Is BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI) research center and poll results.
AMEX : BBBI
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF — Technical Indicators
$50.545 USD
$0.03 (0.06%)
- Volume
- 8.54K
- Average Volume
- 18.28K
- Market Capitalization
- $53.57M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $52.74
- Year Low
- $50.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
51.02
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.04
Average
51.04
Maximum
52.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.02 | $50.55 | 8541 |
| 2026-07-23 | 51.07 | $50.52 | 10600 |
| 2026-07-22 | 51.12 | $50.67 | 5400 |
| 2026-07-21 | 51.15 | $50.77 | 5908 |
| 2026-07-20 | 51.17 | $50.88 | 5200 |
| 2026-07-17 | 51.19 | $51.02 | 11000 |
| 2026-07-16 | 51.20 | $50.98 | 4500 |
| 2026-07-15 | 51.23 | $51.05 | 10400 |
| 2026-07-14 | 51.24 | $50.88 | 10100 |
| 2026-07-13 | 51.26 | $50.73 | 8607 |
| 2026-07-10 | 51.30 | $50.94 | 13400 |
| 2026-07-09 | 51.30 | $50.98 | 19014 |
| 2026-07-08 | 51.31 | $50.97 | 102300 |
| 2026-07-07 | 51.31 | $51.04 | 15300 |
| 2026-07-06 | 51.31 | $51.30 | 27800 |
| 2026-07-02 | 51.31 | $51.26 | 14230 |
| 2026-07-01 | 51.31 | $51.18 | 30025 |
| 2026-06-30 | 51.31 | $51.42 | 19125 |
| 2026-06-29 | 51.31 | $51.64 | 9900 |
| 2026-06-26 | 51.31 | $51.61 | 7000 |
| 2026-06-25 | 51.31 | $51.53 | 21522 |
| 2026-06-24 | 51.30 | $51.47 | 13500 |
| 2026-06-23 | 51.30 | $51.31 | 32400 |
| 2026-06-22 | 51.29 | $51.22 | 45000 |
| 2026-06-18 | 51.29 | $51.34 | 30220 |
| 2026-06-17 | 51.28 | $51.21 | 7500 |
| 2026-06-16 | 51.25 | $51.44 | 6525 |
| 2026-06-15 | 51.23 | $51.37 | 13810 |
| 2026-06-12 | 51.22 | $51.31 | 3500 |
| 2026-06-11 | 51.22 | $51.36 | 36600 |
| 2026-06-10 | 51.22 | $51.03 | 53800 |
| 2026-06-09 | 51.24 | $51.13 | 25007 |
| 2026-06-08 | 51.25 | $51.00 | 12700 |
| 2026-06-05 | 51.28 | $51.01 | 43700 |
| 2026-06-04 | 51.30 | $51.29 | 14500 |
| 2026-06-03 | 51.32 | $51.25 | 59400 |
| 2026-06-02 | 51.32 | $51.33 | 69000 |
| 2026-06-01 | 51.32 | $51.36 | 13500 |
| 2026-05-29 | 51.32 | $51.62 | 10200 |
| 2026-05-28 | 51.32 | $51.55 | 21000 |
| 2026-05-27 | 51.31 | $51.43 | 14100 |
| 2026-05-26 | 51.32 | $51.36 | 22500 |
| 2026-05-22 | 51.34 | $51.20 | 18400 |
| 2026-05-21 | 51.37 | $51.15 | 7143 |
| 2026-05-20 | 51.40 | $51.10 | 9349 |
| 2026-05-19 | 51.44 | $50.78 | 5031 |
| 2026-05-18 | 51.49 | $51.01 | 8600 |
| 2026-05-15 | 51.54 | $51.06 | 4600 |
| 2026-05-14 | 51.58 | $51.34 | 6146 |
| 2026-05-13 | 51.60 | $51.39 | 6600 |
| 2026-05-12 | 51.62 | $51.35 | 13400 |
| 2026-05-11 | 51.65 | $51.50 | 27100 |
| 2026-05-08 | 51.66 | $51.57 | 1700 |
| 2026-05-07 | 51.66 | $51.42 | 15523 |
| 2026-05-06 | 51.67 | $51.58 | 8700 |
| 2026-05-05 | 51.67 | $51.35 | 25600 |
| 2026-05-04 | 51.68 | $51.26 | 8604 |
| 2026-05-01 | 51.68 | $51.41 | 16036 |
| 2026-04-30 | 51.68 | $51.54 | 8529 |
| 2026-04-29 | 51.67 | $51.45 | 5200 |
| 2026-04-28 | 51.67 | $51.66 | 13017 |
| 2026-04-27 | 51.64 | $51.69 | 11819 |
| 2026-04-24 | 51.61 | $51.80 | 5119 |
| 2026-04-23 | 51.57 | $51.75 | 10500 |
| 2026-04-22 | 51.55 | $51.86 | 25100 |
| 2026-04-21 | 51.51 | $51.79 | 15100 |
| 2026-04-20 | 51.49 | $51.96 | 35500 |
| 2026-04-17 | 51.44 | $51.95 | 6500 |
| 2026-04-16 | 51.42 | $51.71 | 18648 |
| 2026-04-15 | 51.41 | $51.82 | 6100 |
| 2026-04-14 | 51.40 | $51.89 | 9700 |
| 2026-04-13 | 51.38 | $51.72 | 11100 |
| 2026-04-10 | 51.36 | $51.57 | 3746 |
| 2026-04-09 | 51.35 | $51.66 | 9400 |
| 2026-04-08 | 51.35 | $51.62 | 11300 |
| 2026-04-07 | 51.37 | $51.45 | 17300 |
| 2026-04-06 | 51.41 | $51.35 | 17004 |
| 2026-04-02 | 51.44 | $51.41 | 44500 |
| 2026-04-01 | 51.47 | $51.30 | 17708 |
| 2026-03-31 | 51.52 | $51.43 | 32400 |
| 2026-03-30 | 51.57 | $51.14 | 20300 |
| 2026-03-27 | 51.63 | $50.93 | 14626 |
| 2026-03-26 | 51.71 | $51.00 | 30300 |
| 2026-03-25 | 51.79 | $51.34 | 20600 |
| 2026-03-24 | 51.86 | $51.20 | 13415 |
| 2026-03-23 | 51.93 | $51.30 | 16100 |
| 2026-03-20 | 52.00 | $51.06 | 19101 |
| 2026-03-19 | 52.07 | $51.54 | 11500 |
| 2026-03-18 | 52.13 | $51.43 | 24500 |
| 2026-03-17 | 52.18 | $51.70 | 13300 |
| 2026-03-16 | 52.22 | $51.46 | 12000 |
| 2026-03-13 | 52.28 | $51.26 | 11627 |
| 2026-03-12 | 52.34 | $51.42 | 19600 |
| 2026-03-11 | 52.37 | $51.72 | 16617 |
| 2026-03-10 | 52.40 | $51.96 | 11000 |
| 2026-03-09 | 52.41 | $52.17 | 9944 |
| 2026-03-06 | 52.41 | $51.99 | 29207 |
| 2026-03-05 | 52.42 | $52.14 | 29200 |
| 2026-03-04 | 52.41 | $52.28 | 11732 |
| 2026-03-03 | 52.40 | $52.28 | 15700 |
| 2026-03-02 | 52.39 | $52.32 | 27800 |
| 2026-02-27 | 52.38 | $52.66 | 14200 |
| 2026-02-26 | 52.36 | $52.62 | 14727 |
| 2026-02-25 | 52.33 | $52.61 | 23400 |
| 2026-02-24 | 52.31 | $52.64 | 16308 |
| 2026-02-23 | 52.29 | $52.66 | 20910 |
| 2026-02-20 | 52.27 | $52.60 | 30041 |
| 2026-02-19 | 52.25 | $52.58 | 38829 |
| 2026-02-18 | 52.22 | $52.54 | 28940 |
| 2026-02-17 | 52.19 | $52.56 | 26031 |
| 2026-02-13 | 52.17 | $52.55 | 8807 |
| 2026-02-12 | 52.15 | $52.40 | 17300 |
| 2026-02-11 | 52.15 | $52.21 | 17900 |
| 2026-02-10 | 52.14 | $52.28 | 33031 |
| 2026-02-09 | 52.13 | $52.17 | 10300 |
| 2026-02-06 | 52.13 | $52.17 | 18736 |
| 2026-02-05 | 52.13 | $52.18 | 32617 |
| 2026-02-04 | 52.12 | $51.97 | 13700 |
| 2026-02-03 | 52.13 | $51.99 | 21200 |
| 2026-02-02 | 52.14 | $52.00 | 148541 |
| 2026-01-30 | 52.14 | $52.20 | 16700 |
| 2026-01-29 | 52.13 | $52.20 | 30641 |
| 2026-01-28 | 52.13 | $52.17 | 35100 |
| 2026-01-27 | 52.15 | $52.19 | 49200 |
| 2026-01-26 | 52.15 | $52.20 | 36100 |
| 2026-01-23 | 52.16 | $52.17 | 55700 |
| 2026-01-22 | 52.15 | $52.18 | 78021 |
| 2026-01-21 | 52.15 | $52.11 | 60100 |
| 2026-01-20 | 52.15 | $51.90 | 39308 |
| 2026-01-16 | 52.17 | $52.11 | 66500 |
| 2026-01-15 | 52.17 | $52.20 | 66012 |
| 2026-01-14 | 52.16 | $52.30 | 256827 |
| 2026-01-13 | 52.15 | $52.20 | 52400 |
| 2026-01-12 | 52.14 | $52.06 | 54337 |
| 2026-01-09 | 52.14 | $52.14 | 157200 |
| 2026-01-08 | 52.15 | $52.04 | 101003 |
| 2026-01-07 | 52.14 | $52.16 | 99300 |
| 2026-01-06 | 52.14 | $52.15 | 92100 |
| 2026-01-05 | 52.14 | $52.14 | 105500 |
| 2026-01-02 | 52.14 | $52.03 | 19100 |
| 2025-12-31 | 52.15 | $52.04 | 8900 |
| 2025-12-30 | 52.15 | $52.17 | 12836 |
| 2025-12-29 | 52.15 | $52.41 | 9800 |
| 2025-12-26 | 52.15 | $52.34 | 3114 |
| 2025-12-24 | 52.16 | $52.28 | 13230 |
| 2025-12-23 | 52.16 | $52.13 | 94600 |
| 2025-12-22 | 52.17 | $52.14 | 14600 |
| 2025-12-19 | 52.17 | $52.12 | 33900 |
| 2025-12-18 | 52.16 | $52.23 | 69407 |
| 2025-12-17 | 52.14 | $52.07 | 34021 |
| 2025-12-16 | 52.14 | $52.10 | 98400 |
| 2025-12-15 | 52.12 | $52.02 | 91700 |
| 2025-12-12 | 52.12 | $51.97 | 13900 |
| 2025-12-11 | 52.12 | $52.18 | 7123 |
| 2025-12-10 | 52.11 | $52.18 | 33400 |
| 2025-12-09 | 52.11 | $52.00 | 53700 |
| 2025-12-08 | 52.11 | $52.05 | 9600 |
| 2025-12-05 | 52.11 | $52.12 | 27038 |
| 2025-12-04 | 52.10 | $52.15 | 12842 |
| 2025-12-03 | 52.09 | $52.27 | 18412 |
| 2025-12-02 | 52.07 | $52.13 | 16800 |
| 2025-12-01 | 52.06 | $52.08 | 4600 |
| 2025-11-28 | 52.06 | $52.45 | 4300 |
| 2025-11-26 | 52.06 | $52.50 | 9400 |
| 2025-11-25 | 52.05 | $52.40 | 14400 |
| 2025-11-24 | 52.07 | $52.26 | 6738 |
| 2025-11-21 | 52.09 | $52.11 | 2200 |
| 2025-11-20 | 52.12 | $51.96 | 3322 |
| 2025-11-19 | 52.14 | $51.88 | 1400 |
| 2025-11-18 | 52.18 | $51.92 | 1815 |
| 2025-11-17 | 52.22 | $51.86 | 8100 |
| 2025-11-14 | 52.25 | $51.88 | 4414 |
| 2025-11-13 | 52.28 | $51.95 | 3532 |
| 2025-11-12 | 52.31 | $52.10 | 1241 |
| 2025-11-11 | 52.33 | $52.16 | 2013 |
| 2025-11-10 | 52.34 | $52.00 | 4700 |
| 2025-11-07 | 52.35 | $51.97 | 4212 |
| 2025-11-06 | 52.36 | $52.03 | 2000 |
| 2025-11-05 | 52.36 | $51.83 | 400 |
| 2025-11-04 | 52.38 | $51.94 | 3711 |
| 2025-11-03 | 52.40 | $51.89 | 2200 |
| 2025-10-31 | 52.41 | $52.20 | 6600 |
| 2025-10-30 | 52.41 | $52.30 | 4232 |
| 2025-10-29 | 52.41 | $52.44 | 3300 |
| 2025-10-28 | 52.41 | $52.65 | 5000 |
| 2025-10-27 | 52.39 | $52.71 | 2209 |
| 2025-10-24 | 52.37 | $52.65 | 729 |
| 2025-10-23 | 52.34 | $52.53 | 64800 |
| 2025-10-22 | 52.32 | $52.62 | 3504 |
| 2025-10-21 | 52.31 | $52.60 | 2834 |
| 2025-10-20 | 52.30 | $52.58 | 718 |
| 2025-10-17 | 52.29 | $52.47 | 4000 |
| 2025-10-16 | 52.28 | $52.55 | 2633 |
| 2025-10-15 | 52.28 | $52.42 | 21000 |
| 2025-10-14 | 52.28 | $52.37 | 100 |
| 2025-10-13 | 52.29 | $52.28 | 639 |
| 2025-10-10 | 52.30 | $52.14 | 211 |
| 2025-10-09 | 52.32 | $52.07 | 2007 |
| 2025-10-08 | 52.34 | $52.17 | 338 |
| 2025-10-07 | 52.35 | $52.26 | 47020 |
| 2025-10-06 | 52.35 | $52.15 | 500 |
| 2025-10-03 | 52.35 | $52.28 | 1430 |
| 2025-10-02 | 52.35 | $52.35 | 41700 |
| 2025-10-01 | 52.33 | $52.25 | 2022 |
| 2025-09-30 | 52.30 | $52.31 | 41624 |
| 2025-09-29 | 52.26 | $52.29 | 1527 |
| 2025-09-26 | 52.24 | $52.16 | 100 |
| 2025-09-25 | 52.23 | $52.14 | 442 |
| 2025-09-24 | 52.22 | $52.27 | 617 |
| 2025-09-23 | 52.20 | $52.42 | 500 |
| 2025-09-22 | 52.17 | $52.36 | 2200 |
| 2025-09-19 | 52.14 | $52.44 | 929 |
| 2025-09-18 | 52.10 | $52.42 | 800 |
| 2025-09-17 | 52.06 | $52.44 | 1200 |
| 2025-09-16 | 52.02 | $52.58 | 416 |
| 2025-09-15 | 51.97 | $52.56 | 442 |
| 2025-09-12 | 51.92 | $52.42 | 145 |
| 2025-09-11 | 51.89 | $52.49 | 200 |
| 2025-09-10 | 51.85 | $52.37 | 145 |
| 2025-09-09 | 51.81 | $52.22 | 200 |
| 2025-09-08 | 51.78 | $52.30 | 6917 |
| 2025-09-05 | 51.74 | $52.20 | 2614 |
| 2025-09-04 | 51.71 | $51.99 | 1400 |
| 2025-09-03 | 51.70 | $51.71 | 1200 |
| 2025-09-02 | 51.69 | $51.51 | 738 |
| 2025-08-29 | 51.70 | $51.87 | 626 |
| 2025-08-28 | 51.69 | $51.92 | 1000 |
| 2025-08-27 | 51.67 | $51.90 | 600 |
| 2025-08-26 | 51.64 | $51.83 | 1400 |
| 2025-08-25 | 51.63 | $51.78 | 2200 |
| 2025-08-22 | 51.60 | $51.85 | 100 |
| 2025-08-21 | 51.58 | $51.54 | 633 |
| 2025-08-20 | 51.57 | $51.69 | 10317 |
| 2025-08-19 | 51.55 | $51.66 | 400 |
| 2025-08-18 | 51.53 | $51.58 | 326 |
| 2025-08-15 | 51.52 | $51.65 | 200 |
| 2025-08-14 | 51.50 | $51.66 | 1000 |
| 2025-08-13 | 51.46 | $51.79 | 800 |
| 2025-08-12 | 51.42 | $51.59 | 346 |
| 2025-08-11 | 51.39 | $51.54 | 2509 |
| 2025-08-08 | 51.36 | $51.51 | 700 |
| 2025-08-07 | 51.34 | $51.65 | 1838 |
| 2025-08-06 | 51.31 | $51.68 | 743 |
| 2025-08-05 | 51.29 | $51.67 | 218 |
| 2025-08-04 | 51.25 | $51.68 | 400 |
| 2025-08-01 | 51.22 | $51.64 | 4200 |
| 2025-07-31 | 51.21 | $51.43 | 536 |
| 2025-07-30 | 51.20 | $51.42 | 602 |
| 2025-07-29 | 51.20 | $51.51 | 1700 |
| 2025-07-28 | 51.20 | $51.33 | 700 |
| 2025-07-25 | 51.20 | $51.36 | 200 |
| 2025-07-24 | 51.20 | $51.28 | 1100 |
| 2025-07-23 | 51.20 | $51.31 | 714 |
| 2025-07-22 | 51.20 | $51.39 | 5701 |
| 2025-07-21 | 51.18 | $51.31 | 913 |
| 2025-07-18 | 51.16 | $51.16 | 1000 |
| 2025-07-17 | 51.14 | $51.03 | 749 |
| 2025-07-16 | 51.13 | $51.00 | 2526 |
| 2025-07-15 | 51.12 | $50.86 | 700 |
| 2025-07-14 | 51.11 | $51.01 | 2200 |
| 2025-07-11 | 51.10 | $50.99 | 1200 |
| 2025-07-10 | 51.09 | $51.22 | 6827 |
| 2025-07-09 | 51.06 | $51.15 | 1100 |
| 2025-07-08 | 51.02 | $50.98 | 900 |
| 2025-07-07 | 50.99 | $51.10 | 5500 |
| 2025-07-03 | 50.96 | $51.26 | 22100 |
| 2025-07-02 | 50.94 | $51.31 | 1229 |
| 2025-07-01 | 50.90 | $51.35 | 822 |
| 2025-06-30 | 50.85 | $51.55 | 2619 |
| 2025-06-27 | 50.81 | $51.40 | 1100 |
| 2025-06-26 | 50.77 | $51.36 | 2200 |
| 2025-06-25 | 50.72 | $51.22 | 600 |
| 2025-06-24 | 50.69 | $51.25 | 2517 |
| 2025-06-23 | 50.64 | $51.05 | 5522 |
| 2025-06-20 | 50.60 | $50.89 | 500 |
| 2025-06-18 | 50.56 | $50.83 | 203 |
| 2025-06-17 | 50.53 | $50.80 | 900 |
| 2025-06-16 | 50.52 | $50.76 | 45106 |
| 2025-06-13 | 50.50 | $50.73 | 1100 |
| 2025-06-12 | 50.48 | $50.87 | 35939 |
| 2025-06-11 | 50.44 | $50.72 | 800 |
| 2025-06-10 | 50.41 | $50.53 | 2107 |
| 2025-06-09 | 50.40 | $50.47 | 800 |
| 2025-06-06 | 50.38 | $50.34 | 100 |
| 2025-06-05 | 50.37 | $50.56 | 1621 |
| 2025-06-04 | 50.36 | $50.73 | 100 |
| 2025-06-03 | 50.34 | $50.49 | 708118 |
| 2025-06-02 | 50.32 | $50.48 | 419 |
| 2025-05-30 | 50.31 | $50.72 | 2532 |
| 2025-05-29 | 50.28 | $50.60 | 107 |
| 2025-05-28 | 50.29 | $50.44 | 1100 |
| 2025-05-27 | 50.31 | $50.55 | 200 |
| 2025-05-23 | 50.31 | $50.26 | 100 |
| 2025-05-22 | 50.33 | $50.19 | 225 |
| 2025-05-21 | 50.34 | $50.03 | 1305 |
| 2025-05-20 | 50.34 | $50.40 | 200 |
| 2025-05-19 | 50.31 | $50.46 | 119 |
| 2025-05-16 | 50.27 | $50.42 | 100 |
| 2025-05-15 | 50.26 | $50.36 | 100 |
| 2025-05-14 | 50.24 | $50.06 | 132 |
| 2025-05-13 | 50.23 | $50.20 | 100 |
| 2025-05-12 | 50.21 | $50.16 | 215 |
| 2025-05-09 | 50.17 | $50.19 | 400 |
| 2025-05-08 | 50.13 | $50.16 | 100 |
| 2025-05-07 | 50.13 | $50.34 | 110 |
| 2025-05-06 | 50.08 | $50.24 | 1822 |
| 2025-05-05 | 50.07 | $50.17 | 200 |
| 2025-05-02 | 50.11 | $50.16 | 220 |
| 2025-05-01 | 50.15 | $50.28 | 936 |
| 2025-04-30 | 50.17 | $50.74 | 133 |
| 2025-04-29 | 50.17 | $50.76 | 142 |
| 2025-04-28 | 50.18 | $50.71 | 300 |
| 2025-04-25 | 50.19 | $50.57 | 100 |
| 2025-04-24 | 50.18 | $50.36 | 143 |
| 2025-04-23 | 50.20 | $49.97 | 1013 |
| 2025-04-22 | 50.23 | $49.84 | 324 |
| 2025-04-21 | 50.27 | $49.76 | 1000 |
| 2025-04-17 | 50.33 | $50.14 | 5100 |
| 2025-04-16 | 50.37 | $50.03 | 23100 |
| 2025-04-15 | 50.41 | $49.89 | 402 |
| 2025-04-14 | 50.45 | $49.70 | 100 |
| 2025-04-11 | 50.49 | $49.34 | 2500 |
| 2025-04-10 | 50.55 | $49.52 | 1746 |
| 2025-04-09 | 50.59 | $50.00 | 6333 |
| 2025-04-08 | 50.61 | $49.45 | 23106 |
| 2025-04-07 | 50.67 | $50.06 | 14738 |
| 2025-04-04 | 50.71 | $50.82 | 2900 |
| 2025-04-03 | 50.70 | $51.03 | 4911 |
| 2025-04-02 | 50.68 | $50.79 | 303 |
| 2025-04-01 | 50.68 | $50.75 | 100 |
| 2025-03-31 | 50.69 | $50.86 | 500 |
| 2025-03-28 | 50.70 | $50.82 | 200 |
| 2025-03-27 | 50.71 | $50.55 | 200 |
| 2025-03-26 | 50.73 | $50.61 | 1015 |
| 2025-03-25 | 50.76 | $50.70 | 2300 |
| 2025-03-24 | 50.77 | $50.67 | 429 |
| 2025-03-21 | 50.77 | $50.84 | 528 |
| 2025-03-20 | 50.76 | $50.87 | 540 |
| 2025-03-19 | 50.75 | $50.89 | 538 |
| 2025-03-18 | 50.72 | $50.68 | 800 |
| 2025-03-17 | 50.70 | $50.55 | 2817 |
| 2025-03-14 | 50.70 | $50.46 | 209 |
| 2025-03-13 | 50.70 | $50.49 | 211 |
| 2025-03-12 | 50.67 | $50.40 | 711 |
| 2025-03-11 | 50.66 | $50.54 | 4000 |
| 2025-03-10 | 50.65 | $50.79 | 345 |
| 2025-03-07 | 50.63 | $50.63 | 236 |
| 2025-03-06 | 50.62 | $50.70 | 747 |
| 2025-03-05 | 50.61 | $50.83 | 2707 |
| 2025-03-04 | 50.58 | $50.92 | 938 |
| 2025-03-03 | 50.54 | $51.00 | 500 |
| 2025-02-28 | 50.51 | $51.10 | 100 |
| 2025-02-27 | 50.47 | $50.97 | 100 |
| 2025-02-26 | 50.44 | $51.08 | 400 |
| 2025-02-25 | 50.41 | $51.00 | 200 |
| 2025-02-24 | 50.38 | $50.72 | 632 |
| 2025-02-21 | 50.36 | $50.65 | 100 |
| 2025-02-20 | 50.33 | $50.50 | 3346 |
| 2025-02-19 | 50.31 | $50.42 | 1000 |
| 2025-02-18 | 50.29 | $50.34 | 3019 |
| 2025-02-14 | 50.28 | $50.50 | 124 |
| 2025-02-13 | 50.26 | $50.34 | 329 |
| 2025-02-12 | 50.23 | $50.02 | 100 |
| 2025-02-11 | 50.20 | $50.24 | 100 |
| 2025-02-10 | 50.16 | $50.34 | 1400 |
| 2025-02-07 | 50.12 | $50.28 | 2800 |
| 2025-02-06 | 50.09 | $50.43 | 4841 |
| 2025-02-05 | 50.06 | $50.50 | 13535 |
| 2025-02-04 | 50.03 | $50.22 | 19900 |
| 2025-02-03 | 50.02 | $50.17 | 1740 |
| 2025-01-31 | 50.01 | $50.33 | 900 |
| 2025-01-30 | 50.00 | $50.44 | 1522 |
| 2025-01-29 | 49.99 | $50.37 | 1300 |
| 2025-01-28 | 49.98 | $50.40 | 2800 |
| 2025-01-27 | 49.97 | $50.44 | 1901 |
| 2025-01-24 | 49.96 | $50.17 | 800 |
| 2025-01-23 | 49.96 | $50.06 | 57830 |
| 2025-01-22 | 49.97 | $50.09 | 500 |
| 2025-01-21 | 49.97 | $50.21 | 5200 |
| 2025-01-17 | 49.97 | $50.04 | 900 |
| 2025-01-16 | 50.01 | $50.03 | 800 |
| 2025-01-15 | 50.04 | $49.90 | 100 |
| 2025-01-14 | 50.08 | $49.40 | 500 |
| 2025-01-13 | 50.16 | $49.38 | 1224 |
| 2025-01-10 | 50.24 | $49.49 | 2629 |
| 2025-01-08 | 50.33 | $49.81 | 203 |
| 2025-01-07 | 50.39 | $49.76 | 700 |
| 2025-01-06 | 50.47 | $49.92 | 1200 |
| 2025-01-03 | 50.53 | $49.97 | 1700 |
| 2025-01-02 | 50.59 | $50.08 | 1247 |
| 2024-12-31 | 50.63 | $50.04 | 200 |
| 2024-12-30 | 50.68 | $50.15 | 232 |
| 2024-12-27 | 50.74 | $50.16 | 300 |
| 2024-12-26 | 50.78 | $50.30 | 300 |
| 2024-12-24 | 50.81 | $50.23 | 100 |
| 2024-12-23 | 50.85 | $50.15 | 206 |
| 2024-12-20 | 50.87 | $50.26 | 136 |
| 2024-12-19 | 50.89 | $50.09 | 749 |
| 2024-12-18 | 50.91 | $50.26 | 1002 |
| 2024-12-17 | 50.93 | $50.72 | 300 |
| 2024-12-16 | 50.92 | $50.75 | 300 |
| 2024-12-13 | 50.90 | $50.71 | 526 |
| 2024-12-12 | 50.89 | $50.89 | 2506 |
| 2024-12-11 | 50.86 | $51.11 | 200 |
| 2024-12-10 | 50.83 | $51.14 | 1909 |
| 2024-12-09 | 50.82 | $51.16 | 3400 |
| 2024-12-06 | 50.81 | $51.26 | 644 |
| 2024-12-05 | 50.78 | $51.14 | 800 |
| 2024-12-04 | 50.75 | $51.14 | 1147 |
| 2024-12-03 | 50.72 | $51.00 | 12904 |
| 2024-12-02 | 50.70 | $51.06 | 2649 |
| 2024-11-29 | 50.67 | $51.23 | 1400 |
| 2024-11-27 | 50.64 | $51.02 | 103 |
| 2024-11-26 | 50.63 | $50.85 | 2102 |
| 2024-11-25 | 50.64 | $50.96 | 2300 |
| 2024-11-22 | 50.63 | $50.55 | 19700 |
| 2024-11-21 | 50.65 | $50.77 | 9739 |
| 2024-11-20 | 50.66 | $50.51 | 1110 |
| 2024-11-19 | 50.69 | $50.59 | 131 |
| 2024-11-18 | 50.71 | $50.52 | 2400 |
| 2024-11-15 | 50.74 | $50.44 | 1200 |
| 2024-11-14 | 50.79 | $50.38 | 846 |
| 2024-11-13 | 50.84 | $50.45 | 100 |
| 2024-11-12 | 50.90 | $50.51 | 101 |
| 2024-11-11 | 50.95 | $50.82 | 300 |
| 2024-11-08 | 50.98 | $50.91 | — |
| 2024-11-07 | 51.01 | $50.84 | 200 |
| 2024-11-06 | 51.04 | $50.38 | 1100 |
| 2024-11-05 | 51.09 | $50.70 | 417 |
| 2024-11-04 | 51.12 | $50.58 | 100 |
| 2024-11-01 | 51.16 | $50.34 | 3300 |
| 2024-10-31 | 51.23 | $50.72 | 2400 |
