99 | 1100 |
| 2025-03-20 | 60.25 | $60.29 | 1327 |
| 2025-03-19 | 60.14 | $60.84 | 500 |
| 2025-03-18 | 59.89 | $60.66 | 1025 |
| 2025-03-17 | 59.62 | $60.57 | 1300 |
| 2025-03-14 | 59.34 | $59.82 | 733 |
| 2025-03-13 | 59.16 | $58.84 | 1213 |
| 2025-03-12 | 59.15 | $59.07 | 143 |
| 2025-03-11 | 59.09 | $58.72 | 2303 |
| 2025-03-10 | 59.09 | $58.78 | 1900 |
| 2025-03-07 | 59.07 | $59.97 | 700 |
| 2025-03-06 | 58.80 | $59.28 | 213 |
| 2025-03-05 | 58.62 | $59.51 | 500 |
| 2025-03-04 | 58.37 | $57.98 | 1034 |
| 2025-03-03 | 58.39 | $58.02 | 3921 |
| 2025-02-28 | 58.40 | $57.70 | 700 |
| 2025-02-27 | 58.48 | $58.01 | 1100 |
| 2025-02-26 | 58.50 | $58.59 | 418 |
| 2025-02-25 | 58.40 | $58.50 | 100 |
| 2025-02-24 | 58.30 | $58.19 | 640 |
| 2025-02-21 | 58.24 | $58.18 | 2205 |
| 2025-02-20 | 58.18 | $58.66 | 108 |
| 2025-02-19 | 58.00 | $58.29 | 502 |
| 2025-02-18 | 57.86 | $58.64 | 400 |
| 2025-02-14 | 57.62 | $58.30 | 1216 |
| 2025-02-13 | 57.41 | $58.19 | 421 |
| 2025-02-12 | 57.19 | $57.66 | 100 |
| 2025-02-11 | 57.05 | $57.52 | 449 |
| 2025-02-10 | 56.91 | $57.48 | 600 |
| 2025-02-07 | 56.75 | $57.11 | 1435 |
| 2025-02-06 | 56.64 | $57.36 | 100 |
| 2025-02-05 | 56.46 | $57.12 | 400 |
| 2025-02-04 | 56.30 | $56.71 | 438 |
| 2025-02-03 | 56.21 | $56.04 | 1628 |
| 2025-01-31 | 56.24 | $56.59 | 300 |
| 2025-01-30 | 56.15 | $57.16 | 100 |
| 2025-01-29 | 55.93 | $56.52 | 127 |
| 2025-01-28 | 55.82 | $56.37 | 400 |
| 2025-01-27 | 55.71 | $56.49 | 200 |
| 2025-01-24 | 55.57 | $56.64 | 100 |
| 2025-01-23 | 55.37 | $56.50 | 1334 |
| 2025-01-22 | 55.17 | $56.17 | 2900 |
| 2025-01-21 | 55.01 | $56.40 | 2825 |
| 2025-01-17 | 54.79 | $55.51 | 3600 |
| 2025-01-16 | 54.71 | $55.20 | 100 |
| 2025-01-15 | 54.69 | $55.23 | 4335 |
| 2025-01-14 | 54.67 | $54.64 | 100 |
| 2025-01-13 | 54.78 | $54.24 | 400 |
| 2025-01-10 | 54.99 | $54.36 | 300 |
| 2025-01-08 | 55.21 | $55.32 | 1600 |
| 2025-01-07 | 55.27 | $55.60 | 400 |
| 2025-01-06 | 55.29 | $55.70 | 5200 |
| 2025-01-03 | 55.29 | $55.45 | 4000 |
| 2025-01-02 | 55.35 | $55.23 | 1600 |
| 2024-12-31 | 55.47 | $55.29 | 2016 |
| 2024-12-30 | 55.60 | $55.30 | 2800 |
| 2024-12-27 | 55.76 | $55.44 | 800 |
| 2024-12-26 | 55.92 | $55.67 | 3316 |
| 2024-12-24 | 56.05 | $55.40 | 242 |
| 2024-12-23 | 56.27 | $55.21 | 712 |
| 2024-12-20 | 56.57 | $54.99 | 500 |
| 2024-12-19 | 56.97 | $54.86 | 332 |
| 2024-12-18 | 57.46 | $55.97 | 200 |
| 2024-12-17 | 57.79 | $57.18 | 100 |
| 2024-12-16 | 57.93 | $57.51 | 600 |
| 2024-12-13 | 58.02 | $57.86 | 100 |
| 2024-12-12 | 58.04 | $58.02 | 404 |
| 2024-12-11 | 58.04 | $58.54 | 444 |
| 2024-12-10 | 57.93 | $58.22 | 1246 |
| 2024-12-09 | 57.87 | $58.68 | 942 |
| 2024-12-06 | 57.70 | $58.33 | 1137 |
| 2024-12-05 | 57.57 | $58.46 | 700 |
| 2024-12-04 | 57.40 | $58.14 | 2100 |
| 2024-12-03 | 57.28 | $58.18 | 719 |
| 2024-12-02 | 57.12 | $57.79 | 300 |
| 2024-11-29 | 57.02 | $57.79 | 100 |
| 2024-11-27 | 56.92 | $57.24 | 500 |
| 2024-11-26 | 56.91 | $56.97 | 236 |
| 2024-11-25 | 56.96 | $57.38 | 200 |
| 2024-11-22 | 56.94 | $57.21 | 244 |
| 2024-11-21 | 56.95 | $57.08 | 200 |
| 2024-11-20 | 57.00 | $57.01 | 100 |
| 2024-11-19 | 57.07 | $57.16 | 100 |
| 2024-11-18 | 57.13 | $57.13 | 709 |
| 2024-11-15 | 57.20 | $56.59 | 203 |
| 2024-11-14 | 57.41 | $56.51 | 200 |
| 2024-11-13 | 57.66 | $56.58 | 719 |
| 2024-11-12 | 57.95 | $56.90 | 500 |
| 2024-11-11 | 58.22 | $57.93 | 315 |
| 2024-11-08 | 58.32 | $58.07 | 1900 |
| 2024-11-07 | 58.40 | $59.23 | 437 |
| 2024-11-06 | 58.25 | $58.14 | 400 |
| 2024-11-05 | 58.32 | $58.71 | 200 |
| 2024-11-04 | 58.27 | $58.06 | 447 |
| 2024-11-01 | 58.36 | $57.90 | 126 |
| 2024-10-31 | 58.49 | $57.81 | 100 |
| 2024-10-30 | 58.67 | $58.06 | 100 |
| 2024-10-29 | 58.83 | $58.24 | 200 |
| 2024-10-28 | 58.97 | $58.61 | 200 |
| 2024-10-25 | 59.06 | $58.30 | 100 |
| 2024-10-24 | 59.23 | $58.48 | 300 |
| 2024-10-23 | 59.39 | $58.28 | 310 |
| 2024-10-22 | 59.62 | $58.89 | 200 |
| 2024-10-21 | 59.75 | $58.96 | 4300 |
| 2024-10-18 | 59.89 | $59.62 | 941 |
| 2024-10-17 | 59.91 | $59.16 | 100 |
| 2024-10-16 | 60.03 | $59.41 | 211 |
| 2024-10-15 | 60.12 | $59.01 | 522 |
| 2024-10-14 | 60.30 | $59.85 | 204 |
| 2024-10-11 | 60.32 | $59.92 | 237 |
| 2024-10-10 | 60.33 | $59.67 | 213 |
| 2024-10-09 | 60.40 | $59.55 | 200 |
| 2024-10-08 | 60.49 | $59.76 | 200 |
| 2024-10-07 | 60.55 | $60.44 | 200 |
| 2024-10-04 | 60.48 | $60.46 | 100 |
| 2024-10-03 | 60.38 | $59.93 | 325 |
| 2024-10-02 | 60.37 | $60.60 | 300 |
| 2024-10-01 | 60.21 | $60.47 | 200 |
| 2024-09-30 | 60.05 | $60.60 | 1245 |
| 2024-09-27 | 59.83 | $60.82 | 106 |
| 2024-09-26 | 59.53 | $60.95 | 400 |
| 2024-09-25 | 59.14 | $59.52 | 100 |
| 2024-09-24 | 58.99 | $60.14 | 605 |
| 2024-09-23 | 58.69 | $59.35 | 800 |
| 2024-09-20 | 58.50 | $59.04 | 840 |
| 2024-09-19 | 58.34 | $59.38 | 600 |
| 2024-09-18 | 58.08 | $58.29 | 100 |
| 2024-09-17 | 58.01 | $58.32 | 100 |
| 2024-09-16 | 57.91 | $58.46 | 1714 |
| 2024-09-13 | 57.78 | $57.99 | 200 |
| 2024-09-12 | 57.72 | $57.58 | 100 |
| 2024-09-11 | 57.73 | $57.06 | 100 |
| 2024-09-10 | 57.86 | $56.92 | 100 |
| 2024-09-09 | 58.03 | $57.22 | 331 |
| 2024-09-06 | 58.17 | $56.82 | 400 |
| 2024-09-05 | 58.41 | $57.91 | 700 |
| 2024-09-04 | 58.46 | $57.78 | 930 |
| 2024-09-03 | 58.55 | $57.86 | 200 |
| 2024-08-30 | 58.62 | $59.01 | 100 |
| 2024-08-29 | 58.46 | $58.84 | 338 |
| 2024-08-28 | 58.31 | $58.69 | 238 |
| 2024-08-27 | 58.16 | $59.16 | 100 |
| 2024-08-26 | 57.88 | $58.91 | 1200 |
| 2024-08-23 | 57.61 | $59.09 | 100 |
| 2024-08-22 | 57.26 | $57.94 | 3300 |
| 2024-08-21 | 57.09 | $58.43 | 742 |
| 2024-08-20 | 56.79 | $58.06 | 343 |
| 2024-08-19 | 56.52 | $58.34 | 100 |
| 2024-08-16 | 56.14 | $57.63 | 100 |
| 2024-08-15 | 55.86 | $57.16 | 100 |
| 2024-08-14 | 55.64 | $56.57 | 100 |
| 2024-08-13 | 55.50 | $56.49 | 100 |
| 2024-08-12 | 55.36 | $55.71 | 100 |
| 2024-08-09 | 55.37 | $55.59 | 105 |
| 2024-08-08 | 55.42 | $55.24 | 100 |
| 2024-08-07 | 55.54 | $54.39 | 100 |
| 2024-08-06 | 55.87 | $54.03 | 3000 |
| 2024-08-05 | 56.33 | $53.94 | 246 |
| 2024-08-02 | 56.89 | $55.54 | 600 |
| 2024-08-01 | 57.21 | $56.54 | 2000 |
| 2024-07-31 | 57.36 | $57.92 | 400 |
| 2024-07-30 | 57.25 | $57.11 | 800 |
| 2024-07-29 | 57.29 | $56.99 | 1500 |
| 2024-07-26 | 57.36 | $57.19 | 100 |
| 2024-07-25 | 57.40 | $56.52 | 100 |
| 2024-07-24 | 57.59 | $56.71 | 3439 |
| 2024-07-23 | 57.77 | $57.40 | 600 |
| 2024-07-22 | 57.84 | $57.78 | 100 |
| 2024-07-19 | 57.83 | $57.31 | 100 |
| 2024-07-18 | 57.92 | $57.80 | 109 |
| 2024-07-17 | 57.92 | $58.33 | 900 |
| 2024-07-16 | 57.80 | $58.49 | 800 |
| 2024-07-15 | 57.64 | $58.14 | 108 |
| 2024-07-12 | 57.52 | $58.52 | 300 |
| 2024-07-11 | 57.30 | $58.13 | 100 |
| 2024-07-10 | 57.13 | $57.70 | 400 |
| 2024-07-09 | 57.02 | $57.17 | 500 |
| 2024-07-08 | 57.00 | $57.34 | 400 |
| 2024-07-05 | 56.95 | $57.68 | 100 |
| 2024-07-03 | 56.82 | $57.47 | 311 |
| 2024-07-02 | 56.72 | $56.73 | 143 |
| 2024-07-01 | 56.75 | $56.58 | 110 |
| 2024-06-28 | 56.83 | $56.40 | 122 |
| 2024-06-27 | 56.96 | $56.28 | 516 |
| 2024-06-26 | 57.13 | $56.20 | 1215 |
| 2024-06-25 | 57.35 | $57.39 | 339 |
| 2024-06-24 | 57.36 | $57.52 | 19425 |
| 2024-06-21 | 57.34 | $56.92 | 905 |
| 2024-06-20 | 57.44 | $57.27 | 100 |
| 2024-06-18 | 57.49 | $57.24 | 100 |
| 2024-06-17 | 57.56 | $56.87 | 100 |
| 2024-06-14 | 57.71 | $56.65 | 334 |
| 2024-06-13 | 57.93 | $57.02 | 100 |
| 2024-06-12 | 58.11 | $57.84 | 100 |
| 2024-06-11 | 58.14 | $57.27 | 1105 |
| 2024-06-10 | 58.30 | $57.90 | 201 |
| 2024-06-07 | 58.35 | $57.60 | 100 |
| 2024-06-06 | 58.47 | $58.24 | 100 |
| 2024-06-05 | 58.47 | $58.02 | 236 |
| 2024-06-04 | 58.51 | $57.80 | 606 |
| 2024-06-03 | 58.61 | $58.59 | 500 |
| 2024-05-31 | 58.55 | $58.43 | 500 |
| 2024-05-30 | 58.51 | $58.14 | 120 |
| 2024-05-29 | 58.53 | $57.74 | 600 |
| 2024-05-28 | 58.62 | $58.61 | 200 |
| 2024-05-24 | 58.55 | $58.37 | 500 |
| 2024-05-23 | 58.51 | $57.76 | 200 |
| 2024-05-22 | 58.58 | $58.16 | 300 |
| 2024-05-21 | 58.59 | $58.81 | 300 |
| 2024-05-20 | 58.45 | $58.92 | 1800 |
| 2024-05-17 | 58.26 | $58.87 | 146 |
| 2024-05-16 | 58.04 | $58.53 | 2021 |
| 2024-05-15 | 57.86 | $58.71 | 122 |
| 2024-05-14 | 57.61 | $58.24 | 2000 |
| 2024-05-13 | 57.41 | $57.86 | 305 |
| 2024-05-10 | 57.26 | $57.75 | 216 |
| 2024-05-09 | 57.11 | $57.67 | 1100 |
| 2024-05-08 | 56.94 | $57.35 | 300 |
| 2024-05-07 | 56.82 | $57.37 | 200 |
| 2024-05-06 | 56.67 | $57.51 | 205 |
| 2024-05-03 | 56.46 | $57.21 | 100 |
| 2024-05-02 | 56.28 | $56.79 | 100 |
| 2024-05-01 | 56.16 | $55.91 | 121 |
| 2024-04-30 | 56.21 | $56.04 | 100 |
| 2024-04-29 | 56.24 | $56.92 | 100 |
| 2024-04-26 | 56.08 | $56.46 | 100 |
| 2024-04-25 | 56.00 | $55.94 | 100 |
| 2024-04-24 | 56.02 | $56.00 | 243 |
| 2024-04-23 | 56.02 | $56.13 | 100 |
| 2024-04-22 | 56.00 | $55.72 | 100 |
| 2024-04-19 | 56.06 | $55.27 | 100 |
| 2024-04-18 | 56.22 | $55.23 | 100 |
| 2024-04-17 | 56.42 | $55.21 | 200 |
| 2024-04-16 | 56.66 | $55.09 | 230 |
| 2024-04-15 | 56.95 | $55.84 | 227 |
| 2024-04-12 | 57.13 | $56.04 | 100 |
| 2024-04-11 | 57.30 | $56.99 | 100 |
| 2024-04-10 | 57.29 | $56.83 | 100 |
| 2024-04-09 | 57.30 | $57.53 | 100 |
| 2024-04-08 | 57.17 | $57.42 | 100 |
| 2024-04-05 | 57.03 | $56.98 | 148 |
| 2024-04-04 | 56.97 | $56.80 | 240 |
| 2024-04-03 | 56.92 | $57.05 | 100 |
| 2024-04-02 | 56.81 | $56.57 | 100 |
| 2024-04-01 | 56.78 | $56.65 | 300 |
| 2024-03-28 | 56.73 | $56.79 | 602 |
| 2024-03-27 | 56.63 | $56.73 | 400 |
| 2024-03-26 | 56.52 | $56.37 | 715 |
| 2024-03-25 | 56.47 | $56.34 | 100 |
| 2024-03-22 | 56.42 | $56.30 | 200 |
| 2024-03-21 | 56.36 | $56.60 | 100 |
| 2024-03-20 | 56.22 | $56.57 | 100 |
| 2024-03-19 | 56.06 | $55.98 | 100 |
| 2024-03-18 | 56.00 | $55.86 | 5100 |
| 2024-03-15 | 55.94 | $55.81 | 100 |
| 2024-03-14 | 55.89 | $55.71 | 428 |
| 2024-03-13 | 55.84 | $55.97 | 100 |
| 2024-03-12 | 55.73 | $56.03 | 100 |
| 2024-03-11 | 55.58 | $55.67 | 200 |
| 2024-03-08 | 55.47 | $55.92 | 600 |
| 2024-03-07 | 55.30 | $56.04 | 148 |
| 2024-03-06 | 55.07 | $55.62 | 100 |
| 2024-03-05 | 54.88 | $54.96 | 100 |
| 2024-03-04 | 54.81 | $55.07 | 100 |
| 2024-03-01 | 54.69 | $55.27 | 300 |
| 2024-02-29 | 54.51 | $54.69 | 100 |
| 2024-02-28 | 54.42 | $54.36 | 100 |
| 2024-02-27 | 54.38 | $54.70 | 100 |
| 2024-02-26 | 54.27 | $54.51 | 300 |
| 2024-02-23 | 54.17 | $54.74 | 100 |
| 2024-02-22 | 54.01 | $54.74 | 100 |
| 2024-02-21 | 53.82 | $54.22 | 100 |
| 2024-02-20 | 53.70 | $54.16 | 100 |
| 2024-02-16 | 53.58 | $54.06 | 100 |
| 2024-02-15 | 53.46 | $53.86 | 100 |
| 2024-02-14 | 53.36 | $53.30 | 100 |
| 2024-02-13 | 53.36 | $52.75 | 333 |
| 2024-02-12 | 53.48 | $53.71 | 600 |
| 2024-02-09 | 53.42 | $53.45 | 100 |
| 2024-02-08 | 53.39 | $53.37 | 100 |
| 2024-02-07 | 53.38 | $53.57 | 432 |
| 2024-02-06 | 53.33 | $53.57 | 100 |
| 2024-02-05 | 53.27 | $52.98 | 300 |
| 2024-02-02 | 53.32 | $53.37 | 100 |
| 2024-02-01 | 53.29 | $53.72 | 100 |
| 2024-01-31 | 53.19 | $53.23 | 240 |
| 2024-01-30 | 53.17 | $53.51 | 611 |
| 2024-01-29 | 53.09 | $53.62 | 200 |
| 2024-01-26 | 52.98 | $53.35 | 100 |
| 2024-01-25 | 52.90 | $53.24 | 200 |
| 2024-01-24 | 52.84 | $52.98 | 100 |
| 2024-01-23 | 52.82 | $52.44 | 343 |
| 2024-01-22 | 52.91 | $52.47 | 500 |
| 2024-01-19 | 53.01 | $52.41 | 300 |
| 2024-01-18 | 53.14 | $52.23 | 509 |
| 2024-01-17 | 53.32 | $51.85 | 610 |
| 2024-01-16 | 53.62 | $52.45 | 300 |
| 2024-01-12 | 53.84 | $53.48 | 108 |
| 2024-01-11 | 53.87 | $53.27 | 400 |
| 2024-01-10 | 53.95 | $53.34 | 100 |
| 2024-01-09 | 54.02 | $53.26 | 2000 |
| 2024-01-08 | 54.12 | $53.87 | 100 |
| 2024-01-05 | 54.10 | $53.62 | 1448 |
| 2024-01-04 | 54.13 | $53.49 | 200 |
| 2024-01-03 | 54.19 | $53.41 | 900 |
| 2024-01-02 | 54.27 | $53.72 | 241 |
| 2023-12-29 | 54.29 | $54.29 | 105 |
| 2023-12-28 | 54.19 | $54.29 | 146 |
| 2023-12-27 | 54.07 | $54.31 | 200 |
| 2023-12-26 | 53.92 | $54.09 | 109 |
| 2023-12-22 | 53.79 | $53.79 | 407 |
| 2023-12-21 | 53.70 | $53.67 | 100 |
| 2023-12-20 | 53.61 | $52.68 | 200 |
| 2023-12-19 | 53.72 | $54.25 | 117 |
| 2023-12-18 | 53.50 | $53.74 | 4800 |
| 2023-12-15 | 53.35 | $53.54 | 100 |
| 2023-12-14 | 53.22 | $54.01 | 134 |
| 2023-12-13 | 52.96 | $53.29 | 300 |
| 2023-12-12 | 52.80 | $52.53 | 200 |
| 2023-12-11 | 52.78 | $52.63 | — |
| 2023-12-08 | 52.72 | $52.54 | 102 |
| 2023-12-07 | 52.67 | $52.56 | 1424 |
| 2023-12-06 | 52.61 | $52.34 | 104 |
| 2023-12-05 | 52.58 | $52.23 | 100 |
| 2023-12-04 | 52.56 | $52.51 | 400 |
| 2023-12-01 | 52.47 | $53.01 | 834 |
| 2023-11-30 | 52.26 | $52.44 | 100 |
| 2023-11-29 | 52.13 | $52.44 | 100 |
| 2023-11-28 | 51.98 | $52.42 | 100 |
| 2023-11-27 | 51.80 | $52.14 | — |
| 2023-11-24 | 51.65 | $52.27 | 200 |
| 2023-11-22 | 51.45 | $51.86 | 100 |
| 2023-11-21 | 51.29 | $51.87 | 500 |
| 2023-11-20 | 51.10 | $52.17 | 100 |
| 2023-11-17 | 50.82 | $51.90 | 100 |
| 2023-11-16 | 50.54 | $51.27 | — |
| 2023-11-15 | 50.35 | $51.65 | 300 |
| 2023-11-14 | 50.05 | $51.59 | 100 |
| 2023-11-13 | 49.72 | $50.26 | — |
| 2023-11-10 | 49.61 | $50.12 | 4200 |
| 2023-11-09 | 49.51 | $49.72 | 100 |
| 2023-11-08 | 49.48 | $49.79 | 100 |
| 2023-11-07 | 49.44 | $50.09 | 100 |
| 2023-11-06 | 49.32 | $50.54 | 210 |
| 2023-11-03 | 49.09 | $50.70 | 100 |
| 2023-11-02 | 48.80 | $50.04 | 4017 |
| 2023-11-01 | 48.60 | $49.09 | 100 |
| 2023-10-31 | 48.57 | $48.74 | 500 |
| 2023-10-30 | 48.61 | $48.78 | — |
| 2023-10-27 | 48.66 | $48.30 | — |
| 2023-10-26 | 48.82 | $48.24 | 100 |
| 2023-10-25 | 49.02 | $48.49 | 100 |
| 2023-10-24 | 49.20 | $48.91 | 100 |
| 2023-10-23 | 49.33 | $48.60 | 100 |
| 2023-10-20 | 49.55 | $48.73 | 100 |
| 2023-10-19 | 49.78 | $49.28 | 100 |
| 2023-10-18 | 49.93 | $49.61 | — |
| 2023-10-17 | 50.04 | $50.33 | 200 |
| 2023-10-16 | 50.02 | $50.40 | 400 |
| 2023-10-13 | 49.98 | $49.95 | 100 |
| 2023-10-12 | 50.03 | $50.26 | 100 |
| 2023-10-11 | 50.03 | $50.73 | 100 |
| 2023-10-10 | 49.93 | $50.67 | 100 |
| 2023-10-09 | 49.83 | $49.92 | 182 |
| 2023-10-06 | 49.87 | $49.99 | 100 |
| 2023-10-05 | 49.91 | $49.33 | 14 |
| 2023-10-04 | 50.09 | $48.89 | 100 |
| 2023-10-03 | 50.41 | $49.19 | 100 |
| 2023-10-02 | 50.71 | $49.97 | 400 |
| 2023-09-29 | 50.90 | $50.67 | 124 |
| 2023-09-28 | 50.97 | $50.82 | 200 |
| 2023-09-27 | 51.02 | $50.38 | 100 |
| 2023-09-26 | 51.18 | $50.35 | 200 |
| 2023-09-25 | 51.36 | $51.00 | 127 |
| 2023-09-22 | 51.44 | $51.15 | 5824 |
| 2023-09-21 | 51.51 | $50.98 | 200 |
| 2023-09-20 | 51.61 | $51.67 | 100 |
| 2023-09-19 | 51.59 | $51.90 | 100 |
| 2023-09-18 | 51.52 | $51.76 | 100 |
| 2023-09-15 | 51.46 | $51.89 | 100 |
| 2023-09-14 | 51.37 | $52.03 | 100 |
| 2023-09-13 | 51.23 | $51.35 | 506 |
| 2023-09-12 | 51.22 | $51.44 | 100 |
| 2023-09-11 | 51.18 | $51.55 | 100 |
| 2023-09-08 | 51.12 | $51.05 | 5603 |
| 2023-09-07 | 51.15 | $51.02 | 500 |
| 2023-09-06 | 51.19 | $51.33 | 108 |
| 2023-09-05 | 51.18 | $51.51 | 100 |
| 2023-09-01 | 51.13 | $51.81 | 100 |
| 2023-08-31 | 51.00 | $51.52 | 100 |
| 2023-08-30 | 50.92 | $51.66 | 100 |
| 2023-08-29 | 50.80 | $51.72 | 100 |
| 2023-08-28 | 50.65 | $51.00 | 100 |
| 2023-08-25 | 50.63 | $50.46 | 100 |
| 2023-08-24 | 50.72 | $50.24 | 100 |
| 2023-08-23 | 50.87 | $50.82 | 406 |
| 2023-08-22 | 50.93 | $50.36 | 238 |
| 2023-08-21 | 51.10 | $50.43 | 103 |
| 2023-08-18 | 51.28 | $50.26 | 200 |
| 2023-08-17 | 51.53 | $50.44 | 500 |
| 2023-08-16 | 51.79 | $50.50 | 100 |
| 2023-08-15 | 52.07 | $50.83 | 100 |
| 2023-08-14 | 52.32 | $51.47 | 100 |
| 2023-08-11 | 52.49 | $51.76 | 200 |
| 2023-08-10 | 52.61 | $52.10 | 100 |
| 2023-08-09 | 52.69 | $52.05 | 128 |
| 2023-08-08 | 52.78 | $52.00 | 201 |
| 2023-08-07 | 52.90 | $52.46 | 135 |
| 2023-08-04 | 52.93 | $52.21 | 329 |
| 2023-08-03 | 53.03 | $51.93 | 103 |
| 2023-08-02 | 53.19 | $51.99 | 200 |
| 2023-08-01 | 53.36 | $52.98 | 626 |
| 2023-07-31 | 53.34 | $53.65 | 131 |
| 2023-07-28 | 53.18 | $53.54 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
86.14
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.37
Average
63.93
Maximum
86.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 86.14 | $86.41 | 15711 |
| 2026-08-11 | 85.77 | $85.95 | 11900 |
| 2026-08-10 | 85.45 | $86.11 | 11705 |
| 2026-08-07 | 84.99 | $86.20 | 5008 |
| 2026-08-06 | 84.39 | $85.42 | 8700 |
| 2026-08-05 | 83.90 | $85.24 | 1739 |
| 2026-08-04 | 83.35 | $84.94 | 8700 |
| 2026-08-03 | 82.76 | $83.66 | 3000 |
| 2026-07-31 | 82.46 | $83.03 | 7500 |
| 2026-07-30 | 82.29 | $83.54 | 27800 |
| 2026-07-29 | 81.92 | $81.25 | 14828 |
| 2026-07-28 | 82.20 | $82.06 | 12020 |
| 2026-07-27 | 82.29 | $82.63 | 7308 |
| 2026-07-24 | 82.23 | $82.41 | 9146 |
| 2026-07-23 | 82.23 | $82.33 | 3706 |
| 2026-07-22 | 82.26 | $83.14 | 5717 |
| 2026-07-21 | 82.04 | $82.69 | 14832 |
| 2026-07-20 | 81.93 | $81.30 | 1400 |
| 2026-07-17 | 82.23 | $81.92 | 12800 |
| 2026-07-16 | 82.42 | $82.43 | 5400 |
| 2026-07-15 | 82.49 | $83.26 | 3900 |
| 2026-07-14 | 82.32 | $82.80 | 8347 |
| 2026-07-13 | 82.27 | $82.26 | 8027 |
| 2026-07-10 | 82.38 | $83.22 | 13700 |
| 2026-07-09 | 82.22 | $82.59 | 20300 |
| 2026-07-08 | 82.24 | $82.30 | 14505 |
| 2026-07-07 | 82.36 | $82.65 | 8300 |
| 2026-07-06 | 82.40 | $84.01 | 5825 |
| 2026-07-02 | 82.04 | $82.72 | 19338 |
| 2026-07-01 | 82.01 | $81.87 | 14000 |
| 2026-06-30 | 82.26 | $82.54 | 6039 |
| 2026-06-29 | 82.37 | $82.23 | 17100 |
| 2026-06-26 | 82.61 | $81.90 | 19145 |
| 2026-06-25 | 83.02 | $82.28 | 4510 |
| 2026-06-24 | 83.41 | $81.98 | 3608 |
| 2026-06-23 | 83.98 | $82.70 | 8600 |
| 2026-06-22 | 84.45 | $84.83 | 6147 |
| 2026-06-18 | 84.36 | $84.88 | 5300 |
| 2026-06-17 | 84.22 | $84.42 | 12148 |
| 2026-06-16 | 84.21 | $85.17 | 12516 |
| 2026-06-15 | 83.95 | $85.42 | 4700 |
| 2026-06-12 | 83.56 | $84.27 | 19629 |
| 2026-06-11 | 83.46 | $83.68 | 1540 |
| 2026-06-10 | 83.53 | $81.82 | 9400 |
| 2026-06-09 | 84.20 | $82.95 | 2530 |
| 2026-06-08 | 84.67 | $83.22 | 7524 |
| 2026-06-05 | 85.15 | $82.64 | 6719 |
| 2026-06-04 | 85.92 | $85.56 | 4147 |
| 2026-06-03 | 85.92 | $85.36 | 4100 |
| 2026-06-02 | 85.97 | $86.13 | 2700 |
| 2026-06-01 | 85.77 | $85.86 | 12400 |
| 2026-05-29 | 85.61 | $85.79 | 8639 |
| 2026-05-28 | 85.41 | $85.62 | 2210 |
| 2026-05-27 | 85.22 | $85.49 | 7600 |
| 2026-05-26 | 85.02 | $86.24 | 5643 |
| 2026-05-22 | 84.52 | $84.42 | 3217 |
| 2026-05-21 | 84.49 | $84.38 | 13161 |
| 2026-05-20 | 84.45 | $83.97 | 6200 |
| 2026-05-19 | 84.52 | $82.91 | 16100 |
| 2026-05-18 | 84.94 | $83.80 | 6730 |
| 2026-05-15 | 85.15 | $83.56 | 34700 |
| 2026-05-14 | 85.46 | $85.23 | 3703 |
| 2026-05-13 | 85.30 | $85.37 | 5234 |
| 2026-05-12 | 85.04 | $84.70 | 2845 |
| 2026-05-11 | 84.91 | $85.38 | 4023 |
| 2026-05-08 | 84.52 | $85.21 | 6000 |
| 2026-05-07 | 84.09 | $84.27 | 3300 |
| 2026-05-06 | 83.84 | $85.09 | 7000 |
| 2026-05-05 | 83.27 | $83.39 | 6734 |
| 2026-05-04 | 83.10 | $82.22 | 3137 |
| 2026-05-01 | 83.25 | $83.01 | 8202 |
| 2026-04-30 | 83.17 | $83.39 | 3335 |
| 2026-04-29 | 82.94 | $81.46 | 4300 |
| 2026-04-28 | 83.25 | $82.02 | 10700 |
| 2026-04-27 | 83.45 | $82.15 | 7719 |
| 2026-04-24 | 83.63 | $82.50 | 1939 |
| 2026-04-23 | 83.71 | $82.17 | 5600 |
| 2026-04-22 | 83.90 | $82.96 | 26300 |
| 2026-04-21 | 83.86 | $82.34 | 2806 |
| 2026-04-20 | 83.97 | $83.75 | 5700 |
| 2026-04-17 | 83.65 | $84.33 | 2024 |
| 2026-04-16 | 83.04 | $83.23 | 13326 |
| 2026-04-15 | 82.62 | $83.23 | 4400 |
| 2026-04-14 | 82.09 | $83.65 | 3734 |
| 2026-04-13 | 81.29 | $82.97 | 11013 |
| 2026-04-10 | 80.52 | $82.49 | 4000 |
| 2026-04-09 | 79.72 | $82.28 | 7448 |
| 2026-04-08 | 78.81 | $82.15 | 3500 |
| 2026-04-07 | 77.75 | $79.20 | 1600 |
| 2026-04-06 | 77.40 | $79.28 | 9300 |
| 2026-04-02 | 76.96 | $78.85 | 8220 |
| 2026-04-01 | 76.57 | $79.40 | 8100 |
| 2026-03-31 | 75.95 | $78.43 | 15029 |
| 2026-03-30 | 75.53 | $76.02 | 6147 |
| 2026-03-27 | 75.80 | $76.21 | 29511 |
| 2026-03-26 | 76.11 | $76.57 | 7000 |
| 2026-03-25 | 76.40 | $78.23 | 13200 |
| 2026-03-24 | 76.26 | $76.94 | 16840 |
| 2026-03-23 | 76.53 | $77.24 | 9220 |
| 2026-03-20 | 76.79 | $75.67 | 11200 |
| 2026-03-19 | 77.64 | $77.78 | 5732 |
| 2026-03-18 | 78.03 | $78.12 | 8226 |
| 2026-03-17 | 78.43 | $79.25 | 8600 |
| 2026-03-16 | 78.58 | $78.75 | 8615 |
| 2026-03-13 | 78.95 | $77.54 | 13817 |
| 2026-03-12 | 79.80 | $78.65 | 12437 |
| 2026-03-11 | 80.51 | $80.24 | 17016 |
| 2026-03-10 | 80.89 | $80.15 | 7600 |
| 2026-03-09 | 81.38 | $79.80 | 23100 |
| 2026-03-06 | 82.11 | $79.52 | 11400 |
| 2026-03-05 | 83.08 | $80.19 | 24101 |
| 2026-03-04 | 84.06 | $81.71 | 5200 |
| 2026-03-03 | 84.75 | $81.24 | 21421 |
| 2026-03-02 | 85.73 | $84.35 | 22800 |
| 2026-02-27 | 85.92 | $85.35 | 11519 |
| 2026-02-26 | 85.80 | $85.44 | 11338 |
| 2026-02-25 | 85.60 | $85.75 | 3340 |
| 2026-02-24 | 85.23 | $85.13 | 16738 |
| 2026-02-23 | 84.95 | $84.63 | 17300 |
| 2026-02-20 | 84.74 | $84.77 | 11721 |
| 2026-02-19 | 84.41 | $83.85 | 8914 |
| 2026-02-18 | 84.28 | $83.87 | 16101 |
| 2026-02-17 | 84.08 | $83.58 | 19400 |
| 2026-02-13 | 83.89 | $83.67 | 18826 |
| 2026-02-12 | 83.61 | $83.37 | 25305 |
| 2026-02-11 | 83.34 | $84.26 | 16100 |
| 2026-02-10 | 82.69 | $83.40 | 13700 |
| 2026-02-09 | 82.15 | $83.15 | 11800 |
| 2026-02-06 | 81.54 | $81.81 | 15548 |
| 2026-02-05 | 81.20 | $79.91 | 12000 |
| 2026-02-04 | 81.37 | $81.23 | 18921 |
| 2026-02-03 | 81.13 | $80.78 | 37000 |
| 2026-02-02 | 80.96 | $79.84 | 27600 |
| 2026-01-30 | 81.02 | $79.62 | 49000 |
| 2026-01-29 | 81.15 | $81.46 | 33230 |
| 2026-01-28 | 80.69 | $81.08 | 10902 |
| 2026-01-27 | 80.22 | $81.32 | 18500 |
| 2026-01-26 | 79.55 | $80.08 | 42500 |
| 2026-01-23 | 79.10 | $79.60 | 10500 |
| 2026-01-22 | 78.68 | $79.13 | 20100 |
| 2026-01-21 | 78.31 | $78.56 | 10405 |
| 2026-01-20 | 78.01 | $77.50 | 25368 |
| 2026-01-16 | 77.97 | $77.93 | 10300 |
| 2026-01-15 | 77.76 | $77.91 | 14807 |
| 2026-01-14 | 77.50 | $77.86 | 15300 |
| 2026-01-13 | 77.19 | $77.28 | 12325 |
| 2026-01-12 | 76.97 | $77.60 | 14800 |
| 2026-01-09 | 76.58 | $76.87 | 63501 |
| 2026-01-08 | 76.34 | $76.41 | 8720 |
| 2026-01-07 | 76.17 | $76.35 | 20107 |
| 2026-01-06 | 75.97 | $76.58 | 18620 |
| 2026-01-05 | 75.64 | $76.36 | 6211 |
| 2026-01-02 | 75.30 | $75.60 | 8744 |
| 2025-12-31 | 75.12 | $74.79 | 7800 |
| 2025-12-30 | 75.15 | $75.09 | 15900 |
| 2025-12-29 | 75.09 | $74.82 | 24808 |
| 2025-12-26 | 75.08 | $75.16 | 9500 |
| 2025-12-24 | 74.96 | $75.08 | 3611 |
| 2025-12-23 | 74.84 | $75.04 | 3615 |
| 2025-12-22 | 74.69 | $74.64 | 10630 |
| 2025-12-19 | 74.62 | $74.09 | 18537 |
| 2025-12-18 | 74.71 | $73.54 | 59400 |
| 2025-12-17 | 74.98 | $74.39 | 18200 |
| 2025-12-16 | 75.03 | $74.64 | 8033 |
| 2025-12-15 | 74.99 | $75.13 | 9013 |
| 2025-12-12 | 74.79 | $74.75 | 19113 |
| 2025-12-11 | 74.65 | $75.09 | 19548 |
| 2025-12-10 | 74.36 | $74.80 | 26000 |
| 2025-12-09 | 74.08 | $73.97 | 2415 |
| 2025-12-08 | 74.00 | $74.02 | 6500 |
| 2025-12-05 | 73.88 | $74.30 | 17611 |
| 2025-12-04 | 73.63 | $74.10 | 8627 |
| 2025-12-03 | 73.39 | $74.03 | 8051 |
| 2025-12-02 | 73.11 | $73.71 | 729 |
| 2025-12-01 | 72.86 | $73.57 | 10800 |
| 2025-11-28 | 72.60 | $73.78 | 8805 |
| 2025-11-26 | 72.22 | $73.28 | 11400 |
| 2025-11-25 | 71.91 | $72.53 | 15930 |
| 2025-11-24 | 71.77 | $71.74 | 8001 |
| 2025-11-21 | 71.86 | $71.36 | 20745 |
| 2025-11-20 | 72.08 | $70.76 | 20028 |
| 2025-11-19 | 72.55 | $71.78 | 3838 |
| 2025-11-18 | 72.80 | $71.89 | 6511 |
| 2025-11-17 | 73.07 | $72.46 | 2227 |
| 2025-11-14 | 73.20 | $73.33 | 16000 |
| 2025-11-13 | 73.09 | $73.26 | 12236 |
| 2025-11-12 | 72.96 | $73.92 | 5508 |
| 2025-11-11 | 72.59 | $73.39 | 13200 |
| 2025-11-10 | 72.31 | $73.13 | 7289 |
| 2025-11-07 | 72.05 | $72.02 | 7321 |
| 2025-11-06 | 72.07 | $71.84 | 12800 |
| 2025-11-05 | 72.16 | $71.95 | 939 |
| 2025-11-04 | 72.24 | $71.34 | 1025 |
| 2025-11-03 | 72.52 | $72.31 | 1212 |
| 2025-10-31 | 72.55 | $72.25 | 7120 |
| 2025-10-30 | 72.60 | $72.44 | 8622 |
| 2025-10-29 | 72.60 | $72.61 | 23530 |
| 2025-10-28 | 72.53 | $72.85 | 6700 |
| 2025-10-27 | 72.37 | $73.03 | 8244 |
| 2025-10-24 | 72.12 | $72.61 | 6100 |
| 2025-10-23 | 71.93 | $72.41 | 5836 |
| 2025-10-22 | 71.77 | $71.84 | 14732 |
| 2025-10-21 | 71.75 | $71.59 | 19520 |
| 2025-10-20 | 71.81 | $72.39 | 6848 |
| 2025-10-17 | 71.61 | $71.72 | 1800 |
| 2025-10-16 | 71.59 | $71.94 | 15800 |
| 2025-10-15 | 71.49 | $71.69 | 10914 |
| 2025-10-14 | 71.45 | $71.10 | 15000 |
| 2025-10-13 | 71.58 | $71.19 | 2900 |
| 2025-10-10 | 71.71 | $70.11 | 13812 |
| 2025-10-09 | 72.21 | $71.80 | 3600 |
| 2025-10-08 | 72.28 | $72.28 | 3625 |
| 2025-10-07 | 72.19 | $72.00 | 5200 |
| 2025-10-06 | 72.17 | $72.49 | 22142 |
| 2025-10-03 | 71.99 | $72.33 | 4300 |
| 2025-10-02 | 71.80 | $71.87 | 1700 |
| 2025-10-01 | 71.71 | $71.99 | 1400 |
| 2025-09-30 | 71.56 | $71.70 | 10100 |
| 2025-09-29 | 71.45 | $71.38 | 7700 |
| 2025-09-26 | 71.42 | $71.06 | 18100 |
| 2025-09-25 | 71.48 | $70.68 | 7700 |
| 2025-09-24 | 71.66 | $71.03 | 1400 |
| 2025-09-23 | 71.75 | $71.47 | 6840 |
| 2025-09-22 | 71.72 | $71.59 | 4400 |
| 2025-09-19 | 71.63 | $71.21 | 4318 |
| 2025-09-18 | 71.63 | $71.38 | 1522 |
| 2025-09-17 | 71.56 | $71.42 | 8049 |
| 2025-09-16 | 71.45 | $71.67 | 3800 |
| 2025-09-15 | 71.23 | $71.55 | 5226 |
| 2025-09-12 | 70.98 | $71.12 | 6600 |
| 2025-09-11 | 70.80 | $71.39 | 7100 |
| 2025-09-10 | 70.49 | $70.71 | 10800 |
| 2025-09-09 | 70.31 | $70.54 | 6200 |
| 2025-09-08 | 70.13 | $70.67 | 2800 |
| 2025-09-05 | 69.87 | $69.96 | 11100 |
| 2025-09-04 | 69.76 | $69.42 | 3225 |
| 2025-09-03 | 69.80 | $69.27 | 5000 |
| 2025-09-02 | 69.88 | $69.15 | 4242 |
| 2025-08-29 | 70.00 | $69.58 | 6800 |
| 2025-08-28 | 70.01 | $69.84 | 700 |
| 2025-08-27 | 69.92 | $69.51 | 5800 |
| 2025-08-26 | 69.91 | $69.67 | 4631 |
| 2025-08-25 | 69.83 | $69.67 | 5624 |
| 2025-08-22 | 69.72 | $70.28 | 717 |
| 2025-08-21 | 69.38 | $69.15 | 900 |
| 2025-08-20 | 69.30 | $69.18 | 5237 |
| 2025-08-19 | 69.19 | $69.16 | 13600 |
| 2025-08-18 | 69.05 | $69.33 | 2618 |
| 2025-08-15 | 68.82 | $69.24 | 8200 |
| 2025-08-14 | 68.54 | $68.89 | 2100 |
| 2025-08-13 | 68.31 | $69.12 | 8700 |
| 2025-08-12 | 67.95 | $68.77 | 1527 |
| 2025-08-11 | 67.61 | $67.94 | 4700 |
| 2025-08-08 | 67.45 | $68.16 | 4600 |
| 2025-08-07 | 67.18 | $67.82 | 8200 |
| 2025-08-06 | 66.96 | $67.47 | 8900 |
| 2025-08-05 | 66.79 | $67.12 | 18031 |
| 2025-08-04 | 66.70 | $66.71 | 21426 |
| 2025-08-01 | 66.72 | $65.98 | 11612 |
| 2025-07-31 | 66.97 | $66.08 | 23600 |
| 2025-07-30 | 67.24 | $66.40 | 20439 |
| 2025-07-29 | 67.47 | $67.09 | 3934 |
| 2025-07-28 | 67.51 | $66.94 | 16730 |
| 2025-07-25 | 67.61 | $67.82 | 5825 |
| 2025-07-24 | 67.44 | $68.01 | 10149 |
| 2025-07-23 | 67.16 | $68.39 | 13437 |
| 2025-07-22 | 66.69 | $67.20 | 9700 |
| 2025-07-21 | 66.49 | $66.76 | 4310 |
| 2025-07-18 | 66.38 | $66.24 | 4500 |
| 2025-07-17 | 66.41 | $66.38 | 3504 |
| 2025-07-16 | 66.40 | $66.24 | 10925 |
| 2025-07-15 | 66.42 | $66.07 | 5624 |
| 2025-07-14 | 66.49 | $66.51 | 8836 |
| 2025-07-11 | 66.43 | $66.39 | 6600 |
| 2025-07-10 | 66.39 | $66.70 | 12623 |
| 2025-07-09 | 66.24 | $66.60 | 7400 |
| 2025-07-08 | 66.08 | $66.22 | 9729 |
| 2025-07-07 | 66.00 | $65.65 | 9204 |
| 2025-07-03 | 66.07 | $66.41 | 3339 |
| 2025-07-02 | 65.91 | $66.20 | 7100 |
| 2025-07-01 | 65.78 | $65.87 | 8411 |
| 2025-06-30 | 65.71 | $65.80 | 10713 |
| 2025-06-27 | 65.65 | $65.53 | 8218 |
| 2025-06-26 | 65.65 | $65.34 | 288700 |
| 2025-06-25 | 65.70 | $65.63 | 10000 |
| 2025-06-24 | 65.67 | $65.78 | 1800 |
| 2025-06-23 | 65.57 | $64.98 | 6100 |
| 2025-06-20 | 65.69 | $64.66 | 3500 |
| 2025-06-18 | 65.93 | $65.21 | 9117 |
| 2025-06-17 | 66.04 | $65.16 | 6211 |
| 2025-06-16 | 66.17 | $65.88 | 6530 |
| 2025-06-13 | 66.09 | $65.50 | 4100 |
| 2025-06-12 | 66.09 | $66.12 | 4400 |
| 2025-06-11 | 65.88 | $65.65 | 9600 |
| 2025-06-10 | 65.75 | $65.55 | 3800 |
| 2025-06-09 | 65.60 | $65.45 | 3600 |
| 2025-06-06 | 65.44 | $65.22 | 2942 |
| 2025-06-05 | 65.29 | $64.99 | 5708 |
| 2025-06-04 | 65.17 | $65.00 | 4200 |
| 2025-06-03 | 64.99 | $64.61 | 2515 |
| 2025-06-02 | 64.88 | $64.86 | 1417 |
| 2025-05-30 | 64.65 | $64.19 | 5002 |
| 2025-05-29 | 64.56 | $64.25 | 9700 |
| 2025-05-28 | 64.41 | $63.92 | 8000 |
| 2025-05-27 | 64.31 | $64.32 | 7900 |
| 2025-05-23 | 64.04 | $63.77 | 5100 |
| 2025-05-22 | 63.87 | $63.40 | 6200 |
| 2025-05-21 | 63.75 | $63.47 | 5422 |
| 2025-05-20 | 63.56 | $63.58 | 11600 |
| 2025-05-19 | 63.28 | $63.25 | 2800 |
| 2025-05-16 | 63.02 | $62.79 | 3916 |
| 2025-05-15 | 62.82 | $62.66 | 1100 |
| 2025-05-14 | 62.61 | $62.27 | 12719 |
| 2025-05-13 | 62.45 | $62.40 | 1200 |
| 2025-05-12 | 62.19 | $62.05 | 4516 |
| 2025-05-09 | 61.97 | $61.71 | 12600 |
| 2025-05-08 | 61.79 | $61.17 | 17926 |
| 2025-05-07 | 61.71 | $61.38 | 9900 |
| 2025-05-06 | 61.54 | $61.77 | 18100 |
| 2025-05-05 | 61.19 | $61.64 | 24000 |
| 2025-05-02 | 60.79 | $61.33 | 4914 |
| 2025-05-01 | 60.37 | $60.27 | 1300 |
| 2025-04-30 | 60.19 | $60.51 | 18500 |
| 2025-04-29 | 59.88 | $60.58 | 4400 |
| 2025-04-28 | 59.47 | $60.49 | 8137 |
| 2025-04-25 | 58.98 | $60.02 | 11400 |
| 2025-04-24 | 58.53 | $60.01 | 6019 |
| 2025-04-23 | 57.98 | $59.30 | 30610 |
| 2025-04-22 | 57.53 | $59.29 | 14741 |
| 2025-04-21 | 56.99 | $58.34 | 1300 |
| 2025-04-17 | 56.65 | $58.51 | 301544 |
| 2025-04-16 | 56.18 | $57.91 | 1500 |
| 2025-04-15 | 55.81 | $57.92 | 1202 |
| 2025-04-14 | 55.37 | $57.54 | 2000 |
| 2025-04-11 | 54.98 | $56.82 | 3900 |
| 2025-04-10 | 54.75 | $55.22 | 72817 |
| 2025-04-09 | 55.01 | $55.98 | 12002 |
| 2025-04-08 | 55.11 | $52.39 | 37902 |
| 2025-04-07 | 56.39 | $52.80 | 10600 |
| 2025-04-04 | 57.84 | $54.18 | 4800 |
| 2025-04-03 | 59.18 | $57.92 | 3220 |
| 2025-04-02 | 59.63 | $59.22 | 514 |
| 2025-04-01 | 59.77 | $59.07 | 3800 |
| 2025-03-31 | 59.98 | $58.96 | 1238 |
| 2025-03-28 | 60.27 | $59.41 | 75500 |
| 2025-03-27 | 60.47 | $60.07 | 1100 |
| 2025-03-26 | 60.50 | $59.93 | 500 |
| 2025-03-25 | 60.57 | $60.35 | 3447 |
| 2025-03-24 | 60.51 | $60.08 | 627 |
| 2025-03-21 | 60.51 | $59.99 | 1100 |
| 2025-03-20 | 60.52 | $60.29 | 1327 |
| 2025-03-19 | 60.43 | $60.84 | 500 |
| 2025-03-18 | 60.14 | $60.66 | 1025 |
| 2025-03-17 | 59.82 | $60.57 | 1300 |
| 2025-03-14 | 59.46 | $59.82 | 733 |
| 2025-03-13 | 59.24 | $58.84 | 1213 |
| 2025-03-12 | 59.27 | $59.07 | 143 |
| 2025-03-11 | 59.23 | $58.72 | 2303 |
| 2025-03-10 | 59.29 | $58.78 | 1900 |
| 2025-03-07 | 59.33 | $59.97 | 700 |
| 2025-03-06 | 58.98 | $59.28 | 213 |
| 2025-03-05 | 58.78 | $59.51 | 500 |
| 2025-03-04 | 58.44 | $57.98 | 1034 |
| 2025-03-03 | 58.51 | $58.02 | 3921 |
| 2025-02-28 | 58.58 | $57.70 | 700 |
| 2025-02-27 | 58.75 | $58.01 | 1100 |
| 2025-02-26 | 58.85 | $58.59 | 418 |
| 2025-02-25 | 58.78 | $58.50 | 100 |
| 2025-02-24 | 58.70 | $58.19 | 640 |
| 2025-02-21 | 58.70 | $58.18 | 2205 |
| 2025-02-20 | 58.69 | $58.66 | 108 |
| 2025-02-19 | 58.51 | $58.29 | 502 |
| 2025-02-18 | 58.40 | $58.64 | 400 |
| 2025-02-14 | 58.13 | $58.30 | 1216 |
| 2025-02-13 | 57.91 | $58.19 | 421 |
| 2025-02-12 | 57.66 | $57.66 | 100 |
| 2025-02-11 | 57.52 | $57.52 | 449 |
| 2025-02-10 | 57.37 | $57.48 | 600 |
| 2025-02-07 | 57.20 | $57.11 | 1435 |
| 2025-02-06 | 57.11 | $57.36 | 100 |
| 2025-02-05 | 56.90 | $57.12 | 400 |
| 2025-02-04 | 56.72 | $56.71 | 438 |
| 2025-02-03 | 56.63 | $56.04 | 1628 |
| 2025-01-31 | 56.71 | $56.59 | 300 |
| 2025-01-30 | 56.64 | $57.16 | 100 |
| 2025-01-29 | 56.37 | $56.52 | 127 |
| 2025-01-28 | 56.24 | $56.37 | 400 |
| 2025-01-27 | 56.12 | $56.49 | 200 |
| 2025-01-24 | 55.94 | $56.64 | 100 |
| 2025-01-23 | 55.67 | $56.50 | 1334 |
| 2025-01-22 | 55.38 | $56.17 | 2900 |
| 2025-01-21 | 55.14 | $56.40 | 2825 |
| 2025-01-17 | 54.78 | $55.51 | 3600 |
| 2025-01-16 | 54.63 | $55.20 | 100 |
| 2025-01-15 | 54.55 | $55.23 | 4335 |
| 2025-01-14 | 54.46 | $54.64 | 100 |
| 2025-01-13 | 54.54 | $54.24 | 400 |
| 2025-01-10 | 54.78 | $54.36 | 300 |
| 2025-01-08 | 55.05 | $55.32 | 1600 |
| 2025-01-07 | 55.09 | $55.60 | 400 |
| 2025-01-06 | 55.05 | $55.70 | 5200 |
| 2025-01-03 | 54.98 | $55.45 | 4000 |
| 2025-01-02 | 54.99 | $55.23 | 1600 |
| 2024-12-31 | 55.09 | $55.29 | 2016 |
| 2024-12-30 | 55.20 | $55.30 | 2800 |
| 2024-12-27 | 55.34 | $55.44 | 800 |
| 2024-12-26 | 55.49 | $55.67 | 3316 |
| 2024-12-24 | 55.61 | $55.40 | 242 |
| 2024-12-23 | 55.85 | $55.21 | 712 |
| 2024-12-20 | 56.22 | $54.99 | 500 |
| 2024-12-19 | 56.74 | $54.86 | 332 |
| 2024-12-18 | 57.43 | $55.97 | 200 |
| 2024-12-17 | 57.92 | $57.18 | 100 |
| 2024-12-16 | 58.13 | $57.51 | 600 |
| 2024-12-13 | 58.28 | $57.86 | 100 |
| 2024-12-12 | 58.36 | $58.02 | 404 |
| 2024-12-11 | 58.39 | $58.54 | 444 |
| 2024-12-10 | 58.26 | $58.22 | 1246 |
| 2024-12-09 | 58.20 | $58.68 | 942 |
| 2024-12-06 | 57.98 | $58.33 | 1137 |
| 2024-12-05 | 57.82 | $58.46 | 700 |
| 2024-12-04 | 57.58 | $58.14 | 2100 |
| 2024-12-03 | 57.40 | $58.18 | 719 |
| 2024-12-02 | 57.16 | $57.79 | 300 |
| 2024-11-29 | 57.00 | $57.79 | 100 |
| 2024-11-27 | 56.81 | $57.24 | 500 |
| 2024-11-26 | 56.76 | $56.97 | 236 |
| 2024-11-25 | 56.78 | $57.38 | 200 |
| 2024-11-22 | 56.70 | $57.21 | 244 |
| 2024-11-21 | 56.66 | $57.08 | 200 |
| 2024-11-20 | 56.66 | $57.01 | 100 |
| 2024-11-19 | 56.70 | $57.16 | 100 |
| 2024-11-18 | 56.70 | $57.13 | 709 |
| 2024-11-15 | 56.73 | $56.59 | 203 |
| 2024-11-14 | 56.95 | $56.51 | 200 |
| 2024-11-13 | 57.26 | $56.58 | 719 |
| 2024-11-12 | 57.62 | $56.90 | 500 |
| 2024-11-11 | 57.96 | $57.93 | 315 |
| 2024-11-08 | 58.06 | $58.07 | 1900 |
| 2024-11-07 | 58.14 | $59.23 | 437 |
| 2024-11-06 | 57.88 | $58.14 | 400 |
| 2024-11-05 | 57.92 | $58.71 | 200 |
| 2024-11-04 | 57.79 | $58.06 | 447 |
| 2024-11-01 | 57.85 | $57.90 | 126 |
| 2024-10-31 | 57.98 | $57.81 | 100 |
| 2024-10-30 | 58.18 | $58.06 | 100 |
| 2024-10-29 | 58.34 | $58.24 | 200 |
| 2024-10-28 | 58.50 | $58.61 | 200 |
| 2024-10-25 | 58.58 | $58.30 | 100 |
| 2024-10-24 | 58.78 | $58.48 | 300 |
| 2024-10-23 | 58.97 | $58.28 | 310 |
| 2024-10-22 | 59.27 | $58.89 | 200 |
| 2024-10-21 | 59.44 | $58.96 | 4300 |
| 2024-10-18 | 59.63 | $59.62 | 941 |
| 2024-10-17 | 59.65 | $59.16 | 100 |
| 2024-10-16 | 59.82 | $59.41 | 211 |