| 2024-10-30 | 51.28 | $50.83 | 642 |
| 2024-10-29 | 51.35 | $50.94 | 700 |
| 2024-10-28 | 51.41 | $50.88 | 3225 |
| 2024-10-25 | 51.47 | $50.93 | 100 |
| 2024-10-24 | 51.54 | $51.02 | 800 |
| 2024-10-23 | 51.59 | $50.92 | 100 |
| 2024-10-22 | 51.65 | $51.07 | 500 |
| 2024-10-21 | 51.72 | $51.05 | 1200 |
| 2024-10-18 | 51.78 | $51.44 | 200 |
| 2024-10-17 | 51.82 | $51.43 | 600 |
| 2024-10-16 | 51.86 | $51.69 | 1109 |
| 2024-10-15 | 51.88 | $51.56 | 936 |
| 2024-10-14 | 51.92 | $51.41 | 636 |
| 2024-10-11 | 51.96 | $51.46 | 600 |
| 2024-10-10 | 52.00 | $51.39 | 413 |
| 2024-10-09 | 52.04 | $51.36 | 243 |
| 2024-10-08 | 52.07 | $51.46 | 1425 |
| 2024-10-07 | 52.10 | $51.39 | 3134 |
| 2024-10-04 | 52.13 | $51.57 | 239 |
| 2024-10-03 | 52.15 | $51.86 | 211 |
| 2024-10-02 | 52.15 | $52.09 | 1535 |
| 2024-10-01 | 52.13 | $52.15 | 2100 |
| 2024-09-30 | 52.10 | $52.16 | 300 |
| 2024-09-27 | 52.07 | $52.29 | 700 |
| 2024-09-26 | 52.03 | $52.11 | 706 |
| 2024-09-25 | 52.01 | $52.13 | 3233 |
| 2024-09-24 | 51.99 | $52.32 | 203 |
| 2024-09-23 | 51.96 | $52.25 | 100 |
| 2024-09-20 | 51.94 | $52.27 | 10249 |
| 2024-09-19 | 51.90 | $52.22 | 1636 |
| 2024-09-18 | 51.87 | $52.18 | 416 |
| 2024-09-17 | 51.84 | $52.30 | 835 |
| 2024-09-16 | 51.80 | $52.33 | 315 |
| 2024-09-13 | 51.75 | $52.20 | 206 |
| 2024-09-12 | 51.70 | $52.06 | 12100 |
| 2024-09-11 | 51.67 | $52.08 | 202 |
| 2024-09-10 | 51.63 | $52.09 | 1100 |
| 2024-09-09 | 51.58 | $51.99 | 1812 |
| 2024-09-06 | 51.52 | $51.91 | 235 |
| 2024-09-05 | 51.47 | $51.87 | 1700 |
| 2024-09-04 | 51.41 | $51.72 | 900 |
| 2024-09-03 | 51.37 | $51.49 | 2900 |
| 2024-08-30 | 51.35 | $51.53 | 233 |
| 2024-08-29 | 51.33 | $51.64 | 303 |
| 2024-08-28 | 51.29 | $51.66 | 800 |
| 2024-08-27 | 51.25 | $51.73 | 1914 |
| 2024-08-26 | 51.20 | $51.73 | 100 |
| 2024-08-23 | 51.15 | $51.77 | 100 |
| 2024-08-22 | 51.08 | $51.49 | 1100 |
| 2024-08-21 | 51.03 | $51.65 | 900 |
| 2024-08-20 | 50.95 | $51.57 | 4231 |
| 2024-08-19 | 50.89 | $51.46 | 4719 |
| 2024-08-16 | 50.84 | $51.37 | 100 |
| 2024-08-15 | 50.79 | $51.23 | 237 |
| 2024-08-14 | 50.75 | $51.41 | 100 |
| 2024-08-13 | 50.71 | $51.27 | 620 |
| 2024-08-12 | 50.68 | $51.03 | 3829 |
| 2024-08-09 | 50.65 | $50.95 | 500 |
| 2024-08-08 | 50.63 | $50.73 | 1200 |
| 2024-08-07 | 50.62 | $50.74 | 100 |
| 2024-08-06 | 50.59 | $50.88 | 2900 |
| 2024-08-05 | 50.55 | $51.07 | 4700 |
| 2024-08-02 | 50.51 | $51.24 | 1003 |
| 2024-08-01 | 50.45 | $50.86 | — |
| 2024-07-31 | 50.41 | $50.89 | 200 |
| 2024-07-30 | 50.35 | $50.67 | — |
| 2024-07-29 | 50.28 | $50.64 | 700 |
| 2024-07-26 | 50.25 | $50.53 | 800 |
| 2024-07-25 | 50.22 | $50.31 | 100 |
| 2024-07-24 | 50.20 | $50.21 | 100 |
| 2024-07-23 | 50.20 | $50.37 | 127 |
| 2024-07-22 | 50.18 | $50.37 | 100 |
| 2024-07-19 | 50.17 | $50.35 | — |
| 2024-07-18 | 50.16 | $50.48 | 100 |
| 2024-07-17 | 50.14 | $50.62 | 100 |
| 2024-07-16 | 50.11 | $50.62 | 7501 |
| 2024-07-15 | 50.09 | $50.45 | 1446 |
| 2024-07-12 | 50.07 | $50.59 | — |
| 2024-07-11 | 50.04 | $50.44 | 300 |
| 2024-07-10 | 50.01 | $50.19 | 100 |
| 2024-07-09 | 49.98 | $50.11 | 101 |
| 2024-07-08 | 49.95 | $50.20 | 100 |
| 2024-07-05 | 49.94 | $50.19 | 115 |
| 2024-07-03 | 49.93 | $49.95 | 100 |
| 2024-07-02 | 49.93 | $49.64 | 100 |
| 2024-07-01 | 49.93 | $49.43 | 1403 |
| 2024-06-28 | 49.94 | $49.86 | 100 |
| 2024-06-27 | 49.92 | $50.02 | 641 |
| 2024-06-26 | 49.89 | $49.90 | 113 |
| 2024-06-25 | 49.86 | $50.12 | — |
| 2024-06-24 | 49.84 | $50.12 | — |
| 2024-06-21 | 49.81 | $50.10 | 100 |
| 2024-06-20 | 49.79 | $50.07 | 502 |
| 2024-06-18 | 49.77 | $50.18 | 600 |
| 2024-06-17 | 49.75 | $50.01 | 630 |
| 2024-06-14 | 49.74 | $50.17 | 100 |
| 2024-06-13 | 49.72 | $50.18 | 702 |
| 2024-06-12 | 49.70 | $49.97 | 800 |
| 2024-06-11 | 49.68 | $49.72 | — |
| 2024-06-10 | 49.66 | $49.57 | — |
| 2024-06-07 | 49.65 | $49.62 | 400 |
| 2024-06-06 | 49.64 | $49.99 | 215 |
| 2024-06-05 | 49.62 | $50.00 | 7431 |
| 2024-06-04 | 49.60 | $49.85 | 913 |
| 2024-06-03 | 49.58 | $49.71 | 17000 |
| 2024-05-31 | 49.57 | $49.70 | 2018 |
| 2024-05-30 | 49.54 | $49.48 | 100 |
| 2024-05-29 | 49.51 | $49.26 | 1900 |
| 2024-05-28 | 49.49 | $49.39 | 1100 |
| 2024-05-24 | 49.48 | $49.62 | 100 |
| 2024-05-23 | 49.44 | $49.53 | 500 |
| 2024-05-22 | 49.41 | $49.71 | 502 |
| 2024-05-21 | 49.37 | $49.79 | 205 |
| 2024-05-20 | 49.33 | $49.70 | 1600 |
| 2024-05-17 | 49.29 | $49.75 | 402 |
| 2024-05-16 | 49.25 | $49.80 | 1226 |
| 2024-05-15 | 49.19 | $49.86 | 100 |
| 2024-05-14 | 49.15 | $49.50 | 208 |
| 2024-05-13 | 49.11 | $49.37 | 705 |
| 2024-05-10 | 49.08 | $49.35 | 306 |
| 2024-05-09 | 49.07 | $49.51 | 100 |
| 2024-05-08 | 49.05 | $49.46 | 109 |
| 2024-05-07 | 49.04 | $49.56 | 1700 |
| 2024-05-06 | 49.05 | $49.52 | 2921 |
| 2024-05-03 | 49.05 | $49.45 | 3001 |
| 2024-05-02 | 49.06 | $49.16 | 900 |
| 2024-05-01 | 49.10 | $48.87 | 7117 |
| 2024-04-30 | 49.14 | $48.90 | 1501 |
| 2024-04-29 | 49.18 | $49.09 | 1800 |
| 2024-04-26 | 49.21 | $48.96 | 4611 |
| 2024-04-25 | 49.28 | $48.80 | 546 |
| 2024-04-24 | 49.36 | $48.92 | 1800 |
| 2024-04-23 | 49.41 | $49.06 | 400 |
| 2024-04-22 | 49.47 | $48.93 | 1201 |
| 2024-04-19 | 49.53 | $48.83 | 900 |
| 2024-04-18 | 49.59 | $48.79 | 1200 |
| 2024-04-17 | 49.65 | $48.92 | 412 |
| 2024-04-16 | 49.70 | $48.68 | 100 |
| 2024-04-15 | 49.76 | $48.80 | 3815 |
| 2024-04-12 | 49.81 | $49.20 | 6800 |
| 2024-04-11 | 49.84 | $49.15 | 1000 |
| 2024-04-10 | 49.89 | $49.19 | 122 |
| 2024-04-09 | 49.93 | $49.77 | 100 |
| 2024-04-08 | 49.96 | $49.61 | 100 |
| 2024-04-05 | 49.99 | $49.66 | 800 |
| 2024-04-04 | 50.02 | $49.82 | 231 |
| 2024-04-03 | 50.03 | $49.75 | 100 |
| 2024-04-02 | 50.04 | $49.70 | 200 |
| 2024-04-01 | 50.05 | $49.75 | 642 |
| 2024-03-28 | 50.05 | $50.30 | 100 |
| 2024-03-27 | 50.03 | $50.31 | 2100 |
| 2024-03-26 | 50.01 | $50.06 | 200 |
| 2024-03-25 | 49.99 | $50.10 | — |
| 2024-03-22 | 49.98 | $50.22 | — |
| 2024-03-21 | 49.97 | $50.08 | — |
| 2024-03-20 | 49.96 | $50.02 | 200 |
| 2024-03-19 | 49.95 | $49.91 | 100 |
| 2024-03-18 | 49.95 | $49.76 | 6211 |
| 2024-03-15 | 49.95 | $49.81 | 500 |
| 2024-03-14 | 49.96 | $49.81 | 311 |
| 2024-03-13 | 49.96 | $50.12 | 100 |
| 2024-03-12 | 49.94 | $50.13 | 100 |
| 2024-03-11 | 49.94 | $50.25 | — |
| 2024-03-08 | 49.93 | $50.28 | 100 |
| 2024-03-07 | 49.91 | $50.21 | 100 |
| 2024-03-06 | 49.92 | $50.05 | 8002 |
| 2024-03-05 | 49.93 | $49.98 | 402 |
| 2024-03-04 | 49.93 | $49.79 | — |
| 2024-03-01 | 49.96 | $49.88 | 100 |
| 2024-02-29 | 50.01 | $49.87 | 100 |
| 2024-02-28 | 50.04 | $49.80 | — |
| 2024-02-27 | 50.07 | $49.81 | — |
| 2024-02-26 | 50.09 | $49.82 | 100 |
| 2024-02-23 | 50.11 | $49.97 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.94
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.12
Average
51.04
Maximum
52.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.94 | $50.55 | 8541 |
| 2026-07-23 | 50.98 | $50.52 | 10600 |
| 2026-07-22 | 51.03 | $50.67 | 5400 |
| 2026-07-21 | 51.06 | $50.77 | 5908 |
| 2026-07-20 | 51.09 | $50.88 | 5200 |
| 2026-07-17 | 51.12 | $51.02 | 11000 |
| 2026-07-16 | 51.13 | $50.98 | 4500 |
| 2026-07-15 | 51.14 | $51.05 | 10400 |
| 2026-07-14 | 51.15 | $50.88 | 10100 |
| 2026-07-13 | 51.18 | $50.73 | 8607 |
| 2026-07-10 | 51.23 | $50.94 | 13400 |
| 2026-07-09 | 51.26 | $50.98 | 19014 |
| 2026-07-08 | 51.29 | $50.97 | 102300 |
| 2026-07-07 | 51.32 | $51.04 | 15300 |
| 2026-07-06 | 51.35 | $51.30 | 27800 |
| 2026-07-02 | 51.35 | $51.26 | 14230 |
| 2026-07-01 | 51.36 | $51.18 | 30025 |
| 2026-06-30 | 51.38 | $51.42 | 19125 |
| 2026-06-29 | 51.38 | $51.64 | 9900 |
| 2026-06-26 | 51.35 | $51.61 | 7000 |
| 2026-06-25 | 51.32 | $51.53 | 21522 |
| 2026-06-24 | 51.30 | $51.47 | 13500 |
| 2026-06-23 | 51.28 | $51.31 | 32400 |
| 2026-06-22 | 51.28 | $51.22 | 45000 |
| 2026-06-18 | 51.29 | $51.34 | 30220 |
| 2026-06-17 | 51.28 | $51.21 | 7500 |
| 2026-06-16 | 51.29 | $51.44 | 6525 |
| 2026-06-15 | 51.27 | $51.37 | 13810 |
| 2026-06-12 | 51.26 | $51.31 | 3500 |
| 2026-06-11 | 51.26 | $51.36 | 36600 |
| 2026-06-10 | 51.25 | $51.03 | 53800 |
| 2026-06-09 | 51.27 | $51.13 | 25007 |
| 2026-06-08 | 51.29 | $51.00 | 12700 |
| 2026-06-05 | 51.32 | $51.01 | 43700 |
| 2026-06-04 | 51.35 | $51.29 | 14500 |
| 2026-06-03 | 51.35 | $51.25 | 59400 |
| 2026-06-02 | 51.37 | $51.33 | 69000 |
| 2026-06-01 | 51.37 | $51.36 | 13500 |
| 2026-05-29 | 51.37 | $51.62 | 10200 |
| 2026-05-28 | 51.34 | $51.55 | 21000 |
| 2026-05-27 | 51.32 | $51.43 | 14100 |
| 2026-05-26 | 51.31 | $51.36 | 22500 |
| 2026-05-22 | 51.31 | $51.20 | 18400 |
| 2026-05-21 | 51.32 | $51.15 | 7143 |
| 2026-05-20 | 51.34 | $51.10 | 9349 |
| 2026-05-19 | 51.36 | $50.78 | 5031 |
| 2026-05-18 | 51.42 | $51.01 | 8600 |
| 2026-05-15 | 51.46 | $51.06 | 4600 |
| 2026-05-14 | 51.51 | $51.34 | 6146 |
| 2026-05-13 | 51.52 | $51.39 | 6600 |
| 2026-05-12 | 51.54 | $51.35 | 13400 |
| 2026-05-11 | 51.56 | $51.50 | 27100 |
| 2026-05-08 | 51.56 | $51.57 | 1700 |
| 2026-05-07 | 51.56 | $51.42 | 15523 |
| 2026-05-06 | 51.58 | $51.58 | 8700 |
| 2026-05-05 | 51.58 | $51.35 | 25600 |
| 2026-05-04 | 51.60 | $51.26 | 8604 |
| 2026-05-01 | 51.64 | $51.41 | 16036 |
| 2026-04-30 | 51.66 | $51.54 | 8529 |
| 2026-04-29 | 51.68 | $51.45 | 5200 |
| 2026-04-28 | 51.70 | $51.66 | 13017 |
| 2026-04-27 | 51.70 | $51.69 | 11819 |
| 2026-04-24 | 51.71 | $51.80 | 5119 |
| 2026-04-23 | 51.70 | $51.75 | 10500 |
| 2026-04-22 | 51.69 | $51.86 | 25100 |
| 2026-04-21 | 51.67 | $51.79 | 15100 |
| 2026-04-20 | 51.66 | $51.96 | 35500 |
| 2026-04-17 | 51.63 | $51.95 | 6500 |
| 2026-04-16 | 51.59 | $51.71 | 18648 |
| 2026-04-15 | 51.58 | $51.82 | 6100 |
| 2026-04-14 | 51.56 | $51.89 | 9700 |
| 2026-04-13 | 51.52 | $51.72 | 11100 |
| 2026-04-10 | 51.50 | $51.57 | 3746 |
| 2026-04-09 | 51.49 | $51.66 | 9400 |
| 2026-04-08 | 51.48 | $51.62 | 11300 |
| 2026-04-07 | 51.46 | $51.45 | 17300 |
| 2026-04-06 | 51.46 | $51.35 | 17004 |
| 2026-04-02 | 51.48 | $51.41 | 44500 |
| 2026-04-01 | 51.48 | $51.30 | 17708 |
| 2026-03-31 | 51.50 | $51.43 | 32400 |
| 2026-03-30 | 51.51 | $51.14 | 20300 |
| 2026-03-27 | 51.55 | $50.93 | 14626 |
| 2026-03-26 | 51.61 | $51.00 | 30300 |
| 2026-03-25 | 51.68 | $51.34 | 20600 |
| 2026-03-24 | 51.71 | $51.20 | 13415 |
| 2026-03-23 | 51.77 | $51.30 | 16100 |
| 2026-03-20 | 51.82 | $51.06 | 19101 |
| 2026-03-19 | 51.90 | $51.54 | 11500 |
| 2026-03-18 | 51.93 | $51.43 | 24500 |
| 2026-03-17 | 51.99 | $51.70 | 13300 |
| 2026-03-16 | 52.02 | $51.46 | 12000 |
| 2026-03-13 | 52.08 | $51.26 | 11627 |
| 2026-03-12 | 52.16 | $51.42 | 19600 |
| 2026-03-11 | 52.24 | $51.72 | 16617 |
| 2026-03-10 | 52.29 | $51.96 | 11000 |
| 2026-03-09 | 52.33 | $52.17 | 9944 |
| 2026-03-06 | 52.35 | $51.99 | 29207 |
| 2026-03-05 | 52.38 | $52.14 | 29200 |
| 2026-03-04 | 52.41 | $52.28 | 11732 |
| 2026-03-03 | 52.42 | $52.28 | 15700 |
| 2026-03-02 | 52.44 | $52.32 | 27800 |
| 2026-02-27 | 52.45 | $52.66 | 14200 |
| 2026-02-26 | 52.43 | $52.62 | 14727 |
| 2026-02-25 | 52.41 | $52.61 | 23400 |
| 2026-02-24 | 52.39 | $52.64 | 16308 |
| 2026-02-23 | 52.36 | $52.66 | 20910 |
| 2026-02-20 | 52.33 | $52.60 | 30041 |
| 2026-02-19 | 52.30 | $52.58 | 38829 |
| 2026-02-18 | 52.27 | $52.54 | 28940 |
| 2026-02-17 | 52.24 | $52.56 | 26031 |
| 2026-02-13 | 52.21 | $52.55 | 8807 |
| 2026-02-12 | 52.17 | $52.40 | 17300 |
| 2026-02-11 | 52.15 | $52.21 | 17900 |
| 2026-02-10 | 52.14 | $52.28 | 33031 |
| 2026-02-09 | 52.13 | $52.17 | 10300 |
| 2026-02-06 | 52.13 | $52.17 | 18736 |
| 2026-02-05 | 52.12 | $52.18 | 32617 |
| 2026-02-04 | 52.11 | $51.97 | 13700 |
| 2026-02-03 | 52.13 | $51.99 | 21200 |
| 2026-02-02 | 52.14 | $52.00 | 148541 |
| 2026-01-30 | 52.16 | $52.20 | 16700 |
| 2026-01-29 | 52.15 | $52.20 | 30641 |
| 2026-01-28 | 52.15 | $52.17 | 35100 |
| 2026-01-27 | 52.15 | $52.19 | 49200 |
| 2026-01-26 | 52.14 | $52.20 | 36100 |
| 2026-01-23 | 52.14 | $52.17 | 55700 |
| 2026-01-22 | 52.13 | $52.18 | 78021 |
| 2026-01-21 | 52.13 | $52.11 | 60100 |
| 2026-01-20 | 52.13 | $51.90 | 39308 |
| 2026-01-16 | 52.16 | $52.11 | 66500 |
| 2026-01-15 | 52.16 | $52.20 | 66012 |
| 2026-01-14 | 52.16 | $52.30 | 256827 |
| 2026-01-13 | 52.14 | $52.20 | 52400 |
| 2026-01-12 | 52.14 | $52.06 | 54337 |
| 2026-01-09 | 52.14 | $52.14 | 157200 |
| 2026-01-08 | 52.14 | $52.04 | 101003 |
| 2026-01-07 | 52.15 | $52.16 | 99300 |
| 2026-01-06 | 52.15 | $52.15 | 92100 |
| 2026-01-05 | 52.15 | $52.14 | 105500 |
| 2026-01-02 | 52.16 | $52.03 | 19100 |
| 2025-12-31 | 52.17 | $52.04 | 8900 |
| 2025-12-30 | 52.18 | $52.17 | 12836 |
| 2025-12-29 | 52.18 | $52.41 | 9800 |
| 2025-12-26 | 52.16 | $52.34 | 3114 |
| 2025-12-24 | 52.14 | $52.28 | 13230 |
| 2025-12-23 | 52.13 | $52.13 | 94600 |
| 2025-12-22 | 52.13 | $52.14 | 14600 |
| 2025-12-19 | 52.13 | $52.12 | 33900 |
| 2025-12-18 | 52.13 | $52.23 | 69407 |
| 2025-12-17 | 52.12 | $52.07 | 34021 |
| 2025-12-16 | 52.12 | $52.10 | 98400 |
| 2025-12-15 | 52.12 | $52.02 | 91700 |
| 2025-12-12 | 52.13 | $51.97 | 13900 |
| 2025-12-11 | 52.15 | $52.18 | 7123 |
| 2025-12-10 | 52.15 | $52.18 | 33400 |
| 2025-12-09 | 52.14 | $52.00 | 53700 |
| 2025-12-08 | 52.16 | $52.05 | 9600 |
| 2025-12-05 | 52.17 | $52.12 | 27038 |
| 2025-12-04 | 52.18 | $52.15 | 12842 |
| 2025-12-03 | 52.18 | $52.27 | 18412 |
| 2025-12-02 | 52.17 | $52.13 | 16800 |
| 2025-12-01 | 52.17 | $52.08 | 4600 |
| 2025-11-28 | 52.18 | $52.45 | 4300 |
| 2025-11-26 | 52.15 | $52.50 | 9400 |
| 2025-11-25 | 52.12 | $52.40 | 14400 |
| 2025-11-24 | 52.09 | $52.26 | 6738 |
| 2025-11-21 | 52.07 | $52.11 | 2200 |
| 2025-11-20 | 52.07 | $51.96 | 3322 |
| 2025-11-19 | 52.08 | $51.88 | 1400 |
| 2025-11-18 | 52.10 | $51.92 | 1815 |
| 2025-11-17 | 52.12 | $51.86 | 8100 |
| 2025-11-14 | 52.14 | $51.88 | 4414 |
| 2025-11-13 | 52.17 | $51.95 | 3532 |
| 2025-11-12 | 52.19 | $52.10 | 1241 |
| 2025-11-11 | 52.20 | $52.16 | 2013 |
| 2025-11-10 | 52.21 | $52.00 | 4700 |
| 2025-11-07 | 52.23 | $51.97 | 4212 |
| 2025-11-06 | 52.26 | $52.03 | 2000 |
| 2025-11-05 | 52.28 | $51.83 | 400 |
| 2025-11-04 | 52.33 | $51.94 | 3711 |
| 2025-11-03 | 52.37 | $51.89 | 2200 |
| 2025-10-31 | 52.42 | $52.20 | 6600 |
| 2025-10-30 | 52.45 | $52.30 | 4232 |
| 2025-10-29 | 52.46 | $52.44 | 3300 |
| 2025-10-28 | 52.46 | $52.65 | 5000 |
| 2025-10-27 | 52.44 | $52.71 | 2209 |
| 2025-10-24 | 52.41 | $52.65 | 729 |
| 2025-10-23 | 52.39 | $52.53 | 64800 |
| 2025-10-22 | 52.38 | $52.62 | 3504 |
| 2025-10-21 | 52.35 | $52.60 | 2834 |
| 2025-10-20 | 52.32 | $52.58 | 718 |
| 2025-10-17 | 52.30 | $52.47 | 4000 |
| 2025-10-16 | 52.28 | $52.55 | 2633 |
| 2025-10-15 | 52.25 | $52.42 | 21000 |
| 2025-10-14 | 52.23 | $52.37 | 100 |
| 2025-10-13 | 52.22 | $52.28 | 639 |
| 2025-10-10 | 52.21 | $52.14 | 211 |
| 2025-10-09 | 52.22 | $52.07 | 2007 |
| 2025-10-08 | 52.23 | $52.17 | 338 |
| 2025-10-07 | 52.24 | $52.26 | 47020 |
| 2025-10-06 | 52.24 | $52.15 | 500 |
| 2025-10-03 | 52.25 | $52.28 | 1430 |
| 2025-10-02 | 52.24 | $52.35 | 41700 |
| 2025-10-01 | 52.23 | $52.25 | 2022 |
| 2025-09-30 | 52.23 | $52.31 | 41624 |
| 2025-09-29 | 52.22 | $52.29 | 1527 |
| 2025-09-26 | 52.21 | $52.16 | 100 |
| 2025-09-25 | 52.22 | $52.14 | 442 |
| 2025-09-24 | 52.23 | $52.27 | 617 |
| 2025-09-23 | 52.22 | $52.42 | 500 |
| 2025-09-22 | 52.20 | $52.36 | 2200 |
| 2025-09-19 | 52.19 | $52.44 | 929 |
| 2025-09-18 | 52.16 | $52.42 | 800 |
| 2025-09-17 | 52.13 | $52.44 | 1200 |
| 2025-09-16 | 52.10 | $52.58 | 416 |
| 2025-09-15 | 52.05 | $52.56 | 442 |
| 2025-09-12 | 52.00 | $52.42 | 145 |
| 2025-09-11 | 51.95 | $52.49 | 200 |
| 2025-09-10 | 51.89 | $52.37 | 145 |
| 2025-09-09 | 51.84 | $52.22 | 200 |
| 2025-09-08 | 51.80 | $52.30 | 6917 |
| 2025-09-05 | 51.75 | $52.20 | 2614 |
| 2025-09-04 | 51.71 | $51.99 | 1400 |
| 2025-09-03 | 51.68 | $51.71 | 1200 |
| 2025-09-02 | 51.67 | $51.51 | 738 |
| 2025-08-29 | 51.69 | $51.87 | 626 |
| 2025-08-28 | 51.67 | $51.92 | 1000 |
| 2025-08-27 | 51.64 | $51.90 | 600 |
| 2025-08-26 | 51.62 | $51.83 | 1400 |
| 2025-08-25 | 51.59 | $51.78 | 2200 |
| 2025-08-22 | 51.57 | $51.85 | 100 |
| 2025-08-21 | 51.55 | $51.54 | 633 |
| 2025-08-20 | 51.55 | $51.69 | 10317 |
| 2025-08-19 | 51.53 | $51.66 | 400 |
| 2025-08-18 | 51.52 | $51.58 | 326 |
| 2025-08-15 | 51.51 | $51.65 | 200 |
| 2025-08-14 | 51.50 | $51.66 | 1000 |
| 2025-08-13 | 51.48 | $51.79 | 800 |
| 2025-08-12 | 51.45 | $51.59 | 346 |
| 2025-08-11 | 51.43 | $51.54 | 2509 |
| 2025-08-08 | 51.42 | $51.51 | 700 |
| 2025-08-07 | 51.41 | $51.65 | 1838 |
| 2025-08-06 | 51.38 | $51.68 | 743 |
| 2025-08-05 | 51.35 | $51.67 | 218 |
| 2025-08-04 | 51.32 | $51.68 | 400 |
| 2025-08-01 | 51.28 | $51.64 | 4200 |
| 2025-07-31 | 51.24 | $51.43 | 536 |
| 2025-07-30 | 51.23 | $51.42 | 602 |
| 2025-07-29 | 51.20 | $51.51 | 1700 |
| 2025-07-28 | 51.17 | $51.33 | 700 |
| 2025-07-25 | 51.16 | $51.36 | 200 |
| 2025-07-24 | 51.13 | $51.28 | 1100 |
| 2025-07-23 | 51.12 | $51.31 | 714 |
| 2025-07-22 | 51.10 | $51.39 | 5701 |
| 2025-07-21 | 51.07 | $51.31 | 913 |
| 2025-07-18 | 51.04 | $51.16 | 1000 |
| 2025-07-17 | 51.03 | $51.03 | 749 |
| 2025-07-16 | 51.03 | $51.00 | 2526 |
| 2025-07-15 | 51.03 | $50.86 | 700 |
| 2025-07-14 | 51.05 | $51.01 | 2200 |
| 2025-07-11 | 51.06 | $50.99 | 1200 |
| 2025-07-10 | 51.06 | $51.22 | 6827 |
| 2025-07-09 | 51.05 | $51.15 | 1100 |
| 2025-07-08 | 51.04 | $50.98 | 900 |
| 2025-07-07 | 51.04 | $51.10 | 5500 |
| 2025-07-03 | 51.04 | $51.26 | 22100 |
| 2025-07-02 | 51.01 | $51.31 | 1229 |
| 2025-07-01 | 50.98 | $51.35 | 822 |
| 2025-06-30 | 50.94 | $51.55 | 2619 |
| 2025-06-27 | 50.88 | $51.40 | 1100 |