| 2024-10-15 | 59.95 | $59.01 | 522 |
| 2024-10-14 | 60.23 | $59.85 | 204 |
| 2024-10-11 | 60.29 | $59.92 | 237 |
| 2024-10-10 | 60.34 | $59.67 | 213 |
| 2024-10-09 | 60.48 | $59.55 | 200 |
| 2024-10-08 | 60.67 | $59.76 | 200 |
| 2024-10-07 | 60.83 | $60.44 | 200 |
| 2024-10-04 | 60.79 | $60.46 | 100 |
| 2024-10-03 | 60.73 | $59.93 | 325 |
| 2024-10-02 | 60.80 | $60.60 | 300 |
| 2024-10-01 | 60.66 | $60.47 | 200 |
| 2024-09-30 | 60.52 | $60.60 | 1245 |
| 2024-09-27 | 60.30 | $60.82 | 106 |
| 2024-09-26 | 59.94 | $60.95 | 400 |
| 2024-09-25 | 59.45 | $59.52 | 100 |
| 2024-09-24 | 59.29 | $60.14 | 605 |
| 2024-09-23 | 58.90 | $59.35 | 800 |
| 2024-09-20 | 58.66 | $59.04 | 840 |
| 2024-09-19 | 58.46 | $59.38 | 600 |
| 2024-09-18 | 58.10 | $58.29 | 100 |
| 2024-09-17 | 58.01 | $58.32 | 100 |
| 2024-09-16 | 57.88 | $58.46 | 1714 |
| 2024-09-13 | 57.69 | $57.99 | 200 |
| 2024-09-12 | 57.59 | $57.58 | 100 |
| 2024-09-11 | 57.61 | $57.06 | 100 |
| 2024-09-10 | 57.80 | $56.92 | 100 |
| 2024-09-09 | 58.06 | $57.22 | 331 |
| 2024-09-06 | 58.29 | $56.82 | 400 |
| 2024-09-05 | 58.69 | $57.91 | 700 |
| 2024-09-04 | 58.82 | $57.78 | 930 |
| 2024-09-03 | 59.01 | $57.86 | 200 |
| 2024-08-30 | 59.21 | $59.01 | 100 |
| 2024-08-29 | 59.07 | $58.84 | 338 |
| 2024-08-28 | 58.94 | $58.69 | 238 |
| 2024-08-27 | 58.81 | $59.16 | 100 |
| 2024-08-26 | 58.50 | $58.91 | 1200 |
| 2024-08-23 | 58.19 | $59.09 | 100 |
| 2024-08-22 | 57.74 | $57.94 | 3300 |
| 2024-08-21 | 57.55 | $58.43 | 742 |
| 2024-08-20 | 57.16 | $58.06 | 343 |
| 2024-08-19 | 56.79 | $58.34 | 100 |
| 2024-08-16 | 56.25 | $57.63 | 100 |
| 2024-08-15 | 55.83 | $57.16 | 100 |
| 2024-08-14 | 55.46 | $56.57 | 100 |
| 2024-08-13 | 55.21 | $56.49 | 100 |
| 2024-08-12 | 54.94 | $55.71 | 100 |
| 2024-08-09 | 54.87 | $55.59 | 105 |
| 2024-08-08 | 54.83 | $55.24 | 100 |
| 2024-08-07 | 54.91 | $54.39 | 100 |
| 2024-08-06 | 55.30 | $54.03 | 3000 |
| 2024-08-05 | 55.90 | $53.94 | 246 |
| 2024-08-02 | 56.66 | $55.54 | 600 |
| 2024-08-01 | 57.09 | $56.54 | 2000 |
| 2024-07-31 | 57.30 | $57.92 | 400 |
| 2024-07-30 | 57.12 | $57.11 | 800 |
| 2024-07-29 | 57.17 | $56.99 | 1500 |
| 2024-07-26 | 57.26 | $57.19 | 100 |
| 2024-07-25 | 57.31 | $56.52 | 100 |
| 2024-07-24 | 57.58 | $56.71 | 3439 |
| 2024-07-23 | 57.85 | $57.40 | 600 |
| 2024-07-22 | 57.96 | $57.78 | 100 |
| 2024-07-19 | 57.97 | $57.31 | 100 |
| 2024-07-18 | 58.13 | $57.80 | 109 |
| 2024-07-17 | 58.17 | $58.33 | 900 |
| 2024-07-16 | 58.04 | $58.49 | 800 |
| 2024-07-15 | 57.82 | $58.14 | 108 |
| 2024-07-12 | 57.67 | $58.52 | 300 |
| 2024-07-11 | 57.36 | $58.13 | 100 |
| 2024-07-10 | 57.11 | $57.70 | 400 |
| 2024-07-09 | 56.94 | $57.17 | 500 |
| 2024-07-08 | 56.90 | $57.34 | 400 |
| 2024-07-05 | 56.80 | $57.68 | 100 |
| 2024-07-03 | 56.58 | $57.47 | 311 |
| 2024-07-02 | 56.38 | $56.73 | 143 |
| 2024-07-01 | 56.38 | $56.58 | 110 |
| 2024-06-28 | 56.43 | $56.40 | 122 |
| 2024-06-27 | 56.57 | $56.28 | 516 |
| 2024-06-26 | 56.77 | $56.20 | 1215 |
| 2024-06-25 | 57.05 | $57.39 | 339 |
| 2024-06-24 | 57.02 | $57.52 | 19425 |
| 2024-06-21 | 56.95 | $56.92 | 905 |
| 2024-06-20 | 57.06 | $57.27 | 100 |
| 2024-06-18 | 57.08 | $57.24 | 100 |
| 2024-06-17 | 57.13 | $56.87 | 100 |
| 2024-06-14 | 57.31 | $56.65 | 334 |
| 2024-06-13 | 57.60 | $57.02 | 100 |
| 2024-06-12 | 57.84 | $57.84 | 100 |
| 2024-06-11 | 57.88 | $57.27 | 1105 |
| 2024-06-10 | 58.10 | $57.90 | 201 |
| 2024-06-07 | 58.17 | $57.60 | 100 |
| 2024-06-06 | 58.35 | $58.24 | 100 |
| 2024-06-05 | 58.36 | $58.02 | 236 |
| 2024-06-04 | 58.44 | $57.80 | 606 |
| 2024-06-03 | 58.60 | $58.59 | 500 |
| 2024-05-31 | 58.54 | $58.43 | 500 |
| 2024-05-30 | 58.52 | $58.14 | 120 |
| 2024-05-29 | 58.57 | $57.74 | 600 |
| 2024-05-28 | 58.75 | $58.61 | 200 |
| 2024-05-24 | 58.69 | $58.37 | 500 |
| 2024-05-23 | 58.69 | $57.76 | 200 |
| 2024-05-22 | 58.86 | $58.16 | 300 |
| 2024-05-21 | 58.94 | $58.81 | 300 |
| 2024-05-20 | 58.81 | $58.92 | 1800 |
| 2024-05-17 | 58.61 | $58.87 | 146 |
| 2024-05-16 | 58.37 | $58.53 | 2021 |
| 2024-05-15 | 58.17 | $58.71 | 122 |
| 2024-05-14 | 57.86 | $58.24 | 2000 |
| 2024-05-13 | 57.63 | $57.86 | 305 |
| 2024-05-10 | 57.45 | $57.75 | 216 |
| 2024-05-09 | 57.27 | $57.67 | 1100 |
| 2024-05-08 | 57.06 | $57.35 | 300 |
| 2024-05-07 | 56.90 | $57.37 | 200 |
| 2024-05-06 | 56.70 | $57.51 | 205 |
| 2024-05-03 | 56.41 | $57.21 | 100 |
| 2024-05-02 | 56.15 | $56.79 | 100 |
| 2024-05-01 | 55.96 | $55.91 | 121 |
| 2024-04-30 | 56.02 | $56.04 | 100 |
| 2024-04-29 | 56.04 | $56.92 | 100 |
| 2024-04-26 | 55.79 | $56.46 | 100 |
| 2024-04-25 | 55.64 | $55.94 | 100 |
| 2024-04-24 | 55.62 | $56.00 | 243 |
| 2024-04-23 | 55.59 | $56.13 | 100 |
| 2024-04-22 | 55.51 | $55.72 | 100 |
| 2024-04-19 | 55.55 | $55.27 | 100 |
| 2024-04-18 | 55.74 | $55.23 | 100 |
| 2024-04-17 | 55.99 | $55.21 | 200 |
| 2024-04-16 | 56.31 | $55.09 | 230 |
| 2024-04-15 | 56.73 | $55.84 | 227 |
| 2024-04-12 | 57.01 | $56.04 | 100 |
| 2024-04-11 | 57.28 | $56.99 | 100 |
| 2024-04-10 | 57.30 | $56.83 | 100 |
| 2024-04-09 | 57.36 | $57.53 | 100 |
| 2024-04-08 | 57.21 | $57.42 | 100 |
| 2024-04-05 | 57.05 | $56.98 | 148 |
| 2024-04-04 | 56.99 | $56.80 | 240 |
| 2024-04-03 | 56.97 | $57.05 | 100 |
| 2024-04-02 | 56.85 | $56.57 | 100 |
| 2024-04-01 | 56.85 | $56.65 | 300 |
| 2024-03-28 | 56.82 | $56.79 | 602 |
| 2024-03-27 | 56.72 | $56.73 | 400 |
| 2024-03-26 | 56.61 | $56.37 | 715 |
| 2024-03-25 | 56.59 | $56.34 | 100 |
| 2024-03-22 | 56.56 | $56.30 | 200 |
| 2024-03-21 | 56.53 | $56.60 | 100 |
| 2024-03-20 | 56.38 | $56.57 | 100 |
| 2024-03-19 | 56.20 | $55.98 | 100 |
| 2024-03-18 | 56.16 | $55.86 | 5100 |
| 2024-03-15 | 56.14 | $55.81 | 100 |
| 2024-03-14 | 56.12 | $55.71 | 428 |
| 2024-03-13 | 56.11 | $55.97 | 100 |
| 2024-03-12 | 56.01 | $56.03 | 100 |
| 2024-03-11 | 55.86 | $55.67 | 200 |
| 2024-03-08 | 55.78 | $55.92 | 600 |
| 2024-03-07 | 55.59 | $56.04 | 148 |
| 2024-03-06 | 55.31 | $55.62 | 100 |
| 2024-03-05 | 55.10 | $54.96 | 100 |
| 2024-03-04 | 55.03 | $55.07 | 100 |
| 2024-03-01 | 54.91 | $55.27 | 300 |
| 2024-02-29 | 54.70 | $54.69 | 100 |
| 2024-02-28 | 54.61 | $54.36 | 100 |
| 2024-02-27 | 54.60 | $54.70 | 100 |
| 2024-02-26 | 54.47 | $54.51 | 300 |
| 2024-02-23 | 54.37 | $54.74 | 100 |
| 2024-02-22 | 54.17 | $54.74 | 100 |
| 2024-02-21 | 53.92 | $54.22 | 100 |
| 2024-02-20 | 53.77 | $54.16 | 100 |
| 2024-02-16 | 53.61 | $54.06 | 100 |
| 2024-02-15 | 53.44 | $53.86 | 100 |
| 2024-02-14 | 53.30 | $53.30 | 100 |
| 2024-02-13 | 53.30 | $52.75 | 333 |
| 2024-02-12 | 53.47 | $53.71 | 600 |
| 2024-02-09 | 53.38 | $53.45 | 100 |
| 2024-02-08 | 53.36 | $53.37 | 100 |
| 2024-02-07 | 53.34 | $53.57 | 432 |
| 2024-02-06 | 53.27 | $53.57 | 100 |
| 2024-02-05 | 53.17 | $52.98 | 300 |
| 2024-02-02 | 53.24 | $53.37 | 100 |
| 2024-02-01 | 53.20 | $53.72 | 100 |
| 2024-01-31 | 53.05 | $53.23 | 240 |
| 2024-01-30 | 53.01 | $53.51 | 611 |
| 2024-01-29 | 52.88 | $53.62 | 200 |
| 2024-01-26 | 52.69 | $53.35 | 100 |
| 2024-01-25 | 52.54 | $53.24 | 200 |
| 2024-01-24 | 52.40 | $52.98 | 100 |
| 2024-01-23 | 52.32 | $52.44 | 343 |
| 2024-01-22 | 52.40 | $52.47 | 500 |
| 2024-01-19 | 52.49 | $52.41 | 300 |
| 2024-01-18 | 52.63 | $52.23 | 509 |
| 2024-01-17 | 52.86 | $51.85 | 610 |
| 2024-01-16 | 53.26 | $52.45 | 300 |
| 2024-01-12 | 53.56 | $53.48 | 108 |
| 2024-01-11 | 53.60 | $53.27 | 400 |
| 2024-01-10 | 53.71 | $53.34 | 100 |
| 2024-01-09 | 53.83 | $53.26 | 2000 |
| 2024-01-08 | 53.98 | $53.87 | 100 |
| 2024-01-05 | 53.98 | $53.62 | 1448 |
| 2024-01-04 | 54.05 | $53.49 | 200 |
| 2024-01-03 | 54.16 | $53.41 | 900 |
| 2024-01-02 | 54.32 | $53.72 | 241 |
| 2023-12-29 | 54.41 | $54.29 | 105 |
| 2023-12-28 | 54.32 | $54.29 | 146 |
| 2023-12-27 | 54.20 | $54.31 | 200 |
| 2023-12-26 | 54.04 | $54.09 | 109 |
| 2023-12-22 | 53.91 | $53.79 | 407 |
| 2023-12-21 | 53.83 | $53.67 | 100 |
| 2023-12-20 | 53.76 | $52.68 | 200 |
| 2023-12-19 | 53.98 | $54.25 | 117 |
| 2023-12-18 | 53.73 | $53.74 | 4800 |
| 2023-12-15 | 53.58 | $53.54 | 100 |
| 2023-12-14 | 53.45 | $54.01 | 134 |
| 2023-12-13 | 53.13 | $53.29 | 300 |
| 2023-12-12 | 52.96 | $52.53 | 200 |
| 2023-12-11 | 52.98 | $52.63 | — |
| 2023-12-08 | 52.96 | $52.54 | 102 |
| 2023-12-07 | 52.95 | $52.56 | 1424 |
| 2023-12-06 | 52.93 | $52.34 | 104 |
| 2023-12-05 | 52.96 | $52.23 | 100 |
| 2023-12-04 | 53.02 | $52.51 | 400 |
| 2023-12-01 | 52.99 | $53.01 | 834 |
| 2023-11-30 | 52.77 | $52.44 | 100 |
| 2023-11-29 | 52.68 | $52.44 | 100 |
| 2023-11-28 | 52.55 | $52.42 | 100 |
| 2023-11-27 | 52.39 | $52.14 | — |
| 2023-11-24 | 52.27 | $52.27 | 200 |
| 2023-11-22 | 52.06 | $51.86 | 100 |
| 2023-11-21 | 51.92 | $51.87 | 500 |
| 2023-11-20 | 51.74 | $52.17 | 100 |
| 2023-11-17 | 51.41 | $51.90 | 100 |
| 2023-11-16 | 51.08 | $51.27 | — |
| 2023-11-15 | 50.88 | $51.65 | 300 |
| 2023-11-14 | 50.50 | $51.59 | 100 |
| 2023-11-13 | 50.04 | $50.26 | — |
| 2023-11-10 | 49.91 | $50.12 | 4200 |
| 2023-11-09 | 49.79 | $49.72 | 100 |
| 2023-11-08 | 49.77 | $49.79 | 100 |
| 2023-11-07 | 49.73 | $50.09 | 100 |
| 2023-11-06 | 49.57 | $50.54 | 210 |
| 2023-11-03 | 49.24 | $50.70 | 100 |
| 2023-11-02 | 48.79 | $50.04 | 4017 |
| 2023-11-01 | 48.46 | $49.09 | 100 |
| 2023-10-31 | 48.37 | $48.74 | 500 |
| 2023-10-30 | 48.37 | $48.78 | — |
| 2023-10-27 | 48.38 | $48.30 | — |
| 2023-10-26 | 48.54 | $48.24 | 100 |
| 2023-10-25 | 48.78 | $48.49 | 100 |
| 2023-10-24 | 48.99 | $48.91 | 100 |
| 2023-10-23 | 49.13 | $48.60 | 100 |
| 2023-10-20 | 49.40 | $48.73 | 100 |
| 2023-10-19 | 49.70 | $49.28 | 100 |
| 2023-10-18 | 49.90 | $49.61 | — |
| 2023-10-17 | 50.04 | $50.33 | 200 |
| 2023-10-16 | 49.98 | $50.40 | 400 |
| 2023-10-13 | 49.90 | $49.95 | 100 |
| 2023-10-12 | 49.94 | $50.26 | 100 |
| 2023-10-11 | 49.91 | $50.73 | 100 |
| 2023-10-10 | 49.72 | $50.67 | 100 |
| 2023-10-09 | 49.52 | $49.92 | 182 |
| 2023-10-06 | 49.52 | $49.99 | 100 |
| 2023-10-05 | 49.51 | $49.33 | 14 |
| 2023-10-04 | 49.72 | $48.89 | 100 |
| 2023-10-03 | 50.12 | $49.19 | 100 |
| 2023-10-02 | 50.52 | $49.97 | 400 |
| 2023-09-29 | 50.76 | $50.67 | 124 |
| 2023-09-28 | 50.84 | $50.82 | 200 |
| 2023-09-27 | 50.90 | $50.38 | 100 |
| 2023-09-26 | 51.11 | $50.35 | 200 |
| 2023-09-25 | 51.37 | $51.00 | 127 |
| 2023-09-22 | 51.49 | $51.15 | 5824 |
| 2023-09-21 | 51.59 | $50.98 | 200 |
| 2023-09-20 | 51.76 | $51.67 | 100 |
| 2023-09-19 | 51.75 | $51.90 | 100 |
| 2023-09-18 | 51.66 | $51.76 | 100 |
| 2023-09-15 | 51.60 | $51.89 | 100 |
| 2023-09-14 | 51.47 | $52.03 | 100 |
| 2023-09-13 | 51.28 | $51.35 | 506 |
| 2023-09-12 | 51.25 | $51.44 | 100 |
| 2023-09-11 | 51.20 | $51.55 | 100 |
| 2023-09-08 | 51.10 | $51.05 | 5603 |
| 2023-09-07 | 51.13 | $51.02 | 500 |
| 2023-09-06 | 51.19 | $51.33 | 108 |
| 2023-09-05 | 51.16 | $51.51 | 100 |
| 2023-09-01 | 51.07 | $51.81 | 100 |
| 2023-08-31 | 50.87 | $51.52 | 100 |
| 2023-08-30 | 50.72 | $51.66 | 100 |
| 2023-08-29 | 50.50 | $51.72 | 100 |
| 2023-08-28 | 50.22 | $51.00 | 100 |
| 2023-08-25 | 50.12 | $50.46 | 100 |
| 2023-08-24 | 50.17 | $50.24 | 100 |
| 2023-08-23 | 50.32 | $50.82 | 406 |
| 2023-08-22 | 50.33 | $50.36 | 238 |
| 2023-08-21 | 50.49 | $50.43 | 103 |
| 2023-08-18 | 50.68 | $50.26 | 200 |
| 2023-08-17 | 50.97 | $50.44 | 500 |
| 2023-08-16 | 51.28 | $50.50 | 100 |
| 2023-08-15 | 51.65 | $50.83 | 100 |
| 2023-08-14 | 51.99 | $51.47 | 100 |
| 2023-08-11 | 52.21 | $51.76 | 200 |
| 2023-08-10 | 52.38 | $52.10 | 100 |
| 2023-08-09 | 52.48 | $52.05 | 128 |
| 2023-08-08 | 52.62 | $52.00 | 201 |
| 2023-08-07 | 52.80 | $52.46 | 135 |
| 2023-08-04 | 52.88 | $52.21 | 329 |
| 2023-08-03 | 53.04 | $51.93 | 103 |
| 2023-08-02 | 53.32 | $51.99 | 200 |
| 2023-08-01 | 53.63 | $52.98 | 626 |
| 2023-07-31 | 53.68 | $53.65 | 131 |
| 2023-07-28 | 53.52 | $53.54 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.68
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.63
Average
55.38
Maximum
78.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 60.68 | $86.41 | 15711 |
| 2026-08-11 | 59.25 | $85.95 | 11900 |
| 2026-08-10 | 59.98 | $86.11 | 11705 |
| 2026-08-07 | 60.38 | $86.20 | 5008 |
| 2026-08-06 | 58.10 | $85.42 | 8700 |
| 2026-08-05 | 57.56 | $85.24 | 1739 |
| 2026-08-04 | 56.68 | $84.94 | 8700 |
| 2026-08-03 | 52.73 | $83.66 | 3000 |
| 2026-07-31 | 50.62 | $83.03 | 7500 |
| 2026-07-30 | 52.42 | $83.54 | 27800 |
| 2026-07-29 | 43.92 | $81.25 | 14828 |
| 2026-07-28 | 46.72 | $82.06 | 12020 |
| 2026-07-27 | 48.81 | $82.63 | 7308 |
| 2026-07-24 | 47.95 | $82.41 | 9146 |
| 2026-07-23 | 47.65 | $82.33 | 3706 |
| 2026-07-22 | 50.46 | $83.14 | 5717 |
| 2026-07-21 | 48.87 | $82.69 | 14832 |
| 2026-07-20 | 43.56 | $81.30 | 1400 |
| 2026-07-17 | 45.57 | $81.92 | 12800 |
| 2026-07-16 | 47.27 | $82.43 | 5400 |
| 2026-07-15 | 50.16 | $83.26 | 3900 |
| 2026-07-14 | 48.50 | $82.80 | 8347 |
| 2026-07-13 | 46.51 | $82.26 | 8027 |
| 2026-07-10 | 49.75 | $83.22 | 13700 |
| 2026-07-09 | 47.47 | $82.59 | 20300 |
| 2026-07-08 | 46.41 | $82.30 | 14505 |
| 2026-07-07 | 47.51 | $82.65 | 8300 |
| 2026-07-06 | 52.08 | $84.01 | 5825 |
| 2026-07-02 | 47.53 | $82.72 | 19338 |
| 2026-07-01 | 44.22 | $81.87 | 14000 |
| 2026-06-30 | 46.42 | $82.54 | 6039 |
| 2026-06-29 | 45.22 | $82.23 | 17100 |
| 2026-06-26 | 43.96 | $81.90 | 19145 |
| 2026-06-25 | 45.10 | $82.28 | 4510 |
| 2026-06-24 | 44.01 | $81.98 | 3608 |
| 2026-06-23 | 46.09 | $82.70 | 8600 |
| 2026-06-22 | 53.15 | $84.83 | 6147 |
| 2026-06-18 | 53.33 | $84.88 | 5300 |
| 2026-06-17 | 51.89 | $84.42 | 12148 |
| 2026-06-16 | 54.50 | $85.17 | 12516 |
| 2026-06-15 | 55.38 | $85.42 | 4700 |
| 2026-06-12 | 51.99 | $84.27 | 19629 |
| 2026-06-11 | 50.14 | $83.68 | 1540 |
| 2026-06-10 | 43.65 | $81.82 | 9400 |
| 2026-06-09 | 47.19 | $82.95 | 2530 |
| 2026-06-08 | 48.08 | $83.22 | 7524 |
| 2026-06-05 | 46.01 | $82.64 | 6719 |
| 2026-06-04 | 56.86 | $85.56 | 4147 |
| 2026-06-03 | 56.19 | $85.36 | 4100 |
| 2026-06-02 | 59.59 | $86.13 | 2700 |
| 2026-06-01 | 58.76 | $85.86 | 12400 |
| 2026-05-29 | 58.55 | $85.79 | 8639 |
| 2026-05-28 | 58.05 | $85.62 | 2210 |
| 2026-05-27 | 57.69 | $85.49 | 7600 |
| 2026-05-26 | 60.58 | $86.24 | 5643 |
| 2026-05-22 | 55.43 | $84.42 | 3217 |
| 2026-05-21 | 55.31 | $84.38 | 13161 |
| 2026-05-20 | 54.09 | $83.97 | 6200 |
| 2026-05-19 | 50.78 | $82.91 | 16100 |
| 2026-05-18 | 53.88 | $83.80 | 6730 |
| 2026-05-15 | 53.15 | $83.56 | 34700 |
| 2026-05-14 | 59.37 | $85.23 | 3703 |
| 2026-05-13 | 59.93 | $85.37 | 5234 |
| 2026-05-12 | 58.14 | $84.70 | 2845 |
| 2026-05-11 | 60.76 | $85.38 | 4023 |
| 2026-05-08 | 60.33 | $85.21 | 6000 |
| 2026-05-07 | 57.94 | $84.27 | 3300 |
| 2026-05-06 | 60.99 | $85.09 | 7000 |
| 2026-05-05 | 56.48 | $83.39 | 6734 |
| 2026-05-04 | 52.93 | $82.22 | 3137 |
| 2026-05-01 | 55.85 | $83.01 | 8202 |
| 2026-04-30 | 57.30 | $83.39 | 3335 |
| 2026-04-29 | 51.20 | $81.46 | 4300 |
| 2026-04-28 | 53.30 | $82.02 | 10700 |
| 2026-04-27 | 53.79 | $82.15 | 7719 |
| 2026-04-24 | 55.07 | $82.50 | 1939 |
| 2026-04-23 | 54.09 | $82.17 | 5600 |
| 2026-04-22 | 56.92 | $82.96 | 26300 |
| 2026-04-21 | 55.17 | $82.34 | 2806 |
| 2026-04-20 | 60.48 | $83.75 | 5700 |
| 2026-04-17 | 62.84 | $84.33 | 2024 |
| 2026-04-16 | 60.02 | $83.23 | 13326 |
| 2026-04-15 | 60.02 | $83.23 | 4400 |
| 2026-04-14 | 61.63 | $83.65 | 3734 |
| 2026-04-13 | 59.98 | $82.97 | 11013 |
| 2026-04-10 | 58.80 | $82.49 | 4000 |
| 2026-04-09 | 58.28 | $82.28 | 7448 |
| 2026-04-08 | 57.98 | $82.15 | 3500 |
| 2026-04-07 | 50.01 | $79.20 | 1600 |
| 2026-04-06 | 50.25 | $79.28 | 9300 |
| 2026-04-02 | 48.98 | $78.85 | 8220 |
| 2026-04-01 | 50.55 | $79.40 | 8100 |
| 2026-03-31 | 47.73 | $78.43 | 15029 |
| 2026-03-30 | 39.59 | $76.02 | 6147 |
| 2026-03-27 | 40.06 | $76.21 | 29511 |
| 2026-03-26 | 40.93 | $76.57 | 7000 |
| 2026-03-25 | 45.23 | $78.23 | 13200 |
| 2026-03-24 | 40.62 | $76.94 | 16840 |
| 2026-03-23 | 41.39 | $77.24 | 9220 |
| 2026-03-20 | 35.30 | $75.67 | 11200 |
| 2026-03-19 | 40.70 | $77.78 | 5732 |
| 2026-03-18 | 41.68 | $78.12 | 8226 |
| 2026-03-17 | 45.09 | $79.25 | 8600 |
| 2026-03-16 | 43.13 | $78.75 | 8615 |
| 2026-03-13 | 38.05 | $77.54 | 13817 |
| 2026-03-12 | 41.27 | $78.65 | 12437 |
| 2026-03-11 | 46.62 | $80.24 | 17016 |
| 2026-03-10 | 46.24 | $80.15 | 7600 |
| 2026-03-09 | 44.81 | $79.80 | 23100 |
| 2026-03-06 | 43.67 | $79.52 | 11400 |
| 2026-03-05 | 45.82 | $80.19 | 24101 |
| 2026-03-04 | 51.27 | $81.71 | 5200 |
| 2026-03-03 | 49.51 | $81.24 | 21421 |
| 2026-03-02 | 64.08 | $84.35 | 22800 |
| 2026-02-27 | 70.41 | $85.35 | 11519 |
| 2026-02-26 | 71.01 | $85.44 | 11338 |
| 2026-02-25 | 73.05 | $85.75 | 3340 |
| 2026-02-24 | 71.50 | $85.13 | 16738 |
| 2026-02-23 | 70.18 | $84.63 | 17300 |
| 2026-02-20 | 71.05 | $84.77 | 11721 |
| 2026-02-19 | 68.61 | $83.85 | 8914 |
| 2026-02-18 | 68.73 | $83.87 | 16101 |
| 2026-02-17 | 67.97 | $83.58 | 19400 |
| 2026-02-13 | 68.46 | $83.67 | 18826 |
| 2026-02-12 | 67.72 | $83.37 | 25305 |
| 2026-02-11 | 72.56 | $84.26 | 16100 |
| 2026-02-10 | 70.63 | $83.40 | 13700 |
| 2026-02-09 | 70.05 | $83.15 | 11800 |
| 2026-02-06 | 66.69 | $81.81 | 15548 |
| 2026-02-05 | 60.78 | $79.91 | 12000 |
| 2026-02-04 | 68.85 | $81.23 | 18921 |
| 2026-02-03 | 67.45 | $80.78 | 37000 |
| 2026-02-02 | 64.26 | $79.84 | 27600 |
| 2026-01-30 | 63.47 | $79.62 | 49000 |
| 2026-01-29 | 77.10 | $81.46 | 33230 |
| 2026-01-28 | 76.09 | $81.08 | 10902 |
| 2026-01-27 | 78.16 | $81.32 | 18500 |
| 2026-01-26 | 74.80 | $80.08 | 42500 |
| 2026-01-23 | 73.29 | $79.60 | 10500 |
| 2026-01-22 | 71.72 | $79.13 | 20100 |
| 2026-01-21 | 69.66 | $78.56 | 10405 |
| 2026-01-20 | 65.18 | $77.50 | 25368 |
| 2026-01-16 | 69.11 | $77.93 | 10300 |
| 2026-01-15 | 69.03 | $77.91 | 14807 |
| 2026-01-14 | 68.83 | $77.86 | 15300 |
| 2026-01-13 | 66.47 | $77.28 | 12325 |
| 2026-01-12 | 69.22 | $77.60 | 14800 |
| 2026-01-09 | 66.19 | $76.87 | 63501 |
| 2026-01-08 | 64.07 | $76.41 | 8720 |
| 2026-01-07 | 63.79 | $76.35 | 20107 |
| 2026-01-06 | 65.66 | $76.58 | 18620 |
| 2026-01-05 | 64.72 | $76.36 | 6211 |
| 2026-01-02 | 61.24 | $75.60 | 8744 |
| 2025-12-31 | 56.93 | $74.79 | 7800 |
| 2025-12-30 | 59.25 | $75.09 | 15900 |
| 2025-12-29 | 57.78 | $74.82 | 24808 |
| 2025-12-26 | 60.38 | $75.16 | 9500 |
| 2025-12-24 | 59.98 | $75.08 | 3611 |
| 2025-12-23 | 59.78 | $75.04 | 3615 |
| 2025-12-22 | 57.84 | $74.64 | 10630 |
| 2025-12-19 | 55.00 | $74.09 | 18537 |
| 2025-12-18 | 51.92 | $73.54 | 59400 |
| 2025-12-17 | 57.72 | $74.39 | 18200 |
| 2025-12-16 | 59.58 | $74.64 | 8033 |
| 2025-12-15 | 63.37 | $75.13 | 9013 |
| 2025-12-12 | 61.57 | $74.75 | 19113 |
| 2025-12-11 | 64.26 | $75.09 | 19548 |
| 2025-12-10 | 62.95 | $74.80 | 26000 |
| 2025-12-09 | 58.84 | $73.97 | 2415 |
| 2025-12-08 | 59.21 | $74.02 | 6500 |
| 2025-12-05 | 61.30 | $74.30 | 17611 |
| 2025-12-04 | 60.35 | $74.10 | 8627 |
| 2025-12-03 | 60.03 | $74.03 | 8051 |
| 2025-12-02 | 58.55 | $73.71 | 729 |
| 2025-12-01 | 57.90 | $73.57 | 10800 |
| 2025-11-28 | 59.22 | $73.78 | 8805 |
| 2025-11-26 | 57.01 | $73.28 | 11400 |
| 2025-11-25 | 53.41 | $72.53 | 15930 |
| 2025-11-24 | 49.16 | $71.74 | 8001 |
| 2025-11-21 | 46.94 | $71.36 | 20745 |
| 2025-11-20 | 43.23 | $70.76 | 20028 |
| 2025-11-19 | 48.74 | $71.78 | 3838 |
| 2025-11-18 | 49.38 | $71.89 | 6511 |
| 2025-11-17 | 52.82 | $72.46 | 2227 |
| 2025-11-14 | 58.74 | $73.33 | 16000 |
| 2025-11-13 | 58.38 | $73.26 | 12236 |
| 2025-11-12 | 63.29 | $73.92 | 5508 |
| 2025-11-11 | 60.77 | $73.39 | 13200 |
| 2025-11-10 | 59.48 | $73.13 | 7289 |
| 2025-11-07 | 53.23 | $72.02 | 7321 |
| 2025-11-06 | 52.09 | $71.84 | 12800 |
| 2025-11-05 | 52.84 | $71.95 | 939 |
| 2025-11-04 | 48.99 | $71.34 | 1025 |
| 2025-11-03 | 55.88 | $72.31 | 1212 |
| 2025-10-31 | 55.51 | $72.25 | 7120 |
| 2025-10-30 | 56.94 | $72.44 | 8622 |
| 2025-10-29 | 58.22 | $72.61 | 23530 |
| 2025-10-28 | 60.02 | $72.85 | 6700 |
| 2025-10-27 | 61.37 | $73.03 | 8244 |
| 2025-10-24 | 59.34 | $72.61 | 6100 |
| 2025-10-23 | 58.35 | $72.41 | 5836 |
| 2025-10-22 | 55.41 | $71.84 | 14732 |
| 2025-10-21 | 54.05 | $71.59 | 19520 |
| 2025-10-20 | 59.54 | $72.39 | 6848 |
| 2025-10-17 | 55.99 | $71.72 | 1800 |
| 2025-10-16 | 57.56 | $71.94 | 15800 |
| 2025-10-15 | 56.23 | $71.69 | 10914 |
| 2025-10-14 | 52.92 | $71.10 | 15000 |
| 2025-10-13 | 53.51 | $71.19 | 2900 |
| 2025-10-10 | 46.78 | $70.11 | 13812 |
| 2025-10-09 | 59.60 | $71.80 | 3600 |
| 2025-10-08 | 64.35 | $72.28 | 3625 |
| 2025-10-07 | 62.70 | $72.00 | 5200 |
| 2025-10-06 | 67.93 | $72.49 | 22142 |
| 2025-10-03 | 67.08 | $72.33 | 4300 |
| 2025-10-02 | 64.51 | $71.87 | 1700 |
| 2025-10-01 | 65.78 | $71.99 | 1400 |
| 2025-09-30 | 64.15 | $71.70 | 10100 |
| 2025-09-29 | 62.28 | $71.38 | 7700 |
| 2025-09-26 | 60.30 | $71.06 | 18100 |
| 2025-09-25 | 57.81 | $70.68 | 7700 |
| 2025-09-24 | 61.17 | $71.03 | 1400 |
| 2025-09-23 | 65.73 | $71.47 | 6840 |
| 2025-09-22 | 67.03 | $71.59 | 4400 |
| 2025-09-19 | 64.95 | $71.21 | 4318 |
| 2025-09-18 | 66.74 | $71.38 | 1522 |
| 2025-09-17 | 67.15 | $71.42 | 8049 |
| 2025-09-16 | 69.71 | $71.67 | 3800 |
| 2025-09-15 | 69.18 | $71.55 | 5226 |
| 2025-09-12 | 67.20 | $71.12 | 6600 |
| 2025-09-11 | 69.87 | $71.39 | 7100 |
| 2025-09-10 | 66.70 | $70.71 | 10800 |
| 2025-09-09 | 65.85 | $70.54 | 6200 |
| 2025-09-08 | 67.10 | $70.67 | 2800 |
| 2025-09-05 | 63.51 | $69.96 | 11100 |
| 2025-09-04 | 60.38 | $69.42 | 3225 |
| 2025-09-03 | 59.46 | $69.27 | 5000 |
| 2025-09-02 | 58.74 | $69.15 | 4242 |
| 2025-08-29 | 62.55 | $69.58 | 6800 |
| 2025-08-28 | 64.97 | $69.84 | 700 |
| 2025-08-27 | 63.25 | $69.51 | 5800 |
| 2025-08-26 | 64.71 | $69.67 | 4631 |
| 2025-08-25 | 64.71 | $69.67 | 5624 |
| 2025-08-22 | 70.29 | $70.28 | 717 |
| 2025-08-21 | 64.98 | $69.15 | 900 |
| 2025-08-20 | 65.27 | $69.18 | 5237 |
| 2025-08-19 | 65.17 | $69.16 | 13600 |
| 2025-08-18 | 66.72 | $69.33 | 2618 |
| 2025-08-15 | 66.32 | $69.24 | 8200 |
| 2025-08-14 | 64.74 | $68.89 | 2100 |
| 2025-08-13 | 66.69 | $69.12 | 8700 |
| 2025-08-12 | 65.18 | $68.77 | 1527 |
| 2025-08-11 | 61.20 | $67.94 | 4700 |
| 2025-08-08 | 63.01 | $68.16 | 4600 |
| 2025-08-07 | 61.33 | $67.82 | 8200 |
| 2025-08-06 | 59.53 | $67.47 | 8900 |
| 2025-08-05 | 57.65 | $67.12 | 18031 |
| 2025-08-04 | 55.36 | $66.71 | 21426 |
| 2025-08-01 | 50.84 | $65.98 | 11612 |
| 2025-07-31 | 51.52 | $66.08 | 23600 |
| 2025-07-30 | 53.70 | $66.40 | 20439 |
| 2025-07-29 | 58.78 | $67.09 | 3934 |
| 2025-07-28 | 57.96 | $66.94 | 16730 |
| 2025-07-25 | 65.22 | $67.82 | 5825 |
| 2025-07-24 | 66.94 | $68.01 | 10149 |
| 2025-07-23 | 70.46 | $68.39 | 13437 |
| 2025-07-22 | 64.97 | $67.20 | 9700 |
| 2025-07-21 | 62.52 | $66.76 | 4310 |
| 2025-07-18 | 59.33 | $66.24 | 4500 |
| 2025-07-17 | 60.65 | $66.38 | 3504 |
| 2025-07-16 | 59.80 | $66.24 | 10925 |
| 2025-07-15 | 58.77 | $66.07 | 5624 |
| 2025-07-14 | 62.72 | $66.51 | 8836 |
| 2025-07-11 | 62.06 | $66.39 | 6600 |
| 2025-07-10 | 64.87 | $66.70 | 12623 |
| 2025-07-09 | 64.38 | $66.60 | 7400 |
| 2025-07-08 | 62.47 | $66.22 | 9729 |
| 2025-07-07 | 59.36 | $65.65 | 9204 |
| 2025-07-03 | 66.31 | $66.41 | 3339 |
| 2025-07-02 | 65.24 | $66.20 | 7100 |
| 2025-07-01 | 63.52 | $65.87 | 8411 |
| 2025-06-30 | 63.15 | $65.80 | 10713 |
| 2025-06-27 | 61.73 | $65.53 | 8218 |
| 2025-06-26 | 60.72 | $65.34 | 288700 |
| 2025-06-25 | 63.14 | $65.63 | 10000 |
| 2025-06-24 | 64.40 | $65.78 | 1800 |
| 2025-06-23 | 60.39 | $64.98 | 6100 |
| 2025-06-20 | 58.62 | $64.66 | 3500 |
| 2025-06-18 | 63.23 | $65.21 | 9117 |
| 2025-06-17 | 62.98 | $65.16 | 6211 |
| 2025-06-16 | 69.48 | $65.88 | 6530 |
| 2025-06-13 | 67.81 | $65.50 | 4100 |
| 2025-06-12 | 74.08 | $66.12 | 4400 |
| 2025-06-11 | 72.23 | $65.65 | 9600 |
| 2025-06-10 | 71.83 | $65.55 | 3800 |
| 2025-06-09 | 71.43 | $65.45 | 3600 |
| 2025-06-06 | 70.52 | $65.22 | 2942 |
| 2025-06-05 | 69.61 | $64.99 | 5708 |
| 2025-06-04 | 69.70 | $65.00 | 4200 |
| 2025-06-03 | 68.18 | $64.61 | 2515 |
| 2025-06-02 | 70.32 | $64.86 | 1417 |
| 2025-05-30 | 67.74 | $64.19 | 5002 |
| 2025-05-29 | 68.25 | $64.25 | 9700 |
| 2025-05-28 | 66.96 | $63.92 | 8000 |
| 2025-05-27 | 70.24 | $64.32 | 7900 |
| 2025-05-23 | 68.20 | $63.77 | 5100 |
| 2025-05-22 | 66.75 | $63.40 | 6200 |
| 2025-05-21 | 67.30 | $63.47 | 5422 |
| 2025-05-20 | 68.15 | $63.58 | 11600 |
| 2025-05-19 | 66.97 | $63.25 | 2800 |
| 2025-05-16 | 65.27 | $62.79 | 3916 |
| 2025-05-15 | 64.78 | $62.66 | 1100 |
| 2025-05-14 | 63.32 | $62.27 | 12719 |
| 2025-05-13 | 64.16 | $62.40 | 1200 |
| 2025-05-12 | 62.90 | $62.05 | 4516 |
| 2025-05-09 | 61.64 | $61.71 | 12600 |
| 2025-05-08 | 59.59 | $61.17 | 17926 |
| 2025-05-07 | 60.79 | $61.38 | 9900 |
| 2025-05-06 | 63.04 | $61.77 | 18100 |
| 2025-05-05 | 62.60 | $61.64 | 24000 |
| 2025-05-02 | 61.57 | $61.33 | 4914 |
| 2025-05-01 | 57.79 | $60.27 | 1300 |
| 2025-04-30 | 59.04 | $60.51 | 18500 |
| 2025-04-29 | 59.40 | $60.58 | 4400 |
| 2025-04-28 | 59.10 | $60.49 | 8137 |
| 2025-04-25 | 57.53 | $60.02 | 11400 |
| 2025-04-24 | 57.50 | $60.01 | 6019 |
| 2025-04-23 | 55.16 | $59.30 | 30610 |
| 2025-04-22 | 55.13 | $59.29 | 14741 |
| 2025-04-21 | 51.94 | $58.34 | 1300 |
| 2025-04-17 | 52.58 | $58.51 | 301544 |
| 2025-04-16 | 50.55 | $57.91 | 1500 |
| 2025-04-15 | 50.58 | $57.92 | 1202 |
| 2025-04-14 | 49.34 | $57.54 | 2000 |
| 2025-04-11 | 46.94 | $56.82 | 3900 |
| 2025-04-10 | 41.06 | $55.22 | 72817 |
| 2025-04-09 | 43.22 | $55.98 | 12002 |
| 2025-04-08 | 25.63 | $52.39 | 37902 |
| 2025-04-07 | 26.52 | $52.80 | 10600 |
| 2025-04-04 | 29.84 | $54.18 | 4800 |
| 2025-04-03 | 44.02 | $57.92 | 3220 |
| 2025-04-02 | 52.22 | $59.22 | 514 |
| 2025-04-01 | 51.22 | $59.07 | 3800 |
| 2025-03-31 | 50.51 | $58.96 | 1238 |
| 2025-03-28 | 53.57 | $59.41 | 75500 |
| 2025-03-27 | 58.52 | $60.07 | 1100 |
| 2025-03-26 | 57.73 | $59.93 | 500 |
| 2025-03-25 | 61.03 | $60.35 | 3447 |
| 2025-03-24 | 59.63 | $60.08 | 627 |
| 2025-03-21 | 59.16 | $59.99 | 1100 |
| 2025-03-20 | 61.41 | $60.29 | 1327 |
| 2025-03-19 | 65.77 | $60.84 | 500 |
| 2025-03-18 | 65.00 | $60.66 | 1025 |
| 2025-03-17 | 64.62 | $60.57 | 1300 |
| 2025-03-14 | 61.30 | $59.82 | 733 |
| 2025-03-13 | 56.19 | $58.84 | 1213 |
| 2025-03-12 | 57.89 | $59.07 | 143 |
| 2025-03-11 | 55.96 | $58.72 | 2303 |
| 2025-03-10 | 56.38 | $58.78 | 1900 |
| 2025-03-07 | 65.70 | $59.97 | 700 |
| 2025-03-06 | 62.26 | $59.28 | 213 |
| 2025-03-05 | 64.30 | $59.51 | 500 |
| 2025-03-04 | 54.99 | $57.98 | 1034 |
| 2025-03-03 | 55.35 | $58.02 | 3921 |
| 2025-02-28 | 53.02 | $57.70 | 700 |
| 2025-02-27 | 55.69 | $58.01 | 1100 |
| 2025-02-26 | 61.17 | $58.59 | 418 |
| 2025-02-25 | 60.60 | $58.50 | 100 |
| 2025-02-24 | 58.61 | $58.19 | 640 |
| 2025-02-21 | 58.54 | $58.18 | 2205 |
| 2025-02-20 | 63.00 | $58.66 | 108 |
| 2025-02-19 | 60.82 | $58.29 | 502 |
| 2025-02-18 | 64.23 | $58.64 | 400 |
| 2025-02-14 | 62.28 | $58.30 | 1216 |
| 2025-02-13 | 61.63 | $58.19 | 421 |
| 2025-02-12 | 58.38 | $57.66 | 100 |
| 2025-02-11 | 57.48 | $57.52 | 449 |
| 2025-02-10 | 57.23 | $57.48 | 600 |
| 2025-02-07 | 54.88 | $57.11 | 1435 |
| 2025-02-06 | 56.88 | $57.36 | 100 |
| 2025-02-05 | 55.40 | $57.12 | 400 |
| 2025-02-04 | 52.75 | $56.71 | 438 |
| 2025-02-03 | 47.96 | $56.04 | 1628 |
| 2025-01-31 | 52.08 | $56.59 | 300 |
| 2025-01-30 | 56.89 | $57.16 | 100 |
| 2025-01-29 | 52.17 | $56.52 | 127 |
| 2025-01-28 | 50.98 | $56.37 | 400 |
| 2025-01-27 | 51.97 | $56.49 | 200 |
| 2025-01-24 | 53.19 | $56.64 | 100 |
| 2025-01-23 | 52.19 | $56.50 | 1334 |
| 2025-01-22 | 49.80 | $56.17 | 2900 |
| 2025-01-21 | 51.51 | $56.40 | 2825 |
| 2025-01-17 | 44.52 | $55.51 | 3600 |
| 2025-01-16 | 41.74 | $55.20 | 100 |
| 2025-01-15 | 41.94 | $55.23 | 4335 |
| 2025-01-14 | 36.45 | $54.64 | 100 |
| 2025-01-13 | 32.33 | $54.24 | 400 |
| 2025-01-10 | 32.94 | $54.36 | 300 |
| 2025-01-08 | 38.44 | $55.32 | 1600 |
| 2025-01-07 | 40.30 | $55.60 | 400 |
| 2025-01-06 | 40.97 | $55.70 | 5200 |
| 2025-01-03 | 38.53 | $55.45 | 4000 |
| 2025-01-02 | 36.33 | $55.23 | 1600 |
| 2024-12-31 | 36.67 | $55.29 | 2016 |
| 2024-12-30 | 36.73 | $55.30 | 2800 |
| 2024-12-27 | 37.47 | $55.44 | 800 |
| 2024-12-26 | 38.68 | $55.67 | 3316 |
| 2024-12-24 | 36.38 | $55.40 | 242 |
| 2024-12-23 | 34.74 | $55.21 | 712 |
| 2024-12-20 | 32.83 | $54.99 | 500 |
| 2024-12-19 | 31.71 | $54.86 | 332 |
| 2024-12-18 | 36.67 | $55.97 | 200 |
| 2024-12-17 | 43.74 | $57.18 | 100 |
| 2024-12-16 | 46.05 | $57.51 | 600 |
| 2024-12-13 | 48.62 | $57.86 | 100 |
| 2024-12-12 | 49.84 | $58.02 | 404 |
| 2024-12-11 | 53.99 | $58.54 | 444 |
| 2024-12-10 | 51.63 | $58.22 | 1246 |
| 2024-12-09 | 55.52 | $58.68 | 942 |
| 2024-12-06 | 52.96 | $58.33 | 1137 |
| 2024-12-05 | 54.06 | $58.46 | 700 |
| 2024-12-04 | 51.72 | $58.14 | 2100 |
| 2024-12-03 | 52.03 | $58.18 | 719 |
| 2024-12-02 | 49.17 | $57.79 | 300 |
| 2024-11-29 | 49.17 | $57.79 | 100 |
| 2024-11-27 | 44.99 | $57.24 | 500 |
| 2024-11-26 | 42.80 | $56.97 | 236 |
| 2024-11-25 | 45.41 | $57.38 | 200 |
| 2024-11-22 | 44.06 | $57.21 | 244 |
| 2024-11-21 | 43.05 | $57.08 | 200 |
| 2024-11-20 | 42.51 | $57.01 | 100 |
| 2024-11-19 | 43.34 | $57.16 | 100 |
| 2024-11-18 | 43.13 | $57.13 | 709 |
| 2024-11-15 | 39.26 | $56.59 | 203 |
| 2024-11-14 | 38.67 | $56.51 | 200 |
| 2024-11-13 | 38.99 | $56.58 | 719 |
| 2024-11-12 | 40.41 | $56.90 | 500 |
| 2024-11-11 | 45.48 | $57.93 | 315 |
| 2024-11-08 | 46.23 | $58.07 | 1900 |
| 2024-11-07 | 53.11 | $59.23 | 437 |
| 2024-11-06 | 45.92 | $58.14 | 400 |
| 2024-11-05 | 49.71 | $58.71 | 200 |
| 2024-11-04 | 44.77 | $58.06 | 447 |
| 2024-11-01 | 43.48 | $57.90 | 126 |
| 2024-10-31 | 42.76 | $57.81 | 100 |
| 2024-10-30 | 44.24 | $58.06 | 100 |
| 2024-10-29 | 45.32 | $58.24 | 200 |
| 2024-10-28 | 47.57 | $58.61 | 200 |
| 2024-10-25 | 45.41 | $58.30 | 100 |
| 2024-10-24 | 46.47 | $58.48 | 300 |
| 2024-10-23 | 45.12 | $58.28 | 310 |
| 2024-10-22 | 48.68 | $58.89 | 200 |
| 2024-10-21 | 49.10 | $58.96 | 4300 |
| 2024-10-18 | 53.23 | $59.62 | 941 |
| 2024-10-17 | 50.47 | $59.16 | 100 |
| 2024-10-16 | 52.05 | $59.41 | 211 |
| 2024-10-15 | 49.65 | $59.01 | 522 |
| 2024-10-14 | 55.17 | $59.85 | 204 |
| 2024-10-11 | 55.66 | $59.92 | 237 |
| 2024-10-10 | 54.28 | $59.67 | 213 |
| 2024-10-09 | 53.63 | $59.55 | 200 |
| 2024-10-08 | 54.94 | $59.76 | 200 |
| 2024-10-07 | 59.41 | $60.44 | 200 |
| 2024-10-04 | 59.55 | $60.46 | 100 |
| 2024-10-03 | 57.08 | $59.93 | 325 |
| 2024-10-02 | 61.59 | $60.60 | 300 |
| 2024-10-01 | 61.02 | $60.47 | 200 |
| 2024-09-30 | 61.89 | $60.60 | 1245 |
| 2024-09-27 | 63.33 | $60.82 | 106 |
| 2024-09-26 | 64.18 | $60.95 | 400 |
| 2024-09-25 | 58.39 | $59.52 | 100 |
| 2024-09-24 | 62.55 | $60.14 | 605 |
| 2024-09-23 | 59.02 | $59.35 | 800 |
| 2024-09-20 | 57.52 | $59.04 | 840 |
| 2024-09-19 | 59.79 | $59.38 | 600 |
| 2024-09-18 | 54.29 | $58.29 | 100 |
| 2024-09-17 | 54.49 | $58.32 | 100 |
| 2024-09-16 | 55.37 | $58.46 | 1714 |
| 2024-09-13 | 52.94 | $57.99 | 200 |
| 2024-09-12 | 50.72 | $57.58 | 100 |
| 2024-09-11 | 47.75 | $57.06 | 100 |
| 2024-09-10 | 46.93 | $56.92 | 100 |
| 2024-09-09 | 48.48 | $57.22 | 331 |
| 2024-09-06 | 46.23 | $56.82 | 400 |
| 2024-09-05 | 52.11 | $57.91 | 700 |
| 2024-09-04 | 51.41 | $57.78 | 930 |
| 2024-09-03 | 51.85 | $57.86 | 200 |
| 2024-08-30 | 58.76 | $59.01 | 100 |
| 2024-08-29 | 57.97 | $58.84 | 338 |
| 2024-08-28 | 57.29 | $58.69 | 238 |
| 2024-08-27 | 60.20 | $59.16 | 100 |
| 2024-08-26 | 59.15 | $58.91 | 1200 |
| 2024-08-23 | 60.24 | $59.09 | 100 |
| 2024-08-22 | 55.25 | $57.94 | 3300 |
| 2024-08-21 | 58.21 | $58.43 | 742 |
| 2024-08-20 | 56.54 | $58.06 | 343 |
| 2024-08-19 | 58.21 | $58.34 | 100 |
| 2024-08-16 | 55.01 | $57.63 | 100 |
| 2024-08-15 | 52.73 | $57.16 | 100 |
| 2024-08-14 | 49.70 | $56.57 | 100 |
| 2024-08-13 | 49.28 | $56.49 | 100 |
| 2024-08-12 | 45.04 | $55.71 | 100 |
| 2024-08-09 | 44.36 | $55.59 | 105 |
| 2024-08-08 | 42.38 | $55.24 | 100 |
| 2024-08-07 | 37.24 | $54.39 | 100 |
| 2024-08-06 | 34.90 | $54.03 | 3000 |
| 2024-08-05 | 34.32 | $53.94 | 246 |
| 2024-08-02 | 40.41 | $55.54 | 600 |
| 2024-08-01 | 45.17 | $56.54 | 2000 |
| 2024-07-31 | 53.43 | $57.92 | 400 |
| 2024-07-30 | 48.14 | $57.11 | 800 |
| 2024-07-29 | 47.30 | $56.99 | 1500 |
| 2024-07-26 | 48.55 | $57.19 | 100 |
| 2024-07-25 | 43.83 | $56.52 | 100 |
| 2024-07-24 | 44.94 | $56.71 | 3439 |
| 2024-07-23 | 49.24 | $57.40 | 600 |
| 2024-07-22 | 51.84 | $57.78 | 100 |
| 2024-07-19 | 48.66 | $57.31 | 100 |
| 2024-07-18 | 52.06 | $57.80 | 109 |
| 2024-07-17 | 56.09 | $58.33 | 900 |
| 2024-07-16 | 57.36 | $58.49 | 800 |
| 2024-07-15 | 55.25 | $58.14 | 108 |
| 2024-07-12 | 58.23 | $58.52 | 300 |
| 2024-07-11 | 55.91 | $58.13 | 100 |
| 2024-07-10 | 53.20 | $57.70 | 400 |
| 2024-07-09 | 49.56 | $57.17 | 500 |
| 2024-07-08 | 50.76 | $57.34 | 400 |
| 2024-07-05 | 53.21 | $57.68 | 100 |
| 2024-07-03 | 51.85 | $57.47 | 311 |
| 2024-07-02 | 46.64 | $56.73 | 143 |
| 2024-07-01 | 45.50 | $56.58 | 110 |
| 2024-06-28 | 44.15 | $56.40 | 122 |
| 2024-06-27 | 43.25 | $56.28 | 516 |
| 2024-06-26 | 42.67 | $56.20 | 1215 |
| 2024-06-25 | 49.89 | $57.39 | 339 |
| 2024-06-24 | 50.78 | $57.52 | 19425 |
| 2024-06-21 | 46.60 | $56.92 | 905 |
| 2024-06-20 | 48.90 | $57.27 | 100 |
| 2024-06-18 | 48.69 | $57.24 | 100 |
| 2024-06-17 | 46.14 | $56.87 | 100 |
| 2024-06-14 | 44.59 | $56.65 | 334 |
| 2024-06-13 | 46.74 | $57.02 | 100 |
| 2024-06-12 | 52.05 | $57.84 | 100 |
| 2024-06-11 | 48.16 | $57.27 | 1105 |
| 2024-06-10 | 52.64 | $57.90 | 201 |
| 2024-06-07 | 50.56 | $57.60 | 100 |
| 2024-06-06 | 55.50 | $58.24 | 100 |
| 2024-06-05 | 54.04 | $58.02 | 236 |
| 2024-06-04 | 52.55 | $57.80 | 606 |
| 2024-06-03 | 59.06 | $58.59 | 500 |
| 2024-05-31 | 58.06 | $58.43 | 500 |
| 2024-05-30 | 56.22 | $58.14 | 120 |
| 2024-05-29 | 53.55 | $57.74 | 600 |
| 2024-05-28 | 61.28 | $58.61 | 200 |
| 2024-05-24 | 59.76 | $58.37 | 500 |
| 2024-05-23 | 55.54 | $57.76 | 200 |
| 2024-05-22 | 59.42 | $58.16 | 300 |
| 2024-05-21 | 66.60 | $58.81 | 300 |
| 2024-05-20 | 67.92 | $58.92 | 1800 |
| 2024-05-17 | 67.65 | $58.87 | 146 |
| 2024-05-16 | 65.74 | $58.53 | 2021 |
| 2024-05-15 | 67.75 | $58.71 | 122 |