| 2025-06-26 | 50.82 | $51.36 | 2200 |
| 2025-06-25 | 50.77 | $51.22 | 600 |
| 2025-06-24 | 50.72 | $51.25 | 2517 |
| 2025-06-23 | 50.67 | $51.05 | 5522 |
| 2025-06-20 | 50.62 | $50.89 | 500 |
| 2025-06-18 | 50.60 | $50.83 | 203 |
| 2025-06-17 | 50.57 | $50.80 | 900 |
| 2025-06-16 | 50.55 | $50.76 | 45106 |
| 2025-06-13 | 50.53 | $50.73 | 1100 |
| 2025-06-12 | 50.50 | $50.87 | 35939 |
| 2025-06-11 | 50.47 | $50.72 | 800 |
| 2025-06-10 | 50.44 | $50.53 | 2107 |
| 2025-06-09 | 50.43 | $50.47 | 800 |
| 2025-06-06 | 50.43 | $50.34 | 100 |
| 2025-06-05 | 50.43 | $50.56 | 1621 |
| 2025-06-04 | 50.42 | $50.73 | 100 |
| 2025-06-03 | 50.39 | $50.49 | 708118 |
| 2025-06-02 | 50.38 | $50.48 | 419 |
| 2025-05-30 | 50.37 | $50.72 | 2532 |
| 2025-05-29 | 50.33 | $50.60 | 107 |
| 2025-05-28 | 50.30 | $50.44 | 1100 |
| 2025-05-27 | 50.29 | $50.55 | 200 |
| 2025-05-23 | 50.26 | $50.26 | 100 |
| 2025-05-22 | 50.26 | $50.19 | 225 |
| 2025-05-21 | 50.27 | $50.03 | 1305 |
| 2025-05-20 | 50.29 | $50.40 | 200 |
| 2025-05-19 | 50.28 | $50.46 | 119 |
| 2025-05-16 | 50.26 | $50.42 | 100 |
| 2025-05-15 | 50.25 | $50.36 | 100 |
| 2025-05-14 | 50.24 | $50.06 | 132 |
| 2025-05-13 | 50.25 | $50.20 | 100 |
| 2025-05-12 | 50.26 | $50.16 | 215 |
| 2025-05-09 | 50.27 | $50.19 | 400 |
| 2025-05-08 | 50.28 | $50.16 | 100 |
| 2025-05-07 | 50.29 | $50.34 | 110 |
| 2025-05-06 | 50.29 | $50.24 | 1822 |
| 2025-05-05 | 50.29 | $50.17 | 200 |
| 2025-05-02 | 50.30 | $50.16 | 220 |
| 2025-05-01 | 50.32 | $50.28 | 936 |
| 2025-04-30 | 50.32 | $50.74 | 133 |
| 2025-04-29 | 50.28 | $50.76 | 142 |
| 2025-04-28 | 50.23 | $50.71 | 300 |
| 2025-04-25 | 50.18 | $50.57 | 100 |
| 2025-04-24 | 50.13 | $50.36 | 143 |
| 2025-04-23 | 50.11 | $49.97 | 1013 |
| 2025-04-22 | 50.12 | $49.84 | 324 |
| 2025-04-21 | 50.15 | $49.76 | 1000 |
| 2025-04-17 | 50.20 | $50.14 | 5100 |
| 2025-04-16 | 50.20 | $50.03 | 23100 |
| 2025-04-15 | 50.22 | $49.89 | 402 |
| 2025-04-14 | 50.26 | $49.70 | 100 |
| 2025-04-11 | 50.31 | $49.34 | 2500 |
| 2025-04-10 | 50.42 | $49.52 | 1746 |
| 2025-04-09 | 50.51 | $50.00 | 6333 |
| 2025-04-08 | 50.56 | $49.45 | 23106 |
| 2025-04-07 | 50.68 | $50.06 | 14738 |
| 2025-04-04 | 50.75 | $50.82 | 2900 |
| 2025-04-03 | 50.74 | $51.03 | 4911 |
| 2025-04-02 | 50.71 | $50.79 | 303 |
| 2025-04-01 | 50.70 | $50.75 | 100 |
| 2025-03-31 | 50.69 | $50.86 | 500 |
| 2025-03-28 | 50.68 | $50.82 | 200 |
| 2025-03-27 | 50.66 | $50.55 | 200 |
| 2025-03-26 | 50.67 | $50.61 | 1015 |
| 2025-03-25 | 50.68 | $50.70 | 2300 |
| 2025-03-24 | 50.68 | $50.67 | 429 |
| 2025-03-21 | 50.68 | $50.84 | 528 |
| 2025-03-20 | 50.66 | $50.87 | 540 |
| 2025-03-19 | 50.64 | $50.89 | 538 |
| 2025-03-18 | 50.62 | $50.68 | 800 |
| 2025-03-17 | 50.61 | $50.55 | 2817 |
| 2025-03-14 | 50.61 | $50.46 | 209 |
| 2025-03-13 | 50.63 | $50.49 | 211 |
| 2025-03-12 | 50.65 | $50.40 | 711 |
| 2025-03-11 | 50.67 | $50.54 | 4000 |
| 2025-03-10 | 50.69 | $50.79 | 345 |
| 2025-03-07 | 50.67 | $50.63 | 236 |
| 2025-03-06 | 50.68 | $50.70 | 747 |
| 2025-03-05 | 50.68 | $50.83 | 2707 |
| 2025-03-04 | 50.66 | $50.92 | 938 |
| 2025-03-03 | 50.63 | $51.00 | 500 |
| 2025-02-28 | 50.59 | $51.10 | 100 |
| 2025-02-27 | 50.54 | $50.97 | 100 |
| 2025-02-26 | 50.50 | $51.08 | 400 |
| 2025-02-25 | 50.44 | $51.00 | 200 |
| 2025-02-24 | 50.38 | $50.72 | 632 |
| 2025-02-21 | 50.34 | $50.65 | 100 |
| 2025-02-20 | 50.31 | $50.50 | 3346 |
| 2025-02-19 | 50.29 | $50.42 | 1000 |
| 2025-02-18 | 50.27 | $50.34 | 3019 |
| 2025-02-14 | 50.27 | $50.50 | 124 |
| 2025-02-13 | 50.24 | $50.34 | 329 |
| 2025-02-12 | 50.23 | $50.02 | 100 |
| 2025-02-11 | 50.25 | $50.24 | 100 |
| 2025-02-10 | 50.25 | $50.34 | 1400 |
| 2025-02-07 | 50.24 | $50.28 | 2800 |
| 2025-02-06 | 50.24 | $50.43 | 4841 |
| 2025-02-05 | 50.22 | $50.50 | 13535 |
| 2025-02-04 | 50.19 | $50.22 | 19900 |
| 2025-02-03 | 50.19 | $50.17 | 1740 |
| 2025-01-31 | 50.19 | $50.33 | 900 |
| 2025-01-30 | 50.17 | $50.44 | 1522 |
| 2025-01-29 | 50.15 | $50.37 | 1300 |
| 2025-01-28 | 50.12 | $50.40 | 2800 |
| 2025-01-27 | 50.09 | $50.44 | 1901 |
| 2025-01-24 | 50.06 | $50.17 | 800 |
| 2025-01-23 | 50.05 | $50.06 | 57830 |
| 2025-01-22 | 50.04 | $50.09 | 500 |
| 2025-01-21 | 50.04 | $50.21 | 5200 |
| 2025-01-17 | 50.02 | $50.04 | 900 |
| 2025-01-16 | 50.02 | $50.03 | 800 |
| 2025-01-15 | 50.02 | $49.90 | 100 |
| 2025-01-14 | 50.03 | $49.40 | 500 |
| 2025-01-13 | 50.10 | $49.38 | 1224 |
| 2025-01-10 | 50.17 | $49.49 | 2629 |
| 2025-01-08 | 50.25 | $49.81 | 203 |
| 2025-01-07 | 50.29 | $49.76 | 700 |
| 2025-01-06 | 50.35 | $49.92 | 1200 |
| 2025-01-03 | 50.39 | $49.97 | 1700 |
| 2025-01-02 | 50.44 | $50.08 | 1247 |
| 2024-12-31 | 50.47 | $50.04 | 200 |
| 2024-12-30 | 50.52 | $50.15 | 232 |
| 2024-12-27 | 50.56 | $50.16 | 300 |
| 2024-12-26 | 50.60 | $50.30 | 300 |
| 2024-12-24 | 50.63 | $50.23 | 100 |
| 2024-12-23 | 50.67 | $50.15 | 206 |
| 2024-12-20 | 50.73 | $50.26 | 136 |
| 2024-12-19 | 50.78 | $50.09 | 749 |
| 2024-12-18 | 50.85 | $50.26 | 1002 |
| 2024-12-17 | 50.91 | $50.72 | 300 |
| 2024-12-16 | 50.93 | $50.75 | 300 |
| 2024-12-13 | 50.95 | $50.71 | 526 |
| 2024-12-12 | 50.98 | $50.89 | 2506 |
| 2024-12-11 | 50.99 | $51.11 | 200 |
| 2024-12-10 | 50.98 | $51.14 | 1909 |
| 2024-12-09 | 50.96 | $51.16 | 3400 |
| 2024-12-06 | 50.94 | $51.26 | 644 |
| 2024-12-05 | 50.90 | $51.14 | 800 |
| 2024-12-04 | 50.88 | $51.14 | 1147 |
| 2024-12-03 | 50.85 | $51.00 | 12904 |
| 2024-12-02 | 50.84 | $51.06 | 2649 |
| 2024-11-29 | 50.81 | $51.23 | 1400 |
| 2024-11-27 | 50.77 | $51.02 | 103 |
| 2024-11-26 | 50.74 | $50.85 | 2102 |
| 2024-11-25 | 50.73 | $50.96 | 2300 |
| 2024-11-22 | 50.71 | $50.55 | 19700 |
| 2024-11-21 | 50.72 | $50.77 | 9739 |
| 2024-11-20 | 50.72 | $50.51 | 1110 |
| 2024-11-19 | 50.74 | $50.59 | 131 |
| 2024-11-18 | 50.76 | $50.52 | 2400 |
| 2024-11-15 | 50.78 | $50.44 | 1200 |
| 2024-11-14 | 50.82 | $50.38 | 846 |
| 2024-11-13 | 50.86 | $50.45 | 100 |
| 2024-11-12 | 50.91 | $50.51 | 101 |
| 2024-11-11 | 50.95 | $50.82 | 300 |
| 2024-11-08 | 50.96 | $50.91 | — |
| 2024-11-07 | 50.97 | $50.84 | 200 |
| 2024-11-06 | 50.98 | $50.38 | 1100 |
| 2024-11-05 | 51.04 | $50.70 | 417 |
| 2024-11-04 | 51.08 | $50.58 | 100 |
| 2024-11-01 | 51.13 | $50.34 | 3300 |
| 2024-10-31 | 51.21 | $50.72 | 2400 |
| 2024-10-30 | 51.27 | $50.83 | 642 |
| 2024-10-29 | 51.31 | $50.94 | 700 |
| 2024-10-28 | 51.35 | $50.88 | 3225 |
| 2024-10-25 | 51.40 | $50.93 | 100 |
| 2024-10-24 | 51.45 | $51.02 | 800 |
| 2024-10-23 | 51.50 | $50.92 | 100 |
| 2024-10-22 | 51.56 | $51.07 | 500 |
| 2024-10-21 | 51.61 | $51.05 | 1200 |
| 2024-10-18 | 51.67 | $51.44 | 200 |
| 2024-10-17 | 51.69 | $51.43 | 600 |
| 2024-10-16 | 51.72 | $51.69 | 1109 |
| 2024-10-15 | 51.72 | $51.56 | 936 |
| 2024-10-14 | 51.74 | $51.41 | 636 |
| 2024-10-11 | 51.77 | $51.46 | 600 |
| 2024-10-10 | 51.80 | $51.39 | 413 |
| 2024-10-09 | 51.85 | $51.36 | 243 |
| 2024-10-08 | 51.90 | $51.46 | 1425 |
| 2024-10-07 | 51.95 | $51.39 | 3134 |
| 2024-10-04 | 52.00 | $51.57 | 239 |
| 2024-10-03 | 52.05 | $51.86 | 211 |
| 2024-10-02 | 52.07 | $52.09 | 1535 |
| 2024-10-01 | 52.07 | $52.15 | 2100 |
| 2024-09-30 | 52.06 | $52.16 | 300 |
| 2024-09-27 | 52.05 | $52.29 | 700 |
| 2024-09-26 | 52.02 | $52.11 | 706 |
| 2024-09-25 | 52.01 | $52.13 | 3233 |
| 2024-09-24 | 52.00 | $52.32 | 203 |
| 2024-09-23 | 51.97 | $52.25 | 100 |
| 2024-09-20 | 51.94 | $52.27 | 10249 |
| 2024-09-19 | 51.90 | $52.22 | 1636 |
| 2024-09-18 | 51.87 | $52.18 | 416 |
| 2024-09-17 | 51.84 | $52.30 | 835 |
| 2024-09-16 | 51.79 | $52.33 | 315 |
| 2024-09-13 | 51.73 | $52.20 | 206 |
| 2024-09-12 | 51.68 | $52.06 | 12100 |
| 2024-09-11 | 51.64 | $52.08 | 202 |
| 2024-09-10 | 51.59 | $52.09 | 1100 |
| 2024-09-09 | 51.54 | $51.99 | 1812 |
| 2024-09-06 | 51.49 | $51.91 | 235 |
| 2024-09-05 | 51.45 | $51.87 | 1700 |
| 2024-09-04 | 51.41 | $51.72 | 900 |
| 2024-09-03 | 51.37 | $51.49 | 2900 |
| 2024-08-30 | 51.36 | $51.53 | 233 |
| 2024-08-29 | 51.34 | $51.64 | 303 |
| 2024-08-28 | 51.31 | $51.66 | 800 |
| 2024-08-27 | 51.28 | $51.73 | 1914 |
| 2024-08-26 | 51.23 | $51.73 | 100 |
| 2024-08-23 | 51.18 | $51.77 | 100 |
| 2024-08-22 | 51.11 | $51.49 | 1100 |
| 2024-08-21 | 51.07 | $51.65 | 900 |
| 2024-08-20 | 51.01 | $51.57 | 4231 |
| 2024-08-19 | 50.95 | $51.46 | 4719 |
| 2024-08-16 | 50.90 | $51.37 | 100 |
| 2024-08-15 | 50.85 | $51.23 | 237 |
| 2024-08-14 | 50.81 | $51.41 | 100 |
| 2024-08-13 | 50.75 | $51.27 | 620 |
| 2024-08-12 | 50.69 | $51.03 | 3829 |
| 2024-08-09 | 50.66 | $50.95 | 500 |
| 2024-08-08 | 50.63 | $50.73 | 1200 |
| 2024-08-07 | 50.62 | $50.74 | 100 |
| 2024-08-06 | 50.60 | $50.88 | 2900 |
| 2024-08-05 | 50.57 | $51.07 | 4700 |
| 2024-08-02 | 50.52 | $51.24 | 1003 |
| 2024-08-01 | 50.45 | $50.86 | — |
| 2024-07-31 | 50.40 | $50.89 | 200 |
| 2024-07-30 | 50.35 | $50.67 | — |
| 2024-07-29 | 50.32 | $50.64 | 700 |
| 2024-07-26 | 50.29 | $50.53 | 800 |
| 2024-07-25 | 50.26 | $50.31 | 100 |
| 2024-07-24 | 50.25 | $50.21 | 100 |
| 2024-07-23 | 50.26 | $50.37 | 127 |
| 2024-07-22 | 50.25 | $50.37 | 100 |
| 2024-07-19 | 50.23 | $50.35 | — |
| 2024-07-18 | 50.22 | $50.48 | 100 |
| 2024-07-17 | 50.19 | $50.62 | 100 |
| 2024-07-16 | 50.15 | $50.62 | 7501 |
| 2024-07-15 | 50.10 | $50.45 | 1446 |
| 2024-07-12 | 50.06 | $50.59 | — |
| 2024-07-11 | 50.01 | $50.44 | 300 |
| 2024-07-10 | 49.96 | $50.19 | 100 |
| 2024-07-09 | 49.94 | $50.11 | 101 |
| 2024-07-08 | 49.92 | $50.20 | 100 |
| 2024-07-05 | 49.89 | $50.19 | 115 |
| 2024-07-03 | 49.86 | $49.95 | 100 |
| 2024-07-02 | 49.85 | $49.64 | 100 |
| 2024-07-01 | 49.87 | $49.43 | 1403 |
| 2024-06-28 | 49.92 | $49.86 | 100 |
| 2024-06-27 | 49.92 | $50.02 | 641 |
| 2024-06-26 | 49.91 | $49.90 | 113 |
| 2024-06-25 | 49.92 | $50.12 | — |
| 2024-06-24 | 49.89 | $50.12 | — |
| 2024-06-21 | 49.87 | $50.10 | 100 |
| 2024-06-20 | 49.85 | $50.07 | 502 |
| 2024-06-18 | 49.82 | $50.18 | 600 |
| 2024-06-17 | 49.78 | $50.01 | 630 |
| 2024-06-14 | 49.76 | $50.17 | 100 |
| 2024-06-13 | 49.72 | $50.18 | 702 |
| 2024-06-12 | 49.67 | $49.97 | 800 |
| 2024-06-11 | 49.64 | $49.72 | — |
| 2024-06-10 | 49.63 | $49.57 | — |
| 2024-06-07 | 49.64 | $49.62 | 400 |
| 2024-06-06 | 49.64 | $49.99 | 215 |
| 2024-06-05 | 49.60 | $50.00 | 7431 |
| 2024-06-04 | 49.56 | $49.85 | 913 |
| 2024-06-03 | 49.53 | $49.71 | 17000 |
| 2024-05-31 | 49.51 | $49.70 | 2018 |
| 2024-05-30 | 49.49 | $49.48 | 100 |
| 2024-05-29 | 49.49 | $49.26 | 1900 |
| 2024-05-28 | 49.51 | $49.39 | 1100 |
| 2024-05-24 | 49.53 | $49.62 | 100 |
| 2024-05-23 | 49.52 | $49.53 | 500 |
| 2024-05-22 | 49.51 | $49.71 | 502 |
| 2024-05-21 | 49.49 | $49.79 | 205 |
| 2024-05-20 | 49.46 | $49.70 | 1600 |
| 2024-05-17 | 49.44 | $49.75 | 402 |
| 2024-05-16 | 49.40 | $49.80 | 1226 |
| 2024-05-15 | 49.36 | $49.86 | 100 |
| 2024-05-14 | 49.31 | $49.50 | 208 |
| 2024-05-13 | 49.29 | $49.37 | 705 |
| 2024-05-10 | 49.28 | $49.35 | 306 |
| 2024-05-09 | 49.28 | $49.51 | 100 |
| 2024-05-08 | 49.25 | $49.46 | 109 |
| 2024-05-07 | 49.23 | $49.56 | 1700 |
| 2024-05-06 | 49.19 | $49.52 | 2921 |
| 2024-05-03 | 49.16 | $49.45 | 3001 |
| 2024-05-02 | 49.13 | $49.16 | 900 |
| 2024-05-01 | 49.12 | $48.87 | 7117 |
| 2024-04-30 | 49.15 | $48.90 | 1501 |
| 2024-04-29 | 49.18 | $49.09 | 1800 |
| 2024-04-26 | 49.19 | $48.96 | 4611 |
| 2024-04-25 | 49.21 | $48.80 | 546 |
| 2024-04-24 | 49.25 | $48.92 | 1800 |
| 2024-04-23 | 49.29 | $49.06 | 400 |
| 2024-04-22 | 49.31 | $48.93 | 1201 |
| 2024-04-19 | 49.35 | $48.83 | 900 |
| 2024-04-18 | 49.41 | $48.79 | 1200 |
| 2024-04-17 | 49.48 | $48.92 | 412 |
| 2024-04-16 | 49.53 | $48.68 | 100 |
| 2024-04-15 | 49.62 | $48.80 | 3815 |
| 2024-04-12 | 49.71 | $49.20 | 6800 |
| 2024-04-11 | 49.76 | $49.15 | 1000 |
| 2024-04-10 | 49.83 | $49.19 | 122 |
| 2024-04-09 | 49.90 | $49.77 | 100 |
| 2024-04-08 | 49.91 | $49.61 | 100 |
| 2024-04-05 | 49.94 | $49.66 | 800 |
| 2024-04-04 | 49.97 | $49.82 | 231 |
| 2024-04-03 | 49.99 | $49.75 | 100 |
| 2024-04-02 | 50.01 | $49.70 | 200 |
| 2024-04-01 | 50.04 | $49.75 | 642 |
| 2024-03-28 | 50.07 | $50.30 | 100 |
| 2024-03-27 | 50.05 | $50.31 | 2100 |
| 2024-03-26 | 50.02 | $50.06 | 200 |
| 2024-03-25 | 50.02 | $50.10 | — |
| 2024-03-22 | 50.01 | $50.22 | — |
| 2024-03-21 | 49.99 | $50.08 | — |
| 2024-03-20 | 49.98 | $50.02 | 200 |
| 2024-03-19 | 49.97 | $49.91 | 100 |
| 2024-03-18 | 49.98 | $49.76 | 6211 |
| 2024-03-15 | 50.00 | $49.81 | 500 |
| 2024-03-14 | 50.03 | $49.81 | 311 |
| 2024-03-13 | 50.05 | $50.12 | 100 |
| 2024-03-12 | 50.04 | $50.13 | 100 |
| 2024-03-11 | 50.03 | $50.25 | — |
| 2024-03-08 | 50.01 | $50.28 | 100 |
| 2024-03-07 | 49.98 | $50.21 | 100 |
| 2024-03-06 | 49.95 | $50.05 | 8002 |
| 2024-03-05 | 49.94 | $49.98 | 402 |
| 2024-03-04 | 49.94 | $49.79 | — |
| 2024-03-01 | 49.96 | $49.88 | 100 |
| 2024-02-29 | 49.96 | $49.87 | 100 |
| 2024-02-28 | 49.97 | $49.80 | — |
| 2024-02-27 | 49.99 | $49.81 | — |
| 2024-02-26 | 50.01 | $49.82 | 100 |
| 2024-02-23 | 50.03 | $49.97 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.87
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.97
Average
51.05
Maximum
52.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.87 | $50.55 | 8541 |
| 2026-07-23 | 50.92 | $50.52 | 10600 |
| 2026-07-22 | 50.98 | $50.67 | 5400 |
| 2026-07-21 | 51.02 | $50.77 | 5908 |
| 2026-07-20 | 51.06 | $50.88 | 5200 |
| 2026-07-17 | 51.09 | $51.02 | 11000 |
| 2026-07-16 | 51.11 | $50.98 | 4500 |
| 2026-07-15 | 51.13 | $51.05 | 10400 |
| 2026-07-14 | 51.15 | $50.88 | 10100 |
| 2026-07-13 | 51.18 | $50.73 | 8607 |
| 2026-07-10 | 51.24 | $50.94 | 13400 |
| 2026-07-09 | 51.27 | $50.98 | 19014 |
| 2026-07-08 | 51.30 | $50.97 | 102300 |
| 2026-07-07 | 51.34 | $51.04 | 15300 |
| 2026-07-06 | 51.36 | $51.30 | 27800 |
| 2026-07-02 | 51.36 | $51.26 | 14230 |
| 2026-07-01 | 51.37 | $51.18 | 30025 |
| 2026-06-30 | 51.38 | $51.42 | 19125 |
| 2026-06-29 | 51.37 | $51.64 | 9900 |
| 2026-06-26 | 51.34 | $51.61 | 7000 |
| 2026-06-25 | 51.31 | $51.53 | 21522 |
| 2026-06-24 | 51.29 | $51.47 | 13500 |
| 2026-06-23 | 51.27 | $51.31 | 32400 |
| 2026-06-22 | 51.27 | $51.22 | 45000 |
| 2026-06-18 | 51.27 | $51.34 | 30220 |
| 2026-06-17 | 51.27 | $51.21 | 7500 |
| 2026-06-16 | 51.27 | $51.44 | 6525 |
| 2026-06-15 | 51.25 | $51.37 | 13810 |
| 2026-06-12 | 51.24 | $51.31 | 3500 |
| 2026-06-11 | 51.23 | $51.36 | 36600 |
| 2026-06-10 | 51.22 | $51.03 | 53800 |
| 2026-06-09 | 51.24 | $51.13 | 25007 |
| 2026-06-08 | 51.25 | $51.00 | 12700 |
| 2026-06-05 | 51.27 | $51.01 | 43700 |
| 2026-06-04 | 51.30 | $51.29 | 14500 |
| 2026-06-03 | 51.31 | $51.25 | 59400 |
| 2026-06-02 | 51.31 | $51.33 | 69000 |
| 2026-06-01 | 51.31 | $51.36 | 13500 |
| 2026-05-29 | 51.31 | $51.62 | 10200 |
| 2026-05-28 | 51.28 | $51.55 | 21000 |
| 2026-05-27 | 51.26 | $51.43 | 14100 |
| 2026-05-26 | 51.25 | $51.36 | 22500 |
| 2026-05-22 | 51.24 | $51.20 | 18400 |
| 2026-05-21 | 51.26 | $51.15 | 7143 |
| 2026-05-20 | 51.28 | $51.10 | 9349 |
| 2026-05-19 | 51.32 | $50.78 | 5031 |
| 2026-05-18 | 51.38 | $51.01 | 8600 |
| 2026-05-15 | 51.43 | $51.06 | 4600 |
| 2026-05-14 | 51.48 | $51.34 | 6146 |
| 2026-05-13 | 51.51 | $51.39 | 6600 |
| 2026-05-12 | 51.53 | $51.35 | 13400 |
| 2026-05-11 | 51.56 | $51.50 | 27100 |
| 2026-05-08 | 51.57 | $51.57 | 1700 |
| 2026-05-07 | 51.58 | $51.42 | 15523 |
| 2026-05-06 | 51.61 | $51.58 | 8700 |
| 2026-05-05 | 51.61 | $51.35 | 25600 |
| 2026-05-04 | 51.65 | $51.26 | 8604 |
| 2026-05-01 | 51.69 | $51.41 | 16036 |
| 2026-04-30 | 51.71 | $51.54 | 8529 |
| 2026-04-29 | 51.72 | $51.45 | 5200 |
| 2026-04-28 | 51.75 | $51.66 | 13017 |
| 2026-04-27 | 51.74 | $51.69 | 11819 |
| 2026-04-24 | 51.74 | $51.80 | 5119 |
| 2026-04-23 | 51.71 | $51.75 | 10500 |
| 2026-04-22 | 51.69 | $51.86 | 25100 |
| 2026-04-21 | 51.66 | $51.79 | 15100 |
| 2026-04-20 | 51.63 | $51.96 | 35500 |
| 2026-04-17 | 51.58 | $51.95 | 6500 |
| 2026-04-16 | 51.53 | $51.71 | 18648 |
| 2026-04-15 | 51.50 | $51.82 | 6100 |
| 2026-04-14 | 51.46 | $51.89 | 9700 |
| 2026-04-13 | 51.42 | $51.72 | 11100 |
| 2026-04-10 | 51.38 | $51.57 | 3746 |
| 2026-04-09 | 51.36 | $51.66 | 9400 |
| 2026-04-08 | 51.33 | $51.62 | 11300 |
| 2026-04-07 | 51.31 | $51.45 | 17300 |
| 2026-04-06 | 51.30 | $51.35 | 17004 |
| 2026-04-02 | 51.31 | $51.41 | 44500 |
| 2026-04-01 | 51.32 | $51.30 | 17708 |
| 2026-03-31 | 51.34 | $51.43 | 32400 |
| 2026-03-30 | 51.35 | $51.14 | 20300 |
| 2026-03-27 | 51.40 | $50.93 | 14626 |
| 2026-03-26 | 51.47 | $51.00 | 30300 |
| 2026-03-25 | 51.55 | $51.34 | 20600 |
| 2026-03-24 | 51.60 | $51.20 | 13415 |
| 2026-03-23 | 51.67 | $51.30 | 16100 |
| 2026-03-20 | 51.73 | $51.06 | 19101 |
| 2026-03-19 | 51.83 | $51.54 | 11500 |
| 2026-03-18 | 51.88 | $51.43 | 24500 |
| 2026-03-17 | 51.96 | $51.70 | 13300 |
| 2026-03-16 | 52.01 | $51.46 | 12000 |
| 2026-03-13 | 52.08 | $51.26 | 11627 |
| 2026-03-12 | 52.19 | $51.42 | 19600 |
| 2026-03-11 | 52.28 | $51.72 | 16617 |
| 2026-03-10 | 52.34 | $51.96 | 11000 |
| 2026-03-09 | 52.39 | $52.17 | 9944 |
| 2026-03-06 | 52.41 | $51.99 | 29207 |
| 2026-03-05 | 52.45 | $52.14 | 29200 |
| 2026-03-04 | 52.48 | $52.28 | 11732 |
| 2026-03-03 | 52.49 | $52.28 | 15700 |
| 2026-03-02 | 52.50 | $52.32 | 27800 |
| 2026-02-27 | 52.50 | $52.66 | 14200 |
| 2026-02-26 | 52.47 | $52.62 | 14727 |
| 2026-02-25 | 52.45 | $52.61 | 23400 |
| 2026-02-24 | 52.42 | $52.64 | 16308 |
| 2026-02-23 | 52.39 | $52.66 | 20910 |
| 2026-02-20 | 52.35 | $52.60 | 30041 |
| 2026-02-19 | 52.31 | $52.58 | 38829 |
| 2026-02-18 | 52.28 | $52.54 | 28940 |
| 2026-02-17 | 52.25 | $52.56 | 26031 |