| 2024-05-14 | 65.10 | $58.24 | 2000 |
| 2024-05-13 | 62.74 | $57.86 | 305 |
| 2024-05-10 | 62.04 | $57.75 | 216 |
| 2024-05-09 | 61.54 | $57.67 | 1100 |
| 2024-05-08 | 59.50 | $57.35 | 300 |
| 2024-05-07 | 59.69 | $57.37 | 200 |
| 2024-05-06 | 60.97 | $57.51 | 205 |
| 2024-05-03 | 59.19 | $57.21 | 100 |
| 2024-05-02 | 56.56 | $56.79 | 100 |
| 2024-05-01 | 50.16 | $55.91 | 121 |
| 2024-04-30 | 51.22 | $56.04 | 100 |
| 2024-04-29 | 59.26 | $56.92 | 100 |
| 2024-04-26 | 55.82 | $56.46 | 100 |
| 2024-04-25 | 51.41 | $55.94 | 100 |
| 2024-04-24 | 51.97 | $56.00 | 243 |
| 2024-04-23 | 53.19 | $56.13 | 100 |
| 2024-04-22 | 49.67 | $55.72 | 100 |
| 2024-04-19 | 45.39 | $55.27 | 100 |
| 2024-04-18 | 45.00 | $55.23 | 100 |
| 2024-04-17 | 44.81 | $55.21 | 200 |
| 2024-04-16 | 43.70 | $55.09 | 230 |
| 2024-04-15 | 49.60 | $55.84 | 227 |
| 2024-04-12 | 51.36 | $56.04 | 100 |
| 2024-04-11 | 61.13 | $56.99 | 100 |
| 2024-04-10 | 59.91 | $56.83 | 100 |
| 2024-04-09 | 68.89 | $57.53 | 100 |
| 2024-04-08 | 68.18 | $57.42 | 100 |
| 2024-04-05 | 65.14 | $56.98 | 148 |
| 2024-04-04 | 63.80 | $56.80 | 240 |
| 2024-04-03 | 67.22 | $57.05 | 100 |
| 2024-04-02 | 63.67 | $56.57 | 100 |
| 2024-04-01 | 64.78 | $56.65 | 300 |
| 2024-03-28 | 66.71 | $56.79 | 602 |
| 2024-03-27 | 66.30 | $56.73 | 400 |
| 2024-03-26 | 63.76 | $56.37 | 715 |
| 2024-03-25 | 63.55 | $56.34 | 100 |
| 2024-03-22 | 63.27 | $56.30 | 200 |
| 2024-03-21 | 66.92 | $56.60 | 100 |
| 2024-03-20 | 66.74 | $56.57 | 100 |
| 2024-03-19 | 62.92 | $55.98 | 100 |
| 2024-03-18 | 62.08 | $55.86 | 5100 |
| 2024-03-15 | 61.73 | $55.81 | 100 |
| 2024-03-14 | 61.06 | $55.71 | 428 |
| 2024-03-13 | 63.82 | $55.97 | 100 |
| 2024-03-12 | 64.46 | $56.03 | 100 |
| 2024-03-11 | 62.31 | $55.67 | 200 |
| 2024-03-08 | 64.90 | $55.92 | 600 |
| 2024-03-07 | 66.16 | $56.04 | 148 |
| 2024-03-06 | 63.83 | $55.62 | 100 |
| 2024-03-05 | 59.70 | $54.96 | 100 |
| 2024-03-04 | 60.80 | $55.07 | 100 |
| 2024-03-01 | 62.80 | $55.27 | 300 |
| 2024-02-29 | 59.10 | $54.69 | 100 |
| 2024-02-28 | 56.77 | $54.36 | 100 |
| 2024-02-27 | 60.12 | $54.70 | 100 |
| 2024-02-26 | 58.83 | $54.51 | 300 |
| 2024-02-23 | 61.10 | $54.74 | 100 |
| 2024-02-22 | 61.10 | $54.74 | 100 |
| 2024-02-21 | 57.77 | $54.22 | 100 |
| 2024-02-20 | 57.38 | $54.16 | 100 |
| 2024-02-16 | 56.73 | $54.06 | 100 |
| 2024-02-15 | 55.44 | $53.86 | 100 |
| 2024-02-14 | 51.61 | $53.30 | 100 |
| 2024-02-13 | 47.40 | $52.75 | 333 |
| 2024-02-12 | 55.40 | $53.71 | 600 |
| 2024-02-09 | 53.37 | $53.45 | 100 |
| 2024-02-08 | 52.75 | $53.37 | 100 |
| 2024-02-07 | 54.49 | $53.57 | 432 |
| 2024-02-06 | 54.49 | $53.57 | 100 |
| 2024-02-05 | 50.10 | $52.98 | 300 |
| 2024-02-02 | 53.33 | $53.37 | 100 |
| 2024-02-01 | 56.43 | $53.72 | 100 |
| 2024-01-31 | 52.78 | $53.23 | 240 |
| 2024-01-30 | 55.29 | $53.51 | 611 |
| 2024-01-29 | 56.29 | $53.62 | 200 |
| 2024-01-26 | 54.37 | $53.35 | 100 |
| 2024-01-25 | 53.58 | $53.24 | 200 |
| 2024-01-24 | 51.70 | $52.98 | 100 |
| 2024-01-23 | 47.49 | $52.44 | 343 |
| 2024-01-22 | 47.71 | $52.47 | 500 |
| 2024-01-19 | 47.25 | $52.41 | 300 |
| 2024-01-18 | 45.89 | $52.23 | 509 |
| 2024-01-17 | 42.93 | $51.85 | 610 |
| 2024-01-16 | 46.77 | $52.45 | 300 |
| 2024-01-12 | 54.74 | $53.48 | 108 |
| 2024-01-11 | 53.19 | $53.27 | 400 |
| 2024-01-10 | 53.77 | $53.34 | 100 |
| 2024-01-09 | 53.22 | $53.26 | 2000 |
| 2024-01-08 | 58.29 | $53.87 | 100 |
| 2024-01-05 | 56.68 | $53.62 | 1448 |
| 2024-01-04 | 55.84 | $53.49 | 200 |
| 2024-01-03 | 55.33 | $53.41 | 900 |
| 2024-01-02 | 57.77 | $53.72 | 241 |
| 2023-12-29 | 62.59 | $54.29 | 105 |
| 2023-12-28 | 62.59 | $54.29 | 146 |
| 2023-12-27 | 62.76 | $54.31 | 200 |
| 2023-12-26 | 61.70 | $54.09 | 109 |
| 2023-12-22 | 60.23 | $53.79 | 407 |
| 2023-12-21 | 59.64 | $53.67 | 100 |
| 2023-12-20 | 54.36 | $52.68 | 200 |
| 2023-12-19 | 67.71 | $54.25 | 117 |
| 2023-12-18 | 65.07 | $53.74 | 4800 |
| 2023-12-15 | 63.96 | $53.54 | 100 |
| 2023-12-14 | 68.81 | $54.01 | 134 |
| 2023-12-13 | 64.94 | $53.29 | 300 |
| 2023-12-12 | 59.98 | $52.53 | 200 |
| 2023-12-11 | 61.06 | $52.63 | — |
| 2023-12-08 | 60.45 | $52.54 | 102 |
| 2023-12-07 | 60.65 | $52.56 | 1424 |
| 2023-12-06 | 59.24 | $52.34 | 104 |
| 2023-12-05 | 58.53 | $52.23 | 100 |
| 2023-12-04 | 61.09 | $52.51 | 400 |
| 2023-12-01 | 66.00 | $53.01 | 834 |
| 2023-11-30 | 62.76 | $52.44 | 100 |
| 2023-11-29 | 62.76 | $52.44 | 100 |
| 2023-11-28 | 62.65 | $52.42 | 100 |
| 2023-11-27 | 61.08 | $52.14 | — |
| 2023-11-24 | 62.23 | $52.27 | 200 |
| 2023-11-22 | 59.97 | $51.86 | 100 |
| 2023-11-21 | 60.06 | $51.87 | 500 |
| 2023-11-20 | 62.53 | $52.17 | 100 |
| 2023-11-17 | 61.16 | $51.90 | 100 |
| 2023-11-16 | 57.74 | $51.27 | — |
| 2023-11-15 | 60.81 | $51.65 | 300 |
| 2023-11-14 | 60.49 | $51.59 | 100 |
| 2023-11-13 | 52.46 | $50.26 | — |
| 2023-11-10 | 51.47 | $50.12 | 4200 |
| 2023-11-09 | 48.57 | $49.72 | 100 |
| 2023-11-08 | 49.06 | $49.79 | 100 |
| 2023-11-07 | 51.15 | $50.09 | 100 |
| 2023-11-06 | 54.45 | $50.54 | 210 |
| 2023-11-03 | 55.66 | $50.70 | 100 |
| 2023-11-02 | 51.42 | $50.04 | 4017 |
| 2023-11-01 | 44.10 | $49.09 | 100 |
| 2023-10-31 | 40.98 | $48.74 | 500 |
| 2023-10-30 | 41.23 | $48.78 | — |
| 2023-10-27 | 36.85 | $48.30 | — |
| 2023-10-26 | 36.29 | $48.24 | 100 |
| 2023-10-25 | 37.62 | $48.49 | 100 |
| 2023-10-24 | 39.95 | $48.91 | 100 |
| 2023-10-23 | 37.22 | $48.60 | 100 |
| 2023-10-20 | 37.91 | $48.73 | 100 |
| 2023-10-19 | 40.95 | $49.28 | 100 |
| 2023-10-18 | 42.91 | $49.61 | — |
| 2023-10-17 | 47.64 | $50.33 | 200 |
| 2023-10-16 | 48.13 | $50.40 | 400 |
| 2023-10-13 | 44.65 | $49.95 | 100 |
| 2023-10-12 | 46.70 | $50.26 | 100 |
| 2023-10-11 | 50.01 | $50.73 | 100 |
| 2023-10-10 | 49.57 | $50.67 | 100 |
| 2023-10-09 | 43.80 | $49.92 | 182 |
| 2023-10-06 | 44.25 | $49.99 | 100 |
| 2023-10-05 | 38.60 | $49.33 | 14 |
| 2023-10-04 | 34.40 | $48.89 | 100 |
| 2023-10-03 | 36.00 | $49.19 | 100 |
| 2023-10-02 | 40.66 | $49.97 | 400 |
| 2023-09-29 | 45.70 | $50.67 | 124 |
| 2023-09-28 | 46.89 | $50.82 | 200 |
| 2023-09-27 | 42.75 | $50.38 | 100 |
| 2023-09-26 | 42.46 | $50.35 | 200 |
| 2023-09-25 | 47.41 | $51.00 | 127 |
| 2023-09-22 | 48.65 | $51.15 | 5824 |
| 2023-09-21 | 47.16 | $50.98 | 200 |
| 2023-09-20 | 53.11 | $51.67 | 100 |
| 2023-09-19 | 55.31 | $51.90 | 100 |
| 2023-09-18 | 54.21 | $51.76 | 100 |
| 2023-09-15 | 55.42 | $51.89 | 100 |
| 2023-09-14 | 56.71 | $52.03 | 100 |
| 2023-09-13 | 51.50 | $51.35 | 506 |
| 2023-09-12 | 52.29 | $51.44 | 100 |
| 2023-09-11 | 53.24 | $51.55 | 100 |
| 2023-09-08 | 49.27 | $51.05 | 5603 |
| 2023-09-07 | 49.02 | $51.02 | 500 |
| 2023-09-06 | 51.48 | $51.33 | 108 |
| 2023-09-05 | 52.94 | $51.51 | 100 |
| 2023-09-01 | 55.44 | $51.81 | 100 |
| 2023-08-31 | 53.42 | $51.52 | 100 |
| 2023-08-30 | 54.56 | $51.66 | 100 |
| 2023-08-29 | 55.03 | $51.72 | 100 |
| 2023-08-28 | 50.07 | $51.00 | 100 |
| 2023-08-25 | 45.81 | $50.46 | 100 |
| 2023-08-24 | 43.96 | $50.24 | 100 |
| 2023-08-23 | 48.07 | $50.82 | 406 |
| 2023-08-22 | 44.14 | $50.36 | 238 |
| 2023-08-21 | 44.62 | $50.43 | 103 |
| 2023-08-18 | 43.17 | $50.26 | 200 |
| 2023-08-17 | 44.34 | $50.44 | 500 |
| 2023-08-16 | 44.73 | $50.50 | 100 |
| 2023-08-15 | 46.85 | $50.83 | 100 |
| 2023-08-14 | 51.33 | $51.47 | 100 |
| 2023-08-11 | 53.53 | $51.76 | 200 |
| 2023-08-10 | 56.22 | $52.10 | 100 |
| 2023-08-09 | 55.91 | $52.05 | 128 |
| 2023-08-08 | 55.62 | $52.00 | 201 |
| 2023-08-07 | 59.11 | $52.46 | 135 |
| 2023-08-04 | 57.74 | $52.21 | 329 |
| 2023-08-03 | 56.17 | $51.93 | 103 |
| 2023-08-02 | 56.60 | $51.99 | 200 |
| 2023-08-01 | 64.24 | $52.98 | 626 |
| 2023-07-31 | 70.34 | $53.65 | 131 |
| 2023-07-28 | 69.89 | $53.54 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.39
2026-08-12
Close Price
$86.41
Vol: 15711
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -6.39 | $86.41 | 15711 |
| 2026-08-11 | -8.97 | $85.95 | 11900 |
| 2026-08-10 | -2.14 | $86.11 | 11705 |
| 2026-08-07 | 0.00 | $86.20 | 5008 |
| 2026-08-06 | -7.27 | $85.42 | 8700 |
| 2026-08-05 | -7.76 | $85.24 | 1739 |
| 2026-08-04 | -1.53 | $84.94 | 8700 |
| 2026-08-03 | -1.53 | $83.66 | 3000 |
| 2026-07-31 | -33.45 | $83.03 | 7500 |
| 2026-07-30 | -16.04 | $83.54 | 27800 |
| 2026-07-29 | -94.20 | $81.25 | 14828 |
| 2026-07-28 | -70.65 | $82.06 | 12020 |
| 2026-07-27 | -50.00 | $82.63 | 7308 |
| 2026-07-24 | -57.97 | $82.41 | 9146 |
| 2026-07-23 | -60.87 | $82.33 | 3706 |
| 2026-07-22 | -31.52 | $83.14 | 5717 |
| 2026-07-21 | -47.83 | $82.69 | 14832 |
| 2026-07-20 | -98.68 | $81.30 | 1400 |
| 2026-07-17 | -82.28 | $81.92 | 12800 |
| 2026-07-16 | -78.86 | $82.43 | 5400 |
| 2026-07-15 | -60.00 | $83.26 | 3900 |
| 2026-07-14 | -70.45 | $82.80 | 8347 |
| 2026-07-13 | -82.73 | $82.26 | 8027 |
| 2026-07-10 | -60.91 | $83.22 | 13700 |
| 2026-07-09 | -75.23 | $82.59 | 20300 |
| 2026-07-08 | -81.82 | $82.30 | 14505 |
| 2026-07-07 | -73.86 | $82.65 | 8300 |
| 2026-07-06 | -42.95 | $84.01 | 5825 |
| 2026-07-02 | -72.27 | $82.72 | 19338 |
| 2026-07-01 | -91.59 | $81.87 | 14000 |
| 2026-06-30 | -77.54 | $82.54 | 6039 |
| 2026-06-29 | -84.23 | $82.23 | 17100 |
| 2026-06-26 | -91.58 | $81.90 | 19145 |
| 2026-06-25 | -85.19 | $82.28 | 4510 |
| 2026-06-24 | -91.63 | $81.98 | 3608 |
| 2026-06-23 | -79.69 | $82.70 | 8600 |
| 2026-06-22 | -33.19 | $84.83 | 6147 |
| 2026-06-18 | -32.10 | $84.88 | 5300 |
| 2026-06-17 | -42.14 | $84.42 | 12148 |
| 2026-06-16 | -25.76 | $85.17 | 12516 |
| 2026-06-15 | -20.31 | $85.42 | 4700 |
| 2026-06-12 | -45.41 | $84.27 | 19629 |
| 2026-06-11 | -58.30 | $83.68 | 1540 |
| 2026-06-10 | -98.91 | $81.82 | 9400 |
| 2026-06-09 | -74.24 | $82.95 | 2530 |
| 2026-06-08 | -84.37 | $83.22 | 7524 |
| 2026-06-05 | -100.00 | $82.64 | 6719 |
| 2026-06-04 | -21.88 | $85.56 | 4147 |
| 2026-06-03 | -27.42 | $85.36 | 4100 |
| 2026-06-02 | -6.09 | $86.13 | 2700 |
| 2026-06-01 | -11.86 | $85.86 | 12400 |
| 2026-05-29 | -13.56 | $85.79 | 8639 |
| 2026-05-28 | -17.68 | $85.62 | 2210 |
| 2026-05-27 | -16.67 | $85.49 | 7600 |
| 2026-05-26 | -2.13 | $86.24 | 5643 |
| 2026-05-22 | -26.09 | $84.42 | 3217 |
| 2026-05-21 | -27.00 | $84.38 | 13161 |
| 2026-05-20 | -36.38 | $83.97 | 6200 |
| 2026-05-19 | -60.64 | $82.91 | 16100 |
| 2026-05-18 | -40.27 | $83.80 | 6730 |
| 2026-05-15 | -45.77 | $83.56 | 34700 |
| 2026-05-14 | -7.55 | $85.23 | 3703 |
| 2026-05-13 | -4.35 | $85.37 | 5234 |
| 2026-05-12 | -19.68 | $84.70 | 2845 |
| 2026-05-11 | -4.12 | $85.38 | 4023 |
| 2026-05-08 | -2.19 | $85.21 | 6000 |
| 2026-05-07 | -25.06 | $84.27 | 3300 |
| 2026-05-06 | 0.00 | $85.09 | 7000 |
| 2026-05-05 | -33.93 | $83.39 | 6734 |
| 2026-05-04 | -37.89 | $82.22 | 3137 |
| 2026-05-01 | -24.88 | $83.01 | 8202 |
| 2026-04-30 | -16.69 | $83.39 | 3335 |
| 2026-04-29 | -45.20 | $81.46 | 4300 |
| 2026-04-28 | -32.64 | $82.02 | 10700 |
| 2026-04-27 | -27.88 | $82.15 | 7719 |
| 2026-04-24 | -23.74 | $82.50 | 1939 |
| 2026-04-23 | -27.61 | $82.17 | 5600 |
| 2026-04-22 | -18.33 | $82.96 | 26300 |
| 2026-04-21 | -25.62 | $82.34 | 2806 |
| 2026-04-20 | -9.05 | $83.75 | 5700 |
| 2026-04-17 | -2.13 | $84.33 | 2024 |
| 2026-04-16 | -5.22 | $83.23 | 13326 |
| 2026-04-15 | -5.22 | $83.23 | 4400 |
| 2026-04-14 | 0.00 | $83.65 | 3734 |
| 2026-04-13 | -0.27 | $82.97 | 11013 |
| 2026-04-10 | -3.64 | $82.49 | 4000 |
| 2026-04-09 | -3.47 | $82.28 | 7448 |
| 2026-04-08 | -4.39 | $82.15 | 3500 |
| 2026-04-07 | -34.96 | $79.20 | 1600 |
| 2026-04-06 | -33.51 | $79.28 | 9300 |
| 2026-04-02 | -41.30 | $78.85 | 8220 |
| 2026-04-01 | -31.34 | $79.40 | 8100 |
| 2026-03-31 | -54.52 | $78.43 | 15029 |
| 2026-03-30 | -93.39 | $76.02 | 6147 |
| 2026-03-27 | -93.36 | $76.21 | 29511 |
| 2026-03-26 | -90.43 | $76.57 | 7000 |
| 2026-03-25 | -73.88 | $78.23 | 13200 |
| 2026-03-24 | -86.88 | $76.94 | 16840 |
| 2026-03-23 | -83.93 | $77.24 | 9220 |
| 2026-03-20 | -99.41 | $75.67 | 11200 |
| 2026-03-19 | -85.42 | $77.78 | 5732 |
| 2026-03-18 | -92.37 | $78.12 | 8226 |
| 2026-03-17 | -78.69 | $79.25 | 8600 |
| 2026-03-16 | -84.75 | $78.75 | 8615 |
| 2026-03-13 | -99.39 | $77.54 | 13817 |
| 2026-03-12 | -90.33 | $78.65 | 12437 |
| 2026-03-11 | -70.10 | $80.24 | 17016 |
| 2026-03-10 | -71.25 | $80.15 | 7600 |
| 2026-03-09 | -75.70 | $79.80 | 23100 |
| 2026-03-06 | -88.12 | $79.52 | 11400 |
| 2026-03-05 | -88.54 | $80.19 | 24101 |
| 2026-03-04 | -65.80 | $81.71 | 5200 |
| 2026-03-03 | -73.45 | $81.24 | 21421 |
| 2026-03-02 | -21.41 | $84.35 | 22800 |
| 2026-02-27 | -6.12 | $85.35 | 11519 |
| 2026-02-26 | -4.74 | $85.44 | 11338 |
| 2026-02-25 | 0.00 | $85.75 | 3340 |
| 2026-02-24 | -0.17 | $85.13 | 16738 |
| 2026-02-23 | -8.60 | $84.63 | 17300 |
| 2026-02-20 | -1.54 | $84.77 | 11721 |
| 2026-02-19 | -11.39 | $83.85 | 8914 |
| 2026-02-18 | -9.44 | $83.87 | 16101 |
| 2026-02-17 | -12.87 | $83.58 | 19400 |
| 2026-02-13 | -11.60 | $83.67 | 18826 |
| 2026-02-12 | -15.84 | $83.37 | 25305 |
| 2026-02-11 | -0.87 | $84.26 | 16100 |
| 2026-02-10 | -2.38 | $83.40 | 13700 |
| 2026-02-09 | -1.31 | $83.15 | 11800 |
| 2026-02-06 | -2.42 | $81.81 | 15548 |
| 2026-02-05 | -33.95 | $79.91 | 12000 |
| 2026-02-04 | -11.87 | $81.23 | 18921 |
| 2026-02-03 | -18.72 | $80.78 | 37000 |
| 2026-02-02 | -34.00 | $79.84 | 27600 |
| 2026-01-30 | -34.98 | $79.62 | 49000 |
| 2026-01-29 | -6.01 | $81.46 | 33230 |
| 2026-01-28 | -3.65 | $81.08 | 10902 |
| 2026-01-27 | 0.00 | $81.32 | 18500 |
| 2026-01-26 | -5.04 | $80.08 | 42500 |
| 2026-01-23 | -0.20 | $79.60 | 10500 |
| 2026-01-22 | -3.43 | $79.13 | 20100 |
| 2026-01-21 | -1.20 | $78.56 | 10405 |
| 2026-01-20 | -16.01 | $77.50 | 25368 |
| 2026-01-16 | -4.77 | $77.93 | 10300 |
| 2026-01-15 | -5.21 | $77.91 | 14807 |
| 2026-01-14 | -0.46 | $77.86 | 15300 |
| 2026-01-13 | -8.33 | $77.28 | 12325 |
| 2026-01-12 | -0.49 | $77.60 | 14800 |
| 2026-01-09 | -0.89 | $76.87 | 63501 |
| 2026-01-08 | -10.03 | $76.41 | 8720 |
| 2026-01-07 | -11.91 | $76.35 | 20107 |
| 2026-01-06 | -4.70 | $76.58 | 18620 |
| 2026-01-05 | -1.05 | $76.36 | 6211 |
| 2026-01-02 | -1.44 | $75.60 | 8744 |
| 2025-12-31 | -30.17 | $74.79 | 7800 |
| 2025-12-30 | -13.41 | $75.09 | 15900 |
| 2025-12-29 | -28.49 | $74.82 | 24808 |
| 2025-12-26 | -9.50 | $75.16 | 9500 |
| 2025-12-24 | -11.52 | $75.08 | 3611 |
| 2025-12-23 | -8.87 | $75.04 | 3615 |
| 2025-12-22 | -16.87 | $74.64 | 10630 |
| 2025-12-19 | -26.90 | $74.09 | 18537 |
| 2025-12-18 | -38.83 | $73.54 | 59400 |
| 2025-12-17 | -20.39 | $74.39 | 18200 |
| 2025-12-16 | -14.97 | $74.64 | 8033 |
| 2025-12-15 | -4.34 | $75.13 | 9013 |
| 2025-12-12 | -12.58 | $74.75 | 19113 |
| 2025-12-11 | -2.46 | $75.09 | 19548 |
| 2025-12-10 | 0.00 | $74.80 | 26000 |
| 2025-12-09 | -18.75 | $73.97 | 2415 |
| 2025-12-08 | -17.50 | $74.02 | 6500 |
| 2025-12-05 | -10.50 | $74.30 | 17611 |
| 2025-12-04 | -3.98 | $74.10 | 8627 |
| 2025-12-03 | 0.00 | $74.03 | 8051 |
| 2025-12-02 | -8.56 | $73.71 | 729 |
| 2025-12-01 | -12.84 | $73.57 | 10800 |
| 2025-11-28 | -6.42 | $73.78 | 8805 |
| 2025-11-26 | -21.71 | $73.28 | 11400 |
| 2025-11-25 | -44.65 | $72.53 | 15930 |
| 2025-11-24 | -68.81 | $71.74 | 8001 |
| 2025-11-21 | -80.43 | $71.36 | 20745 |
| 2025-11-20 | -100.00 | $70.76 | 20028 |
| 2025-11-19 | -83.08 | $71.78 | 3838 |
| 2025-11-18 | -78.95 | $71.89 | 6511 |
| 2025-11-17 | -57.52 | $72.46 | 2227 |
| 2025-11-14 | -24.81 | $73.33 | 16000 |
| 2025-11-13 | -27.44 | $73.26 | 12236 |
| 2025-11-12 | -2.63 | $73.92 | 5508 |
| 2025-11-11 | -2.37 | $73.39 | 13200 |
| 2025-11-10 | 0.00 | $73.13 | 7289 |
| 2025-11-07 | -39.71 | $72.02 | 7321 |
| 2025-11-06 | -41.69 | $71.84 | 12800 |
| 2025-11-05 | -38.11 | $71.95 | 939 |
| 2025-11-04 | -57.98 | $71.34 | 1025 |
| 2025-11-03 | -26.38 | $72.31 | 1212 |
| 2025-10-31 | -28.34 | $72.25 | 7120 |
| 2025-10-30 | -22.15 | $72.44 | 8622 |
| 2025-10-29 | -16.61 | $72.61 | 23530 |
| 2025-10-28 | -6.04 | $72.85 | 6700 |
| 2025-10-27 | 0.00 | $73.03 | 8244 |
| 2025-10-24 | -3.76 | $72.61 | 6100 |
| 2025-10-23 | -11.28 | $72.41 | 5836 |
| 2025-10-22 | -32.71 | $71.84 | 14732 |
| 2025-10-21 | -42.11 | $71.59 | 19520 |
| 2025-10-20 | -12.03 | $72.39 | 6848 |
| 2025-10-17 | -37.22 | $71.72 | 1800 |
| 2025-10-16 | -28.95 | $71.94 | 15800 |
| 2025-10-15 | -38.35 | $71.69 | 10914 |
| 2025-10-14 | -60.53 | $71.10 | 15000 |
| 2025-10-13 | -57.14 | $71.19 | 2900 |
| 2025-10-10 | -97.74 | $70.11 | 13812 |
| 2025-10-09 | -41.74 | $71.80 | 3600 |
| 2025-10-08 | -19.72 | $72.28 | 3625 |
| 2025-10-07 | -32.57 | $72.00 | 5200 |
| 2025-10-06 | -9.95 | $72.49 | 22142 |
| 2025-10-03 | 0.00 | $72.33 | 4300 |
| 2025-10-02 | -9.21 | $71.87 | 1700 |
| 2025-10-01 | -3.13 | $71.99 | 1400 |
| 2025-09-30 | -9.41 | $71.70 | 10100 |
| 2025-09-29 | -17.15 | $71.38 | 7700 |
| 2025-09-26 | -26.45 | $71.06 | 18100 |
| 2025-09-25 | -37.50 | $70.68 | 7700 |
| 2025-09-24 | -27.33 | $71.03 | 1400 |
| 2025-09-23 | -14.53 | $71.47 | 6840 |
| 2025-09-22 | -11.05 | $71.59 | 4400 |
| 2025-09-19 | -22.09 | $71.21 | 4318 |
| 2025-09-18 | -17.15 | $71.38 | 1522 |
| 2025-09-17 | -15.99 | $71.42 | 8049 |
| 2025-09-16 | 0.00 | $71.67 | 3800 |
| 2025-09-15 | -0.98 | $71.55 | 5226 |
| 2025-09-12 | -9.44 | $71.12 | 6600 |
| 2025-09-11 | 0.00 | $71.39 | 7100 |
| 2025-09-10 | -6.84 | $70.71 | 10800 |
| 2025-09-09 | -5.86 | $70.54 | 6200 |
| 2025-09-08 | 0.00 | $70.67 | 2800 |
| 2025-09-05 | -13.68 | $69.96 | 11100 |
| 2025-09-04 | -32.33 | $69.42 | 3225 |
| 2025-09-03 | -34.24 | $69.27 | 5000 |
| 2025-09-02 | -32.29 | $69.15 | 4242 |
| 2025-08-29 | -19.28 | $69.58 | 6800 |
| 2025-08-28 | -9.46 | $69.84 | 700 |
| 2025-08-27 | -16.56 | $69.51 | 5800 |
| 2025-08-26 | -13.12 | $69.67 | 4631 |
| 2025-08-25 | -13.12 | $69.67 | 5624 |
| 2025-08-22 | 0.00 | $70.28 | 717 |
| 2025-08-21 | -8.33 | $69.15 | 900 |
| 2025-08-20 | -7.55 | $69.18 | 5237 |
| 2025-08-19 | -8.07 | $69.16 | 13600 |
| 2025-08-18 | 0.00 | $69.33 | 2618 |
| 2025-08-15 | -0.28 | $69.24 | 8200 |
| 2025-08-14 | -6.59 | $68.89 | 2100 |
| 2025-08-13 | 0.00 | $69.12 | 8700 |
| 2025-08-12 | 0.00 | $68.77 | 1527 |
| 2025-08-11 | -16.30 | $67.94 | 4700 |
| 2025-08-08 | -8.33 | $68.16 | 4600 |
| 2025-08-07 | -20.65 | $67.82 | 8200 |
| 2025-08-06 | -33.33 | $67.47 | 8900 |
| 2025-08-05 | -46.01 | $67.12 | 18031 |
| 2025-08-04 | -60.87 | $66.71 | 21426 |
| 2025-08-01 | -87.32 | $65.98 | 11612 |
| 2025-07-31 | -84.00 | $66.08 | 23600 |
| 2025-07-30 | -72.36 | $66.40 | 20439 |
| 2025-07-29 | -47.27 | $67.09 | 3934 |
| 2025-07-28 | -49.32 | $66.94 | 16730 |
| 2025-07-25 | -18.87 | $67.82 | 5825 |
| 2025-07-24 | -11.31 | $68.01 | 10149 |
| 2025-07-23 | 0.00 | $68.39 | 13437 |
| 2025-07-22 | 0.00 | $67.20 | 9700 |
| 2025-07-21 | -10.94 | $66.76 | 4310 |
| 2025-07-18 | -21.08 | $66.24 | 4500 |
| 2025-07-17 | -14.80 | $66.38 | 3504 |
| 2025-07-16 | -21.08 | $66.24 | 10925 |
| 2025-07-15 | -28.70 | $66.07 | 5624 |
| 2025-07-14 | -8.97 | $66.51 | 8836 |
| 2025-07-11 | -14.35 | $66.39 | 6600 |
| 2025-07-10 | -0.45 | $66.70 | 12623 |
| 2025-07-09 | 0.00 | $66.60 | 7400 |
| 2025-07-08 | -13.00 | $66.22 | 9729 |
| 2025-07-07 | -41.50 | $65.65 | 9204 |
| 2025-07-03 | -3.50 | $66.41 | 3339 |
| 2025-07-02 | 0.00 | $66.20 | 7100 |
| 2025-07-01 | -18.24 | $65.87 | 8411 |
| 2025-06-30 | -20.54 | $65.80 | 10713 |
| 2025-06-27 | -26.97 | $65.53 | 8218 |
| 2025-06-26 | -34.85 | $65.34 | 288700 |
| 2025-06-25 | -22.82 | $65.63 | 10000 |
| 2025-06-24 | -16.60 | $65.78 | 1800 |
| 2025-06-23 | -42.11 | $64.98 | 6100 |
| 2025-06-20 | -51.35 | $64.66 | 3500 |
| 2025-06-18 | -32.77 | $65.21 | 9117 |
| 2025-06-17 | -31.68 | $65.16 | 6211 |
| 2025-06-16 | -9.32 | $65.88 | 6530 |
| 2025-06-13 | -18.99 | $65.50 | 4100 |
| 2025-06-12 | -1.68 | $66.12 | 4400 |
| 2025-06-11 | -4.79 | $65.65 | 9600 |
| 2025-06-10 | -3.53 | $65.55 | 3800 |
| 2025-06-09 | -2.79 | $65.45 | 3600 |
| 2025-06-06 | 0.00 | $65.22 | 2942 |
| 2025-06-05 | -4.26 | $64.99 | 5708 |
| 2025-06-04 | -1.79 | $65.00 | 4200 |
| 2025-06-03 | -6.78 | $64.61 | 2515 |
| 2025-06-02 | 0.00 | $64.86 | 1417 |
| 2025-05-30 | -4.27 | $64.19 | 5002 |
| 2025-05-29 | -1.97 | $64.25 | 9700 |
| 2025-05-28 | -9.51 | $63.92 | 8000 |
| 2025-05-27 | -0.23 | $64.32 | 7900 |
| 2025-05-23 | -3.85 | $63.77 | 5100 |
| 2025-05-22 | -12.21 | $63.40 | 6200 |
| 2025-05-21 | -10.18 | $63.47 | 5422 |
| 2025-05-20 | 0.00 | $63.58 | 11600 |
| 2025-05-19 | 0.00 | $63.25 | 2800 |
| 2025-05-16 | -0.43 | $62.79 | 3916 |
| 2025-05-15 | 0.00 | $62.66 | 1100 |
| 2025-05-14 | -5.47 | $62.27 | 12719 |
| 2025-05-13 | -2.12 | $62.40 | 1200 |
| 2025-05-12 | 0.00 | $62.05 | 4516 |
| 2025-05-09 | -4.47 | $61.71 | 12600 |
| 2025-05-08 | -10.92 | $61.17 | 17926 |
| 2025-05-07 | -4.19 | $61.38 | 9900 |
| 2025-05-06 | 0.00 | $61.77 | 18100 |
| 2025-05-05 | -0.99 | $61.64 | 24000 |
| 2025-05-02 | 0.00 | $61.33 | 4914 |
| 2025-05-01 | -6.01 | $60.27 | 1300 |
| 2025-04-30 | -3.39 | $60.51 | 18500 |
| 2025-04-29 | -2.62 | $60.58 | 4400 |
| 2025-04-28 | 0.00 | $60.49 | 8137 |
| 2025-04-25 | 0.00 | $60.02 | 11400 |
| 2025-04-24 | -1.42 | $60.01 | 6019 |
| 2025-04-23 | -9.81 | $59.30 | 30610 |
| 2025-04-22 | -13.41 | $59.29 | 14741 |
| 2025-04-21 | -24.20 | $58.34 | 1300 |
| 2025-04-17 | -22.27 | $58.51 | 301544 |
| 2025-04-16 | -29.09 | $57.91 | 1500 |
| 2025-04-15 | -32.14 | $57.92 | 1202 |
| 2025-04-14 | -36.26 | $57.54 | 2000 |
| 2025-04-11 | -44.08 | $56.82 | 3900 |
| 2025-04-10 | -61.45 | $55.22 | 72817 |
| 2025-04-09 | -53.20 | $55.98 | 12002 |
| 2025-04-08 | -92.18 | $52.39 | 37902 |
| 2025-04-07 | -87.73 | $52.80 | 10600 |
| 2025-04-04 | -99.85 | $54.18 | 4800 |
| 2025-04-03 | -100.00 | $57.92 | 3220 |
| 2025-04-02 | -66.94 | $59.22 | 514 |
| 2025-04-01 | -72.98 | $59.07 | 3800 |
| 2025-03-31 | -56.47 | $58.96 | 1238 |
| 2025-03-28 | -43.24 | $59.41 | 75500 |
| 2025-03-27 | -23.55 | $60.07 | 1100 |
| 2025-03-26 | -27.62 | $59.93 | 500 |
| 2025-03-25 | -15.41 | $60.35 | 3447 |
| 2025-03-24 | -23.26 | $60.08 | 627 |
| 2025-03-21 | -25.87 | $59.99 | 1100 |
| 2025-03-20 | -17.15 | $60.29 | 1327 |
| 2025-03-19 | -1.16 | $60.84 | 500 |
| 2025-03-18 | -2.72 | $60.66 | 1025 |
| 2025-03-17 | -2.19 | $60.57 | 1300 |
| 2025-03-14 | -5.93 | $59.82 | 733 |
| 2025-03-13 | -44.66 | $58.84 | 1213 |
| 2025-03-12 | -35.57 | $59.07 | 143 |
| 2025-03-11 | -47.71 | $58.72 | 2303 |
| 2025-03-10 | -45.42 | $58.78 | 1900 |
| 2025-03-07 | 0.00 | $59.97 | 700 |
| 2025-03-06 | -13.44 | $59.28 | 213 |
| 2025-03-05 | -1.15 | $59.51 | 500 |
| 2025-03-04 | -42.79 | $57.98 | 1034 |
| 2025-03-03 | -27.49 | $58.02 | 3921 |
| 2025-02-28 | -37.16 | $57.70 | 700 |
| 2025-02-27 | -27.79 | $58.01 | 1100 |
| 2025-02-26 | -10.27 | $58.59 | 418 |
| 2025-02-25 | -12.99 | $58.50 | 100 |
| 2025-02-24 | -22.36 | $58.19 | 640 |
| 2025-02-21 | -15.79 | $58.18 | 2205 |
| 2025-02-20 | 0.00 | $58.66 | 108 |
| 2025-02-19 | -11.59 | $58.29 | 502 |
| 2025-02-18 | 0.00 | $58.64 | 400 |
| 2025-02-14 | -3.46 | $58.30 | 1216 |
| 2025-02-13 | 0.00 | $58.19 | 421 |
| 2025-02-12 | 0.00 | $57.66 | 100 |
| 2025-02-11 | 0.00 | $57.52 | 449 |
| 2025-02-10 | 0.00 | $57.48 | 600 |
| 2025-02-07 | -7.86 | $57.11 | 1435 |
| 2025-02-06 | 0.00 | $57.36 | 100 |
| 2025-02-05 | -1.34 | $57.12 | 400 |
| 2025-02-04 | -15.10 | $56.71 | 438 |
| 2025-02-03 | -37.58 | $56.04 | 1628 |
| 2025-01-31 | -19.13 | $56.59 | 300 |
| 2025-01-30 | 0.00 | $57.16 | 100 |
| 2025-01-29 | -4.88 | $56.52 | 127 |
| 2025-01-28 | -10.98 | $56.37 | 400 |
| 2025-01-27 | -6.10 | $56.49 | 200 |
| 2025-01-24 | 0.00 | $56.64 | 100 |
| 2025-01-23 | 0.00 | $56.50 | 1334 |
| 2025-01-22 | -10.36 | $56.17 | 2900 |
| 2025-01-21 | 0.00 | $56.40 | 2825 |
| 2025-01-17 | -28.88 | $55.51 | 3600 |
| 2025-01-16 | -66.00 | $55.20 | 100 |
| 2025-01-15 | -69.21 | $55.23 | 4335 |
| 2025-01-14 | -87.50 | $54.64 | 100 |
| 2025-01-13 | -98.56 | $54.24 | 400 |
| 2025-01-10 | -100.00 | $54.36 | 300 |
| 2025-01-08 | -80.30 | $55.32 | 1600 |
| 2025-01-07 | -75.84 | $55.60 | 400 |
| 2025-01-06 | -73.60 | $55.70 | 5200 |
| 2025-01-03 | -79.19 | $55.45 | 4000 |
| 2025-01-02 | -84.12 | $55.23 | 1600 |
| 2024-12-31 | -82.77 | $55.29 | 2016 |
| 2024-12-30 | -82.55 | $55.30 | 2800 |
| 2024-12-27 | -79.42 | $55.44 | 800 |
| 2024-12-26 | -74.27 | $55.67 | 3316 |
| 2024-12-24 | -80.31 | $55.40 | 242 |
| 2024-12-23 | -84.56 | $55.21 | 712 |
| 2024-12-20 | -89.49 | $54.99 | 500 |
| 2024-12-19 | -100.00 | $54.86 | 332 |
| 2024-12-18 | -100.00 | $55.97 | 200 |
| 2024-12-17 | -89.60 | $57.18 | 100 |
| 2024-12-16 | -73.27 | $57.51 | 600 |
| 2024-12-13 | -47.08 | $57.86 | 100 |
| 2024-12-12 | -39.11 | $58.02 | 404 |
| 2024-12-11 | -18.15 | $58.54 | 444 |
| 2024-12-10 | -31.05 | $58.22 | 1246 |
| 2024-12-09 | -12.50 | $58.68 | 942 |
| 2024-12-06 | -11.65 | $58.33 | 1137 |
| 2024-12-05 | -28.31 | $58.46 | 700 |
| 2024-12-04 | -40.07 | $58.14 | 2100 |
| 2024-12-03 | -38.60 | $58.18 | 719 |
| 2024-12-02 | -52.94 | $57.79 | 300 |
| 2024-11-29 | -52.94 | $57.79 | 100 |
| 2024-11-27 | -73.16 | $57.24 | 500 |
| 2024-11-26 | -83.09 | $56.97 | 236 |
| 2024-11-25 | -68.01 | $57.38 | 200 |
| 2024-11-22 | -74.26 | $57.21 | 244 |
| 2024-11-21 | -79.04 | $57.08 | 200 |
| 2024-11-20 | -81.62 | $57.01 | 100 |
| 2024-11-19 | -76.10 | $57.16 | 100 |
| 2024-11-18 | -77.21 | $57.13 | 709 |
| 2024-11-15 | -97.06 | $56.59 | 203 |
| 2024-11-14 | -100.00 | $56.51 | 200 |
| 2024-11-13 | -98.38 | $56.58 | 719 |
| 2024-11-12 | -98.19 | $56.90 | 500 |
| 2024-11-11 | -90.37 | $57.93 | 315 |
| 2024-11-08 | -84.76 | $58.07 | 1900 |
| 2024-11-07 | -31.80 | $59.23 | 437 |
| 2024-11-06 | -82.03 | $58.14 | 400 |
| 2024-11-05 | -57.35 | $58.71 | 200 |
| 2024-11-04 | -88.15 | $58.06 | 447 |
| 2024-11-01 | -96.58 | $57.90 | 126 |
| 2024-10-31 | -100.00 | $57.81 | 100 |
| 2024-10-30 | -100.00 | $58.06 | 100 |
| 2024-10-29 | -100.00 | $58.24 | 200 |
| 2024-10-28 | -85.78 | $58.61 | 200 |
| 2024-10-25 | -99.20 | $58.30 | 100 |
| 2024-10-24 | -92.73 | $58.48 | 300 |
| 2024-10-23 | -100.00 | $58.28 | 310 |
| 2024-10-22 | -100.00 | $58.89 | 200 |
| 2024-10-21 | -99.04 | $58.96 | 4300 |
| 2024-10-18 | -69.80 | $59.62 | 941 |
| 2024-10-17 | -92.57 | $59.16 | 100 |
| 2024-10-16 | -80.20 | $59.41 | 211 |
| 2024-10-15 | -73.72 | $59.01 | 522 |
| 2024-10-14 | -43.07 | $59.85 | 204 |
| 2024-10-11 | -38.81 | $59.92 | 237 |
| 2024-10-10 | -44.74 | $59.67 | 213 |
| 2024-10-09 | -42.90 | $59.55 | 200 |
| 2024-10-08 | -31.99 | $59.76 | 200 |
| 2024-10-07 | -14.36 | $60.44 | 200 |
| 2024-10-04 | -13.87 | $60.46 | 100 |
| 2024-10-03 | -26.07 | $59.93 | 325 |
| 2024-10-02 | -10.19 | $60.60 | 300 |
| 2024-10-01 | -13.27 | $60.47 | 200 |
| 2024-09-30 | -10.19 | $60.60 | 1245 |
| 2024-09-27 | -4.98 | $60.82 | 106 |
| 2024-09-26 | 0.00 | $60.95 | 400 |
| 2024-09-25 | -20.53 | $59.52 | 100 |
| 2024-09-24 | -2.35 | $60.14 | 605 |
| 2024-09-23 | -2.31 | $59.35 | 800 |
| 2024-09-20 | -13.23 | $59.04 | 840 |
| 2024-09-19 | 0.00 | $59.38 | 600 |
| 2024-09-18 | -37.02 | $58.29 | 100 |
| 2024-09-17 | -35.74 | $58.32 | 100 |
| 2024-09-16 | -29.79 | $58.46 | 1714 |
| 2024-09-13 | -49.79 | $57.99 | 200 |
| 2024-09-12 | -67.23 | $57.58 | 100 |
| 2024-09-11 | -81.08 | $57.06 | 100 |
| 2024-09-10 | -83.90 | $56.92 | 100 |
| 2024-09-09 | -56.23 | $57.22 | 331 |
| 2024-09-06 | -65.55 | $56.82 | 400 |
| 2024-09-05 | -31.89 | $57.91 | 700 |
| 2024-09-04 | -28.93 | $57.78 | 930 |
| 2024-09-03 | -23.99 | $57.86 | 200 |
| 2024-08-30 | -2.77 | $59.01 | 100 |
| 2024-08-29 | -5.90 | $58.84 | 338 |
| 2024-08-28 | -8.67 | $58.69 | 238 |
| 2024-08-27 | 0.00 | $59.16 | 100 |
| 2024-08-26 | -3.36 | $58.91 | 1200 |
| 2024-08-23 | 0.00 | $59.09 | 100 |
| 2024-08-22 | -10.45 | $57.94 | 3300 |
| 2024-08-21 | 0.00 | $58.43 | 742 |
| 2024-08-20 | -6.09 | $58.06 | 343 |
| 2024-08-19 | 0.00 | $58.34 | 100 |
| 2024-08-16 | -6.94 | $57.63 | 100 |
| 2024-08-15 | -18.18 | $57.16 | 100 |
| 2024-08-14 | -32.30 | $56.57 | 100 |
| 2024-08-13 | -40.99 | $56.49 | 100 |
| 2024-08-12 | -58.53 | $55.71 | 100 |
| 2024-08-09 | -61.05 | $55.59 | 105 |
| 2024-08-08 | -69.70 | $55.24 | 100 |
| 2024-08-07 | -86.87 | $54.39 | 100 |
| 2024-08-06 | -94.14 | $54.03 | 3000 |
| 2024-08-05 | -100.00 | $53.94 | 246 |
| 2024-08-02 | -99.06 | $55.54 | 600 |
| 2024-08-01 | -99.08 | $56.54 | 2000 |
| 2024-07-31 | -35.48 | $57.92 | 400 |
| 2024-07-30 | -72.81 | $57.11 | 800 |
| 2024-07-29 | -78.34 | $56.99 | 1500 |
| 2024-07-26 | -65.50 | $57.19 | 100 |
| 2024-07-25 | -90.04 | $56.52 | 100 |
| 2024-07-24 | -78.57 | $56.71 | 3439 |
| 2024-07-23 | -51.19 | $57.40 | 600 |
| 2024-07-22 | -36.11 | $57.78 | 100 |
| 2024-07-19 | -54.76 | $57.31 | 100 |
| 2024-07-18 | -35.32 | $57.80 | 109 |
| 2024-07-17 | -14.29 | $58.33 | 900 |
| 2024-07-16 | -7.94 | $58.49 | 800 |
| 2024-07-15 | -21.83 | $58.14 | 108 |
| 2024-07-12 | -6.75 | $58.52 | 300 |
| 2024-07-11 | 0.00 | $58.13 | 100 |
| 2024-07-10 | -8.38 | $57.70 | 400 |
| 2024-07-09 | -48.19 | $57.17 | 500 |
| 2024-07-08 | -39.38 | $57.34 | 400 |
| 2024-07-05 | -27.05 | $57.68 | 100 |
| 2024-07-03 | -37.20 | $57.47 | 311 |
| 2024-07-02 | -72.95 | $56.73 | 143 |
| 2024-07-01 | -84.05 | $56.58 | 110 |
| 2024-06-28 | -91.05 | $56.40 | 122 |
| 2024-06-27 | -95.72 | $56.28 | 516 |
| 2024-06-26 | -98.83 | $56.20 | 1215 |
| 2024-06-25 | -60.27 | $57.39 | 339 |
| 2024-06-24 | -54.46 | $57.52 | 19425 |
| 2024-06-21 | -81.25 | $56.92 | 905 |
| 2024-06-20 | -65.63 | $57.27 | 100 |
| 2024-06-18 | -67.97 | $57.24 | 100 |
| 2024-06-17 | -85.14 | $56.87 | 100 |
| 2024-06-14 | -93.98 | $56.65 | 334 |
| 2024-06-13 | -100.00 | $57.02 | 100 |
| 2024-06-12 | -66.86 | $57.84 | 100 |
| 2024-06-11 | -100.00 | $57.27 | 1105 |
| 2024-06-10 | -77.86 | $57.90 | 201 |
| 2024-06-07 | -99.29 | $57.60 | 100 |
| 2024-06-06 | -51.72 | $58.24 | 100 |
| 2024-06-05 | -58.43 | $58.02 | 236 |
| 2024-06-04 | -71.69 | $57.80 | 606 |
| 2024-06-03 | -24.10 | $58.59 | 500 |
| 2024-05-31 | -31.46 | $58.43 | 500 |
| 2024-05-30 | -38.64 | $58.14 | 120 |
| 2024-05-29 | -40.58 | $57.74 | 600 |
| 2024-05-28 | -12.34 | $58.61 | 200 |
| 2024-05-24 | -20.13 | $58.37 | 500 |
| 2024-05-23 | -39.94 | $57.76 | 200 |
| 2024-05-22 | -26.95 | $58.16 | 300 |
| 2024-05-21 | -5.84 | $58.81 | 300 |
| 2024-05-20 | -2.27 | $58.92 | 1800 |
| 2024-05-17 | 0.00 | $58.87 | 146 |
| 2024-05-16 | -5.23 | $58.53 | 2021 |
| 2024-05-15 | 0.00 | $58.71 | 122 |
| 2024-05-14 | 0.00 | $58.24 | 2000 |
| 2024-05-13 | -5.14 | $57.86 | 305 |
| 2024-05-10 | -0.75 | $57.75 | 216 |
| 2024-05-09 | 0.00 | $57.67 | 1100 |
| 2024-05-08 | -6.61 | $57.35 | 300 |
| 2024-05-07 | -5.79 | $57.37 | 200 |
| 2024-05-06 | -0.82 | $57.51 | 205 |
| 2024-05-03 | -13.11 | $57.21 | 100 |
| 2024-05-02 | -30.33 | $56.79 | 100 |
| 2024-05-01 | -66.39 | $55.91 | 121 |
| 2024-04-30 | -61.07 | $56.04 | 100 |
| 2024-04-29 | -25.00 | $56.92 | 100 |
| 2024-04-26 | -43.85 | $56.46 | 100 |
| 2024-04-25 | -65.16 | $55.94 | 100 |
| 2024-04-24 | -62.70 | $56.00 | 243 |
| 2024-04-23 | -57.38 | $56.13 | 100 |
| 2024-04-22 | -74.18 | $55.72 | 100 |
| 2024-04-19 | -92.62 | $55.27 | 100 |
| 2024-04-18 | -94.26 | $55.23 | 100 |
| 2024-04-17 | -95.08 | $55.21 | 200 |
| 2024-04-16 | -100.00 | $55.09 | 230 |
| 2024-04-15 | -100.00 | $55.84 | 227 |
| 2024-04-12 | -86.63 | $56.04 | 100 |
| 2024-04-11 | -29.03 | $56.99 | 100 |
| 2024-04-10 | -37.63 | $56.83 | 100 |
| 2024-04-09 | 0.00 | $57.53 | 100 |
| 2024-04-08 | 0.00 | $57.42 | 100 |
| 2024-04-05 | -5.07 | $56.98 | 148 |
| 2024-04-04 | -18.12 | $56.80 | 240 |
| 2024-04-03 | 0.00 | $57.05 | 100 |
| 2024-04-02 | -12.02 | $56.57 | 100 |
| 2024-04-01 | -7.65 | $56.65 | 300 |
| 2024-03-28 | 0.00 | $56.79 | 602 |
| 2024-03-27 | 0.00 | $56.73 | 400 |
| 2024-03-26 | -10.27 | $56.37 | 715 |
| 2024-03-25 | -11.61 | $56.34 | 100 |
| 2024-03-22 | -13.39 | $56.30 | 200 |
| 2024-03-21 | 0.00 | $56.60 | 100 |
| 2024-03-20 | 0.00 | $56.57 | 100 |
| 2024-03-19 | -9.28 | $55.98 | 100 |
| 2024-03-18 | -15.00 | $55.86 | 5100 |
| 2024-03-15 | -16.67 | $55.81 | 100 |
| 2024-03-14 | -19.57 | $55.71 | 428 |
| 2024-03-13 | -6.64 | $55.97 | 100 |
| 2024-03-12 | -3.81 | $56.03 | 100 |
| 2024-03-11 | -14.37 | $55.67 | 200 |
| 2024-03-08 | -7.04 | $55.92 | 600 |
| 2024-03-07 | -2.08 | $56.04 | 148 |
| 2024-03-06 | 0.00 | $55.62 | 100 |
| 2024-03-05 | -12.30 | $54.96 | 100 |
| 2024-03-04 | -7.94 | $55.07 | 100 |
| 2024-03-01 | 0.00 | $55.27 | 300 |
| 2024-02-29 | -2.51 | $54.69 | 100 |
| 2024-02-28 | -19.10 | $54.36 | 100 |
| 2024-02-27 | -2.01 | $54.70 | 100 |
| 2024-02-26 | -11.56 | $54.51 | 300 |
| 2024-02-23 | 0.00 | $54.74 | 100 |
| 2024-02-22 | 0.00 | $54.74 | 100 |
| 2024-02-21 | 0.00 | $54.22 | 100 |
| 2024-02-20 | 0.00 | $54.16 | 100 |
| 2024-02-16 | 0.00 | $54.06 | 100 |
| 2024-02-15 | 0.00 | $53.86 | 100 |
| 2024-02-14 | -24.42 | $53.30 | 100 |
| 2024-02-13 | -46.63 | $52.75 | 333 |
| 2024-02-12 | -0.48 | $53.71 | 600 |
| 2024-02-09 | -12.98 | $53.45 | 100 |
| 2024-02-08 | -16.83 | $53.37 | 100 |
| 2024-02-07 | -7.21 | $53.57 | 432 |
| 2024-02-06 | -7.21 | $53.57 | 100 |
| 2024-02-05 | -39.91 | $52.98 | 300 |
| 2024-02-02 | -25.75 | $53.37 | 100 |
| 2024-02-01 | -10.73 | $53.72 | 100 |
| 2024-01-31 | -31.76 | $53.23 | 240 |
| 2024-01-30 | -19.74 | $53.51 | 611 |
| 2024-01-29 | -26.67 | $53.62 | 200 |
| 2024-01-26 | -36.67 | $53.35 | 100 |
| 2024-01-25 | -40.74 | $53.24 | 200 |
| 2024-01-24 | -50.37 | $52.98 | 100 |
| 2024-01-23 | -70.37 | $52.44 | 343 |
| 2024-01-22 | -69.26 | $52.47 | 500 |
| 2024-01-19 | -71.48 | $52.41 | 300 |
| 2024-01-18 | -78.15 | $52.23 | 509 |
| 2024-01-17 | -92.22 | $51.85 | 610 |
| 2024-01-16 | -100.00 | $52.45 | 300 |
| 2024-01-12 | -51.81 | $53.48 | 108 |
| 2024-01-11 | -57.22 | $53.27 | 400 |
| 2024-01-10 | -53.48 | $53.34 | 100 |
| 2024-01-09 | -57.75 | $53.26 | 2000 |
| 2024-01-08 | -25.13 | $53.87 | 100 |
| 2024-01-05 | -38.50 | $53.62 | 1448 |
| 2024-01-04 | -42.50 | $53.49 | 200 |
| 2024-01-03 | -44.08 | $53.41 | 900 |
| 2024-01-02 | -29.38 | $53.72 | 241 |
| 2023-12-29 | -2.37 | $54.29 | 105 |
| 2023-12-28 | -0.96 | $54.29 | 146 |
| 2023-12-27 | 0.00 | $54.31 | 200 |
| 2023-12-26 | -7.92 | $54.09 | 109 |