| 2026-02-13 | 52.21 | $52.55 | 8807 |
| 2026-02-12 | 52.17 | $52.40 | 17300 |
| 2026-02-11 | 52.15 | $52.21 | 17900 |
| 2026-02-10 | 52.14 | $52.28 | 33031 |
| 2026-02-09 | 52.13 | $52.17 | 10300 |
| 2026-02-06 | 52.12 | $52.17 | 18736 |
| 2026-02-05 | 52.12 | $52.18 | 32617 |
| 2026-02-04 | 52.11 | $51.97 | 13700 |
| 2026-02-03 | 52.13 | $51.99 | 21200 |
| 2026-02-02 | 52.14 | $52.00 | 148541 |
| 2026-01-30 | 52.16 | $52.20 | 16700 |
| 2026-01-29 | 52.15 | $52.20 | 30641 |
| 2026-01-28 | 52.14 | $52.17 | 35100 |
| 2026-01-27 | 52.14 | $52.19 | 49200 |
| 2026-01-26 | 52.14 | $52.20 | 36100 |
| 2026-01-23 | 52.13 | $52.17 | 55700 |
| 2026-01-22 | 52.13 | $52.18 | 78021 |
| 2026-01-21 | 52.13 | $52.11 | 60100 |
| 2026-01-20 | 52.13 | $51.90 | 39308 |
| 2026-01-16 | 52.16 | $52.11 | 66500 |
| 2026-01-15 | 52.17 | $52.20 | 66012 |
| 2026-01-14 | 52.16 | $52.30 | 256827 |
| 2026-01-13 | 52.15 | $52.20 | 52400 |
| 2026-01-12 | 52.14 | $52.06 | 54337 |
| 2026-01-09 | 52.15 | $52.14 | 157200 |
| 2026-01-08 | 52.15 | $52.04 | 101003 |
| 2026-01-07 | 52.16 | $52.16 | 99300 |
| 2026-01-06 | 52.16 | $52.15 | 92100 |
| 2026-01-05 | 52.16 | $52.14 | 105500 |
| 2026-01-02 | 52.16 | $52.03 | 19100 |
| 2025-12-31 | 52.17 | $52.04 | 8900 |
| 2025-12-30 | 52.18 | $52.17 | 12836 |
| 2025-12-29 | 52.18 | $52.41 | 9800 |
| 2025-12-26 | 52.15 | $52.34 | 3114 |
| 2025-12-24 | 52.13 | $52.28 | 13230 |
| 2025-12-23 | 52.12 | $52.13 | 94600 |
| 2025-12-22 | 52.13 | $52.14 | 14600 |
| 2025-12-19 | 52.13 | $52.12 | 33900 |
| 2025-12-18 | 52.13 | $52.23 | 69407 |
| 2025-12-17 | 52.13 | $52.07 | 34021 |
| 2025-12-16 | 52.13 | $52.10 | 98400 |
| 2025-12-15 | 52.13 | $52.02 | 91700 |
| 2025-12-12 | 52.14 | $51.97 | 13900 |
| 2025-12-11 | 52.16 | $52.18 | 7123 |
| 2025-12-10 | 52.15 | $52.18 | 33400 |
| 2025-12-09 | 52.14 | $52.00 | 53700 |
| 2025-12-08 | 52.15 | $52.05 | 9600 |
| 2025-12-05 | 52.16 | $52.12 | 27038 |
| 2025-12-04 | 52.16 | $52.15 | 12842 |
| 2025-12-03 | 52.15 | $52.27 | 18412 |
| 2025-12-02 | 52.13 | $52.13 | 16800 |
| 2025-12-01 | 52.13 | $52.08 | 4600 |
| 2025-11-28 | 52.13 | $52.45 | 4300 |
| 2025-11-26 | 52.09 | $52.50 | 9400 |
| 2025-11-25 | 52.05 | $52.40 | 14400 |
| 2025-11-24 | 52.01 | $52.26 | 6738 |
| 2025-11-21 | 52.00 | $52.11 | 2200 |
| 2025-11-20 | 52.00 | $51.96 | 3322 |
| 2025-11-19 | 52.02 | $51.88 | 1400 |
| 2025-11-18 | 52.04 | $51.92 | 1815 |
| 2025-11-17 | 52.07 | $51.86 | 8100 |
| 2025-11-14 | 52.11 | $51.88 | 4414 |
| 2025-11-13 | 52.15 | $51.95 | 3532 |
| 2025-11-12 | 52.18 | $52.10 | 1241 |
| 2025-11-11 | 52.20 | $52.16 | 2013 |
| 2025-11-10 | 52.22 | $52.00 | 4700 |
| 2025-11-07 | 52.25 | $51.97 | 4212 |
| 2025-11-06 | 52.29 | $52.03 | 2000 |
| 2025-11-05 | 52.32 | $51.83 | 400 |
| 2025-11-04 | 52.38 | $51.94 | 3711 |
| 2025-11-03 | 52.42 | $51.89 | 2200 |
| 2025-10-31 | 52.47 | $52.20 | 6600 |
| 2025-10-30 | 52.49 | $52.30 | 4232 |
| 2025-10-29 | 52.50 | $52.44 | 3300 |
| 2025-10-28 | 52.50 | $52.65 | 5000 |
| 2025-10-27 | 52.47 | $52.71 | 2209 |
| 2025-10-24 | 52.44 | $52.65 | 729 |
| 2025-10-23 | 52.41 | $52.53 | 64800 |
| 2025-10-22 | 52.39 | $52.62 | 3504 |
| 2025-10-21 | 52.36 | $52.60 | 2834 |
| 2025-10-20 | 52.33 | $52.58 | 718 |
| 2025-10-17 | 52.30 | $52.47 | 4000 |
| 2025-10-16 | 52.28 | $52.55 | 2633 |
| 2025-10-15 | 52.26 | $52.42 | 21000 |
| 2025-10-14 | 52.25 | $52.37 | 100 |
| 2025-10-13 | 52.24 | $52.28 | 639 |
| 2025-10-10 | 52.24 | $52.14 | 211 |
| 2025-10-09 | 52.26 | $52.07 | 2007 |
| 2025-10-08 | 52.28 | $52.17 | 338 |
| 2025-10-07 | 52.30 | $52.26 | 47020 |
| 2025-10-06 | 52.31 | $52.15 | 500 |
| 2025-10-03 | 52.33 | $52.28 | 1430 |
| 2025-10-02 | 52.33 | $52.35 | 41700 |
| 2025-10-01 | 52.33 | $52.25 | 2022 |
| 2025-09-30 | 52.34 | $52.31 | 41624 |
| 2025-09-29 | 52.33 | $52.29 | 1527 |
| 2025-09-26 | 52.33 | $52.16 | 100 |
| 2025-09-25 | 52.33 | $52.14 | 442 |
| 2025-09-24 | 52.34 | $52.27 | 617 |
| 2025-09-23 | 52.34 | $52.42 | 500 |
| 2025-09-22 | 52.31 | $52.36 | 2200 |
| 2025-09-19 | 52.29 | $52.44 | 929 |
| 2025-09-18 | 52.26 | $52.42 | 800 |
| 2025-09-17 | 52.22 | $52.44 | 1200 |
| 2025-09-16 | 52.18 | $52.58 | 416 |
| 2025-09-15 | 52.12 | $52.56 | 442 |
| 2025-09-12 | 52.06 | $52.42 | 145 |
| 2025-09-11 | 52.01 | $52.49 | 200 |
| 2025-09-10 | 51.95 | $52.37 | 145 |
| 2025-09-09 | 51.90 | $52.22 | 200 |
| 2025-09-08 | 51.86 | $52.30 | 6917 |
| 2025-09-05 | 51.80 | $52.20 | 2614 |
| 2025-09-04 | 51.76 | $51.99 | 1400 |
| 2025-09-03 | 51.73 | $51.71 | 1200 |
| 2025-09-02 | 51.73 | $51.51 | 738 |
| 2025-08-29 | 51.75 | $51.87 | 626 |
| 2025-08-28 | 51.73 | $51.92 | 1000 |
| 2025-08-27 | 51.70 | $51.90 | 600 |
| 2025-08-26 | 51.68 | $51.83 | 1400 |
| 2025-08-25 | 51.66 | $51.78 | 2200 |
| 2025-08-22 | 51.64 | $51.85 | 100 |
| 2025-08-21 | 51.62 | $51.54 | 633 |
| 2025-08-20 | 51.62 | $51.69 | 10317 |
| 2025-08-19 | 51.61 | $51.66 | 400 |
| 2025-08-18 | 51.59 | $51.58 | 326 |
| 2025-08-15 | 51.59 | $51.65 | 200 |
| 2025-08-14 | 51.57 | $51.66 | 1000 |
| 2025-08-13 | 51.56 | $51.79 | 800 |
| 2025-08-12 | 51.52 | $51.59 | 346 |
| 2025-08-11 | 51.50 | $51.54 | 2509 |
| 2025-08-08 | 51.48 | $51.51 | 700 |
| 2025-08-07 | 51.47 | $51.65 | 1838 |
| 2025-08-06 | 51.44 | $51.68 | 743 |
| 2025-08-05 | 51.40 | $51.67 | 218 |
| 2025-08-04 | 51.36 | $51.68 | 400 |
| 2025-08-01 | 51.32 | $51.64 | 4200 |
| 2025-07-31 | 51.27 | $51.43 | 536 |
| 2025-07-30 | 51.25 | $51.42 | 602 |
| 2025-07-29 | 51.23 | $51.51 | 1700 |
| 2025-07-28 | 51.20 | $51.33 | 700 |
| 2025-07-25 | 51.19 | $51.36 | 200 |
| 2025-07-24 | 51.17 | $51.28 | 1100 |
| 2025-07-23 | 51.17 | $51.31 | 714 |
| 2025-07-22 | 51.15 | $51.39 | 5701 |
| 2025-07-21 | 51.13 | $51.31 | 913 |
| 2025-07-18 | 51.12 | $51.16 | 1000 |
| 2025-07-17 | 51.12 | $51.03 | 749 |
| 2025-07-16 | 51.13 | $51.00 | 2526 |
| 2025-07-15 | 51.14 | $50.86 | 700 |
| 2025-07-14 | 51.16 | $51.01 | 2200 |
| 2025-07-11 | 51.17 | $50.99 | 1200 |
| 2025-07-10 | 51.18 | $51.22 | 6827 |
| 2025-07-09 | 51.17 | $51.15 | 1100 |
| 2025-07-08 | 51.15 | $50.98 | 900 |
| 2025-07-07 | 51.15 | $51.10 | 5500 |
| 2025-07-03 | 51.14 | $51.26 | 22100 |
| 2025-07-02 | 51.11 | $51.31 | 1229 |
| 2025-07-01 | 51.07 | $51.35 | 822 |
| 2025-06-30 | 51.02 | $51.55 | 2619 |
| 2025-06-27 | 50.95 | $51.40 | 1100 |
| 2025-06-26 | 50.89 | $51.36 | 2200 |
| 2025-06-25 | 50.83 | $51.22 | 600 |
| 2025-06-24 | 50.78 | $51.25 | 2517 |
| 2025-06-23 | 50.72 | $51.05 | 5522 |
| 2025-06-20 | 50.68 | $50.89 | 500 |
| 2025-06-18 | 50.65 | $50.83 | 203 |
| 2025-06-17 | 50.62 | $50.80 | 900 |
| 2025-06-16 | 50.59 | $50.76 | 45106 |
| 2025-06-13 | 50.57 | $50.73 | 1100 |
| 2025-06-12 | 50.54 | $50.87 | 35939 |
| 2025-06-11 | 50.50 | $50.72 | 800 |
| 2025-06-10 | 50.47 | $50.53 | 2107 |
| 2025-06-09 | 50.46 | $50.47 | 800 |
| 2025-06-06 | 50.45 | $50.34 | 100 |
| 2025-06-05 | 50.46 | $50.56 | 1621 |
| 2025-06-04 | 50.44 | $50.73 | 100 |
| 2025-06-03 | 50.40 | $50.49 | 708118 |
| 2025-06-02 | 50.38 | $50.48 | 419 |
| 2025-05-30 | 50.37 | $50.72 | 2532 |
| 2025-05-29 | 50.33 | $50.60 | 107 |
| 2025-05-28 | 50.30 | $50.44 | 1100 |
| 2025-05-27 | 50.28 | $50.55 | 200 |
| 2025-05-23 | 50.26 | $50.26 | 100 |
| 2025-05-22 | 50.27 | $50.19 | 225 |
| 2025-05-21 | 50.28 | $50.03 | 1305 |
| 2025-05-20 | 50.31 | $50.40 | 200 |
| 2025-05-19 | 50.30 | $50.46 | 119 |
| 2025-05-16 | 50.28 | $50.42 | 100 |
| 2025-05-15 | 50.27 | $50.36 | 100 |
| 2025-05-14 | 50.26 | $50.06 | 132 |
| 2025-05-13 | 50.27 | $50.20 | 100 |
| 2025-05-12 | 50.28 | $50.16 | 215 |
| 2025-05-09 | 50.28 | $50.19 | 400 |
| 2025-05-08 | 50.27 | $50.16 | 100 |
| 2025-05-07 | 50.27 | $50.34 | 110 |
| 2025-05-06 | 50.24 | $50.24 | 1822 |
| 2025-05-05 | 50.23 | $50.17 | 200 |
| 2025-05-02 | 50.22 | $50.16 | 220 |
| 2025-05-01 | 50.22 | $50.28 | 936 |
| 2025-04-30 | 50.21 | $50.74 | 133 |
| 2025-04-29 | 50.16 | $50.76 | 142 |
| 2025-04-28 | 50.10 | $50.71 | 300 |
| 2025-04-25 | 50.05 | $50.57 | 100 |
| 2025-04-24 | 50.01 | $50.36 | 143 |
| 2025-04-23 | 50.00 | $49.97 | 1013 |
| 2025-04-22 | 50.02 | $49.84 | 324 |
| 2025-04-21 | 50.06 | $49.76 | 1000 |
| 2025-04-17 | 50.12 | $50.14 | 5100 |
| 2025-04-16 | 50.14 | $50.03 | 23100 |
| 2025-04-15 | 50.18 | $49.89 | 402 |
| 2025-04-14 | 50.23 | $49.70 | 100 |
| 2025-04-11 | 50.30 | $49.34 | 2500 |
| 2025-04-10 | 50.42 | $49.52 | 1746 |
| 2025-04-09 | 50.52 | $50.00 | 6333 |
| 2025-04-08 | 50.58 | $49.45 | 23106 |
| 2025-04-07 | 50.70 | $50.06 | 14738 |
| 2025-04-04 | 50.76 | $50.82 | 2900 |
| 2025-04-03 | 50.75 | $51.03 | 4911 |
| 2025-04-02 | 50.71 | $50.79 | 303 |
| 2025-04-01 | 50.70 | $50.75 | 100 |
| 2025-03-31 | 50.70 | $50.86 | 500 |
| 2025-03-28 | 50.68 | $50.82 | 200 |
| 2025-03-27 | 50.67 | $50.55 | 200 |
| 2025-03-26 | 50.69 | $50.61 | 1015 |
| 2025-03-25 | 50.70 | $50.70 | 2300 |
| 2025-03-24 | 50.71 | $50.67 | 429 |
| 2025-03-21 | 50.72 | $50.84 | 528 |
| 2025-03-20 | 50.71 | $50.87 | 540 |
| 2025-03-19 | 50.70 | $50.89 | 538 |
| 2025-03-18 | 50.68 | $50.68 | 800 |
| 2025-03-17 | 50.69 | $50.55 | 2817 |
| 2025-03-14 | 50.70 | $50.46 | 209 |
| 2025-03-13 | 50.72 | $50.49 | 211 |
| 2025-03-12 | 50.74 | $50.40 | 711 |
| 2025-03-11 | 50.77 | $50.54 | 4000 |
| 2025-03-10 | 50.78 | $50.79 | 345 |
| 2025-03-07 | 50.76 | $50.63 | 236 |
| 2025-03-06 | 50.76 | $50.70 | 747 |
| 2025-03-05 | 50.75 | $50.83 | 2707 |
| 2025-03-04 | 50.73 | $50.92 | 938 |
| 2025-03-03 | 50.69 | $51.00 | 500 |
| 2025-02-28 | 50.64 | $51.10 | 100 |
| 2025-02-27 | 50.58 | $50.97 | 100 |
| 2025-02-26 | 50.53 | $51.08 | 400 |
| 2025-02-25 | 50.47 | $51.00 | 200 |
| 2025-02-24 | 50.41 | $50.72 | 632 |
| 2025-02-21 | 50.38 | $50.65 | 100 |
| 2025-02-20 | 50.35 | $50.50 | 3346 |
| 2025-02-19 | 50.33 | $50.42 | 1000 |
| 2025-02-18 | 50.32 | $50.34 | 3019 |
| 2025-02-14 | 50.31 | $50.50 | 124 |
| 2025-02-13 | 50.29 | $50.34 | 329 |
| 2025-02-12 | 50.28 | $50.02 | 100 |
| 2025-02-11 | 50.29 | $50.24 | 100 |
| 2025-02-10 | 50.29 | $50.34 | 1400 |
| 2025-02-07 | 50.27 | $50.28 | 2800 |
| 2025-02-06 | 50.25 | $50.43 | 4841 |
| 2025-02-05 | 50.21 | $50.50 | 13535 |
| 2025-02-04 | 50.17 | $50.22 | 19900 |
| 2025-02-03 | 50.15 | $50.17 | 1740 |
| 2025-01-31 | 50.13 | $50.33 | 900 |
| 2025-01-30 | 50.10 | $50.44 | 1522 |
| 2025-01-29 | 50.06 | $50.37 | 1300 |
| 2025-01-28 | 50.02 | $50.40 | 2800 |
| 2025-01-27 | 49.98 | $50.44 | 1901 |
| 2025-01-24 | 49.93 | $50.17 | 800 |
| 2025-01-23 | 49.91 | $50.06 | 57830 |
| 2025-01-22 | 49.91 | $50.09 | 500 |
| 2025-01-21 | 49.89 | $50.21 | 5200 |
| 2025-01-17 | 49.87 | $50.04 | 900 |
| 2025-01-16 | 49.87 | $50.03 | 800 |
| 2025-01-15 | 49.87 | $49.90 | 100 |
| 2025-01-14 | 49.89 | $49.40 | 500 |
| 2025-01-13 | 49.96 | $49.38 | 1224 |
| 2025-01-10 | 50.04 | $49.49 | 2629 |
| 2025-01-08 | 50.12 | $49.81 | 203 |
| 2025-01-07 | 50.18 | $49.76 | 700 |
| 2025-01-06 | 50.24 | $49.92 | 1200 |
| 2025-01-03 | 50.30 | $49.97 | 1700 |
| 2025-01-02 | 50.36 | $50.08 | 1247 |
| 2024-12-31 | 50.41 | $50.04 | 200 |
| 2024-12-30 | 50.47 | $50.15 | 232 |
| 2024-12-27 | 50.53 | $50.16 | 300 |
| 2024-12-26 | 50.59 | $50.30 | 300 |
| 2024-12-24 | 50.64 | $50.23 | 100 |
| 2024-12-23 | 50.70 | $50.15 | 206 |
| 2024-12-20 | 50.76 | $50.26 | 136 |
| 2024-12-19 | 50.82 | $50.09 | 749 |
| 2024-12-18 | 50.90 | $50.26 | 1002 |
| 2024-12-17 | 50.97 | $50.72 | 300 |
| 2024-12-16 | 50.98 | $50.75 | 300 |
| 2024-12-13 | 51.00 | $50.71 | 526 |
| 2024-12-12 | 51.02 | $50.89 | 2506 |
| 2024-12-11 | 51.01 | $51.11 | 200 |
| 2024-12-10 | 50.99 | $51.14 | 1909 |
| 2024-12-09 | 50.96 | $51.16 | 3400 |
| 2024-12-06 | 50.92 | $51.26 | 644 |
| 2024-12-05 | 50.88 | $51.14 | 800 |
| 2024-12-04 | 50.84 | $51.14 | 1147 |
| 2024-12-03 | 50.80 | $51.00 | 12904 |
| 2024-12-02 | 50.77 | $51.06 | 2649 |
| 2024-11-29 | 50.73 | $51.23 | 1400 |
| 2024-11-27 | 50.68 | $51.02 | 103 |
| 2024-11-26 | 50.64 | $50.85 | 2102 |
| 2024-11-25 | 50.62 | $50.96 | 2300 |
| 2024-11-22 | 50.59 | $50.55 | 19700 |
| 2024-11-21 | 50.60 | $50.77 | 9739 |
| 2024-11-20 | 50.59 | $50.51 | 1110 |
| 2024-11-19 | 50.61 | $50.59 | 131 |
| 2024-11-18 | 50.62 | $50.52 | 2400 |
| 2024-11-15 | 50.64 | $50.44 | 1200 |
| 2024-11-14 | 50.67 | $50.38 | 846 |
| 2024-11-13 | 50.72 | $50.45 | 100 |
| 2024-11-12 | 50.76 | $50.51 | 101 |
| 2024-11-11 | 50.80 | $50.82 | 300 |
| 2024-11-08 | 50.82 | $50.91 | — |
| 2024-11-07 | 50.83 | $50.84 | 200 |
| 2024-11-06 | 50.84 | $50.38 | 1100 |
| 2024-11-05 | 50.91 | $50.70 | 417 |
| 2024-11-04 | 50.95 | $50.58 | 100 |
| 2024-11-01 | 51.01 | $50.34 | 3300 |
| 2024-10-31 | 51.09 | $50.72 | 2400 |
| 2024-10-30 | 51.15 | $50.83 | 642 |
| 2024-10-29 | 51.19 | $50.94 | 700 |
| 2024-10-28 | 51.24 | $50.88 | 3225 |
| 2024-10-25 | 51.29 | $50.93 | 100 |
| 2024-10-24 | 51.35 | $51.02 | 800 |
| 2024-10-23 | 51.41 | $50.92 | 100 |
| 2024-10-22 | 51.48 | $51.07 | 500 |
| 2024-10-21 | 51.54 | $51.05 | 1200 |
| 2024-10-18 | 51.61 | $51.44 | 200 |
| 2024-10-17 | 51.64 | $51.43 | 600 |
| 2024-10-16 | 51.68 | $51.69 | 1109 |
| 2024-10-15 | 51.70 | $51.56 | 936 |
| 2024-10-14 | 51.74 | $51.41 | 636 |
| 2024-10-11 | 51.79 | $51.46 | 600 |
| 2024-10-10 | 51.84 | $51.39 | 413 |
| 2024-10-09 | 51.90 | $51.36 | 243 |
| 2024-10-08 | 51.97 | $51.46 | 1425 |
| 2024-10-07 | 52.03 | $51.39 | 3134 |
| 2024-10-04 | 52.10 | $51.57 | 239 |
| 2024-10-03 | 52.16 | $51.86 | 211 |
| 2024-10-02 | 52.19 | $52.09 | 1535 |
| 2024-10-01 | 52.19 | $52.15 | 2100 |
| 2024-09-30 | 52.18 | $52.16 | 300 |
| 2024-09-27 | 52.18 | $52.29 | 700 |
| 2024-09-26 | 52.15 | $52.11 | 706 |
| 2024-09-25 | 52.14 | $52.13 | 3233 |
| 2024-09-24 | 52.13 | $52.32 | 203 |
| 2024-09-23 | 52.09 | $52.25 | 100 |
| 2024-09-20 | 52.06 | $52.27 | 10249 |
| 2024-09-19 | 52.03 | $52.22 | 1636 |
| 2024-09-18 | 52.00 | $52.18 | 416 |
| 2024-09-17 | 51.96 | $52.30 | 835 |
| 2024-09-16 | 51.92 | $52.33 | 315 |
| 2024-09-13 | 51.86 | $52.20 | 206 |
| 2024-09-12 | 51.81 | $52.06 | 12100 |
| 2024-09-11 | 51.78 | $52.08 | 202 |
| 2024-09-10 | 51.73 | $52.09 | 1100 |
| 2024-09-09 | 51.68 | $51.99 | 1812 |
| 2024-09-06 | 51.64 | $51.91 | 235 |
| 2024-09-05 | 51.60 | $51.87 | 1700 |
| 2024-09-04 | 51.55 | $51.72 | 900 |
| 2024-09-03 | 51.52 | $51.49 | 2900 |
| 2024-08-30 | 51.51 | $51.53 | 233 |
| 2024-08-29 | 51.49 | $51.64 | 303 |
| 2024-08-28 | 51.45 | $51.66 | 800 |
| 2024-08-27 | 51.42 | $51.73 | 1914 |
| 2024-08-26 | 51.37 | $51.73 | 100 |
| 2024-08-23 | 51.31 | $51.77 | 100 |
| 2024-08-22 | 51.24 | $51.49 | 1100 |
| 2024-08-21 | 51.20 | $51.65 | 900 |
| 2024-08-20 | 51.13 | $51.57 | 4231 |
| 2024-08-19 | 51.07 | $51.46 | 4719 |
| 2024-08-16 | 51.01 | $51.37 | 100 |
| 2024-08-15 | 50.95 | $51.23 | 237 |
| 2024-08-14 | 50.91 | $51.41 | 100 |
| 2024-08-13 | 50.84 | $51.27 | 620 |
| 2024-08-12 | 50.79 | $51.03 | 3829 |
| 2024-08-09 | 50.75 | $50.95 | 500 |
| 2024-08-08 | 50.72 | $50.73 | 1200 |
| 2024-08-07 | 50.71 | $50.74 | 100 |
| 2024-08-06 | 50.69 | $50.88 | 2900 |
| 2024-08-05 | 50.66 | $51.07 | 4700 |
| 2024-08-02 | 50.61 | $51.24 | 1003 |
| 2024-08-01 | 50.53 | $50.86 | — |
| 2024-07-31 | 50.49 | $50.89 | 200 |
| 2024-07-30 | 50.44 | $50.67 | — |
| 2024-07-29 | 50.40 | $50.64 | 700 |
| 2024-07-26 | 50.37 | $50.53 | 800 |
| 2024-07-25 | 50.34 | $50.31 | 100 |
| 2024-07-24 | 50.32 | $50.21 | 100 |
| 2024-07-23 | 50.32 | $50.37 | 127 |
| 2024-07-22 | 50.31 | $50.37 | 100 |
| 2024-07-19 | 50.29 | $50.35 | — |
| 2024-07-18 | 50.27 | $50.48 | 100 |
| 2024-07-17 | 50.24 | $50.62 | 100 |
| 2024-07-16 | 50.19 | $50.62 | 7501 |
| 2024-07-15 | 50.14 | $50.45 | 1446 |
| 2024-07-12 | 50.10 | $50.59 | — |
| 2024-07-11 | 50.05 | $50.44 | 300 |
| 2024-07-10 | 50.01 | $50.19 | 100 |
| 2024-07-09 | 49.99 | $50.11 | 101 |
| 2024-07-08 | 49.97 | $50.20 | 100 |
| 2024-07-05 | 49.95 | $50.19 | 115 |
| 2024-07-03 | 49.92 | $49.95 | 100 |
| 2024-07-02 | 49.92 | $49.64 | 100 |
| 2024-07-01 | 49.95 | $49.43 | 1403 |
| 2024-06-28 | 50.00 | $49.86 | 100 |
| 2024-06-27 | 50.00 | $50.02 | 641 |
| 2024-06-26 | 49.99 | $49.90 | 113 |
| 2024-06-25 | 49.99 | $50.12 | — |
| 2024-06-24 | 49.96 | $50.12 | — |
| 2024-06-21 | 49.93 | $50.10 | 100 |
| 2024-06-20 | 49.90 | $50.07 | 502 |
| 2024-06-18 | 49.87 | $50.18 | 600 |
| 2024-06-17 | 49.83 | $50.01 | 630 |
| 2024-06-14 | 49.80 | $50.17 | 100 |
| 2024-06-13 | 49.76 | $50.18 | 702 |
| 2024-06-12 | 49.71 | $49.97 | 800 |
| 2024-06-11 | 49.69 | $49.72 | — |
| 2024-06-10 | 49.68 | $49.57 | — |
| 2024-06-07 | 49.69 | $49.62 | 400 |
| 2024-06-06 | 49.69 | $49.99 | 215 |
| 2024-06-05 | 49.66 | $50.00 | 7431 |
| 2024-06-04 | 49.62 | $49.85 | 913 |
| 2024-06-03 | 49.59 | $49.71 | 17000 |
| 2024-05-31 | 49.58 | $49.70 | 2018 |
| 2024-05-30 | 49.56 | $49.48 | 100 |
| 2024-05-29 | 49.56 | $49.26 | 1900 |
| 2024-05-28 | 49.59 | $49.39 | 1100 |
| 2024-05-24 | 49.59 | $49.62 | 100 |
| 2024-05-23 | 49.58 | $49.53 | 500 |
| 2024-05-22 | 49.57 | $49.71 | 502 |
| 2024-05-21 | 49.53 | $49.79 | 205 |
| 2024-05-20 | 49.49 | $49.70 | 1600 |
| 2024-05-17 | 49.45 | $49.75 | 402 |
| 2024-05-16 | 49.40 | $49.80 | 1226 |
| 2024-05-15 | 49.34 | $49.86 | 100 |
| 2024-05-14 | 49.28 | $49.50 | 208 |
| 2024-05-13 | 49.24 | $49.37 | 705 |
| 2024-05-10 | 49.21 | $49.35 | 306 |
| 2024-05-09 | 49.18 | $49.51 | 100 |
| 2024-05-08 | 49.14 | $49.46 | 109 |
| 2024-05-07 | 49.10 | $49.56 | 1700 |
| 2024-05-06 | 49.05 | $49.52 | 2921 |
| 2024-05-03 | 49.01 | $49.45 | 3001 |
| 2024-05-02 | 48.97 | $49.16 | 900 |
| 2024-05-01 | 48.97 | $48.87 | 7117 |
| 2024-04-30 | 48.99 | $48.90 | 1501 |