| 2023-12-22 | -21.80 | $53.79 | 407 |
| 2023-12-21 | -27.49 | $53.67 | 100 |
| 2023-12-20 | -65.69 | $52.68 | 200 |
| 2023-12-19 | 0.00 | $54.25 | 117 |
| 2023-12-18 | -12.56 | $53.74 | 4800 |
| 2023-12-15 | -21.86 | $53.54 | 100 |
| 2023-12-14 | 0.00 | $54.01 | 134 |
| 2023-12-13 | 0.00 | $53.29 | 300 |
| 2023-12-12 | -27.59 | $52.53 | 200 |
| 2023-12-11 | -13.82 | $52.63 | — |
| 2023-12-08 | -14.92 | $52.54 | 102 |
| 2023-12-07 | -13.68 | $52.56 | 1424 |
| 2023-12-06 | -20.36 | $52.34 | 104 |
| 2023-12-05 | -23.71 | $52.23 | 100 |
| 2023-12-04 | -15.20 | $52.51 | 400 |
| 2023-12-01 | 0.00 | $53.01 | 834 |
| 2023-11-30 | 0.00 | $52.44 | 100 |
| 2023-11-29 | 0.00 | $52.44 | 100 |
| 2023-11-28 | 0.00 | $52.42 | 100 |
| 2023-11-27 | -3.60 | $52.14 | — |
| 2023-11-24 | 0.00 | $52.27 | 200 |
| 2023-11-22 | -8.82 | $51.86 | 100 |
| 2023-11-21 | -8.56 | $51.87 | 500 |
| 2023-11-20 | 0.00 | $52.17 | 100 |
| 2023-11-17 | 0.00 | $51.90 | 100 |
| 2023-11-16 | -11.14 | $51.27 | — |
| 2023-11-15 | 0.00 | $51.65 | 300 |
| 2023-11-14 | 0.00 | $51.59 | 100 |
| 2023-11-13 | -17.89 | $50.26 | — |
| 2023-11-10 | -23.58 | $50.12 | 4200 |
| 2023-11-09 | -39.84 | $49.72 | 100 |
| 2023-11-08 | -36.99 | $49.79 | 100 |
| 2023-11-07 | -25.70 | $50.09 | 100 |
| 2023-11-06 | -7.63 | $50.54 | 210 |
| 2023-11-03 | -1.20 | $50.70 | 100 |
| 2023-11-02 | -27.71 | $50.04 | 4017 |
| 2023-11-01 | -65.86 | $49.09 | 100 |
| 2023-10-31 | -79.92 | $48.74 | 500 |
| 2023-10-30 | -78.31 | $48.78 | — |
| 2023-10-27 | -97.59 | $48.30 | — |
| 2023-10-26 | -100.00 | $48.24 | 100 |
| 2023-10-25 | -100.00 | $48.49 | 100 |
| 2023-10-24 | -86.04 | $48.91 | 100 |
| 2023-10-23 | -100.00 | $48.60 | 100 |
| 2023-10-20 | -100.00 | $48.73 | 100 |
| 2023-10-19 | -83.95 | $49.28 | 100 |
| 2023-10-18 | -70.37 | $49.61 | — |
| 2023-10-17 | -48.20 | $50.33 | 200 |
| 2023-10-16 | -49.83 | $50.40 | 400 |
| 2023-10-13 | -64.78 | $49.95 | 100 |
| 2023-10-12 | -54.49 | $50.26 | 100 |
| 2023-10-11 | -41.40 | $50.73 | 100 |
| 2023-10-10 | -43.31 | $50.67 | 100 |
| 2023-10-09 | -67.20 | $49.92 | 182 |
| 2023-10-06 | -64.97 | $49.99 | 100 |
| 2023-10-05 | -85.99 | $49.33 | 14 |
| 2023-10-04 | -100.00 | $48.89 | 100 |
| 2023-10-03 | -100.00 | $49.19 | 100 |
| 2023-10-02 | -99.04 | $49.97 | 400 |
| 2023-09-29 | -80.95 | $50.67 | 124 |
| 2023-09-28 | -72.02 | $50.82 | 200 |
| 2023-09-27 | -98.21 | $50.38 | 100 |
| 2023-09-26 | -100.00 | $50.35 | 200 |
| 2023-09-25 | -98.10 | $51.00 | 127 |
| 2023-09-22 | -56.05 | $51.15 | 5824 |
| 2023-09-21 | -58.66 | $50.98 | 200 |
| 2023-09-20 | -20.11 | $51.67 | 100 |
| 2023-09-19 | -7.26 | $51.90 | 100 |
| 2023-09-18 | -15.08 | $51.76 | 100 |
| 2023-09-15 | -6.86 | $51.89 | 100 |
| 2023-09-14 | 0.00 | $52.03 | 100 |
| 2023-09-13 | -25.27 | $51.35 | 506 |
| 2023-09-12 | -20.33 | $51.44 | 100 |
| 2023-09-11 | -14.29 | $51.55 | 100 |
| 2023-09-08 | -41.76 | $51.05 | 5603 |
| 2023-09-07 | -51.18 | $51.02 | 500 |
| 2023-09-06 | -39.09 | $51.33 | 108 |
| 2023-09-05 | -30.91 | $51.51 | 100 |
| 2023-09-01 | -26.32 | $51.81 | 100 |
| 2023-08-31 | -45.36 | $51.52 | 100 |
| 2023-08-30 | -40.36 | $51.66 | 100 |
| 2023-08-29 | -38.21 | $51.72 | 100 |
| 2023-08-28 | -68.73 | $51.00 | 100 |
| 2023-08-25 | -87.40 | $50.46 | 100 |
| 2023-08-24 | -93.30 | $50.24 | 100 |
| 2023-08-23 | -77.75 | $50.82 | 406 |
| 2023-08-22 | -90.08 | $50.36 | 238 |
| 2023-08-21 | -88.20 | $50.43 | 103 |
| 2023-08-18 | -92.76 | $50.26 | 200 |
| 2023-08-17 | -100.00 | $50.44 | 500 |
| 2023-08-16 | -100.00 | $50.50 | 100 |
| 2023-08-15 | -100.00 | $50.83 | 100 |
| 2023-08-14 | -100.00 | $51.47 | 100 |
| 2023-08-11 | -97.03 | $51.76 | 200 |
| 2023-08-10 | -80.20 | $52.10 | 100 |
| 2023-08-09 | -82.67 | $52.05 | 128 |
| 2023-08-08 | -85.15 | $52.00 | 201 |
| 2023-08-07 | -45.99 | $52.46 | 135 |
| 2023-08-04 | -49.84 | $52.21 | 329 |
| 2023-08-03 | -57.37 | $51.93 | 103 |
| 2023-08-02 | -43.80 | $51.99 | 200 |
| 2023-08-01 | -18.73 | $52.98 | 626 |
| 2023-07-31 | -1.77 | $53.65 | 131 |
| 2023-07-28 | 0.00 | $53.54 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.74
2026-08-12
Close Price
$86.41
Vol: 15711Average Directional Index - Detailed Analysis
Minimum
4.77
Average
20.34
Maximum
57.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 14.74 | $86.41 | 15711 |
| 2026-08-11 | 14.25 | $85.95 | 11900 |
| 2026-08-10 | 13.87 | $86.11 | 11705 |
| 2026-08-07 | 13.54 | $86.20 | 5008 |
| 2026-08-06 | 13.21 | $85.42 | 8700 |
| 2026-08-05 | 13.01 | $85.24 | 1739 |
| 2026-08-04 | 12.87 | $84.94 | 8700 |
| 2026-08-03 | 12.93 | $83.66 | 3000 |
| 2026-07-31 | 13.53 | $83.03 | 7500 |
| 2026-07-30 | 14.11 | $83.54 | 27800 |
| 2026-07-29 | 14.72 | $81.25 | 14828 |
| 2026-07-28 | 14.45 | $82.06 | 12020 |
| 2026-07-27 | 14.32 | $82.63 | 7308 |
| 2026-07-24 | 14.44 | $82.41 | 9146 |
| 2026-07-23 | 14.64 | $82.33 | 3706 |
| 2026-07-22 | 14.81 | $83.14 | 5717 |
| 2026-07-21 | 15.30 | $82.69 | 14832 |
| 2026-07-20 | 15.59 | $81.30 | 1400 |
| 2026-07-17 | 15.31 | $81.92 | 12800 |
| 2026-07-16 | 15.01 | $82.43 | 5400 |
| 2026-07-15 | 15.11 | $83.26 | 3900 |
| 2026-07-14 | 15.25 | $82.80 | 8347 |
| 2026-07-13 | 15.28 | $82.26 | 8027 |
| 2026-07-10 | 15.18 | $83.22 | 13700 |
| 2026-07-09 | 15.29 | $82.59 | 20300 |
| 2026-07-08 | 15.11 | $82.30 | 14505 |
| 2026-07-07 | 14.74 | $82.65 | 8300 |
| 2026-07-06 | 14.64 | $84.01 | 5825 |
| 2026-07-02 | 14.87 | $82.72 | 19338 |
| 2026-07-01 | 14.86 | $81.87 | 14000 |
| 2026-06-30 | 14.25 | $82.54 | 6039 |
| 2026-06-29 | 13.70 | $82.23 | 17100 |
| 2026-06-26 | 12.98 | $81.90 | 19145 |
| 2026-06-25 | 12.20 | $82.28 | 4510 |
| 2026-06-24 | 11.59 | $81.98 | 3608 |
| 2026-06-23 | 10.72 | $82.70 | 8600 |
| 2026-06-22 | 10.10 | $84.83 | 6147 |
| 2026-06-18 | 10.18 | $84.88 | 5300 |
| 2026-06-17 | 10.24 | $84.42 | 12148 |
| 2026-06-16 | 10.30 | $85.17 | 12516 |
| 2026-06-15 | 10.63 | $85.42 | 4700 |
| 2026-06-12 | 11.07 | $84.27 | 19629 |
| 2026-06-11 | 10.98 | $83.68 | 1540 |
| 2026-06-10 | 10.52 | $81.82 | 9400 |
| 2026-06-09 | 9.67 | $82.95 | 2530 |
| 2026-06-08 | 8.78 | $83.22 | 7524 |
| 2026-06-05 | 8.28 | $82.64 | 6719 |
| 2026-06-04 | 7.76 | $85.56 | 4147 |
| 2026-06-03 | 8.13 | $85.36 | 4100 |
| 2026-06-02 | 8.51 | $86.13 | 2700 |
| 2026-06-01 | 8.76 | $85.86 | 12400 |
| 2026-05-29 | 9.09 | $85.79 | 8639 |
| 2026-05-28 | 9.22 | $85.62 | 2210 |
| 2026-05-27 | 9.56 | $85.49 | 7600 |
| 2026-05-26 | 9.68 | $86.24 | 5643 |
| 2026-05-22 | 9.64 | $84.42 | 3217 |
| 2026-05-21 | 10.10 | $84.38 | 13161 |
| 2026-05-20 | 10.51 | $83.97 | 6200 |
| 2026-05-19 | 10.80 | $82.91 | 16100 |
| 2026-05-18 | 10.71 | $83.80 | 6730 |
| 2026-05-15 | 10.89 | $83.56 | 34700 |
| 2026-05-14 | 11.02 | $85.23 | 3703 |
| 2026-05-13 | 11.39 | $85.37 | 5234 |
| 2026-05-12 | 11.78 | $84.70 | 2845 |
| 2026-05-11 | 12.30 | $85.38 | 4023 |
| 2026-05-08 | 12.58 | $85.21 | 6000 |
| 2026-05-07 | 13.00 | $84.27 | 3300 |
| 2026-05-06 | 13.44 | $85.09 | 7000 |
| 2026-05-05 | 13.77 | $83.39 | 6734 |
| 2026-05-04 | 14.31 | $82.22 | 3137 |
| 2026-05-01 | 14.65 | $83.01 | 8202 |
| 2026-04-30 | 15.30 | $83.39 | 3335 |
| 2026-04-29 | 15.93 | $81.46 | 4300 |
| 2026-04-28 | 15.95 | $82.02 | 10700 |
| 2026-04-27 | 16.17 | $82.15 | 7719 |
| 2026-04-24 | 16.51 | $82.50 | 1939 |
| 2026-04-23 | 16.88 | $82.17 | 5600 |
| 2026-04-22 | 17.26 | $82.96 | 26300 |
| 2026-04-21 | 17.95 | $82.34 | 2806 |
| 2026-04-20 | 18.67 | $83.75 | 5700 |
| 2026-04-17 | 19.47 | $84.33 | 2024 |
| 2026-04-16 | 20.06 | $83.23 | 13326 |
| 2026-04-15 | 20.95 | $83.23 | 4400 |
| 2026-04-14 | 21.99 | $83.65 | 3734 |
| 2026-04-13 | 22.97 | $82.97 | 11013 |
| 2026-04-10 | 24.16 | $82.49 | 4000 |
| 2026-04-09 | 25.25 | $82.28 | 7448 |
| 2026-04-08 | 26.47 | $82.15 | 3500 |
| 2026-04-07 | 27.73 | $79.20 | 1600 |
| 2026-04-06 | 28.31 | $79.28 | 9300 |
| 2026-04-02 | 29.07 | $78.85 | 8220 |
| 2026-04-01 | 29.74 | $79.40 | 8100 |
| 2026-03-31 | 30.82 | $78.43 | 15029 |
| 2026-03-30 | 31.46 | $76.02 | 6147 |
| 2026-03-27 | 31.47 | $76.21 | 29511 |
| 2026-03-26 | 31.47 | $76.57 | 7000 |
| 2026-03-25 | 31.59 | $78.23 | 13200 |
| 2026-03-24 | 32.08 | $76.94 | 16840 |
| 2026-03-23 | 32.05 | $77.24 | 9220 |
| 2026-03-20 | 32.10 | $75.67 | 11200 |
| 2026-03-19 | 31.74 | $77.78 | 5732 |
| 2026-03-18 | 31.52 | $78.12 | 8226 |
| 2026-03-17 | 31.66 | $79.25 | 8600 |
| 2026-03-16 | 32.08 | $78.75 | 8615 |
| 2026-03-13 | 32.27 | $77.54 | 13817 |
| 2026-03-12 | 32.39 | $78.65 | 12437 |
| 2026-03-11 | 32.81 | $80.24 | 17016 |
| 2026-03-10 | 33.56 | $80.15 | 7600 |
| 2026-03-09 | 34.44 | $79.80 | 23100 |
| 2026-03-06 | 34.86 | $79.52 | 11400 |
| 2026-03-05 | 35.50 | $80.19 | 24101 |
| 2026-03-04 | 36.39 | $81.71 | 5200 |
| 2026-03-03 | 37.87 | $81.24 | 21421 |
| 2026-03-02 | 39.31 | $84.35 | 22800 |
| 2026-02-27 | 40.00 | $85.35 | 11519 |
| 2026-02-26 | 39.85 | $85.44 | 11338 |
| 2026-02-25 | 39.75 | $85.75 | 3340 |
| 2026-02-24 | 39.31 | $85.13 | 16738 |
| 2026-02-23 | 39.02 | $84.63 | 17300 |
| 2026-02-20 | 38.71 | $84.77 | 11721 |
| 2026-02-19 | 38.45 | $83.85 | 8914 |
| 2026-02-18 | 38.47 | $83.87 | 16101 |
| 2026-02-17 | 38.08 | $83.58 | 19400 |
| 2026-02-13 | 37.84 | $83.67 | 18826 |
| 2026-02-12 | 37.48 | $83.37 | 25305 |
| 2026-02-11 | 36.78 | $84.26 | 16100 |
| 2026-02-10 | 35.86 | $83.40 | 13700 |
| 2026-02-09 | 35.06 | $83.15 | 11800 |
| 2026-02-06 | 34.29 | $81.81 | 15548 |
| 2026-02-05 | 33.82 | $79.91 | 12000 |
| 2026-02-04 | 33.66 | $81.23 | 18921 |
| 2026-02-03 | 32.73 | $80.78 | 37000 |
| 2026-02-02 | 32.08 | $79.84 | 27600 |
| 2026-01-30 | 31.71 | $79.62 | 49000 |
| 2026-01-29 | 31.30 | $81.46 | 33230 |
| 2026-01-28 | 29.81 | $81.08 | 10902 |
| 2026-01-27 | 28.44 | $81.32 | 18500 |
| 2026-01-26 | 26.99 | $80.08 | 42500 |
| 2026-01-23 | 25.74 | $79.60 | 10500 |
| 2026-01-22 | 24.70 | $79.13 | 20100 |
| 2026-01-21 | 23.72 | $78.56 | 10405 |
| 2026-01-20 | 22.97 | $77.50 | 25368 |
| 2026-01-16 | 22.51 | $77.93 | 10300 |
| 2026-01-15 | 21.84 | $77.91 | 14807 |
| 2026-01-14 | 20.87 | $77.86 | 15300 |
| 2026-01-13 | 19.98 | $77.28 | 12325 |
| 2026-01-12 | 19.24 | $77.60 | 14800 |
| 2026-01-09 | 18.46 | $76.87 | 63501 |
| 2026-01-08 | 17.99 | $76.41 | 8720 |
| 2026-01-07 | 17.75 | $76.35 | 20107 |
| 2026-01-06 | 17.23 | $76.58 | 18620 |
| 2026-01-05 | 16.43 | $76.36 | 6211 |
| 2026-01-02 | 15.76 | $75.60 | 8744 |
| 2025-12-31 | 15.45 | $74.79 | 7800 |
| 2025-12-30 | 15.53 | $75.09 | 15900 |
| 2025-12-29 | 15.34 | $74.82 | 24808 |
| 2025-12-26 | 15.37 | $75.16 | 9500 |
| 2025-12-24 | 15.03 | $75.08 | 3611 |
| 2025-12-23 | 14.75 | $75.04 | 3615 |
| 2025-12-22 | 14.49 | $74.64 | 10630 |
| 2025-12-19 | 14.41 | $74.09 | 18537 |
| 2025-12-18 | 14.53 | $73.54 | 59400 |
| 2025-12-17 | 15.09 | $74.39 | 18200 |
| 2025-12-16 | 15.05 | $74.64 | 8033 |
| 2025-12-15 | 14.86 | $75.13 | 9013 |
| 2025-12-12 | 14.19 | $74.75 | 19113 |
| 2025-12-11 | 13.48 | $75.09 | 19548 |
| 2025-12-10 | 12.80 | $74.80 | 26000 |
| 2025-12-09 | 12.30 | $73.97 | 2415 |
| 2025-12-08 | 12.22 | $74.02 | 6500 |
| 2025-12-05 | 12.10 | $74.30 | 17611 |
| 2025-12-04 | 11.77 | $74.10 | 8627 |
| 2025-12-03 | 11.70 | $74.03 | 8051 |
| 2025-12-02 | 11.76 | $73.71 | 729 |
| 2025-12-01 | 12.01 | $73.57 | 10800 |
| 2025-11-28 | 12.27 | $73.78 | 8805 |
| 2025-11-26 | 12.53 | $73.28 | 11400 |
| 2025-11-25 | 13.05 | $72.53 | 15930 |
| 2025-11-24 | 13.37 | $71.74 | 8001 |
| 2025-11-21 | 13.10 | $71.36 | 20745 |
| 2025-11-20 | 12.62 | $70.76 | 20028 |
| 2025-11-19 | 12.14 | $71.78 | 3838 |
| 2025-11-18 | 12.08 | $71.89 | 6511 |
| 2025-11-17 | 12.02 | $72.46 | 2227 |
| 2025-11-14 | 12.48 | $73.33 | 16000 |
| 2025-11-13 | 12.97 | $73.26 | 12236 |
| 2025-11-12 | 13.19 | $73.92 | 5508 |
| 2025-11-11 | 13.07 | $73.39 | 13200 |
| 2025-11-10 | 13.28 | $73.13 | 7289 |
| 2025-11-07 | 13.69 | $72.02 | 7321 |
| 2025-11-06 | 13.88 | $71.84 | 12800 |
| 2025-11-05 | 14.33 | $71.95 | 939 |
| 2025-11-04 | 14.76 | $71.34 | 1025 |
| 2025-11-03 | 14.95 | $72.31 | 1212 |
| 2025-10-31 | 15.70 | $72.25 | 7120 |
| 2025-10-30 | 16.50 | $72.44 | 8622 |
| 2025-10-29 | 17.11 | $72.61 | 23530 |
| 2025-10-28 | 17.70 | $72.85 | 6700 |
| 2025-10-27 | 18.14 | $73.03 | 8244 |
| 2025-10-24 | 18.41 | $72.61 | 6100 |
| 2025-10-23 | 18.92 | $72.41 | 5836 |
| 2025-10-22 | 19.53 | $71.84 | 14732 |
| 2025-10-21 | 20.55 | $71.59 | 19520 |
| 2025-10-20 | 21.51 | $72.39 | 6848 |
| 2025-10-17 | 22.22 | $71.72 | 1800 |
| 2025-10-16 | 23.38 | $71.94 | 15800 |
| 2025-10-15 | 24.60 | $71.69 | 10914 |
| 2025-10-14 | 25.53 | $71.10 | 15000 |
| 2025-10-13 | 26.22 | $71.19 | 2900 |
| 2025-10-10 | 27.30 | $70.11 | 13812 |
| 2025-10-09 | 28.43 | $71.80 | 3600 |
| 2025-10-08 | 28.90 | $72.28 | 3625 |
| 2025-10-07 | 28.93 | $72.00 | 5200 |
| 2025-10-06 | 28.96 | $72.49 | 22142 |
| 2025-10-03 | 28.46 | $72.33 | 4300 |
| 2025-10-02 | 28.14 | $71.87 | 1700 |
| 2025-10-01 | 28.04 | $71.99 | 1400 |
| 2025-09-30 | 27.65 | $71.70 | 10100 |
| 2025-09-29 | 27.45 | $71.38 | 7700 |
| 2025-09-26 | 27.36 | $71.06 | 18100 |
| 2025-09-25 | 27.51 | $70.68 | 7700 |
| 2025-09-24 | 27.90 | $71.03 | 1400 |
| 2025-09-23 | 27.85 | $71.47 | 6840 |
| 2025-09-22 | 27.24 | $71.59 | 4400 |
| 2025-09-19 | 26.68 | $71.21 | 4318 |
| 2025-09-18 | 26.29 | $71.38 | 1522 |
| 2025-09-17 | 25.68 | $71.42 | 8049 |
| 2025-09-16 | 25.01 | $71.67 | 3800 |
| 2025-09-15 | 24.46 | $71.55 | 5226 |
| 2025-09-12 | 23.92 | $71.12 | 6600 |
| 2025-09-11 | 23.58 | $71.39 | 7100 |
| 2025-09-10 | 23.10 | $70.71 | 10800 |
| 2025-09-09 | 22.87 | $70.54 | 6200 |
| 2025-09-08 | 22.79 | $70.67 | 2800 |
| 2025-09-05 | 22.71 | $69.96 | 11100 |
| 2025-09-04 | 22.84 | $69.42 | 3225 |
| 2025-09-03 | 23.52 | $69.27 | 5000 |
| 2025-09-02 | 24.34 | $69.15 | 4242 |
| 2025-08-29 | 25.28 | $69.58 | 6800 |
| 2025-08-28 | 25.49 | $69.84 | 700 |
| 2025-08-27 | 25.44 | $69.51 | 5800 |
| 2025-08-26 | 25.58 | $69.67 | 4631 |
| 2025-08-25 | 25.28 | $69.67 | 5624 |
| 2025-08-22 | 24.84 | $70.28 | 717 |
| 2025-08-21 | 24.03 | $69.15 | 900 |
| 2025-08-20 | 23.73 | $69.18 | 5237 |
| 2025-08-19 | 23.42 | $69.16 | 13600 |
| 2025-08-18 | 22.92 | $69.33 | 2618 |
| 2025-08-15 | 22.46 | $69.24 | 8200 |
| 2025-08-14 | 22.01 | $68.89 | 2100 |
| 2025-08-13 | 21.73 | $69.12 | 8700 |
| 2025-08-12 | 21.20 | $68.77 | 1527 |
| 2025-08-11 | 20.80 | $67.94 | 4700 |
| 2025-08-08 | 20.78 | $68.16 | 4600 |
| 2025-08-07 | 20.64 | $67.82 | 8200 |
| 2025-08-06 | 20.75 | $67.47 | 8900 |
| 2025-08-05 | 21.09 | $67.12 | 18031 |
| 2025-08-04 | 21.68 | $66.71 | 21426 |
| 2025-08-01 | 22.58 | $65.98 | 11612 |
| 2025-07-31 | 23.55 | $66.08 | 23600 |
| 2025-07-30 | 24.71 | $66.40 | 20439 |
| 2025-07-29 | 25.70 | $67.09 | 3934 |
| 2025-07-28 | 26.20 | $66.94 | 16730 |
| 2025-07-25 | 26.73 | $67.82 | 5825 |
| 2025-07-24 | 26.67 | $68.01 | 10149 |
| 2025-07-23 | 26.04 | $68.39 | 13437 |
| 2025-07-22 | 25.37 | $67.20 | 9700 |
| 2025-07-21 | 25.35 | $66.76 | 4310 |
| 2025-07-18 | 25.42 | $66.24 | 4500 |
| 2025-07-17 | 25.78 | $66.38 | 3504 |
| 2025-07-16 | 26.35 | $66.24 | 10925 |
| 2025-07-15 | 27.06 | $66.07 | 5624 |
| 2025-07-14 | 27.47 | $66.51 | 8836 |
| 2025-07-11 | 27.49 | $66.39 | 6600 |
| 2025-07-10 | 27.58 | $66.70 | 12623 |
| 2025-07-09 | 27.61 | $66.60 | 7400 |
| 2025-07-08 | 27.70 | $66.22 | 9729 |
| 2025-07-07 | 28.01 | $65.65 | 9204 |
| 2025-07-03 | 28.49 | $66.41 | 3339 |
| 2025-07-02 | 28.31 | $66.20 | 7100 |
| 2025-07-01 | 28.28 | $65.87 | 8411 |
| 2025-06-30 | 28.43 | $65.80 | 10713 |
| 2025-06-27 | 28.64 | $65.53 | 8218 |
| 2025-06-26 | 28.91 | $65.34 | 288700 |
| 2025-06-25 | 29.41 | $65.63 | 10000 |
| 2025-06-24 | 29.55 | $65.78 | 1800 |
| 2025-06-23 | 29.69 | $64.98 | 6100 |
| 2025-06-20 | 30.30 | $64.66 | 3500 |
| 2025-06-18 | 30.78 | $65.21 | 9117 |
| 2025-06-17 | 30.78 | $65.16 | 6211 |
| 2025-06-16 | 30.77 | $65.88 | 6530 |
| 2025-06-13 | 30.04 | $65.50 | 4100 |
| 2025-06-12 | 29.56 | $66.12 | 4400 |
| 2025-06-11 | 28.54 | $65.65 | 9600 |
| 2025-06-10 | 27.63 | $65.55 | 3800 |
| 2025-06-09 | 26.73 | $65.45 | 3600 |
| 2025-06-06 | 25.84 | $65.22 | 2942 |
| 2025-06-05 | 25.04 | $64.99 | 5708 |
| 2025-06-04 | 24.23 | $65.00 | 4200 |
| 2025-06-03 | 23.41 | $64.61 | 2515 |
| 2025-06-02 | 22.72 | $64.86 | 1417 |
| 2025-05-30 | 22.00 | $64.19 | 5002 |
| 2025-05-29 | 21.53 | $64.25 | 9700 |
| 2025-05-28 | 20.80 | $63.92 | 8000 |
| 2025-05-27 | 20.14 | $64.32 | 7900 |
| 2025-05-23 | 19.16 | $63.77 | 5100 |
| 2025-05-22 | 18.37 | $63.40 | 6200 |
| 2025-05-21 | 17.68 | $63.47 | 5422 |
| 2025-05-20 | 16.79 | $63.58 | 11600 |
| 2025-05-19 | 16.00 | $63.25 | 2800 |
| 2025-05-16 | 15.31 | $62.79 | 3916 |
| 2025-05-15 | 14.78 | $62.66 | 1100 |
| 2025-05-14 | 14.30 | $62.27 | 12719 |
| 2025-05-13 | 13.85 | $62.40 | 1200 |
| 2025-05-12 | 13.28 | $62.05 | 4516 |
| 2025-05-09 | 12.88 | $61.71 | 12600 |
| 2025-05-08 | 12.60 | $61.17 | 17926 |
| 2025-05-07 | 12.30 | $61.38 | 9900 |
| 2025-05-06 | 12.20 | $61.77 | 18100 |
| 2025-05-05 | 11.93 | $61.64 | 24000 |
| 2025-05-02 | 11.67 | $61.33 | 4914 |