| 2024-04-29 | 49.02 | $49.09 | 1800 |
| 2024-04-26 | 49.03 | $48.96 | 4611 |
| 2024-04-25 | 49.06 | $48.80 | 546 |
| 2024-04-24 | 49.11 | $48.92 | 1800 |
| 2024-04-23 | 49.16 | $49.06 | 400 |
| 2024-04-22 | 49.20 | $48.93 | 1201 |
| 2024-04-19 | 49.26 | $48.83 | 900 |
| 2024-04-18 | 49.33 | $48.79 | 1200 |
| 2024-04-17 | 49.41 | $48.92 | 412 |
| 2024-04-16 | 49.49 | $48.68 | 100 |
| 2024-04-15 | 49.59 | $48.80 | 3815 |
| 2024-04-12 | 49.68 | $49.20 | 6800 |
| 2024-04-11 | 49.75 | $49.15 | 1000 |
| 2024-04-10 | 49.82 | $49.19 | 122 |
| 2024-04-09 | 49.89 | $49.77 | 100 |
| 2024-04-08 | 49.90 | $49.61 | 100 |
| 2024-04-05 | 49.94 | $49.66 | 800 |
| 2024-04-04 | 49.98 | $49.82 | 231 |
| 2024-04-03 | 50.00 | $49.75 | 100 |
| 2024-04-02 | 50.02 | $49.70 | 200 |
| 2024-04-01 | 50.06 | $49.75 | 642 |
| 2024-03-28 | 50.08 | $50.30 | 100 |
| 2024-03-27 | 50.06 | $50.31 | 2100 |
| 2024-03-26 | 50.03 | $50.06 | 200 |
| 2024-03-25 | 50.02 | $50.10 | — |
| 2024-03-22 | 50.01 | $50.22 | — |
| 2024-03-21 | 49.99 | $50.08 | — |
| 2024-03-20 | 49.98 | $50.02 | 200 |
| 2024-03-19 | 49.97 | $49.91 | 100 |
| 2024-03-18 | 49.97 | $49.76 | 6211 |
| 2024-03-15 | 49.99 | $49.81 | 500 |
| 2024-03-14 | 50.01 | $49.81 | 311 |
| 2024-03-13 | 50.02 | $50.12 | 100 |
| 2024-03-12 | 50.01 | $50.13 | 100 |
| 2024-03-11 | 49.99 | $50.25 | — |
| 2024-03-08 | 49.96 | $50.28 | 100 |
| 2024-03-07 | 49.92 | $50.21 | 100 |
| 2024-03-06 | 49.89 | $50.05 | 8002 |
| 2024-03-05 | 49.88 | $49.98 | 402 |
| 2024-03-04 | 49.88 | $49.79 | — |
| 2024-03-01 | 49.89 | $49.88 | 100 |
| 2024-02-29 | 49.91 | $49.87 | 100 |
| 2024-02-28 | 49.92 | $49.80 | — |
| 2024-02-27 | 49.95 | $49.81 | — |
| 2024-02-26 | 49.98 | $49.82 | 100 |
| 2024-02-23 | 50.00 | $49.97 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.72
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.80
Average
51.06
Maximum
52.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.72 | $50.55 | 8541 |
| 2026-07-23 | 50.78 | $50.52 | 10600 |
| 2026-07-22 | 50.85 | $50.67 | 5400 |
| 2026-07-21 | 50.91 | $50.77 | 5908 |
| 2026-07-20 | 50.96 | $50.88 | 5200 |
| 2026-07-17 | 50.99 | $51.02 | 11000 |
| 2026-07-16 | 50.99 | $50.98 | 4500 |
| 2026-07-15 | 51.01 | $51.05 | 10400 |
| 2026-07-14 | 51.01 | $50.88 | 10100 |
| 2026-07-13 | 51.06 | $50.73 | 8607 |
| 2026-07-10 | 51.14 | $50.94 | 13400 |
| 2026-07-09 | 51.19 | $50.98 | 19014 |
| 2026-07-08 | 51.24 | $50.97 | 102300 |
| 2026-07-07 | 51.30 | $51.04 | 15300 |
| 2026-07-06 | 51.36 | $51.30 | 27800 |
| 2026-07-02 | 51.37 | $51.26 | 14230 |
| 2026-07-01 | 51.39 | $51.18 | 30025 |
| 2026-06-30 | 51.43 | $51.42 | 19125 |
| 2026-06-29 | 51.43 | $51.64 | 9900 |
| 2026-06-26 | 51.38 | $51.61 | 7000 |
| 2026-06-25 | 51.33 | $51.53 | 21522 |
| 2026-06-24 | 51.29 | $51.47 | 13500 |
| 2026-06-23 | 51.25 | $51.31 | 32400 |
| 2026-06-22 | 51.24 | $51.22 | 45000 |
| 2026-06-18 | 51.25 | $51.34 | 30220 |
| 2026-06-17 | 51.23 | $51.21 | 7500 |
| 2026-06-16 | 51.24 | $51.44 | 6525 |
| 2026-06-15 | 51.21 | $51.37 | 13810 |
| 2026-06-12 | 51.18 | $51.31 | 3500 |
| 2026-06-11 | 51.16 | $51.36 | 36600 |
| 2026-06-10 | 51.13 | $51.03 | 53800 |
| 2026-06-09 | 51.16 | $51.13 | 25007 |
| 2026-06-08 | 51.18 | $51.00 | 12700 |
| 2026-06-05 | 51.23 | $51.01 | 43700 |
| 2026-06-04 | 51.28 | $51.29 | 14500 |
| 2026-06-03 | 51.29 | $51.25 | 59400 |
| 2026-06-02 | 51.31 | $51.33 | 69000 |
| 2026-06-01 | 51.31 | $51.36 | 13500 |
| 2026-05-29 | 51.30 | $51.62 | 10200 |
| 2026-05-28 | 51.24 | $51.55 | 21000 |
| 2026-05-27 | 51.19 | $51.43 | 14100 |
| 2026-05-26 | 51.15 | $51.36 | 22500 |
| 2026-05-22 | 51.12 | $51.20 | 18400 |
| 2026-05-21 | 51.13 | $51.15 | 7143 |
| 2026-05-20 | 51.14 | $51.10 | 9349 |
| 2026-05-19 | 51.17 | $50.78 | 5031 |
| 2026-05-18 | 51.27 | $51.01 | 8600 |
| 2026-05-15 | 51.34 | $51.06 | 4600 |
| 2026-05-14 | 51.42 | $51.34 | 6146 |
| 2026-05-13 | 51.44 | $51.39 | 6600 |
| 2026-05-12 | 51.46 | $51.35 | 13400 |
| 2026-05-11 | 51.49 | $51.50 | 27100 |
| 2026-05-08 | 51.50 | $51.57 | 1700 |
| 2026-05-07 | 51.49 | $51.42 | 15523 |
| 2026-05-06 | 51.51 | $51.58 | 8700 |
| 2026-05-05 | 51.51 | $51.35 | 25600 |
| 2026-05-04 | 51.55 | $51.26 | 8604 |
| 2026-05-01 | 51.62 | $51.41 | 16036 |
| 2026-04-30 | 51.66 | $51.54 | 8529 |
| 2026-04-29 | 51.69 | $51.45 | 5200 |
| 2026-04-28 | 51.74 | $51.66 | 13017 |
| 2026-04-27 | 51.75 | $51.69 | 11819 |
| 2026-04-24 | 51.76 | $51.80 | 5119 |
| 2026-04-23 | 51.74 | $51.75 | 10500 |
| 2026-04-22 | 51.73 | $51.86 | 25100 |
| 2026-04-21 | 51.70 | $51.79 | 15100 |
| 2026-04-20 | 51.68 | $51.96 | 35500 |
| 2026-04-17 | 51.62 | $51.95 | 6500 |
| 2026-04-16 | 51.55 | $51.71 | 18648 |
| 2026-04-15 | 51.52 | $51.82 | 6100 |
| 2026-04-14 | 51.47 | $51.89 | 9700 |
| 2026-04-13 | 51.39 | $51.72 | 11100 |
| 2026-04-10 | 51.33 | $51.57 | 3746 |
| 2026-04-09 | 51.30 | $51.66 | 9400 |
| 2026-04-08 | 51.24 | $51.62 | 11300 |
| 2026-04-07 | 51.19 | $51.45 | 17300 |
| 2026-04-06 | 51.16 | $51.35 | 17004 |
| 2026-04-02 | 51.15 | $51.41 | 44500 |
| 2026-04-01 | 51.13 | $51.30 | 17708 |
| 2026-03-31 | 51.14 | $51.43 | 32400 |
| 2026-03-30 | 51.11 | $51.14 | 20300 |
| 2026-03-27 | 51.15 | $50.93 | 14626 |
| 2026-03-26 | 51.24 | $51.00 | 30300 |
| 2026-03-25 | 51.33 | $51.34 | 20600 |
| 2026-03-24 | 51.36 | $51.20 | 13415 |
| 2026-03-23 | 51.43 | $51.30 | 16100 |
| 2026-03-20 | 51.50 | $51.06 | 19101 |
| 2026-03-19 | 51.62 | $51.54 | 11500 |
| 2026-03-18 | 51.67 | $51.43 | 24500 |
| 2026-03-17 | 51.74 | $51.70 | 13300 |
| 2026-03-16 | 51.78 | $51.46 | 12000 |
| 2026-03-13 | 51.87 | $51.26 | 11627 |
| 2026-03-12 | 52.02 | $51.42 | 19600 |
| 2026-03-11 | 52.16 | $51.72 | 16617 |
| 2026-03-10 | 52.27 | $51.96 | 11000 |
| 2026-03-09 | 52.33 | $52.17 | 9944 |
| 2026-03-06 | 52.37 | $51.99 | 29207 |
| 2026-03-05 | 52.44 | $52.14 | 29200 |
| 2026-03-04 | 52.50 | $52.28 | 11732 |
| 2026-03-03 | 52.54 | $52.28 | 15700 |
| 2026-03-02 | 52.58 | $52.32 | 27800 |
| 2026-02-27 | 52.62 | $52.66 | 14200 |
| 2026-02-26 | 52.59 | $52.62 | 14727 |
| 2026-02-25 | 52.57 | $52.61 | 23400 |
| 2026-02-24 | 52.55 | $52.64 | 16308 |
| 2026-02-23 | 52.51 | $52.66 | 20910 |
| 2026-02-20 | 52.46 | $52.60 | 30041 |
| 2026-02-19 | 52.42 | $52.58 | 38829 |
| 2026-02-18 | 52.37 | $52.54 | 28940 |
| 2026-02-17 | 52.33 | $52.56 | 26031 |
| 2026-02-13 | 52.27 | $52.55 | 8807 |
| 2026-02-12 | 52.20 | $52.40 | 17300 |
| 2026-02-11 | 52.16 | $52.21 | 17900 |
| 2026-02-10 | 52.15 | $52.28 | 33031 |
| 2026-02-09 | 52.12 | $52.17 | 10300 |
| 2026-02-06 | 52.11 | $52.17 | 18736 |
| 2026-02-05 | 52.10 | $52.18 | 32617 |
| 2026-02-04 | 52.09 | $51.97 | 13700 |
| 2026-02-03 | 52.11 | $51.99 | 21200 |
| 2026-02-02 | 52.14 | $52.00 | 148541 |
| 2026-01-30 | 52.17 | $52.20 | 16700 |
| 2026-01-29 | 52.16 | $52.20 | 30641 |
| 2026-01-28 | 52.15 | $52.17 | 35100 |
| 2026-01-27 | 52.15 | $52.19 | 49200 |
| 2026-01-26 | 52.14 | $52.20 | 36100 |
| 2026-01-23 | 52.13 | $52.17 | 55700 |
| 2026-01-22 | 52.12 | $52.18 | 78021 |
| 2026-01-21 | 52.11 | $52.11 | 60100 |
| 2026-01-20 | 52.11 | $51.90 | 39308 |
| 2026-01-16 | 52.16 | $52.11 | 66500 |
| 2026-01-15 | 52.17 | $52.20 | 66012 |
| 2026-01-14 | 52.16 | $52.30 | 256827 |
| 2026-01-13 | 52.13 | $52.20 | 52400 |
| 2026-01-12 | 52.12 | $52.06 | 54337 |
| 2026-01-09 | 52.13 | $52.14 | 157200 |
| 2026-01-08 | 52.13 | $52.04 | 101003 |
| 2026-01-07 | 52.16 | $52.16 | 99300 |
| 2026-01-06 | 52.15 | $52.15 | 92100 |
| 2026-01-05 | 52.16 | $52.14 | 105500 |
| 2026-01-02 | 52.16 | $52.03 | 19100 |
| 2025-12-31 | 52.19 | $52.04 | 8900 |
| 2025-12-30 | 52.21 | $52.17 | 12836 |
| 2025-12-29 | 52.22 | $52.41 | 9800 |
| 2025-12-26 | 52.18 | $52.34 | 3114 |
| 2025-12-24 | 52.14 | $52.28 | 13230 |
| 2025-12-23 | 52.11 | $52.13 | 94600 |
| 2025-12-22 | 52.11 | $52.14 | 14600 |
| 2025-12-19 | 52.10 | $52.12 | 33900 |
| 2025-12-18 | 52.10 | $52.23 | 69407 |
| 2025-12-17 | 52.08 | $52.07 | 34021 |
| 2025-12-16 | 52.09 | $52.10 | 98400 |
| 2025-12-15 | 52.09 | $52.02 | 91700 |
| 2025-12-12 | 52.10 | $51.97 | 13900 |
| 2025-12-11 | 52.13 | $52.18 | 7123 |
| 2025-12-10 | 52.13 | $52.18 | 33400 |
| 2025-12-09 | 52.12 | $52.00 | 53700 |
| 2025-12-08 | 52.14 | $52.05 | 9600 |
| 2025-12-05 | 52.17 | $52.12 | 27038 |
| 2025-12-04 | 52.18 | $52.15 | 12842 |
| 2025-12-03 | 52.18 | $52.27 | 18412 |
| 2025-12-02 | 52.16 | $52.13 | 16800 |
| 2025-12-01 | 52.17 | $52.08 | 4600 |
| 2025-11-28 | 52.19 | $52.45 | 4300 |
| 2025-11-26 | 52.13 | $52.50 | 9400 |
| 2025-11-25 | 52.06 | $52.40 | 14400 |
| 2025-11-24 | 51.99 | $52.26 | 6738 |
| 2025-11-21 | 51.95 | $52.11 | 2200 |
| 2025-11-20 | 51.93 | $51.96 | 3322 |
| 2025-11-19 | 51.93 | $51.88 | 1400 |
| 2025-11-18 | 51.96 | $51.92 | 1815 |
| 2025-11-17 | 51.98 | $51.86 | 8100 |
| 2025-11-14 | 52.02 | $51.88 | 4414 |
| 2025-11-13 | 52.07 | $51.95 | 3532 |
| 2025-11-12 | 52.10 | $52.10 | 1241 |
| 2025-11-11 | 52.11 | $52.16 | 2013 |
| 2025-11-10 | 52.11 | $52.00 | 4700 |
| 2025-11-07 | 52.15 | $51.97 | 4212 |
| 2025-11-06 | 52.19 | $52.03 | 2000 |
| 2025-11-05 | 52.23 | $51.83 | 400 |
| 2025-11-04 | 52.32 | $51.94 | 3711 |
| 2025-11-03 | 52.40 | $51.89 | 2200 |
| 2025-10-31 | 52.51 | $52.20 | 6600 |
| 2025-10-30 | 52.56 | $52.30 | 4232 |
| 2025-10-29 | 52.61 | $52.44 | 3300 |
| 2025-10-28 | 52.63 | $52.65 | 5000 |
| 2025-10-27 | 52.61 | $52.71 | 2209 |
| 2025-10-24 | 52.57 | $52.65 | 729 |
| 2025-10-23 | 52.53 | $52.53 | 64800 |
| 2025-10-22 | 52.52 | $52.62 | 3504 |
| 2025-10-21 | 52.48 | $52.60 | 2834 |
| 2025-10-20 | 52.44 | $52.58 | 718 |
| 2025-10-17 | 52.40 | $52.47 | 4000 |
| 2025-10-16 | 52.38 | $52.55 | 2633 |
| 2025-10-15 | 52.33 | $52.42 | 21000 |
| 2025-10-14 | 52.30 | $52.37 | 100 |
| 2025-10-13 | 52.28 | $52.28 | 639 |
| 2025-10-10 | 52.27 | $52.14 | 211 |
| 2025-10-09 | 52.29 | $52.07 | 2007 |
| 2025-10-08 | 52.33 | $52.17 | 338 |
| 2025-10-07 | 52.36 | $52.26 | 47020 |
| 2025-10-06 | 52.36 | $52.15 | 500 |
| 2025-10-03 | 52.40 | $52.28 | 1430 |
| 2025-10-02 | 52.40 | $52.35 | 41700 |
| 2025-10-01 | 52.40 | $52.25 | 2022 |
| 2025-09-30 | 52.41 | $52.31 | 41624 |
| 2025-09-29 | 52.41 | $52.29 | 1527 |
| 2025-09-26 | 52.42 | $52.16 | 100 |
| 2025-09-25 | 52.45 | $52.14 | 442 |
| 2025-09-24 | 52.49 | $52.27 | 617 |
| 2025-09-23 | 52.51 | $52.42 | 500 |
| 2025-09-22 | 52.50 | $52.36 | 2200 |
| 2025-09-19 | 52.50 | $52.44 | 929 |
| 2025-09-18 | 52.48 | $52.42 | 800 |
| 2025-09-17 | 52.46 | $52.44 | 1200 |
| 2025-09-16 | 52.43 | $52.58 | 416 |
| 2025-09-15 | 52.36 | $52.56 | 442 |
| 2025-09-12 | 52.29 | $52.42 | 145 |
| 2025-09-11 | 52.23 | $52.49 | 200 |
| 2025-09-10 | 52.15 | $52.37 | 145 |
| 2025-09-09 | 52.07 | $52.22 | 200 |
| 2025-09-08 | 52.02 | $52.30 | 6917 |
| 2025-09-05 | 51.94 | $52.20 | 2614 |
| 2025-09-04 | 51.86 | $51.99 | 1400 |
| 2025-09-03 | 51.82 | $51.71 | 1200 |
| 2025-09-02 | 51.83 | $51.51 | 738 |
| 2025-08-29 | 51.88 | $51.87 | 626 |
| 2025-08-28 | 51.86 | $51.92 | 1000 |
| 2025-08-27 | 51.83 | $51.90 | 600 |
| 2025-08-26 | 51.79 | $51.83 | 1400 |
| 2025-08-25 | 51.77 | $51.78 | 2200 |
| 2025-08-22 | 51.74 | $51.85 | 100 |
| 2025-08-21 | 51.70 | $51.54 | 633 |
| 2025-08-20 | 51.72 | $51.69 | 10317 |
| 2025-08-19 | 51.71 | $51.66 | 400 |
| 2025-08-18 | 51.70 | $51.58 | 326 |
| 2025-08-15 | 51.71 | $51.65 | 200 |
| 2025-08-14 | 51.70 | $51.66 | 1000 |
| 2025-08-13 | 51.69 | $51.79 | 800 |
| 2025-08-12 | 51.64 | $51.59 | 346 |
| 2025-08-11 | 51.63 | $51.54 | 2509 |
| 2025-08-08 | 51.63 | $51.51 | 700 |
| 2025-08-07 | 51.64 | $51.65 | 1838 |
| 2025-08-06 | 51.61 | $51.68 | 743 |
| 2025-08-05 | 51.57 | $51.67 | 218 |
| 2025-08-04 | 51.53 | $51.68 | 400 |
| 2025-08-01 | 51.47 | $51.64 | 4200 |
| 2025-07-31 | 51.42 | $51.43 | 536 |
| 2025-07-30 | 51.40 | $51.42 | 602 |
| 2025-07-29 | 51.37 | $51.51 | 1700 |
| 2025-07-28 | 51.33 | $51.33 | 700 |
| 2025-07-25 | 51.31 | $51.36 | 200 |
| 2025-07-24 | 51.28 | $51.28 | 1100 |
| 2025-07-23 | 51.27 | $51.31 | 714 |
| 2025-07-22 | 51.24 | $51.39 | 5701 |
| 2025-07-21 | 51.20 | $51.31 | 913 |
| 2025-07-18 | 51.16 | $51.16 | 1000 |
| 2025-07-17 | 51.15 | $51.03 | 749 |
| 2025-07-16 | 51.16 | $51.00 | 2526 |
| 2025-07-15 | 51.18 | $50.86 | 700 |
| 2025-07-14 | 51.23 | $51.01 | 2200 |
| 2025-07-11 | 51.26 | $50.99 | 1200 |
| 2025-07-10 | 51.30 | $51.22 | 6827 |
| 2025-07-09 | 51.29 | $51.15 | 1100 |
| 2025-07-08 | 51.29 | $50.98 | 900 |
| 2025-07-07 | 51.33 | $51.10 | 5500 |
| 2025-07-03 | 51.35 | $51.26 | 22100 |
| 2025-07-02 | 51.34 | $51.31 | 1229 |
| 2025-07-01 | 51.31 | $51.35 | 822 |
| 2025-06-30 | 51.27 | $51.55 | 2619 |
| 2025-06-27 | 51.17 | $51.40 | 1100 |
| 2025-06-26 | 51.09 | $51.36 | 2200 |
| 2025-06-25 | 51.01 | $51.22 | 600 |
| 2025-06-24 | 50.94 | $51.25 | 2517 |
| 2025-06-23 | 50.85 | $51.05 | 5522 |
| 2025-06-20 | 50.79 | $50.89 | 500 |
| 2025-06-18 | 50.75 | $50.83 | 203 |
| 2025-06-17 | 50.72 | $50.80 | 900 |
| 2025-06-16 | 50.69 | $50.76 | 45106 |
| 2025-06-13 | 50.66 | $50.73 | 1100 |
| 2025-06-12 | 50.63 | $50.87 | 35939 |
| 2025-06-11 | 50.56 | $50.72 | 800 |
| 2025-06-10 | 50.52 | $50.53 | 2107 |
| 2025-06-09 | 50.51 | $50.47 | 800 |
| 2025-06-06 | 50.51 | $50.34 | 100 |
| 2025-06-05 | 50.54 | $50.56 | 1621 |
| 2025-06-04 | 50.52 | $50.73 | 100 |
| 2025-06-03 | 50.47 | $50.49 | 708118 |
| 2025-06-02 | 50.46 | $50.48 | 419 |
| 2025-05-30 | 50.44 | $50.72 | 2532 |
| 2025-05-29 | 50.38 | $50.60 | 107 |
| 2025-05-28 | 50.32 | $50.44 | 1100 |
| 2025-05-27 | 50.30 | $50.55 | 200 |
| 2025-05-23 | 50.24 | $50.26 | 100 |
| 2025-05-22 | 50.24 | $50.19 | 225 |
| 2025-05-21 | 50.25 | $50.03 | 1305 |
| 2025-05-20 | 50.30 | $50.40 | 200 |
| 2025-05-19 | 50.28 | $50.46 | 119 |
| 2025-05-16 | 50.24 | $50.42 | 100 |
| 2025-05-15 | 50.21 | $50.36 | 100 |
| 2025-05-14 | 50.18 | $50.06 | 132 |
| 2025-05-13 | 50.21 | $50.20 | 100 |
| 2025-05-12 | 50.22 | $50.16 | 215 |
| 2025-05-09 | 50.23 | $50.19 | 400 |
| 2025-05-08 | 50.25 | $50.16 | 100 |
| 2025-05-07 | 50.27 | $50.34 | 110 |
| 2025-05-06 | 50.26 | $50.24 | 1822 |
| 2025-05-05 | 50.26 | $50.17 | 200 |
| 2025-05-02 | 50.28 | $50.16 | 220 |
| 2025-05-01 | 50.31 | $50.28 | 936 |
| 2025-04-30 | 50.32 | $50.74 | 133 |
| 2025-04-29 | 50.23 | $50.76 | 142 |
| 2025-04-28 | 50.13 | $50.71 | 300 |
| 2025-04-25 | 50.01 | $50.57 | 100 |
| 2025-04-24 | 49.91 | $50.36 | 143 |
| 2025-04-23 | 49.84 | $49.97 | 1013 |
| 2025-04-22 | 49.84 | $49.84 | 324 |
| 2025-04-21 | 49.87 | $49.76 | 1000 |
| 2025-04-17 | 49.93 | $50.14 | 5100 |
| 2025-04-16 | 49.91 | $50.03 | 23100 |
| 2025-04-15 | 49.92 | $49.89 | 402 |
| 2025-04-14 | 49.95 | $49.70 | 100 |
| 2025-04-11 | 50.04 | $49.34 | 2500 |
| 2025-04-10 | 50.22 | $49.52 | 1746 |
| 2025-04-09 | 50.38 | $50.00 | 6333 |
| 2025-04-08 | 50.48 | $49.45 | 23106 |
| 2025-04-07 | 50.70 | $50.06 | 14738 |
| 2025-04-04 | 50.83 | $50.82 | 2900 |
| 2025-04-03 | 50.83 | $51.03 | 4911 |
| 2025-04-02 | 50.78 | $50.79 | 303 |
| 2025-04-01 | 50.77 | $50.75 | 100 |
| 2025-03-31 | 50.76 | $50.86 | 500 |
| 2025-03-28 | 50.74 | $50.82 | 200 |
| 2025-03-27 | 50.71 | $50.55 | 200 |
| 2025-03-26 | 50.74 | $50.61 | 1015 |
| 2025-03-25 | 50.76 | $50.70 | 2300 |
| 2025-03-24 | 50.77 | $50.67 | 429 |
| 2025-03-21 | 50.78 | $50.84 | 528 |
| 2025-03-20 | 50.75 | $50.87 | 540 |
| 2025-03-19 | 50.72 | $50.89 | 538 |
| 2025-03-18 | 50.68 | $50.68 | 800 |
| 2025-03-17 | 50.67 | $50.55 | 2817 |
| 2025-03-14 | 50.69 | $50.46 | 209 |
| 2025-03-13 | 50.73 | $50.49 | 211 |
| 2025-03-12 | 50.77 | $50.40 | 711 |
| 2025-03-11 | 50.83 | $50.54 | 4000 |
| 2025-03-10 | 50.88 | $50.79 | 345 |
| 2025-03-07 | 50.87 | $50.63 | 236 |
| 2025-03-06 | 50.90 | $50.70 | 747 |
| 2025-03-05 | 50.92 | $50.83 | 2707 |
| 2025-03-04 | 50.92 | $50.92 | 938 |
| 2025-03-03 | 50.89 | $51.00 | 500 |
| 2025-02-28 | 50.84 | $51.10 | 100 |
| 2025-02-27 | 50.76 | $50.97 | 100 |
| 2025-02-26 | 50.69 | $51.08 | 400 |
| 2025-02-25 | 50.59 | $51.00 | 200 |
| 2025-02-24 | 50.49 | $50.72 | 632 |
| 2025-02-21 | 50.43 | $50.65 | 100 |
| 2025-02-20 | 50.37 | $50.50 | 3346 |
| 2025-02-19 | 50.34 | $50.42 | 1000 |
| 2025-02-18 | 50.31 | $50.34 | 3019 |
| 2025-02-14 | 50.30 | $50.50 | 124 |
| 2025-02-13 | 50.26 | $50.34 | 329 |
| 2025-02-12 | 50.24 | $50.02 | 100 |
| 2025-02-11 | 50.28 | $50.24 | 100 |
| 2025-02-10 | 50.29 | $50.34 | 1400 |
| 2025-02-07 | 50.28 | $50.28 | 2800 |
| 2025-02-06 | 50.27 | $50.43 | 4841 |
| 2025-02-05 | 50.23 | $50.50 | 13535 |
| 2025-02-04 | 50.18 | $50.22 | 19900 |
| 2025-02-03 | 50.17 | $50.17 | 1740 |
| 2025-01-31 | 50.17 | $50.33 | 900 |
| 2025-01-30 | 50.14 | $50.44 | 1522 |
| 2025-01-29 | 50.08 | $50.37 | 1300 |
| 2025-01-28 | 50.03 | $50.40 | 2800 |
| 2025-01-27 | 49.96 | $50.44 | 1901 |
| 2025-01-24 | 49.87 | $50.17 | 800 |
| 2025-01-23 | 49.83 | $50.06 | 57830 |
| 2025-01-22 | 49.80 | $50.09 | 500 |
| 2025-01-21 | 49.77 | $50.21 | 5200 |
| 2025-01-17 | 49.70 | $50.04 | 900 |
| 2025-01-16 | 49.66 | $50.03 | 800 |
| 2025-01-15 | 49.62 | $49.90 | 100 |
| 2025-01-14 | 49.61 | $49.40 | 500 |
| 2025-01-13 | 49.70 | $49.38 | 1224 |
| 2025-01-10 | 49.80 | $49.49 | 2629 |
| 2025-01-08 | 49.91 | $49.81 | 203 |
| 2025-01-07 | 49.97 | $49.76 | 700 |
| 2025-01-06 | 50.04 | $49.92 | 1200 |
| 2025-01-03 | 50.10 | $49.97 | 1700 |
| 2025-01-02 | 50.16 | $50.08 | 1247 |
| 2024-12-31 | 50.21 | $50.04 | 200 |
| 2024-12-30 | 50.27 | $50.15 | 232 |
| 2024-12-27 | 50.32 | $50.16 | 300 |
| 2024-12-26 | 50.38 | $50.30 | 300 |
| 2024-12-24 | 50.42 | $50.23 | 100 |
| 2024-12-23 | 50.48 | $50.15 | 206 |
| 2024-12-20 | 50.57 | $50.26 | 136 |
| 2024-12-19 | 50.65 | $50.09 | 749 |
| 2024-12-18 | 50.79 | $50.26 | 1002 |
| 2024-12-17 | 50.90 | $50.72 | 300 |
| 2024-12-16 | 50.94 | $50.75 | 300 |
| 2024-12-13 | 50.98 | $50.71 | 526 |
| 2024-12-12 | 51.04 | $50.89 | 2506 |
| 2024-12-11 | 51.06 | $51.11 | 200 |
| 2024-12-10 | 51.04 | $51.14 | 1909 |
| 2024-12-09 | 51.02 | $51.16 | 3400 |
| 2024-12-06 | 50.98 | $51.26 | 644 |
| 2024-12-05 | 50.92 | $51.14 | 800 |
| 2024-12-04 | 50.87 | $51.14 | 1147 |
| 2024-12-03 | 50.81 | $51.00 | 12904 |
| 2024-12-02 | 50.78 | $51.06 | 2649 |
| 2024-11-29 | 50.72 | $51.23 | 1400 |
| 2024-11-27 | 50.62 | $51.02 | 103 |
| 2024-11-26 | 50.56 | $50.85 | 2102 |
| 2024-11-25 | 50.51 | $50.96 | 2300 |
| 2024-11-22 | 50.44 | $50.55 | 19700 |
| 2024-11-21 | 50.45 | $50.77 | 9739 |
| 2024-11-20 | 50.41 | $50.51 | 1110 |
| 2024-11-19 | 50.42 | $50.59 | 131 |
| 2024-11-18 | 50.42 | $50.52 | 2400 |
| 2024-11-15 | 50.43 | $50.44 | 1200 |
| 2024-11-14 | 50.47 | $50.38 | 846 |
| 2024-11-13 | 50.52 | $50.45 | 100 |
| 2024-11-12 | 50.57 | $50.51 | 101 |
| 2024-11-11 | 50.62 | $50.82 | 300 |
| 2024-11-08 | 50.62 | $50.91 | — |
| 2024-11-07 | 50.59 | $50.84 | 200 |
| 2024-11-06 | 50.58 | $50.38 | 1100 |
| 2024-11-05 | 50.66 | $50.70 | 417 |
| 2024-11-04 | 50.69 | $50.58 | 100 |
| 2024-11-01 | 50.76 | $50.34 | 3300 |
| 2024-10-31 | 50.88 | $50.72 | 2400 |
| 2024-10-30 | 50.95 | $50.83 | 642 |
| 2024-10-29 | 51.01 | $50.94 | 700 |
| 2024-10-28 | 51.06 | $50.88 | 3225 |
| 2024-10-25 | 51.13 | $50.93 | 100 |
| 2024-10-24 | 51.20 | $51.02 | 800 |
| 2024-10-23 | 51.26 | $50.92 | 100 |
| 2024-10-22 | 51.36 | $51.07 | 500 |
| 2024-10-21 | 51.44 | $51.05 | 1200 |
| 2024-10-18 | 51.54 | $51.44 | 200 |
| 2024-10-17 | 51.57 | $51.43 | 600 |
| 2024-10-16 | 51.62 | $51.69 | 1109 |
| 2024-10-15 | 51.61 | $51.56 | 936 |
| 2024-10-14 | 51.63 | $51.41 | 636 |
| 2024-10-11 | 51.69 | $51.46 | 600 |
| 2024-10-10 | 51.75 | $51.39 | 413 |
| 2024-10-09 | 51.83 | $51.36 | 243 |
| 2024-10-08 | 51.93 | $51.46 | 1425 |
| 2024-10-07 | 52.03 | $51.39 | 3134 |
| 2024-10-04 | 52.15 | $51.57 | 239 |
| 2024-10-03 | 52.26 | $51.86 | 211 |
| 2024-10-02 | 52.32 | $52.09 | 1535 |
| 2024-10-01 | 52.34 | $52.15 | 2100 |
| 2024-09-30 | 52.36 | $52.16 | 300 |
| 2024-09-27 | 52.37 | $52.29 | 700 |
| 2024-09-26 | 52.35 | $52.11 | 706 |
| 2024-09-25 | 52.36 | $52.13 | 3233 |
| 2024-09-24 | 52.38 | $52.32 | 203 |
| 2024-09-23 | 52.35 | $52.25 | 100 |
| 2024-09-20 | 52.33 | $52.27 | 10249 |
| 2024-09-19 | 52.30 | $52.22 | 1636 |
| 2024-09-18 | 52.28 | $52.18 | 416 |
| 2024-09-17 | 52.25 | $52.30 | 835 |
| 2024-09-16 | 52.20 | $52.33 | 315 |
| 2024-09-13 | 52.13 | $52.20 | 206 |
| 2024-09-12 | 52.07 | $52.06 | 12100 |
| 2024-09-11 | 52.03 | $52.08 | 202 |
| 2024-09-10 | 51.98 | $52.09 | 1100 |
| 2024-09-09 | 51.92 | $51.99 | 1812 |
| 2024-09-06 | 51.86 | $51.91 | 235 |
| 2024-09-05 | 51.81 | $51.87 | 1700 |
| 2024-09-04 | 51.76 | $51.72 | 900 |
| 2024-09-03 | 51.73 | $51.49 | 2900 |
| 2024-08-30 | 51.75 | $51.53 | 233 |
| 2024-08-29 | 51.75 | $51.64 | 303 |
| 2024-08-28 | 51.73 | $51.66 | 800 |
| 2024-08-27 | 51.70 | $51.73 | 1914 |
| 2024-08-26 | 51.65 | $51.73 | 100 |
| 2024-08-23 | 51.59 | $51.77 | 100 |
| 2024-08-22 | 51.51 | $51.49 | 1100 |
| 2024-08-21 | 51.48 | $51.65 | 900 |
| 2024-08-20 | 51.40 | $51.57 | 4231 |
| 2024-08-19 | 51.32 | $51.46 | 4719 |
| 2024-08-16 | 51.25 | $51.37 | 100 |
| 2024-08-15 | 51.19 | $51.23 | 237 |
| 2024-08-14 | 51.15 | $51.41 | 100 |
| 2024-08-13 | 51.05 | $51.27 | 620 |
| 2024-08-12 | 50.98 | $51.03 | 3829 |
| 2024-08-09 | 50.94 | $50.95 | 500 |
| 2024-08-08 | 50.90 | $50.73 | 1200 |
| 2024-08-07 | 50.91 | $50.74 | 100 |
| 2024-08-06 | 50.92 | $50.88 | 2900 |
| 2024-08-05 | 50.89 | $51.07 | 4700 |
| 2024-08-02 | 50.82 | $51.24 | 1003 |
| 2024-08-01 | 50.70 | $50.86 | — |
| 2024-07-31 | 50.64 | $50.89 | 200 |
| 2024-07-30 | 50.56 | $50.67 | — |
| 2024-07-29 | 50.52 | $50.64 | 700 |
| 2024-07-26 | 50.47 | $50.53 | 800 |
| 2024-07-25 | 50.44 | $50.31 | 100 |
| 2024-07-24 | 50.45 | $50.21 | 100 |
| 2024-07-23 | 50.48 | $50.37 | 127 |
| 2024-07-22 | 50.47 | $50.37 | 100 |
| 2024-07-19 | 50.47 | $50.35 | — |
| 2024-07-18 | 50.47 | $50.48 | 100 |
| 2024-07-17 | 50.45 | $50.62 | 100 |
| 2024-07-16 | 50.38 | $50.62 | 7501 |
| 2024-07-15 | 50.31 | $50.45 | 1446 |
| 2024-07-12 | 50.26 | $50.59 | — |
| 2024-07-11 | 50.16 | $50.44 | 300 |
| 2024-07-10 | 50.09 | $50.19 | 100 |
| 2024-07-09 | 50.06 | $50.11 | 101 |
| 2024-07-08 | 50.03 | $50.20 | 100 |
| 2024-07-05 | 49.98 | $50.19 | 115 |
| 2024-07-03 | 49.93 | $49.95 | 100 |
| 2024-07-02 | 49.92 | $49.64 | 100 |
| 2024-07-01 | 49.97 | $49.43 | 1403 |
| 2024-06-28 | 50.08 | $49.86 | 100 |
| 2024-06-27 | 50.10 | $50.02 | 641 |
| 2024-06-26 | 50.10 | $49.90 | 113 |
| 2024-06-25 | 50.13 | $50.12 | — |
| 2024-06-24 | 50.10 | $50.12 | — |
| 2024-06-21 | 50.08 | $50.10 | 100 |
| 2024-06-20 | 50.05 | $50.07 | 502 |
| 2024-06-18 | 50.03 | $50.18 | 600 |
| 2024-06-17 | 49.97 | $50.01 | 630 |
| 2024-06-14 | 49.95 | $50.17 | 100 |
| 2024-06-13 | 49.88 | $50.18 | 702 |
| 2024-06-12 | 49.80 | $49.97 | 800 |
| 2024-06-11 | 49.75 | $49.72 | — |
| 2024-06-10 | 49.74 | $49.57 | — |
| 2024-06-07 | 49.77 | $49.62 | 400 |
| 2024-06-06 | 49.79 | $49.99 | 215 |
| 2024-06-05 | 49.73 | $50.00 | 7431 |
| 2024-06-04 | 49.66 | $49.85 | 913 |
| 2024-06-03 | 49.61 | $49.71 | 17000 |
| 2024-05-31 | 49.58 | $49.70 | 2018 |
| 2024-05-30 | 49.54 | $49.48 | 100 |
| 2024-05-29 | 49.55 | $49.26 | 1900 |
| 2024-05-28 | 49.61 | $49.39 | 1100 |
| 2024-05-24 | 49.64 | $49.62 | 100 |
| 2024-05-23 | 49.63 | $49.53 | 500 |
| 2024-05-22 | 49.64 | $49.71 | 502 |
| 2024-05-21 | 49.61 | $49.79 | 205 |
| 2024-05-20 | 49.57 | $49.70 | 1600 |
| 2024-05-17 | 49.53 | $49.75 | 402 |
| 2024-05-16 | 49.47 | $49.80 | 1226 |
| 2024-05-15 | 49.39 | $49.86 | 100 |
| 2024-05-14 | 49.29 | $49.50 | 208 |
| 2024-05-13 | 49.25 | $49.37 | 705 |
| 2024-05-10 | 49.23 | $49.35 | 306 |
| 2024-05-09 | 49.21 | $49.51 | 100 |
| 2024-05-08 | 49.15 | $49.46 | 109 |
| 2024-05-07 | 49.10 | $49.56 | 1700 |
| 2024-05-06 | 49.01 | $49.52 | 2921 |
| 2024-05-03 | 48.93 | $49.45 | 3001 |
| 2024-05-02 | 48.84 | $49.16 | 900 |
| 2024-05-01 | 48.80 | $48.87 | 7117 |
| 2024-04-30 | 48.82 | $48.90 | 1501 |
| 2024-04-29 | 48.84 | $49.09 | 1800 |
| 2024-04-26 | 48.83 | $48.96 | 4611 |
| 2024-04-25 | 48.83 | $48.80 | 546 |
| 2024-04-24 | 48.88 | $48.92 | 1800 |
| 2024-04-23 | 48.91 | $49.06 | 400 |
| 2024-04-22 | 48.92 | $48.93 | 1201 |
| 2024-04-19 | 48.96 | $48.83 | 900 |
| 2024-04-18 | 49.03 | $48.79 | 1200 |
| 2024-04-17 | 49.12 | $48.92 | 412 |
| 2024-04-16 | 49.20 | $48.68 | 100 |
| 2024-04-15 | 49.35 | $48.80 | 3815 |
| 2024-04-12 | 49.49 | $49.20 | 6800 |
| 2024-04-11 | 49.57 | $49.15 | 1000 |
| 2024-04-10 | 49.68 | $49.19 | 122 |
| 2024-04-09 | 49.80 | $49.77 | 100 |
| 2024-04-08 | 49.82 | $49.61 | 100 |
| 2024-04-05 | 49.87 | $49.66 | 800 |
| 2024-04-04 | 49.92 | $49.82 | 231 |
| 2024-04-03 | 49.95 | $49.75 | 100 |
| 2024-04-02 | 50.00 | $49.70 | 200 |
| 2024-04-01 | 50.06 | $49.75 | 642 |
| 2024-03-28 | 50.12 | $50.30 | 100 |
| 2024-03-27 | 50.08 | $50.31 | 2100 |
| 2024-03-26 | 50.03 | $50.06 | 200 |
| 2024-03-25 | 50.02 | $50.10 | — |
| 2024-03-22 | 50.01 | $50.22 | — |
| 2024-03-21 | 49.96 | $50.08 | — |
| 2024-03-20 | 49.94 | $50.02 | 200 |
| 2024-03-19 | 49.93 | $49.91 | 100 |
| 2024-03-18 | 49.93 | $49.76 | 6211 |
| 2024-03-15 | 49.98 | $49.81 | 500 |
| 2024-03-14 | 50.01 | $49.81 | 311 |
| 2024-03-13 | 50.06 | $50.12 | 100 |
| 2024-03-12 | 50.04 | $50.13 | 100 |
| 2024-03-11 | 50.03 | $50.25 | — |
| 2024-03-08 | 49.98 | $50.28 | 100 |
| 2024-03-07 | 49.92 | $50.21 | 100 |
| 2024-03-06 | 49.86 | $50.05 | 8002 |
| 2024-03-05 | 49.83 | $49.98 | 402 |
| 2024-03-04 | 49.81 | $49.79 | — |
| 2024-03-01 | 49.83 | $49.88 | 100 |
| 2024-02-29 | 49.84 | $49.87 | 100 |
| 2024-02-28 | 49.84 | $49.80 | — |
| 2024-02-27 | 49.86 | $49.81 | — |
| 2024-02-26 | 49.89 | $49.82 | 100 |
| 2024-02-23 | 49.92 | $49.97 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.62
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.71
Average
51.05
Maximum
52.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.62 | $50.55 | 8541 |
| 2026-07-23 | 50.68 | $50.52 | 10600 |
| 2026-07-22 | 50.77 | $50.67 | 5400 |
| 2026-07-21 | 50.84 | $50.77 | 5908 |
| 2026-07-20 | 50.90 | $50.88 | 5200 |
| 2026-07-17 | 50.93 | $51.02 | 11000 |
| 2026-07-16 | 50.92 | $50.98 | 4500 |
| 2026-07-15 | 50.93 | $51.05 | 10400 |
| 2026-07-14 | 50.93 | $50.88 | 10100 |
| 2026-07-13 | 50.98 | $50.73 | 8607 |
| 2026-07-10 | 51.08 | $50.94 | 13400 |
| 2026-07-09 | 51.15 | $50.98 | 19014 |
| 2026-07-08 | 51.22 | $50.97 | 102300 |
| 2026-07-07 | 51.30 | $51.04 | 15300 |
| 2026-07-06 | 51.39 | $51.30 | 27800 |
| 2026-07-02 | 51.41 | $51.26 | 14230 |
| 2026-07-01 | 51.45 | $51.18 | 30025 |
| 2026-06-30 | 51.52 | $51.42 | 19125 |
| 2026-06-29 | 51.52 | $51.64 | 9900 |
| 2026-06-26 | 51.46 | $51.61 | 7000 |
| 2026-06-25 | 51.40 | $51.53 | 21522 |
| 2026-06-24 | 51.34 | $51.47 | 13500 |
| 2026-06-23 | 51.29 | $51.31 | 32400 |
| 2026-06-22 | 51.28 | $51.22 | 45000 |
| 2026-06-18 | 51.29 | $51.34 | 30220 |
| 2026-06-17 | 51.27 | $51.21 | 7500 |
| 2026-06-16 | 51.29 | $51.44 | 6525 |
| 2026-06-15 | 51.23 | $51.37 | 13810 |
| 2026-06-12 | 51.19 | $51.31 | 3500 |
| 2026-06-11 | 51.16 | $51.36 | 36600 |
| 2026-06-10 | 51.11 | $51.03 | 53800 |
| 2026-06-09 | 51.15 | $51.13 | 25007 |
| 2026-06-08 | 51.17 | $51.00 | 12700 |
| 2026-06-05 | 51.24 | $51.01 | 43700 |
| 2026-06-04 | 51.32 | $51.29 | 14500 |
| 2026-06-03 | 51.33 | $51.25 | 59400 |
| 2026-06-02 | 51.35 | $51.33 | 69000 |
| 2026-06-01 | 51.35 | $51.36 | 13500 |
| 2026-05-29 | 51.35 | $51.62 | 10200 |
| 2026-05-28 | 51.26 | $51.55 | 21000 |
| 2026-05-27 | 51.17 | $51.43 | 14100 |
| 2026-05-26 | 51.11 | $51.36 | 22500 |
| 2026-05-22 | 51.05 | $51.20 | 18400 |
| 2026-05-21 | 51.04 | $51.15 | 7143 |
| 2026-05-20 | 51.05 | $51.10 | 9349 |
| 2026-05-19 | 51.07 | $50.78 | 5031 |
| 2026-05-18 | 51.20 | $51.01 | 8600 |
| 2026-05-15 | 51.29 | $51.06 | 4600 |
| 2026-05-14 | 51.39 | $51.34 | 6146 |
| 2026-05-13 | 51.42 | $51.39 | 6600 |
| 2026-05-12 | 51.45 | $51.35 | 13400 |
| 2026-05-11 | 51.49 | $51.50 | 27100 |
| 2026-05-08 | 51.49 | $51.57 | 1700 |
| 2026-05-07 | 51.48 | $51.42 | 15523 |
| 2026-05-06 | 51.50 | $51.58 | 8700 |
| 2026-05-05 | 51.49 | $51.35 | 25600 |
| 2026-05-04 | 51.55 | $51.26 | 8604 |
| 2026-05-01 | 51.64 | $51.41 | 16036 |
| 2026-04-30 | 51.71 | $51.54 | 8529 |
| 2026-04-29 | 51.76 | $51.45 | 5200 |
| 2026-04-28 | 51.84 | $51.66 | 13017 |
| 2026-04-27 | 51.87 | $51.69 | 11819 |
| 2026-04-24 | 51.89 | $51.80 | 5119 |
| 2026-04-23 | 51.89 | $51.75 | 10500 |
| 2026-04-22 | 51.90 | $51.86 | 25100 |
| 2026-04-21 | 51.87 | $51.79 | 15100 |
| 2026-04-20 | 51.86 | $51.96 | 35500 |
| 2026-04-17 | 51.78 | $51.95 | 6500 |
| 2026-04-16 | 51.70 | $51.71 | 18648 |
| 2026-04-15 | 51.67 | $51.82 | 6100 |
| 2026-04-14 | 51.60 | $51.89 | 9700 |
| 2026-04-13 | 51.48 | $51.72 | 11100 |
| 2026-04-10 | 51.40 | $51.57 | 3746 |
| 2026-04-09 | 51.35 | $51.66 | 9400 |
| 2026-04-08 | 51.27 | $51.62 | 11300 |
| 2026-04-07 | 51.17 | $51.45 | 17300 |
| 2026-04-06 | 51.12 | $51.35 | 17004 |
| 2026-04-02 | 51.09 | $51.41 | 44500 |
| 2026-04-01 | 51.03 | $51.30 | 17708 |
| 2026-03-31 | 51.01 | $51.43 | 32400 |
| 2026-03-30 | 50.94 | $51.14 | 20300 |
| 2026-03-27 | 50.96 | $50.93 | 14626 |
| 2026-03-26 | 51.05 | $51.00 | 30300 |
| 2026-03-25 | 51.14 | $51.34 | 20600 |
| 2026-03-24 | 51.15 | $51.20 | 13415 |
| 2026-03-23 | 51.22 | $51.30 | 16100 |
| 2026-03-20 | 51.27 | $51.06 | 19101 |
| 2026-03-19 | 51.42 | $51.54 | 11500 |
| 2026-03-18 | 51.46 | $51.43 | 24500 |
| 2026-03-17 | 51.54 | $51.70 | 13300 |
| 2026-03-16 | 51.55 | $51.46 | 12000 |
| 2026-03-13 | 51.66 | $51.26 | 11627 |
| 2026-03-12 | 51.85 | $51.42 | 19600 |
| 2026-03-11 | 52.03 | $51.72 | 16617 |
| 2026-03-10 | 52.17 | $51.96 | 11000 |
| 2026-03-09 | 52.26 | $52.17 | 9944 |
| 2026-03-06 | 52.30 | $51.99 | 29207 |
| 2026-03-05 | 52.41 | $52.14 | 29200 |
| 2026-03-04 | 52.50 | $52.28 | 11732 |
| 2026-03-03 | 52.56 | $52.28 | 15700 |
| 2026-03-02 | 52.63 | $52.32 | 27800 |
| 2026-02-27 | 52.70 | $52.66 | 14200 |
| 2026-02-26 | 52.68 | $52.62 | 14727 |
| 2026-02-25 | 52.66 | $52.61 | 23400 |
| 2026-02-24 | 52.65 | $52.64 | 16308 |
| 2026-02-23 | 52.61 | $52.66 | 20910 |
| 2026-02-20 | 52.56 | $52.60 | 30041 |
| 2026-02-19 | 52.51 | $52.58 | 38829 |
| 2026-02-18 | 52.46 | $52.54 | 28940 |
| 2026-02-17 | 52.40 | $52.56 | 26031 |
| 2026-02-13 | 52.33 | $52.55 | 8807 |
| 2026-02-12 | 52.24 | $52.40 | 17300 |
| 2026-02-11 | 52.18 | $52.21 | 17900 |
| 2026-02-10 | 52.16 | $52.28 | 33031 |
| 2026-02-09 | 52.12 | $52.17 | 10300 |
| 2026-02-06 | 52.10 | $52.17 | 18736 |
| 2026-02-05 | 52.09 | $52.18 | 32617 |
| 2026-02-04 | 52.06 | $51.97 | 13700 |
| 2026-02-03 | 52.10 | $51.99 | 21200 |
| 2026-02-02 | 52.14 | $52.00 | 148541 |
| 2026-01-30 | 52.18 | $52.20 | 16700 |
| 2026-01-29 | 52.17 | $52.20 | 30641 |
| 2026-01-28 | 52.16 | $52.17 | 35100 |
| 2026-01-27 | 52.16 | $52.19 | 49200 |
| 2026-01-26 | 52.15 | $52.20 | 36100 |
| 2026-01-23 | 52.13 | $52.17 | 55700 |
| 2026-01-22 | 52.12 | $52.18 | 78021 |
| 2026-01-21 | 52.10 | $52.11 | 60100 |
| 2026-01-20 | 52.10 | $51.90 | 39308 |
| 2026-01-16 | 52.17 | $52.11 | 66500 |
| 2026-01-15 | 52.18 | $52.20 | 66012 |
| 2026-01-14 | 52.17 | $52.30 | 256827 |
| 2026-01-13 | 52.13 | $52.20 | 52400 |
| 2026-01-12 | 52.11 | $52.06 | 54337 |
| 2026-01-09 | 52.13 | $52.14 | 157200 |
| 2026-01-08 | 52.13 | $52.04 | 101003 |
| 2026-01-07 | 52.16 | $52.16 | 99300 |
| 2026-01-06 | 52.16 | $52.15 | 92100 |
| 2026-01-05 | 52.16 | $52.14 | 105500 |
| 2026-01-02 | 52.17 | $52.03 | 19100 |
| 2025-12-31 | 52.21 | $52.04 | 8900 |
| 2025-12-30 | 52.26 | $52.17 | 12836 |
| 2025-12-29 | 52.27 | $52.41 | 9800 |
| 2025-12-26 | 52.21 | $52.34 | 3114 |
| 2025-12-24 | 52.16 | $52.28 | 13230 |
| 2025-12-23 | 52.12 | $52.13 | 94600 |
| 2025-12-22 | 52.12 | $52.14 | 14600 |
| 2025-12-19 | 52.11 | $52.12 | 33900 |
| 2025-12-18 | 52.11 | $52.23 | 69407 |
| 2025-12-17 | 52.07 | $52.07 | 34021 |
| 2025-12-16 | 52.08 | $52.10 | 98400 |
| 2025-12-15 | 52.08 | $52.02 | 91700 |
| 2025-12-12 | 52.10 | $51.97 | 13900 |
| 2025-12-11 | 52.14 | $52.18 | 7123 |
| 2025-12-10 | 52.13 | $52.18 | 33400 |
| 2025-12-09 | 52.12 | $52.00 | 53700 |
| 2025-12-08 | 52.16 | $52.05 | 9600 |
| 2025-12-05 | 52.19 | $52.12 | 27038 |
| 2025-12-04 | 52.21 | $52.15 | 12842 |
| 2025-12-03 | 52.22 | $52.27 | 18412 |
| 2025-12-02 | 52.20 | $52.13 | 16800 |
| 2025-12-01 | 52.21 | $52.08 | 4600 |
| 2025-11-28 | 52.25 | $52.45 | 4300 |
| 2025-11-26 | 52.17 | $52.50 | 9400 |
| 2025-11-25 | 52.06 | $52.40 | 14400 |
| 2025-11-24 | 51.96 | $52.26 | 6738 |
| 2025-11-21 | 51.88 | $52.11 | 2200 |
| 2025-11-20 | 51.83 | $51.96 | 3322 |
| 2025-11-19 | 51.83 | $51.88 | 1400 |
| 2025-11-18 | 51.85 | $51.92 | 1815 |
| 2025-11-17 | 51.86 | $51.86 | 8100 |
| 2025-11-14 | 51.90 | $51.88 | 4414 |
| 2025-11-13 | 51.95 | $51.95 | 3532 |
| 2025-11-12 | 51.99 | $52.10 | 1241 |
| 2025-11-11 | 51.98 | $52.16 | 2013 |
| 2025-11-10 | 51.96 | $52.00 | 4700 |
| 2025-11-07 | 51.99 | $51.97 | 4212 |
| 2025-11-06 | 52.04 | $52.03 | 2000 |
| 2025-11-05 | 52.09 | $51.83 | 400 |
| 2025-11-04 | 52.20 | $51.94 | 3711 |
| 2025-11-03 | 52.31 | $51.89 | 2200 |
| 2025-10-31 | 52.46 | $52.20 | 6600 |
| 2025-10-30 | 52.54 | $52.30 | 4232 |
| 2025-10-29 | 52.61 | $52.44 | 3300 |
| 2025-10-28 | 52.65 | $52.65 | 5000 |
| 2025-10-27 | 52.63 | $52.71 | 2209 |
| 2025-10-24 | 52.58 | $52.65 | 729 |
| 2025-10-23 | 52.54 | $52.53 | 64800 |
| 2025-10-22 | 52.53 | $52.62 | 3504 |
| 2025-10-21 | 52.48 | $52.60 | 2834 |
| 2025-10-20 | 52.43 | $52.58 | 718 |
| 2025-10-17 | 52.37 | $52.47 | 4000 |
| 2025-10-16 | 52.33 | $52.55 | 2633 |
| 2025-10-15 | 52.26 | $52.42 | 21000 |
| 2025-10-14 | 52.22 | $52.37 | 100 |
| 2025-10-13 | 52.18 | $52.28 | 639 |
| 2025-10-10 | 52.16 | $52.14 | 211 |
| 2025-10-09 | 52.19 | $52.07 | 2007 |
| 2025-10-08 | 52.24 | $52.17 | 338 |
| 2025-10-07 | 52.27 | $52.26 | 47020 |
| 2025-10-06 | 52.28 | $52.15 | 500 |
| 2025-10-03 | 52.32 | $52.28 | 1430 |
| 2025-10-02 | 52.34 | $52.35 | 41700 |
| 2025-10-01 | 52.33 | $52.25 | 2022 |
| 2025-09-30 | 52.35 | $52.31 | 41624 |
| 2025-09-29 | 52.36 | $52.29 | 1527 |
| 2025-09-26 | 52.37 | $52.16 | 100 |
| 2025-09-25 | 52.43 | $52.14 | 442 |
| 2025-09-24 | 52.50 | $52.27 | 617 |
| 2025-09-23 | 52.54 | $52.42 | 500 |
| 2025-09-22 | 52.55 | $52.36 | 2200 |
| 2025-09-19 | 52.56 | $52.44 | 929 |
| 2025-09-18 | 52.56 | $52.42 | 800 |
| 2025-09-17 | 52.55 | $52.44 | 1200 |
| 2025-09-16 | 52.53 | $52.58 | 416 |
| 2025-09-15 | 52.46 | $52.56 | 442 |
| 2025-09-12 | 52.37 | $52.42 | 145 |
| 2025-09-11 | 52.31 | $52.49 | 200 |
| 2025-09-10 | 52.21 | $52.37 | 145 |
| 2025-09-09 | 52.12 | $52.22 | 200 |
| 2025-09-08 | 52.05 | $52.30 | 6917 |
| 2025-09-05 | 51.95 | $52.20 | 2614 |
| 2025-09-04 | 51.84 | $51.99 | 1400 |
| 2025-09-03 | 51.78 | $51.71 | 1200 |
| 2025-09-02 | 51.80 | $51.51 | 738 |
| 2025-08-29 | 51.88 | $51.87 | 626 |
| 2025-08-28 | 51.86 | $51.92 | 1000 |
| 2025-08-27 | 51.83 | $51.90 | 600 |
| 2025-08-26 | 51.78 | $51.83 | 1400 |
| 2025-08-25 | 51.75 | $51.78 | 2200 |
| 2025-08-22 | 51.73 | $51.85 | 100 |
| 2025-08-21 | 51.68 | $51.54 | 633 |
| 2025-08-20 | 51.71 | $51.69 | 10317 |
| 2025-08-19 | 51.70 | $51.66 | 400 |
| 2025-08-18 | 51.69 | $51.58 | 326 |