| 2025-05-01 | 11.56 | $60.27 | 1300 |
| 2025-04-30 | 11.84 | $60.51 | 18500 |
| 2025-04-29 | 12.14 | $60.58 | 4400 |
| 2025-04-28 | 12.22 | $60.49 | 8137 |
| 2025-04-25 | 12.44 | $60.02 | 11400 |
| 2025-04-24 | 12.87 | $60.01 | 6019 |
| 2025-04-23 | 13.33 | $59.30 | 30610 |
| 2025-04-22 | 13.94 | $59.29 | 14741 |
| 2025-04-21 | 14.65 | $58.34 | 1300 |
| 2025-04-17 | 15.13 | $58.51 | 301544 |
| 2025-04-16 | 15.76 | $57.91 | 1500 |
| 2025-04-15 | 16.17 | $57.92 | 1202 |
| 2025-04-14 | 16.65 | $57.54 | 2000 |
| 2025-04-11 | 16.98 | $56.82 | 3900 |
| 2025-04-10 | 17.00 | $55.22 | 72817 |
| 2025-04-09 | 16.29 | $55.98 | 12002 |
| 2025-04-08 | 15.55 | $52.39 | 37902 |
| 2025-04-07 | 13.68 | $52.80 | 10600 |
| 2025-04-04 | 11.48 | $54.18 | 4800 |
| 2025-04-03 | 9.70 | $57.92 | 3220 |
| 2025-04-02 | 9.20 | $59.22 | 514 |
| 2025-04-01 | 9.22 | $59.07 | 3800 |
| 2025-03-31 | 9.13 | $58.96 | 1238 |
| 2025-03-28 | 9.20 | $59.41 | 75500 |
| 2025-03-27 | 9.57 | $60.07 | 1100 |
| 2025-03-26 | 9.71 | $59.93 | 500 |
| 2025-03-25 | 9.98 | $60.35 | 3447 |
| 2025-03-24 | 9.93 | $60.08 | 627 |
| 2025-03-21 | 10.13 | $59.99 | 1100 |
| 2025-03-20 | 10.33 | $60.29 | 1327 |
| 2025-03-19 | 10.48 | $60.84 | 500 |
| 2025-03-18 | 10.16 | $60.66 | 1025 |
| 2025-03-17 | 9.89 | $60.57 | 1300 |
| 2025-03-14 | 9.66 | $59.82 | 733 |
| 2025-03-13 | 9.88 | $58.84 | 1213 |
| 2025-03-12 | 10.16 | $59.07 | 143 |
| 2025-03-11 | 10.60 | $58.72 | 2303 |
| 2025-03-10 | 10.98 | $58.78 | 1900 |
| 2025-03-07 | 11.38 | $59.97 | 700 |
| 2025-03-06 | 11.19 | $59.28 | 213 |
| 2025-03-05 | 11.19 | $59.51 | 500 |
| 2025-03-04 | 11.03 | $57.98 | 1034 |
| 2025-03-03 | 11.55 | $58.02 | 3921 |
| 2025-02-28 | 11.80 | $57.70 | 700 |
| 2025-02-27 | 12.33 | $58.01 | 1100 |
| 2025-02-26 | 12.68 | $58.59 | 418 |
| 2025-02-25 | 12.52 | $58.50 | 100 |
| 2025-02-24 | 12.42 | $58.19 | 640 |
| 2025-02-21 | 12.31 | $58.18 | 2205 |
| 2025-02-20 | 12.48 | $58.66 | 108 |
| 2025-02-19 | 12.23 | $58.29 | 502 |
| 2025-02-18 | 12.22 | $58.64 | 400 |
| 2025-02-14 | 11.84 | $58.30 | 1216 |
| 2025-02-13 | 11.59 | $58.19 | 421 |
| 2025-02-12 | 11.47 | $57.66 | 100 |
| 2025-02-11 | 11.70 | $57.52 | 449 |
| 2025-02-10 | 12.05 | $57.48 | 600 |
| 2025-02-07 | 12.37 | $57.11 | 1435 |
| 2025-02-06 | 12.97 | $57.36 | 100 |
| 2025-02-05 | 13.40 | $57.12 | 400 |
| 2025-02-04 | 14.02 | $56.71 | 438 |
| 2025-02-03 | 14.58 | $56.04 | 1628 |
| 2025-01-31 | 14.74 | $56.59 | 300 |
| 2025-01-30 | 15.43 | $57.16 | 100 |
| 2025-01-29 | 15.67 | $56.52 | 127 |
| 2025-01-28 | 16.42 | $56.37 | 400 |
| 2025-01-27 | 17.23 | $56.49 | 200 |
| 2025-01-24 | 18.12 | $56.64 | 100 |
| 2025-01-23 | 18.84 | $56.50 | 1334 |
| 2025-01-22 | 19.71 | $56.17 | 2900 |
| 2025-01-21 | 20.71 | $56.40 | 2825 |
| 2025-01-17 | 21.77 | $55.51 | 3600 |
| 2025-01-16 | 22.30 | $55.20 | 100 |
| 2025-01-15 | 22.45 | $55.23 | 4335 |
| 2025-01-14 | 22.61 | $54.64 | 100 |
| 2025-01-13 | 22.22 | $54.24 | 400 |
| 2025-01-10 | 21.39 | $54.36 | 300 |
| 2025-01-08 | 20.60 | $55.32 | 1600 |
| 2025-01-07 | 20.16 | $55.60 | 400 |
| 2025-01-06 | 19.98 | $55.70 | 5200 |
| 2025-01-03 | 19.86 | $55.45 | 4000 |
| 2025-01-02 | 19.12 | $55.23 | 1600 |
| 2024-12-31 | 18.33 | $55.29 | 2016 |
| 2024-12-30 | 17.63 | $55.30 | 2800 |
| 2024-12-27 | 16.76 | $55.44 | 800 |
| 2024-12-26 | 16.02 | $55.67 | 3316 |
| 2024-12-24 | 15.34 | $55.40 | 242 |
| 2024-12-23 | 14.36 | $55.21 | 712 |
| 2024-12-20 | 13.15 | $54.99 | 500 |
| 2024-12-19 | 11.88 | $54.86 | 332 |
| 2024-12-18 | 10.68 | $55.97 | 200 |
| 2024-12-17 | 9.94 | $57.18 | 100 |
| 2024-12-16 | 9.92 | $57.51 | 600 |
| 2024-12-13 | 10.15 | $57.86 | 100 |
| 2024-12-12 | 10.66 | $58.02 | 404 |
| 2024-12-11 | 11.11 | $58.54 | 444 |
| 2024-12-10 | 11.25 | $58.22 | 1246 |
| 2024-12-09 | 11.58 | $58.68 | 942 |
| 2024-12-06 | 11.53 | $58.33 | 1137 |
| 2024-12-05 | 11.86 | $58.46 | 700 |
| 2024-12-04 | 12.10 | $58.14 | 2100 |
| 2024-12-03 | 12.57 | $58.18 | 719 |
| 2024-12-02 | 13.05 | $57.79 | 300 |
| 2024-11-29 | 13.52 | $57.79 | 100 |
| 2024-11-27 | 14.05 | $57.24 | 500 |
| 2024-11-26 | 14.17 | $56.97 | 236 |
| 2024-11-25 | 14.07 | $57.38 | 200 |
| 2024-11-22 | 14.22 | $57.21 | 244 |
| 2024-11-21 | 14.25 | $57.08 | 200 |
| 2024-11-20 | 14.16 | $57.01 | 100 |
| 2024-11-19 | 14.02 | $57.16 | 100 |
| 2024-11-18 | 13.95 | $57.13 | 709 |
| 2024-11-15 | 13.87 | $56.59 | 203 |
| 2024-11-14 | 13.34 | $56.51 | 200 |
| 2024-11-13 | 12.71 | $56.58 | 719 |
| 2024-11-12 | 12.06 | $56.90 | 500 |
| 2024-11-11 | 11.52 | $57.93 | 315 |
| 2024-11-08 | 11.47 | $58.07 | 1900 |
| 2024-11-07 | 11.44 | $59.23 | 437 |
| 2024-11-06 | 12.00 | $58.14 | 400 |
| 2024-11-05 | 11.83 | $58.71 | 200 |
| 2024-11-04 | 12.27 | $58.06 | 447 |
| 2024-11-01 | 12.19 | $57.90 | 126 |
| 2024-10-31 | 12.11 | $57.81 | 100 |
| 2024-10-30 | 11.63 | $58.06 | 100 |
| 2024-10-29 | 11.28 | $58.24 | 200 |
| 2024-10-28 | 11.01 | $58.61 | 200 |
| 2024-10-25 | 10.95 | $58.30 | 100 |
| 2024-10-24 | 10.62 | $58.48 | 300 |
| 2024-10-23 | 10.38 | $58.28 | 310 |
| 2024-10-22 | 10.10 | $58.89 | 200 |
| 2024-10-21 | 10.16 | $58.96 | 4300 |
| 2024-10-18 | 10.26 | $59.62 | 941 |
| 2024-10-17 | 10.75 | $59.16 | 100 |
| 2024-10-16 | 10.96 | $59.41 | 211 |
| 2024-10-15 | 11.33 | $59.01 | 522 |
| 2024-10-14 | 11.59 | $59.85 | 204 |
| 2024-10-11 | 12.00 | $59.92 | 237 |
| 2024-10-10 | 12.39 | $59.67 | 213 |
| 2024-10-09 | 12.94 | $59.55 | 200 |
| 2024-10-08 | 13.60 | $59.76 | 200 |
| 2024-10-07 | 13.96 | $60.44 | 200 |
| 2024-10-04 | 13.87 | $60.46 | 100 |
| 2024-10-03 | 13.76 | $59.93 | 325 |
| 2024-10-02 | 13.88 | $60.60 | 300 |
| 2024-10-01 | 13.56 | $60.47 | 200 |
| 2024-09-30 | 13.30 | $60.60 | 1245 |
| 2024-09-27 | 12.78 | $60.82 | 106 |
| 2024-09-26 | 12.07 | $60.95 | 400 |
| 2024-09-25 | 11.26 | $59.52 | 100 |
| 2024-09-24 | 11.04 | $60.14 | 605 |
| 2024-09-23 | 10.37 | $59.35 | 800 |
| 2024-09-20 | 10.06 | $59.04 | 840 |
| 2024-09-19 | 9.91 | $59.38 | 600 |
| 2024-09-18 | 9.49 | $58.29 | 100 |
| 2024-09-17 | 9.68 | $58.32 | 100 |
| 2024-09-16 | 9.86 | $58.46 | 1714 |
| 2024-09-13 | 10.04 | $57.99 | 200 |
| 2024-09-12 | 10.52 | $57.58 | 100 |
| 2024-09-11 | 10.86 | $57.06 | 100 |
| 2024-09-10 | 10.88 | $56.92 | 100 |
| 2024-09-09 | 10.80 | $57.22 | 331 |
| 2024-09-06 | 10.85 | $56.82 | 400 |
| 2024-09-05 | 10.64 | $57.91 | 700 |
| 2024-09-04 | 11.03 | $57.78 | 930 |
| 2024-09-03 | 11.41 | $57.86 | 200 |
| 2024-08-30 | 11.93 | $59.01 | 100 |
| 2024-08-29 | 11.89 | $58.84 | 338 |
| 2024-08-28 | 11.94 | $58.69 | 238 |
| 2024-08-27 | 12.07 | $59.16 | 100 |
| 2024-08-26 | 11.89 | $58.91 | 1200 |
| 2024-08-23 | 11.75 | $59.09 | 100 |
| 2024-08-22 | 11.47 | $57.94 | 3300 |
| 2024-08-21 | 11.50 | $58.43 | 742 |
| 2024-08-20 | 11.34 | $58.06 | 343 |
| 2024-08-19 | 11.35 | $58.34 | 100 |
| 2024-08-16 | 11.18 | $57.63 | 100 |
| 2024-08-15 | 11.36 | $57.16 | 100 |
| 2024-08-14 | 11.79 | $56.57 | 100 |
| 2024-08-13 | 12.25 | $56.49 | 100 |
| 2024-08-12 | 12.69 | $55.71 | 100 |
| 2024-08-09 | 12.69 | $55.59 | 105 |
| 2024-08-08 | 12.62 | $55.24 | 100 |
| 2024-08-07 | 12.33 | $54.39 | 100 |
| 2024-08-06 | 11.47 | $54.03 | 3000 |
| 2024-08-05 | 10.30 | $53.94 | 246 |
| 2024-08-02 | 9.15 | $55.54 | 600 |
| 2024-08-01 | 8.57 | $56.54 | 2000 |
| 2024-07-31 | 8.48 | $57.92 | 400 |
| 2024-07-30 | 8.58 | $57.11 | 800 |
| 2024-07-29 | 8.80 | $56.99 | 1500 |
| 2024-07-26 | 9.04 | $57.19 | 100 |
| 2024-07-25 | 9.42 | $56.52 | 100 |
| 2024-07-24 | 9.32 | $56.71 | 3439 |
| 2024-07-23 | 9.34 | $57.40 | 600 |
| 2024-07-22 | 9.82 | $57.78 | 100 |
| 2024-07-19 | 10.06 | $57.31 | 100 |
| 2024-07-18 | 10.53 | $57.80 | 109 |
| 2024-07-17 | 10.77 | $58.33 | 900 |
| 2024-07-16 | 10.58 | $58.49 | 800 |
| 2024-07-15 | 10.38 | $58.14 | 108 |
| 2024-07-12 | 10.40 | $58.52 | 300 |
| 2024-07-11 | 10.10 | $58.13 | 100 |
| 2024-07-10 | 10.15 | $57.70 | 400 |
| 2024-07-09 | 10.51 | $57.17 | 500 |
| 2024-07-08 | 10.89 | $57.34 | 400 |
| 2024-07-05 | 11.37 | $57.68 | 100 |
| 2024-07-03 | 11.61 | $57.47 | 311 |
| 2024-07-02 | 12.01 | $56.73 | 143 |
| 2024-07-01 | 12.28 | $56.58 | 110 |
| 2024-06-28 | 12.43 | $56.40 | 122 |
| 2024-06-27 | 12.43 | $56.28 | 516 |
| 2024-06-26 | 12.44 | $56.20 | 1215 |
| 2024-06-25 | 12.32 | $57.39 | 339 |
| 2024-06-24 | 12.91 | $57.52 | 19425 |
| 2024-06-21 | 13.53 | $56.92 | 905 |
| 2024-06-20 | 14.19 | $57.27 | 100 |
| 2024-06-18 | 14.64 | $57.24 | 100 |
| 2024-06-17 | 15.09 | $56.87 | 100 |
| 2024-06-14 | 15.29 | $56.65 | 334 |
| 2024-06-13 | 15.34 | $57.02 | 100 |
| 2024-06-12 | 15.69 | $57.84 | 100 |
| 2024-06-11 | 16.42 | $57.27 | 1105 |
| 2024-06-10 | 17.04 | $57.90 | 201 |
| 2024-06-07 | 17.72 | $57.60 | 100 |
| 2024-06-06 | 18.49 | $58.24 | 100 |
| 2024-06-05 | 19.12 | $58.02 | 236 |
| 2024-06-04 | 19.93 | $57.80 | 606 |
| 2024-06-03 | 20.92 | $58.59 | 500 |
| 2024-05-31 | 21.09 | $58.43 | 500 |
| 2024-05-30 | 21.45 | $58.14 | 120 |
| 2024-05-29 | 22.07 | $57.74 | 600 |
| 2024-05-28 | 22.77 | $58.61 | 200 |
| 2024-05-24 | 22.63 | $58.37 | 500 |
| 2024-05-23 | 22.63 | $57.76 | 200 |
| 2024-05-22 | 23.09 | $58.16 | 300 |
| 2024-05-21 | 23.31 | $58.81 | 300 |
| 2024-05-20 | 22.65 | $58.92 | 1800 |
| 2024-05-17 | 21.72 | $58.87 | 146 |
| 2024-05-16 | 20.82 | $58.53 | 2021 |
| 2024-05-15 | 19.99 | $58.71 | 122 |
| 2024-05-14 | 19.07 | $58.24 | 2000 |
| 2024-05-13 | 18.38 | $57.86 | 305 |
| 2024-05-10 | 17.79 | $57.75 | 216 |
| 2024-05-09 | 17.33 | $57.67 | 1100 |
| 2024-05-08 | 16.91 | $57.35 | 300 |
| 2024-05-07 | 16.68 | $57.37 | 200 |
| 2024-05-06 | 16.39 | $57.51 | 205 |
| 2024-05-03 | 16.00 | $57.21 | 100 |
| 2024-05-02 | 15.77 | $56.79 | 100 |
| 2024-05-01 | 15.81 | $55.91 | 121 |
| 2024-04-30 | 16.51 | $56.04 | 100 |
| 2024-04-29 | 17.14 | $56.92 | 100 |
| 2024-04-26 | 16.92 | $56.46 | 100 |
| 2024-04-25 | 17.04 | $55.94 | 100 |
| 2024-04-24 | 17.63 | $56.00 | 243 |
| 2024-04-23 | 18.19 | $56.13 | 100 |
| 2024-04-22 | 18.64 | $55.72 | 100 |
| 2024-04-19 | 19.48 | $55.27 | 100 |
| 2024-04-18 | 20.20 | $55.23 | 100 |
| 2024-04-17 | 20.92 | $55.21 | 200 |
| 2024-04-16 | 21.65 | $55.09 | 230 |
| 2024-04-15 | 22.43 | $55.84 | 227 |
| 2024-04-12 | 23.31 | $56.04 | 100 |
| 2024-04-11 | 24.45 | $56.99 | 100 |
| 2024-04-10 | 24.61 | $56.83 | 100 |
| 2024-04-09 | 24.91 | $57.53 | 100 |
| 2024-04-08 | 24.29 | $57.42 | 100 |
| 2024-04-05 | 23.70 | $56.98 | 148 |
| 2024-04-04 | 23.42 | $56.80 | 240 |
| 2024-04-03 | 23.26 | $57.05 | 100 |
| 2024-04-02 | 22.72 | $56.57 | 100 |
| 2024-04-01 | 22.54 | $56.65 | 300 |
| 2024-03-28 | 22.35 | $56.79 | 602 |
| 2024-03-27 | 21.78 | $56.73 | 400 |
| 2024-03-26 | 21.23 | $56.37 | 715 |
| 2024-03-25 | 20.89 | $56.34 | 100 |
| 2024-03-22 | 20.59 | $56.30 | 200 |
| 2024-03-21 | 20.30 | $56.60 | 100 |
| 2024-03-20 | 19.60 | $56.57 | 100 |
| 2024-03-19 | 18.88 | $55.98 | 100 |
| 2024-03-18 | 18.54 | $55.86 | 5100 |
| 2024-03-15 | 18.22 | $55.81 | 100 |
| 2024-03-14 | 17.97 | $55.71 | 428 |
| 2024-03-13 | 17.78 | $55.97 | 100 |
| 2024-03-12 | 17.24 | $56.03 | 100 |
| 2024-03-11 | 16.59 | $55.67 | 200 |
| 2024-03-08 | 16.13 | $55.92 | 600 |
| 2024-03-07 | 15.37 | $56.04 | 148 |
| 2024-03-06 | 14.42 | $55.62 | 100 |
| 2024-03-05 | 13.72 | $54.96 | 100 |
| 2024-03-04 | 13.44 | $55.07 | 100 |
| 2024-03-01 | 13.03 | $55.27 | 300 |
| 2024-02-29 | 12.41 | $54.69 | 100 |
| 2024-02-28 | 12.17 | $54.36 | 100 |
| 2024-02-27 | 12.19 | $54.70 | 100 |
| 2024-02-26 | 11.83 | $54.51 | 300 |
| 2024-02-23 | 11.54 | $54.74 | 100 |
| 2024-02-22 | 10.98 | $54.74 | 100 |
| 2024-02-21 | 10.40 | $54.22 | 100 |
| 2024-02-20 | 10.15 | $54.16 | 100 |
| 2024-02-16 | 9.94 | $54.06 | 100 |
| 2024-02-15 | 9.79 | $53.86 | 100 |
| 2024-02-14 | 9.78 | $53.30 | 100 |
| 2024-02-13 | 10.20 | $52.75 | 333 |
| 2024-02-12 | 10.43 | $53.71 | 600 |
| 2024-02-09 | 10.74 | $53.45 | 100 |
| 2024-02-08 | 11.31 | $53.37 | 100 |
| 2024-02-07 | 11.83 | $53.57 | 432 |
| 2024-02-06 | 12.38 | $53.57 | 100 |
| 2024-02-05 | 12.92 | $52.98 | 300 |
| 2024-02-02 | 13.20 | $53.37 | 100 |
| 2024-02-01 | 13.81 | $53.72 | 100 |
| 2024-01-31 | 14.32 | $53.23 | 240 |
| 2024-01-30 | 14.94 | $53.51 | 611 |
| 2024-01-29 | 15.46 | $53.62 | 200 |
| 2024-01-26 | 15.81 | $53.35 | 100 |
| 2024-01-25 | 16.37 | $53.24 | 200 |
| 2024-01-24 | 17.05 | $52.98 | 100 |
| 2024-01-23 | 17.93 | $52.44 | 343 |
| 2024-01-22 | 18.44 | $52.47 | 500 |
| 2024-01-19 | 19.04 | $52.41 | 300 |
| 2024-01-18 | 19.64 | $52.23 | 509 |
| 2024-01-17 | 20.12 | $51.85 | 610 |
| 2024-01-16 | 20.33 | $52.45 | 300 |
| 2024-01-12 | 21.06 | $53.48 | 108 |
| 2024-01-11 | 21.69 | $53.27 | 400 |
| 2024-01-10 | 22.35 | $53.34 | 100 |
| 2024-01-09 | 23.16 | $53.26 | 2000 |
| 2024-01-08 | 24.01 | $53.87 | 100 |
| 2024-01-05 | 24.42 | $53.62 | 1448 |
| 2024-01-04 | 24.84 | $53.49 | 200 |
| 2024-01-03 | 25.58 | $53.41 | 900 |
| 2024-01-02 | 26.41 | $53.72 | 241 |
| 2023-12-29 | 26.84 | $54.29 | 105 |
| 2023-12-28 | 26.79 | $54.29 | 146 |
| 2023-12-27 | 26.76 | $54.31 | 200 |
| 2023-12-26 | 26.71 | $54.09 | 109 |
| 2023-12-22 | 26.76 | $53.79 | 407 |
| 2023-12-21 | 26.97 | $53.67 | 100 |
| 2023-12-20 | 27.24 | $52.68 | 200 |
| 2023-12-19 | 28.05 | $54.25 | 117 |
| 2023-12-18 | 27.50 | $53.74 | 4800 |
| 2023-12-15 | 27.19 | $53.54 | 100 |
| 2023-12-14 | 26.96 | $54.01 | 134 |
| 2023-12-13 | 26.22 | $53.29 | 300 |
| 2023-12-12 | 25.81 | $52.53 | 200 |
| 2023-12-11 | 25.83 | $52.63 | — |
| 2023-12-08 | 25.75 | $52.54 | 102 |
| 2023-12-07 | 25.68 | $52.56 | 1424 |
| 2023-12-06 | 25.58 | $52.34 | 104 |
| 2023-12-05 | 25.64 | $52.23 | 100 |
| 2023-12-04 | 25.77 | $52.51 | 400 |
| 2023-12-01 | 25.65 | $53.01 | 834 |
| 2023-11-30 | 25.08 | $52.44 | 100 |
| 2023-11-29 | 24.76 | $52.44 | 100 |
| 2023-11-28 | 24.43 | $52.42 | 100 |
| 2023-11-27 | 24.09 | $52.14 | — |
| 2023-11-24 | 23.88 | $52.27 | 200 |
| 2023-11-22 | 23.54 | $51.86 | 100 |
| 2023-11-21 | 23.39 | $51.87 | 500 |
| 2023-11-20 | 23.22 | $52.17 | 100 |
| 2023-11-17 | 22.79 | $51.90 | 100 |
| 2023-11-16 | 22.46 | $51.27 | — |
| 2023-11-15 | 22.41 | $51.65 | 300 |
| 2023-11-14 | 22.06 | $51.59 | 100 |
| 2023-11-13 | 21.73 | $50.26 | — |
| 2023-11-10 | 22.03 | $50.12 | 4200 |
| 2023-11-09 | 22.43 | $49.72 | 100 |
| 2023-11-08 | 23.08 | $49.79 | 100 |
| 2023-11-07 | 23.72 | $50.09 | 100 |
| 2023-11-06 | 24.18 | $50.54 | 210 |
| 2023-11-03 | 24.33 | $50.70 | 100 |
| 2023-11-02 | 24.37 | $50.04 | 4017 |
| 2023-11-01 | 24.74 | $49.09 | 100 |
| 2023-10-31 | 25.65 | $48.74 | 500 |
| 2023-10-30 | 26.82 | $48.78 | — |
| 2023-10-27 | 27.98 | $48.30 | — |
| 2023-10-26 | 29.41 | $48.24 | 100 |
| 2023-10-25 | 30.88 | $48.49 | 100 |
| 2023-10-24 | 32.44 | $48.91 | 100 |
| 2023-10-23 | 33.81 | $48.60 | 100 |
| 2023-10-20 | 35.44 | $48.73 | 100 |
| 2023-10-19 | 37.07 | $49.28 | 100 |
| 2023-10-18 | 38.46 | $49.61 | — |
| 2023-10-17 | 39.71 | $50.33 | 200 |
| 2023-10-16 | 40.64 | $50.40 | 400 |
| 2023-10-13 | 41.49 | $49.95 | 100 |
| 2023-10-12 | 42.57 | $50.26 | 100 |
| 2023-10-11 | 43.51 | $50.73 | 100 |
| 2023-10-10 | 44.18 | $50.67 | 100 |
| 2023-10-09 | 44.91 | $49.92 | 182 |
| 2023-10-06 | 45.95 | $49.99 | 100 |
| 2023-10-05 | 47.00 | $49.33 | 14 |
| 2023-10-04 | 48.35 | $48.89 | 100 |
| 2023-10-03 | 49.95 | $49.19 | 100 |
| 2023-10-02 | 51.46 | $49.97 | 400 |
| 2023-09-29 | 52.59 | $50.67 | 124 |
| 2023-09-28 | 53.31 | $50.82 | 200 |
| 2023-09-27 | 53.96 | $50.38 | 100 |
| 2023-09-26 | 54.77 | $50.35 | 200 |
| 2023-09-25 | 55.63 | $51.00 | 127 |
| 2023-09-22 | 56.13 | $51.15 | 5824 |
| 2023-09-21 | 56.54 | $50.98 | 200 |
| 2023-09-20 | 57.02 | $51.67 | 100 |
| 2023-09-19 | 57.08 | $51.90 | 100 |
| 2023-09-18 | 57.00 | $51.76 | 100 |
| 2023-09-15 | 56.94 | $51.89 | 100 |
| 2023-09-14 | 56.80 | $52.03 | 100 |
| 2023-09-13 | 56.57 | $51.35 | 506 |
| 2023-09-12 | 56.42 | $51.44 | 100 |
| 2023-09-11 | 56.19 | $51.55 | 100 |
| 2023-09-08 | 55.90 | $51.05 | 5603 |
| 2023-09-07 | 55.64 | $51.02 | 500 |
| 2023-09-06 | 55.36 | $51.33 | 108 |
| 2023-09-05 | 54.93 | $51.51 | 100 |
| 2023-09-01 | 54.38 | $51.81 | 100 |
| 2023-08-31 | 53.68 | $51.52 | 100 |
| 2023-08-30 | 52.96 | $51.66 | 100 |
| 2023-08-29 | 52.14 | $51.72 | 100 |
| 2023-08-28 | 51.26 | $51.00 | 100 |
| 2023-08-25 | 50.39 | $50.46 | 100 |
| 2023-08-24 | 49.50 | $50.24 | 100 |
| 2023-08-23 | 48.59 | $50.82 | 406 |
| 2023-08-22 | 47.42 | $50.36 | 238 |
| 2023-08-21 | 46.23 | $50.43 | 103 |
| 2023-08-18 | 44.95 | $50.26 | 200 |
| 2023-08-17 | 43.61 | $50.44 | 500 |
| 2023-08-16 | 42.06 | $50.50 | 100 |
| 2023-08-15 | 40.41 | $50.83 | 100 |
| 2023-08-14 | 38.58 | $51.47 | 100 |
| 2023-08-11 | 36.47 | $51.76 | 200 |
| 2023-08-10 | 34.17 | $52.10 | 100 |
| 2023-08-09 | 31.67 | $52.05 | 128 |
| 2023-08-08 | 29.03 | $52.00 | 201 |
| 2023-08-07 | 26.26 | $52.46 | 135 |
| 2023-08-04 | 23.22 | $52.21 | 329 |
| 2023-08-03 | 20.01 | $51.93 | 103 |
| 2023-08-02 | 16.66 | $51.99 | 200 |
| 2023-08-01 | 13.07 | $52.98 | 626 |
| 2023-07-31 | 9.09 | $53.65 | 131 |
| 2023-07-28 | 4.77 | $53.54 | 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