| 2025-08-15 | 51.71 | $51.65 | 200 |
| 2025-08-14 | 51.71 | $51.66 | 1000 |
| 2025-08-13 | 51.70 | $51.79 | 800 |
| 2025-08-12 | 51.65 | $51.59 | 346 |
| 2025-08-11 | 51.65 | $51.54 | 2509 |
| 2025-08-08 | 51.66 | $51.51 | 700 |
| 2025-08-07 | 51.67 | $51.65 | 1838 |
| 2025-08-06 | 51.65 | $51.68 | 743 |
| 2025-08-05 | 51.61 | $51.67 | 218 |
| 2025-08-04 | 51.56 | $51.68 | 400 |
| 2025-08-01 | 51.49 | $51.64 | 4200 |
| 2025-07-31 | 51.42 | $51.43 | 536 |
| 2025-07-30 | 51.40 | $51.42 | 602 |
| 2025-07-29 | 51.37 | $51.51 | 1700 |
| 2025-07-28 | 51.31 | $51.33 | 700 |
| 2025-07-25 | 51.29 | $51.36 | 200 |
| 2025-07-24 | 51.26 | $51.28 | 1100 |
| 2025-07-23 | 51.24 | $51.31 | 714 |
| 2025-07-22 | 51.21 | $51.39 | 5701 |
| 2025-07-21 | 51.15 | $51.31 | 913 |
| 2025-07-18 | 51.09 | $51.16 | 1000 |
| 2025-07-17 | 51.07 | $51.03 | 749 |
| 2025-07-16 | 51.09 | $51.00 | 2526 |
| 2025-07-15 | 51.12 | $50.86 | 700 |
| 2025-07-14 | 51.20 | $51.01 | 2200 |
| 2025-07-11 | 51.25 | $50.99 | 1200 |
| 2025-07-10 | 51.31 | $51.22 | 6827 |
| 2025-07-09 | 51.31 | $51.15 | 1100 |
| 2025-07-08 | 51.33 | $50.98 | 900 |
| 2025-07-07 | 51.41 | $51.10 | 5500 |
| 2025-07-03 | 51.46 | $51.26 | 22100 |
| 2025-07-02 | 51.47 | $51.31 | 1229 |
| 2025-07-01 | 51.45 | $51.35 | 822 |
| 2025-06-30 | 51.42 | $51.55 | 2619 |
| 2025-06-27 | 51.31 | $51.40 | 1100 |
| 2025-06-26 | 51.23 | $51.36 | 2200 |
| 2025-06-25 | 51.13 | $51.22 | 600 |
| 2025-06-24 | 51.05 | $51.25 | 2517 |
| 2025-06-23 | 50.94 | $51.05 | 5522 |
| 2025-06-20 | 50.87 | $50.89 | 500 |
| 2025-06-18 | 50.83 | $50.83 | 203 |
| 2025-06-17 | 50.79 | $50.80 | 900 |
| 2025-06-16 | 50.76 | $50.76 | 45106 |
| 2025-06-13 | 50.73 | $50.73 | 1100 |
| 2025-06-12 | 50.70 | $50.87 | 35939 |
| 2025-06-11 | 50.62 | $50.72 | 800 |
| 2025-06-10 | 50.57 | $50.53 | 2107 |
| 2025-06-09 | 50.56 | $50.47 | 800 |
| 2025-06-06 | 50.57 | $50.34 | 100 |
| 2025-06-05 | 50.62 | $50.56 | 1621 |
| 2025-06-04 | 50.61 | $50.73 | 100 |
| 2025-06-03 | 50.54 | $50.49 | 708118 |
| 2025-06-02 | 50.54 | $50.48 | 419 |
| 2025-05-30 | 50.53 | $50.72 | 2532 |
| 2025-05-29 | 50.44 | $50.60 | 107 |
| 2025-05-28 | 50.37 | $50.44 | 1100 |
| 2025-05-27 | 50.34 | $50.55 | 200 |
| 2025-05-23 | 50.27 | $50.26 | 100 |
| 2025-05-22 | 50.26 | $50.19 | 225 |
| 2025-05-21 | 50.28 | $50.03 | 1305 |
| 2025-05-20 | 50.36 | $50.40 | 200 |
| 2025-05-19 | 50.33 | $50.46 | 119 |
| 2025-05-16 | 50.28 | $50.42 | 100 |
| 2025-05-15 | 50.23 | $50.36 | 100 |
| 2025-05-14 | 50.19 | $50.06 | 132 |
| 2025-05-13 | 50.24 | $50.20 | 100 |
| 2025-05-12 | 50.25 | $50.16 | 215 |
| 2025-05-09 | 50.27 | $50.19 | 400 |
| 2025-05-08 | 50.30 | $50.16 | 100 |
| 2025-05-07 | 50.33 | $50.34 | 110 |
| 2025-05-06 | 50.32 | $50.24 | 1822 |
| 2025-05-05 | 50.33 | $50.17 | 200 |
| 2025-05-02 | 50.37 | $50.16 | 220 |
| 2025-05-01 | 50.42 | $50.28 | 936 |
| 2025-04-30 | 50.44 | $50.74 | 133 |
| 2025-04-29 | 50.33 | $50.76 | 142 |
| 2025-04-28 | 50.17 | $50.71 | 300 |
| 2025-04-25 | 50.00 | $50.57 | 100 |
| 2025-04-24 | 49.84 | $50.36 | 143 |
| 2025-04-23 | 49.72 | $49.97 | 1013 |
| 2025-04-22 | 49.69 | $49.84 | 324 |
| 2025-04-21 | 49.71 | $49.76 | 1000 |
| 2025-04-17 | 49.76 | $50.14 | 5100 |
| 2025-04-16 | 49.70 | $50.03 | 23100 |
| 2025-04-15 | 49.67 | $49.89 | 402 |
| 2025-04-14 | 49.69 | $49.70 | 100 |
| 2025-04-11 | 49.77 | $49.34 | 2500 |
| 2025-04-10 | 49.99 | $49.52 | 1746 |
| 2025-04-09 | 50.21 | $50.00 | 6333 |
| 2025-04-08 | 50.32 | $49.45 | 23106 |
| 2025-04-07 | 50.64 | $50.06 | 14738 |
| 2025-04-04 | 50.84 | $50.82 | 2900 |
| 2025-04-03 | 50.83 | $51.03 | 4911 |
| 2025-04-02 | 50.76 | $50.79 | 303 |
| 2025-04-01 | 50.75 | $50.75 | 100 |
| 2025-03-31 | 50.74 | $50.86 | 500 |
| 2025-03-28 | 50.70 | $50.82 | 200 |
| 2025-03-27 | 50.67 | $50.55 | 200 |
| 2025-03-26 | 50.71 | $50.61 | 1015 |
| 2025-03-25 | 50.74 | $50.70 | 2300 |
| 2025-03-24 | 50.75 | $50.67 | 429 |
| 2025-03-21 | 50.77 | $50.84 | 528 |
| 2025-03-20 | 50.73 | $50.87 | 540 |
| 2025-03-19 | 50.69 | $50.89 | 538 |
| 2025-03-18 | 50.62 | $50.68 | 800 |
| 2025-03-17 | 50.61 | $50.55 | 2817 |
| 2025-03-14 | 50.63 | $50.46 | 209 |
| 2025-03-13 | 50.69 | $50.49 | 211 |
| 2025-03-12 | 50.75 | $50.40 | 711 |
| 2025-03-11 | 50.85 | $50.54 | 4000 |
| 2025-03-10 | 50.93 | $50.79 | 345 |
| 2025-03-07 | 50.94 | $50.63 | 236 |
| 2025-03-06 | 51.01 | $50.70 | 747 |
| 2025-03-05 | 51.06 | $50.83 | 2707 |
| 2025-03-04 | 51.07 | $50.92 | 938 |
| 2025-03-03 | 51.06 | $51.00 | 500 |
| 2025-02-28 | 51.02 | $51.10 | 100 |
| 2025-02-27 | 50.93 | $50.97 | 100 |
| 2025-02-26 | 50.86 | $51.08 | 400 |
| 2025-02-25 | 50.73 | $51.00 | 200 |
| 2025-02-24 | 50.60 | $50.72 | 632 |
| 2025-02-21 | 50.53 | $50.65 | 100 |
| 2025-02-20 | 50.46 | $50.50 | 3346 |
| 2025-02-19 | 50.42 | $50.42 | 1000 |
| 2025-02-18 | 50.40 | $50.34 | 3019 |
| 2025-02-14 | 50.40 | $50.50 | 124 |
| 2025-02-13 | 50.34 | $50.34 | 329 |
| 2025-02-12 | 50.32 | $50.02 | 100 |
| 2025-02-11 | 50.40 | $50.24 | 100 |
| 2025-02-10 | 50.42 | $50.34 | 1400 |
| 2025-02-07 | 50.42 | $50.28 | 2800 |
| 2025-02-06 | 50.43 | $50.43 | 4841 |
| 2025-02-05 | 50.39 | $50.50 | 13535 |
| 2025-02-04 | 50.32 | $50.22 | 19900 |
| 2025-02-03 | 50.32 | $50.17 | 1740 |
| 2025-01-31 | 50.34 | $50.33 | 900 |
| 2025-01-30 | 50.31 | $50.44 | 1522 |
| 2025-01-29 | 50.24 | $50.37 | 1300 |
| 2025-01-28 | 50.17 | $50.40 | 2800 |
| 2025-01-27 | 50.07 | $50.44 | 1901 |
| 2025-01-24 | 49.95 | $50.17 | 800 |
| 2025-01-23 | 49.88 | $50.06 | 57830 |
| 2025-01-22 | 49.84 | $50.09 | 500 |
| 2025-01-21 | 49.78 | $50.21 | 5200 |
| 2025-01-17 | 49.67 | $50.04 | 900 |
| 2025-01-16 | 49.59 | $50.03 | 800 |
| 2025-01-15 | 49.50 | $49.90 | 100 |
| 2025-01-14 | 49.44 | $49.40 | 500 |
| 2025-01-13 | 49.54 | $49.38 | 1224 |
| 2025-01-10 | 49.66 | $49.49 | 2629 |
| 2025-01-08 | 49.78 | $49.81 | 203 |
| 2025-01-07 | 49.84 | $49.76 | 700 |
| 2025-01-06 | 49.92 | $49.92 | 1200 |
| 2025-01-03 | 49.98 | $49.97 | 1700 |
| 2025-01-02 | 50.04 | $50.08 | 1247 |
| 2024-12-31 | 50.08 | $50.04 | 200 |
| 2024-12-30 | 50.15 | $50.15 | 232 |
| 2024-12-27 | 50.20 | $50.16 | 300 |
| 2024-12-26 | 50.27 | $50.30 | 300 |
| 2024-12-24 | 50.30 | $50.23 | 100 |
| 2024-12-23 | 50.37 | $50.15 | 206 |
| 2024-12-20 | 50.49 | $50.26 | 136 |
| 2024-12-19 | 50.59 | $50.09 | 749 |
| 2024-12-18 | 50.78 | $50.26 | 1002 |
| 2024-12-17 | 50.95 | $50.72 | 300 |
| 2024-12-16 | 51.01 | $50.75 | 300 |
| 2024-12-13 | 51.08 | $50.71 | 526 |
| 2024-12-12 | 51.17 | $50.89 | 2506 |
| 2024-12-11 | 51.23 | $51.11 | 200 |
| 2024-12-10 | 51.22 | $51.14 | 1909 |
| 2024-12-09 | 51.20 | $51.16 | 3400 |
| 2024-12-06 | 51.17 | $51.26 | 644 |
| 2024-12-05 | 51.10 | $51.14 | 800 |
| 2024-12-04 | 51.05 | $51.14 | 1147 |
| 2024-12-03 | 50.98 | $51.00 | 12904 |
| 2024-12-02 | 50.94 | $51.06 | 2649 |
| 2024-11-29 | 50.88 | $51.23 | 1400 |
| 2024-11-27 | 50.74 | $51.02 | 103 |
| 2024-11-26 | 50.64 | $50.85 | 2102 |
| 2024-11-25 | 50.58 | $50.96 | 2300 |
| 2024-11-22 | 50.47 | $50.55 | 19700 |
| 2024-11-21 | 50.46 | $50.77 | 9739 |
| 2024-11-20 | 50.39 | $50.51 | 1110 |
| 2024-11-19 | 50.39 | $50.59 | 131 |
| 2024-11-18 | 50.37 | $50.52 | 2400 |
| 2024-11-15 | 50.37 | $50.44 | 1200 |
| 2024-11-14 | 50.39 | $50.38 | 846 |
| 2024-11-13 | 50.45 | $50.45 | 100 |
| 2024-11-12 | 50.50 | $50.51 | 101 |
| 2024-11-11 | 50.55 | $50.82 | 300 |
| 2024-11-08 | 50.51 | $50.91 | — |
| 2024-11-07 | 50.45 | $50.84 | 200 |
| 2024-11-06 | 50.39 | $50.38 | 1100 |
| 2024-11-05 | 50.48 | $50.70 | 417 |
| 2024-11-04 | 50.49 | $50.58 | 100 |
| 2024-11-01 | 50.54 | $50.34 | 3300 |
| 2024-10-31 | 50.69 | $50.72 | 2400 |
| 2024-10-30 | 50.76 | $50.83 | 642 |
| 2024-10-29 | 50.81 | $50.94 | 700 |
| 2024-10-28 | 50.84 | $50.88 | 3225 |
| 2024-10-25 | 50.90 | $50.93 | 100 |
| 2024-10-24 | 50.97 | $51.02 | 800 |
| 2024-10-23 | 51.03 | $50.92 | 100 |
| 2024-10-22 | 51.14 | $51.07 | 500 |
| 2024-10-21 | 51.23 | $51.05 | 1200 |
| 2024-10-18 | 51.35 | $51.44 | 200 |
| 2024-10-17 | 51.37 | $51.43 | 600 |
| 2024-10-16 | 51.41 | $51.69 | 1109 |
| 2024-10-15 | 51.37 | $51.56 | 936 |
| 2024-10-14 | 51.37 | $51.41 | 636 |
| 2024-10-11 | 51.43 | $51.46 | 600 |
| 2024-10-10 | 51.48 | $51.39 | 413 |
| 2024-10-09 | 51.57 | $51.36 | 243 |
| 2024-10-08 | 51.70 | $51.46 | 1425 |
| 2024-10-07 | 51.82 | $51.39 | 3134 |
| 2024-10-04 | 51.99 | $51.57 | 239 |
| 2024-10-03 | 52.14 | $51.86 | 211 |
| 2024-10-02 | 52.23 | $52.09 | 1535 |
| 2024-10-01 | 52.27 | $52.15 | 2100 |
| 2024-09-30 | 52.29 | $52.16 | 300 |
| 2024-09-27 | 52.31 | $52.29 | 700 |
| 2024-09-26 | 52.30 | $52.11 | 706 |
| 2024-09-25 | 52.34 | $52.13 | 3233 |
| 2024-09-24 | 52.37 | $52.32 | 203 |
| 2024-09-23 | 52.35 | $52.25 | 100 |
| 2024-09-20 | 52.34 | $52.27 | 10249 |
| 2024-09-19 | 52.32 | $52.22 | 1636 |
| 2024-09-18 | 52.30 | $52.18 | 416 |
| 2024-09-17 | 52.29 | $52.30 | 835 |
| 2024-09-16 | 52.24 | $52.33 | 315 |
| 2024-09-13 | 52.15 | $52.20 | 206 |
| 2024-09-12 | 52.09 | $52.06 | 12100 |
| 2024-09-11 | 52.06 | $52.08 | 202 |
| 2024-09-10 | 52.00 | $52.09 | 1100 |
| 2024-09-09 | 51.93 | $51.99 | 1812 |
| 2024-09-06 | 51.87 | $51.91 | 235 |
| 2024-09-05 | 51.82 | $51.87 | 1700 |
| 2024-09-04 | 51.76 | $51.72 | 900 |
| 2024-09-03 | 51.74 | $51.49 | 2900 |
| 2024-08-30 | 51.78 | $51.53 | 233 |
| 2024-08-29 | 51.81 | $51.64 | 303 |
| 2024-08-28 | 51.81 | $51.66 | 800 |
| 2024-08-27 | 51.79 | $51.73 | 1914 |
| 2024-08-26 | 51.75 | $51.73 | 100 |
| 2024-08-23 | 51.69 | $51.77 | 100 |
| 2024-08-22 | 51.60 | $51.49 | 1100 |
| 2024-08-21 | 51.57 | $51.65 | 900 |
| 2024-08-20 | 51.49 | $51.57 | 4231 |
| 2024-08-19 | 51.40 | $51.46 | 4719 |
| 2024-08-16 | 51.33 | $51.37 | 100 |
| 2024-08-15 | 51.26 | $51.23 | 237 |
| 2024-08-14 | 51.22 | $51.41 | 100 |
| 2024-08-13 | 51.11 | $51.27 | 620 |
| 2024-08-12 | 51.01 | $51.03 | 3829 |
| 2024-08-09 | 50.97 | $50.95 | 500 |
| 2024-08-08 | 50.94 | $50.73 | 1200 |
| 2024-08-07 | 50.97 | $50.74 | 100 |
| 2024-08-06 | 51.00 | $50.88 | 2900 |
| 2024-08-05 | 50.99 | $51.07 | 4700 |
| 2024-08-02 | 50.91 | $51.24 | 1003 |
| 2024-08-01 | 50.75 | $50.86 | — |
| 2024-07-31 | 50.68 | $50.89 | 200 |
| 2024-07-30 | 50.58 | $50.67 | — |
| 2024-07-29 | 50.53 | $50.64 | 700 |
| 2024-07-26 | 50.47 | $50.53 | 800 |
| 2024-07-25 | 50.43 | $50.31 | 100 |
| 2024-07-24 | 50.45 | $50.21 | 100 |
| 2024-07-23 | 50.51 | $50.37 | 127 |
| 2024-07-22 | 50.52 | $50.37 | 100 |
| 2024-07-19 | 50.54 | $50.35 | — |
| 2024-07-18 | 50.56 | $50.48 | 100 |
| 2024-07-17 | 50.54 | $50.62 | 100 |
| 2024-07-16 | 50.46 | $50.62 | 7501 |
| 2024-07-15 | 50.37 | $50.45 | 1446 |
| 2024-07-12 | 50.31 | $50.59 | — |
| 2024-07-11 | 50.19 | $50.44 | 300 |
| 2024-07-10 | 50.09 | $50.19 | 100 |
| 2024-07-09 | 50.05 | $50.11 | 101 |
| 2024-07-08 | 50.02 | $50.20 | 100 |
| 2024-07-05 | 49.95 | $50.19 | 115 |
| 2024-07-03 | 49.87 | $49.95 | 100 |
| 2024-07-02 | 49.85 | $49.64 | 100 |
| 2024-07-01 | 49.93 | $49.43 | 1403 |
| 2024-06-28 | 50.08 | $49.86 | 100 |
| 2024-06-27 | 50.13 | $50.02 | 641 |
| 2024-06-26 | 50.15 | $49.90 | 113 |
| 2024-06-25 | 50.19 | $50.12 | — |
| 2024-06-24 | 50.18 | $50.12 | — |
| 2024-06-21 | 50.16 | $50.10 | 100 |
| 2024-06-20 | 50.14 | $50.07 | 502 |
| 2024-06-18 | 50.12 | $50.18 | 600 |
| 2024-06-17 | 50.06 | $50.01 | 630 |
| 2024-06-14 | 50.04 | $50.17 | 100 |
| 2024-06-13 | 49.96 | $50.18 | 702 |
| 2024-06-12 | 49.86 | $49.97 | 800 |
| 2024-06-11 | 49.80 | $49.72 | — |
| 2024-06-10 | 49.80 | $49.57 | — |
| 2024-06-07 | 49.85 | $49.62 | 400 |
| 2024-06-06 | 49.89 | $49.99 | 215 |
| 2024-06-05 | 49.82 | $50.00 | 7431 |
| 2024-06-04 | 49.73 | $49.85 | 913 |
| 2024-06-03 | 49.67 | $49.71 | 17000 |
| 2024-05-31 | 49.64 | $49.70 | 2018 |
| 2024-05-30 | 49.60 | $49.48 | 100 |
| 2024-05-29 | 49.62 | $49.26 | 1900 |
| 2024-05-28 | 49.71 | $49.39 | 1100 |
| 2024-05-24 | 49.78 | $49.62 | 100 |
| 2024-05-23 | 49.79 | $49.53 | 500 |
| 2024-05-22 | 49.82 | $49.71 | 502 |
| 2024-05-21 | 49.81 | $49.79 | 205 |
| 2024-05-20 | 49.76 | $49.70 | 1600 |
| 2024-05-17 | 49.73 | $49.75 | 402 |
| 2024-05-16 | 49.67 | $49.80 | 1226 |
| 2024-05-15 | 49.58 | $49.86 | 100 |
| 2024-05-14 | 49.45 | $49.50 | 208 |
| 2024-05-13 | 49.40 | $49.37 | 705 |
| 2024-05-10 | 49.38 | $49.35 | 306 |
| 2024-05-09 | 49.36 | $49.51 | 100 |
| 2024-05-08 | 49.29 | $49.46 | 109 |
| 2024-05-07 | 49.22 | $49.56 | 1700 |
| 2024-05-06 | 49.10 | $49.52 | 2921 |
| 2024-05-03 | 48.97 | $49.45 | 3001 |
| 2024-05-02 | 48.83 | $49.16 | 900 |
| 2024-05-01 | 48.76 | $48.87 | 7117 |
| 2024-04-30 | 48.77 | $48.90 | 1501 |
| 2024-04-29 | 48.77 | $49.09 | 1800 |
| 2024-04-26 | 48.72 | $48.96 | 4611 |
| 2024-04-25 | 48.71 | $48.80 | 546 |
| 2024-04-24 | 48.74 | $48.92 | 1800 |
| 2024-04-23 | 48.76 | $49.06 | 400 |
| 2024-04-22 | 48.73 | $48.93 | 1201 |
| 2024-04-19 | 48.75 | $48.83 | 900 |
| 2024-04-18 | 48.81 | $48.79 | 1200 |
| 2024-04-17 | 48.91 | $48.92 | 412 |
| 2024-04-16 | 48.99 | $48.68 | 100 |
| 2024-04-15 | 49.16 | $48.80 | 3815 |
| 2024-04-12 | 49.35 | $49.20 | 6800 |
| 2024-04-11 | 49.44 | $49.15 | 1000 |
| 2024-04-10 | 49.59 | $49.19 | 122 |
| 2024-04-09 | 49.75 | $49.77 | 100 |
| 2024-04-08 | 49.76 | $49.61 | 100 |
| 2024-04-05 | 49.83 | $49.66 | 800 |
| 2024-04-04 | 49.90 | $49.82 | 231 |
| 2024-04-03 | 49.93 | $49.75 | 100 |
| 2024-04-02 | 50.00 | $49.70 | 200 |
| 2024-04-01 | 50.09 | $49.75 | 642 |
| 2024-03-28 | 50.19 | $50.30 | 100 |
| 2024-03-27 | 50.14 | $50.31 | 2100 |
| 2024-03-26 | 50.07 | $50.06 | 200 |
| 2024-03-25 | 50.06 | $50.10 | — |
| 2024-03-22 | 50.04 | $50.22 | — |
| 2024-03-21 | 49.98 | $50.08 | — |
| 2024-03-20 | 49.95 | $50.02 | 200 |
| 2024-03-19 | 49.93 | $49.91 | 100 |
| 2024-03-18 | 49.94 | $49.76 | 6211 |
| 2024-03-15 | 50.00 | $49.81 | 500 |
| 2024-03-14 | 50.06 | $49.81 | 311 |
| 2024-03-13 | 50.13 | $50.12 | 100 |
| 2024-03-12 | 50.11 | $50.13 | 100 |
| 2024-03-11 | 50.09 | $50.25 | — |
| 2024-03-08 | 50.03 | $50.28 | 100 |
| 2024-03-07 | 49.94 | $50.21 | 100 |
| 2024-03-06 | 49.86 | $50.05 | 8002 |
| 2024-03-05 | 49.81 | $49.98 | 402 |
| 2024-03-04 | 49.77 | $49.79 | — |
| 2024-03-01 | 49.79 | $49.88 | 100 |
| 2024-02-29 | 49.78 | $49.87 | 100 |
| 2024-02-28 | 49.78 | $49.80 | — |
| 2024-02-27 | 49.80 | $49.81 | — |
| 2024-02-26 | 49.82 | $49.82 | 100 |
| 2024-02-23 | 49.85 | $49.97 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.57
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.71
Average
50.96
Maximum
71.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.57 | $50.55 | 8541 |
| 2026-07-23 | 36.75 | $50.52 | 10600 |
| 2026-07-22 | 39.22 | $50.67 | 5400 |
| 2026-07-21 | 40.96 | $50.77 | 5908 |
| 2026-07-20 | 42.96 | $50.88 | 5200 |
| 2026-07-17 | 45.64 | $51.02 | 11000 |
| 2026-07-16 | 44.70 | $50.98 | 4500 |
| 2026-07-15 | 46.03 | $51.05 | 10400 |
| 2026-07-14 | 42.07 | $50.88 | 10100 |
| 2026-07-13 | 38.28 | $50.73 | 8607 |
| 2026-07-10 | 41.93 | $50.94 | 13400 |
| 2026-07-09 | 42.67 | $50.98 | 19014 |
| 2026-07-08 | 42.43 | $50.97 | 102300 |
| 2026-07-07 | 43.64 | $51.04 | 15300 |
| 2026-07-06 | 48.55 | $51.30 | 27800 |
| 2026-07-02 | 47.69 | $51.26 | 14230 |
| 2026-07-01 | 45.97 | $51.18 | 30025 |
| 2026-06-30 | 50.71 | $51.42 | 19125 |
| 2026-06-29 | 55.71 | $51.64 | 9900 |
| 2026-06-26 | 55.13 | $51.61 | 7000 |
| 2026-06-25 | 53.61 | $51.53 | 21522 |
| 2026-06-24 | 52.47 | $51.47 | 13500 |
| 2026-06-23 | 49.29 | $51.31 | 32400 |
| 2026-06-22 | 47.41 | $51.22 | 45000 |
| 2026-06-18 | 49.75 | $51.34 | 30220 |
| 2026-06-17 | 47.07 | $51.21 | 7500 |
| 2026-06-16 | 51.70 | $51.44 | 6525 |
| 2026-06-15 | 50.29 | $51.37 | 13810 |
| 2026-06-12 | 49.07 | $51.31 | 3500 |
| 2026-06-11 | 50.04 | $51.36 | 36600 |
| 2026-06-10 | 42.98 | $51.03 | 53800 |
| 2026-06-09 | 44.80 | $51.13 | 25007 |
| 2026-06-08 | 41.75 | $51.00 | 12700 |
| 2026-06-05 | 41.92 | $51.01 | 43700 |
| 2026-06-04 | 46.99 | $51.29 | 14500 |
| 2026-06-03 | 46.11 | $51.25 | 59400 |
| 2026-06-02 | 47.61 | $51.33 | 69000 |
| 2026-06-01 | 48.18 | $51.36 | 13500 |
| 2026-05-29 | 53.36 | $51.62 | 10200 |
| 2026-05-28 | 52.04 | $51.55 | 21000 |
| 2026-05-27 | 49.72 | $51.43 | 14100 |
| 2026-05-26 | 48.34 | $51.36 | 22500 |
| 2026-05-22 | 45.06 | $51.20 | 18400 |
| 2026-05-21 | 44.00 | $51.15 | 7143 |
| 2026-05-20 | 42.96 | $51.10 | 9349 |
| 2026-05-19 | 35.69 | $50.78 | 5031 |
| 2026-05-18 | 39.09 | $51.01 | 8600 |
| 2026-05-15 | 39.88 | $51.06 | 4600 |
| 2026-05-14 | 44.65 | $51.34 | 6146 |
| 2026-05-13 | 45.57 | $51.39 | 6600 |
| 2026-05-12 | 44.70 | $51.35 | 13400 |
| 2026-05-11 | 47.40 | $51.50 | 27100 |
| 2026-05-08 | 48.71 | $51.57 | 1700 |
| 2026-05-07 | 45.66 | $51.42 | 15523 |
| 2026-05-06 | 48.59 | $51.58 | 8700 |
| 2026-05-05 | 43.66 | $51.35 | 25600 |
| 2026-05-04 | 41.58 | $51.26 | 8604 |
| 2026-05-01 | 44.16 | $51.41 | 16036 |
| 2026-04-30 | 46.54 | $51.54 | 8529 |
| 2026-04-29 | 44.58 | $51.45 | 5200 |
| 2026-04-28 | 48.53 | $51.66 | 13017 |
| 2026-04-27 | 49.12 | $51.69 | 11819 |
| 2026-04-24 | 51.30 | $51.80 | 5119 |
| 2026-04-23 | 50.35 | $51.75 | 10500 |
| 2026-04-22 | 52.49 | $51.86 | 25100 |
| 2026-04-21 | 51.24 | $51.79 | 15100 |
| 2026-04-20 | 54.56 | $51.96 | 35500 |
| 2026-04-17 | 54.39 | $51.95 | 6500 |
| 2026-04-16 | 50.27 | $51.71 | 18648 |
| 2026-04-15 | 52.33 | $51.82 | 6100 |
| 2026-04-14 | 53.66 | $51.89 | 9700 |
| 2026-04-13 | 50.78 | $51.72 | 11100 |
| 2026-04-10 | 48.07 | $51.57 | 3746 |
| 2026-04-09 | 49.62 | $51.66 | 9400 |
| 2026-04-08 | 48.93 | $51.62 | 11300 |
| 2026-04-07 | 45.90 | $51.45 | 17300 |
| 2026-04-06 | 44.05 | $51.35 | 17004 |
| 2026-04-02 | 44.93 | $51.41 | 44500 |
| 2026-04-01 | 42.95 | $51.30 | 17708 |
| 2026-03-31 | 44.75 | $51.43 | 32400 |
| 2026-03-30 | 39.35 | $51.14 | 20300 |
| 2026-03-27 | 34.98 | $50.93 | 14626 |
| 2026-03-26 | 35.80 | $51.00 | 30300 |
| 2026-03-25 | 40.12 | $51.34 | 20600 |
| 2026-03-24 | 37.15 | $51.20 | 13415 |
| 2026-03-23 | 38.44 | $51.30 | 16100 |
| 2026-03-20 | 33.13 | $51.06 | 19101 |
| 2026-03-19 | 39.63 | $51.54 | 11500 |
| 2026-03-18 | 36.94 | $51.43 | 24500 |
| 2026-03-17 | 41.22 | $51.70 | 13300 |
| 2026-03-16 | 34.84 | $51.46 | 12000 |
| 2026-03-13 | 28.71 | $51.26 | 11627 |
| 2026-03-12 | 30.92 | $51.42 | 19600 |
| 2026-03-11 | 35.83 | $51.72 | 16617 |
| 2026-03-10 | 40.76 | $51.96 | 11000 |
| 2026-03-09 | 46.02 | $52.17 | 9944 |
| 2026-03-06 | 39.68 | $51.99 | 29207 |
| 2026-03-05 | 43.75 | $52.14 | 29200 |
| 2026-03-04 | 48.12 | $52.28 | 11732 |
| 2026-03-03 | 48.12 | $52.28 | 15700 |
| 2026-03-02 | 49.39 | $52.32 | 27800 |
| 2026-02-27 | 62.81 | $52.66 | 14200 |
| 2026-02-26 | 61.64 | $52.62 | 14727 |
| 2026-02-25 | 61.36 | $52.61 | 23400 |
| 2026-02-24 | 62.70 | $52.64 | 16308 |
| 2026-02-23 | 63.57 | $52.66 | 20910 |
| 2026-02-20 | 62.06 | $52.60 | 30041 |
| 2026-02-19 | 61.55 | $52.58 | 38829 |
| 2026-02-18 | 60.55 | $52.54 | 28940 |
| 2026-02-17 | 61.31 | $52.56 | 26031 |
| 2026-02-13 | 61.08 | $52.55 | 8807 |
| 2026-02-12 | 57.45 | $52.40 | 17300 |
| 2026-02-11 | 52.09 | $52.21 | 17900 |
| 2026-02-10 | 54.49 | $52.28 | 33031 |
| 2026-02-09 | 51.12 | $52.17 | 10300 |
| 2026-02-06 | 51.12 | $52.17 | 18736 |
| 2026-02-05 | 51.43 | $52.18 | 32617 |
| 2026-02-04 | 44.68 | $51.97 | 13700 |
| 2026-02-03 | 45.25 | $51.99 | 21200 |
| 2026-02-02 | 45.53 | $52.00 | 148541 |
| 2026-01-30 | 51.48 | $52.20 | 16700 |
| 2026-01-29 | 51.48 | $52.20 | 30641 |
| 2026-01-28 | 50.61 | $52.17 | 35100 |
| 2026-01-27 | 51.19 | $52.19 | 49200 |
| 2026-01-26 | 51.47 | $52.20 | 36100 |
| 2026-01-23 | 50.70 | $52.17 | 55700 |
| 2026-01-22 | 50.96 | $52.18 | 78021 |
| 2026-01-21 | 49.24 | $52.11 | 60100 |
| 2026-01-20 | 43.62 | $51.90 | 39308 |
| 2026-01-16 | 48.75 | $52.11 | 66500 |
| 2026-01-15 | 51.20 | $52.20 | 66012 |
| 2026-01-14 | 54.07 | $52.30 | 256827 |
| 2026-01-13 | 51.48 | $52.20 | 52400 |
| 2026-01-12 | 47.56 | $52.06 | 54337 |
| 2026-01-09 | 49.74 | $52.14 | 157200 |
| 2026-01-08 | 46.85 | $52.04 | 101003 |
| 2026-01-07 | 50.14 | $52.16 | 99300 |
| 2026-01-06 | 49.86 | $52.15 | 92100 |
| 2026-01-05 | 49.60 | $52.14 | 105500 |
| 2026-01-02 | 46.61 | $52.03 | 19100 |
| 2025-12-31 | 46.85 | $52.04 | 8900 |
| 2025-12-30 | 50.03 | $52.17 | 12836 |
| 2025-12-29 | 56.77 | $52.41 | 9800 |
| 2025-12-26 | 55.09 | $52.34 | 3114 |
| 2025-12-24 | 53.63 | $52.28 | 13230 |
| 2025-12-23 | 49.73 | $52.13 | 94600 |
| 2025-12-22 | 50.00 | $52.14 | 14600 |
| 2025-12-19 | 49.48 | $52.12 | 33900 |
| 2025-12-18 | 52.29 | $52.23 | 69407 |
| 2025-12-17 | 48.24 | $52.07 | 34021 |
| 2025-12-16 | 48.98 | $52.10 | 98400 |
| 2025-12-15 | 46.91 | $52.02 | 91700 |
| 2025-12-12 | 45.60 | $51.97 | 13900 |
| 2025-12-11 | 50.57 | $52.18 | 7123 |
| 2025-12-10 | 50.57 | $52.18 | 33400 |
| 2025-12-09 | 46.02 | $52.00 | 53700 |
| 2025-12-08 | 47.17 | $52.05 | 9600 |
| 2025-12-05 | 48.78 | $52.12 | 27038 |
| 2025-12-04 | 49.48 | $52.15 | 12842 |
| 2025-12-03 | 52.29 | $52.27 | 18412 |
| 2025-12-02 | 49.08 | $52.13 | 16800 |
| 2025-12-01 | 47.89 | $52.08 | 4600 |
| 2025-11-28 | 57.29 | $52.45 | 4300 |
| 2025-11-26 | 58.77 | $52.50 | 9400 |
| 2025-11-25 | 56.64 | $52.40 | 14400 |
| 2025-11-24 | 53.44 | $52.26 | 6738 |
| 2025-11-21 | 49.67 | $52.11 | 2200 |
| 2025-11-20 | 45.46 | $51.96 | 3322 |
| 2025-11-19 | 43.05 | $51.88 | 1400 |
| 2025-11-18 | 43.97 | $51.92 | 1815 |
| 2025-11-17 | 42.21 | $51.86 | 8100 |
| 2025-11-14 | 42.63 | $51.88 | 4414 |
| 2025-11-13 | 44.11 | $51.95 | 3532 |
| 2025-11-12 | 47.46 | $52.10 | 1241 |
| 2025-11-11 | 48.87 | $52.16 | 2013 |
| 2025-11-10 | 44.71 | $52.00 | 4700 |
| 2025-11-07 | 43.89 | $51.97 | 4212 |
| 2025-11-06 | 45.16 | $52.03 | 2000 |
| 2025-11-05 | 39.66 | $51.83 | 400 |
| 2025-11-04 | 41.85 | $51.94 | 3711 |
| 2025-11-03 | 40.43 | $51.89 | 2200 |
| 2025-10-31 | 47.23 | $52.20 | 6600 |
| 2025-10-30 | 49.80 | $52.30 | 4232 |
| 2025-10-29 | 53.69 | $52.44 | 3300 |
| 2025-10-28 | 60.40 | $52.65 | 5000 |
| 2025-10-27 | 62.52 | $52.71 | 2209 |
| 2025-10-24 | 61.23 | $52.65 | 729 |
| 2025-10-23 | 58.50 | $52.53 | 64800 |
| 2025-10-22 | 61.59 | $52.62 | 3504 |
| 2025-10-21 | 61.15 | $52.60 | 2834 |
| 2025-10-20 | 60.73 | $52.58 | 718 |
| 2025-10-17 | 58.39 | $52.47 | 4000 |
| 2025-10-16 | 60.90 | $52.55 | 2633 |
| 2025-10-15 | 58.12 | $52.42 | 21000 |
| 2025-10-14 | 57.00 | $52.37 | 100 |
| 2025-10-13 | 54.94 | $52.28 | 639 |
| 2025-10-10 | 51.51 | $52.14 | 211 |
| 2025-10-09 | 49.69 | $52.07 | 2007 |
| 2025-10-08 | 52.36 | $52.17 | 338 |
| 2025-10-07 | 54.87 | $52.26 | 47020 |
| 2025-10-06 | 52.20 | $52.15 | 500 |
| 2025-10-03 | 55.92 | $52.28 | 1430 |
| 2025-10-02 | 58.03 | $52.35 | 41700 |
| 2025-10-01 | 55.76 | $52.25 | 2022 |
| 2025-09-30 | 57.53 | $52.31 | 41624 |
| 2025-09-29 | 57.10 | $52.29 | 1527 |
| 2025-09-26 | 54.23 | $52.16 | 100 |
| 2025-09-25 | 53.78 | $52.14 | 442 |
| 2025-09-24 | 57.27 | $52.27 | 617 |
| 2025-09-23 | 61.66 | $52.42 | 500 |
| 2025-09-22 | 60.51 | $52.36 | 2200 |
| 2025-09-19 | 62.90 | $52.44 | 929 |
| 2025-09-18 | 62.55 | $52.42 | 800 |
| 2025-09-17 | 63.12 | $52.44 | 1200 |
| 2025-09-16 | 67.17 | $52.58 | 416 |
| 2025-09-15 | 66.88 | $52.56 | 442 |
| 2025-09-12 | 64.83 | $52.42 | 145 |
| 2025-09-11 | 66.80 | $52.49 | 200 |
| 2025-09-10 | 65.07 | $52.37 | 145 |
| 2025-09-09 | 62.76 | $52.22 | 200 |
| 2025-09-08 | 64.93 | $52.30 | 6917 |
| 2025-09-05 | 63.43 | $52.20 | 2614 |
| 2025-09-04 | 60.02 | $51.99 | 1400 |
| 2025-09-03 | 54.65 | $51.71 | 1200 |
| 2025-09-02 | 50.11 | $51.51 | 738 |
| 2025-08-29 | 60.47 | $51.87 | 626 |
| 2025-08-28 | 62.16 | $51.92 | 1000 |
| 2025-08-27 | 61.75 | $51.90 | 600 |
| 2025-08-26 | 60.33 | $51.83 | 1400 |
| 2025-08-25 | 59.31 | $51.78 | 2200 |
| 2025-08-22 | 61.42 | $51.85 | 100 |
| 2025-08-21 | 54.62 | $51.54 | 633 |
| 2025-08-20 | 59.43 | $51.69 | 10317 |
| 2025-08-19 | 58.74 | $51.66 | 400 |
| 2025-08-18 | 56.88 | $51.58 | 326 |
| 2025-08-15 | 59.10 | $51.65 | 200 |
| 2025-08-14 | 59.41 | $51.66 | 1000 |
| 2025-08-13 | 63.59 | $51.79 | 800 |
| 2025-08-12 | 59.42 | $51.59 | 346 |
| 2025-08-11 | 58.29 | $51.54 | 2509 |
| 2025-08-08 | 57.61 | $51.51 | 700 |
| 2025-08-07 | 62.06 | $51.65 | 1838 |
| 2025-08-06 | 63.05 | $51.68 | 743 |
| 2025-08-05 | 62.87 | $51.67 | 218 |
| 2025-08-04 | 63.17 | $51.68 | 400 |
| 2025-08-01 | 62.48 | $51.64 | 4200 |
| 2025-07-31 | 58.60 | $51.43 | 536 |
| 2025-07-30 | 58.40 | $51.42 | 602 |
| 2025-07-29 | 60.85 | $51.51 | 1700 |
| 2025-07-28 | 57.46 | $51.33 | 700 |
| 2025-07-25 | 58.26 | $51.36 | 200 |
| 2025-07-24 | 56.74 | $51.28 | 1100 |
| 2025-07-23 | 57.49 | $51.31 | 714 |
| 2025-07-22 | 59.47 | $51.39 | 5701 |
| 2025-07-21 | 58.10 | $51.31 | 913 |
| 2025-07-18 | 55.41 | $51.16 | 1000 |
| 2025-07-17 | 52.92 | $51.03 | 749 |
| 2025-07-16 | 52.34 | $51.00 | 2526 |
| 2025-07-15 | 49.57 | $50.86 | 700 |
| 2025-07-14 | 52.68 | $51.01 | 2200 |
| 2025-07-11 | 52.30 | $50.99 | 1200 |
| 2025-07-10 | 57.33 | $51.22 | 6827 |
| 2025-07-09 | 56.11 | $51.15 | 1100 |
| 2025-07-08 | 53.01 | $50.98 | 900 |
| 2025-07-07 | 55.65 | $51.10 | 5500 |
| 2025-07-03 | 59.38 | $51.26 | 22100 |
| 2025-07-02 | 60.59 | $51.31 | 1229 |
| 2025-07-01 | 61.54 | $51.35 | 822 |
| 2025-06-30 | 66.50 | $51.55 | 2619 |
| 2025-06-27 | 64.46 | $51.40 | 1100 |
| 2025-06-26 | 63.90 | $51.36 | 2200 |
| 2025-06-25 | 61.92 | $51.22 | 600 |
| 2025-06-24 | 62.62 | $51.25 | 2517 |
| 2025-06-23 | 59.73 | $51.05 | 5522 |
| 2025-06-20 | 57.22 | $50.89 | 500 |
| 2025-06-18 | 56.25 | $50.83 | 203 |
| 2025-06-17 | 55.77 | $50.80 | 900 |
| 2025-06-16 | 55.15 | $50.76 | 45106 |
| 2025-06-13 | 54.70 | $50.73 | 1100 |
| 2025-06-12 | 57.26 | $50.87 | 35939 |
| 2025-06-11 | 55.12 | $50.72 | 800 |
| 2025-06-10 | 52.25 | $50.53 | 2107 |
| 2025-06-09 | 51.31 | $50.47 | 800 |
| 2025-06-06 | 49.27 | $50.34 | 100 |
| 2025-06-05 | 52.84 | $50.56 | 1621 |
| 2025-06-04 | 55.80 | $50.73 | 100 |
| 2025-06-03 | 52.20 | $50.49 | 708118 |
| 2025-06-02 | 52.05 | $50.48 | 419 |
| 2025-05-30 | 56.19 | $50.72 | 2532 |
| 2025-05-29 | 54.47 | $50.60 | 107 |
| 2025-05-28 | 52.09 | $50.44 | 1100 |
| 2025-05-27 | 53.93 | $50.55 | 200 |
| 2025-05-23 | 49.45 | $50.26 | 100 |
| 2025-05-22 | 48.29 | $50.19 | 225 |
| 2025-05-21 | 45.60 | $50.03 | 1305 |
| 2025-05-20 | 51.50 | $50.40 | 200 |
| 2025-05-19 | 52.55 | $50.46 | 119 |
| 2025-05-16 | 51.93 | $50.42 | 100 |
| 2025-05-15 | 51.01 | $50.36 | 100 |
| 2025-05-14 | 46.17 | $50.06 | 132 |
| 2025-05-13 | 48.29 | $50.20 | 100 |
| 2025-05-12 | 47.63 | $50.16 | 215 |
| 2025-05-09 | 48.07 | $50.19 | 400 |
| 2025-05-08 | 47.61 | $50.16 | 100 |
| 2025-05-07 | 50.09 | $50.34 | 110 |
| 2025-05-06 | 48.68 | $50.24 | 1822 |
| 2025-05-05 | 47.70 | $50.17 | 200 |
| 2025-05-02 | 47.56 | $50.16 | 220 |
| 2025-05-01 | 49.02 | $50.28 | 936 |
| 2025-04-30 | 55.18 | $50.74 | 133 |
| 2025-04-29 | 55.46 | $50.76 | 142 |
| 2025-04-28 | 54.91 | $50.71 | 300 |
| 2025-04-25 | 53.35 | $50.57 | 100 |
| 2025-04-24 | 50.94 | $50.36 | 143 |
| 2025-04-23 | 46.01 | $49.97 | 1013 |
| 2025-04-22 | 44.24 | $49.84 | 324 |
| 2025-04-21 | 43.15 | $49.76 | 1000 |
| 2025-04-17 | 47.33 | $50.14 | 5100 |
| 2025-04-16 | 45.89 | $50.03 | 23100 |
| 2025-04-15 | 44.04 | $49.89 | 402 |
| 2025-04-14 | 41.45 | $49.70 | 100 |
| 2025-04-11 | 36.15 | $49.34 | 2500 |
| 2025-04-10 | 37.78 | $49.52 | 1746 |
| 2025-04-09 | 42.63 | $50.00 | 6333 |
| 2025-04-08 | 33.30 | $49.45 | 23106 |
| 2025-04-07 | 40.19 | $50.06 | 14738 |
| 2025-04-04 | 53.22 | $50.82 | 2900 |
| 2025-04-03 | 58.18 | $51.03 | 4911 |
| 2025-04-02 | 53.47 | $50.79 | 303 |
| 2025-04-01 | 52.63 | $50.75 | 100 |
| 2025-03-31 | 55.25 | $50.86 | 500 |
| 2025-03-28 | 54.47 | $50.82 | 200 |
| 2025-03-27 | 48.72 | $50.55 | 200 |
| 2025-03-26 | 50.05 | $50.61 | 1015 |
| 2025-03-25 | 52.08 | $50.70 | 2300 |
| 2025-03-24 | 51.46 | $50.67 | 429 |
| 2025-03-21 | 55.34 | $50.84 | 528 |
| 2025-03-20 | 56.05 | $50.87 | 540 |
| 2025-03-19 | 56.50 | $50.89 | 538 |
| 2025-03-18 | 52.65 | $50.68 | 800 |
| 2025-03-17 | 50.04 | $50.55 | 2817 |
| 2025-03-14 | 48.16 | $50.46 | 209 |
| 2025-03-13 | 48.74 | $50.49 | 211 |
| 2025-03-12 | 46.92 | $50.40 | 711 |
| 2025-03-11 | 49.52 | $50.54 | 4000 |
| 2025-03-10 | 54.66 | $50.79 | 345 |
| 2025-03-07 | 51.61 | $50.63 | 236 |
| 2025-03-06 | 53.09 | $50.70 | 747 |
| 2025-03-05 | 55.93 | $50.83 | 2707 |
| 2025-03-04 | 57.97 | $50.92 | 938 |
| 2025-03-03 | 59.81 | $51.00 | 500 |
| 2025-02-28 | 62.16 | $51.10 | 100 |
| 2025-02-27 | 60.23 | $50.97 | 100 |
| 2025-02-26 | 62.80 | $51.08 | 400 |
| 2025-02-25 | 61.67 | $51.00 | 200 |
| 2025-02-24 | 57.37 | $50.72 | 632 |
| 2025-02-21 | 56.20 | $50.65 | 100 |
| 2025-02-20 | 53.61 | $50.50 | 3346 |
| 2025-02-19 | 52.18 | $50.42 | 1000 |
| 2025-02-18 | 50.74 | $50.34 | 3019 |
| 2025-02-14 | 53.83 | $50.50 | 124 |
| 2025-02-13 | 50.99 | $50.34 | 329 |
| 2025-02-12 | 44.53 | $50.02 | 100 |
| 2025-02-11 | 48.73 | $50.24 | 100 |
| 2025-02-10 | 50.80 | $50.34 | 1400 |
| 2025-02-07 | 49.58 | $50.28 | 2800 |
| 2025-02-06 | 52.68 | $50.43 | 4841 |
| 2025-02-05 | 54.18 | $50.50 | 13535 |
| 2025-02-04 | 48.61 | $50.22 | 19900 |
| 2025-02-03 | 47.53 | $50.17 | 1740 |
| 2025-01-31 | 50.78 | $50.33 | 900 |
| 2025-01-30 | 53.15 | $50.44 | 1522 |
| 2025-01-29 | 51.79 | $50.37 | 1300 |
| 2025-01-28 | 52.41 | $50.40 | 2800 |
| 2025-01-27 | 53.22 | $50.44 | 1901 |
| 2025-01-24 | 48.09 | $50.17 | 800 |
| 2025-01-23 | 45.78 | $50.06 | 57830 |
| 2025-01-22 | 46.32 | $50.09 | 500 |
| 2025-01-21 | 48.46 | $50.21 | 5200 |
| 2025-01-17 | 45.04 | $50.04 | 900 |
| 2025-01-16 | 44.84 | $50.03 | 800 |
| 2025-01-15 | 42.18 | $49.90 | 100 |
| 2025-01-14 | 29.84 | $49.40 | 500 |
| 2025-01-13 | 29.27 | $49.38 | 1224 |
| 2025-01-10 | 30.57 | $49.49 | 2629 |
| 2025-01-08 | 34.87 | $49.81 | 203 |
| 2025-01-07 | 33.48 | $49.76 | 700 |
| 2025-01-06 | 35.81 | $49.92 | 1200 |
| 2025-01-03 | 36.56 | $49.97 | 1700 |
| 2025-01-02 | 38.24 | $50.08 | 1247 |
| 2024-12-31 | 37.24 | $50.04 | 200 |
| 2024-12-30 | 38.88 | $50.15 | 232 |
| 2024-12-27 | 39.03 | $50.16 | 300 |
| 2024-12-26 | 41.11 | $50.30 | 300 |
| 2024-12-24 | 39.58 | $50.23 | 100 |
| 2024-12-23 | 37.82 | $50.15 | 206 |
| 2024-12-20 | 39.32 | $50.26 | 136 |
| 2024-12-19 | 35.58 | $50.09 | 749 |
| 2024-12-18 | 37.79 | $50.26 | 1002 |
| 2024-12-17 | 44.97 | $50.72 | 300 |
| 2024-12-16 | 45.51 | $50.75 | 300 |
| 2024-12-13 | 44.67 | $50.71 | 526 |
| 2024-12-12 | 47.80 | $50.89 | 2506 |
| 2024-12-11 | 52.04 | $51.11 | 200 |
| 2024-12-10 | 52.64 | $51.14 | 1909 |
| 2024-12-09 | 53.03 | $51.16 | 3400 |
| 2024-12-06 | 54.97 | $51.26 | 644 |
| 2024-12-05 | 53.01 | $51.14 | 800 |
| 2024-12-04 | 53.01 | $51.14 | 1147 |
| 2024-12-03 | 50.76 | $51.00 | 12904 |
| 2024-12-02 | 51.77 | $51.06 | 2649 |
| 2024-11-29 | 54.70 | $51.23 | 1400 |
| 2024-11-27 | 51.48 | $51.02 | 103 |
| 2024-11-26 | 48.68 | $50.85 | 2102 |
| 2024-11-25 | 50.47 | $50.96 | 2300 |
| 2024-11-22 | 43.04 | $50.55 | 19700 |
| 2024-11-21 | 46.61 | $50.77 | 9739 |
| 2024-11-20 | 41.13 | $50.51 | 1110 |
| 2024-11-19 | 42.40 | $50.59 | 131 |
| 2024-11-18 | 40.89 | $50.52 | 2400 |
| 2024-11-15 | 39.15 | $50.44 | 1200 |
| 2024-11-14 | 37.84 | $50.38 | 846 |
| 2024-11-13 | 38.76 | $50.45 | 100 |
| 2024-11-12 | 39.55 | $50.51 | 101 |
| 2024-11-11 | 43.90 | $50.82 | 300 |
| 2024-11-08 | 45.28 | $50.91 | — |
| 2024-11-07 | 43.98 | $50.84 | 200 |
| 2024-11-06 | 34.26 | $50.38 | 1100 |
| 2024-11-05 | 38.70 | $50.70 | 417 |
| 2024-11-04 | 35.73 | $50.58 | 100 |
| 2024-11-01 | 29.22 | $50.34 | 3300 |
| 2024-10-31 | 34.47 | $50.72 | 2400 |
| 2024-10-30 | 36.26 | $50.83 | 642 |
| 2024-10-29 | 38.15 | $50.94 | 700 |
| 2024-10-28 | 36.44 | $50.88 | 3225 |
| 2024-10-25 | 37.25 | $50.93 | 100 |
| 2024-10-24 | 38.74 | $51.02 | 800 |
| 2024-10-23 | 36.05 | $50.92 | 100 |
| 2024-10-22 | 38.45 | $51.07 | 500 |
| 2024-10-21 | 37.93 | $51.05 | 1200 |
| 2024-10-18 | 45.03 | $51.44 | 200 |
| 2024-10-17 | 44.78 | $51.43 | 600 |
| 2024-10-16 | 50.49 | $51.69 | 1109 |
| 2024-10-15 | 47.30 | $51.56 | 936 |
| 2024-10-14 | 43.29 | $51.41 | 636 |
| 2024-10-11 | 44.36 | $51.46 | 600 |
| 2024-10-10 | 42.47 | $51.39 | 413 |
| 2024-10-09 | 41.66 | $51.36 | 243 |
| 2024-10-08 | 43.60 | $51.46 | 1425 |
| 2024-10-07 | 41.80 | $51.39 | 3134 |
| 2024-10-04 | 45.33 | $51.57 | 239 |
| 2024-10-03 | 52.06 | $51.86 | 211 |
| 2024-10-02 | 58.62 | $52.09 | 1535 |
| 2024-10-01 | 60.51 | $52.15 | 2100 |
| 2024-09-30 | 60.82 | $52.16 | 300 |
| 2024-09-27 | 64.94 | $52.29 | 700 |
| 2024-09-26 | 61.51 | $52.11 | 706 |
| 2024-09-25 | 62.15 | $52.13 | 3233 |
| 2024-09-24 | 68.61 | $52.32 | 203 |
| 2024-09-23 | 67.42 | $52.25 | 100 |
| 2024-09-20 | 68.12 | $52.27 | 10249 |
| 2024-09-19 | 67.32 | $52.22 | 1636 |
| 2024-09-18 | 66.68 | $52.18 | 416 |
| 2024-09-17 | 70.60 | $52.30 | 835 |
| 2024-09-16 | 71.60 | $52.33 | 315 |
| 2024-09-13 | 69.84 | $52.20 | 206 |
| 2024-09-12 | 67.80 | $52.06 | 12100 |
| 2024-09-11 | 68.43 | $52.08 | 202 |
| 2024-09-10 | 68.73 | $52.09 | 1100 |
| 2024-09-09 | 67.36 | $51.99 | 1812 |
| 2024-09-06 | 66.24 | $51.91 | 235 |
| 2024-09-05 | 65.67 | $51.87 | 1700 |
| 2024-09-04 | 63.51 | $51.72 | 900 |
| 2024-09-03 | 59.82 | $51.49 | 2900 |
| 2024-08-30 | 60.83 | $51.53 | 233 |
| 2024-08-29 | 63.66 | $51.64 | 303 |
| 2024-08-28 | 64.18 | $51.66 | 800 |
| 2024-08-27 | 65.95 | $51.73 | 1914 |
| 2024-08-26 | 65.95 | $51.73 | 100 |
| 2024-08-23 | 66.91 | $51.77 | 100 |
| 2024-08-22 | 63.38 | $51.49 | 1100 |
| 2024-08-21 | 67.27 | $51.65 | 900 |
| 2024-08-20 | 66.29 | $51.57 | 4231 |
| 2024-08-19 | 64.91 | $51.46 | 4719 |
| 2024-08-16 | 63.76 | $51.37 | 100 |
| 2024-08-15 | 61.92 | $51.23 | 237 |
| 2024-08-14 | 66.02 | $51.41 | 100 |
| 2024-08-13 | 64.27 | $51.27 | 620 |
| 2024-08-12 | 61.01 | $51.03 | 3829 |
| 2024-08-09 | 59.84 | $50.95 | 500 |
| 2024-08-08 | 56.45 | $50.73 | 1200 |
| 2024-08-07 | 56.66 | $50.74 | 100 |
| 2024-08-06 | 59.56 | $50.88 | 2900 |
| 2024-08-05 | 63.77 | $51.07 | 4700 |
| 2024-08-02 | 67.84 | $51.24 | 1003 |
| 2024-08-01 | 62.79 | $50.86 | — |
| 2024-07-31 | 63.54 | $50.89 | 200 |
| 2024-07-30 | 60.24 | $50.67 | — |
| 2024-07-29 | 59.77 | $50.64 | 700 |
| 2024-07-26 | 58.03 | $50.53 | 800 |
| 2024-07-25 | 54.29 | $50.31 | 100 |
| 2024-07-24 | 52.46 | $50.21 | 100 |
| 2024-07-23 | 55.86 | $50.37 | 127 |
| 2024-07-22 | 55.86 | $50.37 | 100 |
| 2024-07-19 | 55.53 | $50.35 | — |
| 2024-07-18 | 58.18 | $50.48 | 100 |
| 2024-07-17 | 61.17 | $50.62 | 100 |
| 2024-07-16 | 61.17 | $50.62 | 7501 |
| 2024-07-15 | 58.86 | $50.45 | 1446 |
| 2024-07-12 | 61.73 | $50.59 | — |
| 2024-07-11 | 59.73 | $50.44 | 300 |
| 2024-07-10 | 56.09 | $50.19 | 100 |
| 2024-07-09 | 54.85 | $50.11 | 101 |
| 2024-07-08 | 56.55 | $50.20 | 100 |
| 2024-07-05 | 56.41 | $50.19 | 115 |
| 2024-07-03 | 52.87 | $49.95 | 100 |
| 2024-07-02 | 47.64 | $49.64 | 100 |
| 2024-07-01 | 43.62 | $49.43 | 1403 |
| 2024-06-28 | 51.28 | $49.86 | 100 |
| 2024-06-27 | 54.68 | $50.02 | 641 |
| 2024-06-26 | 52.43 | $49.90 | 113 |
| 2024-06-25 | 57.38 | $50.12 | — |
| 2024-06-24 | 57.38 | $50.12 | — |
| 2024-06-21 | 57.05 | $50.10 | 100 |
| 2024-06-20 | 56.57 | $50.07 | 502 |
| 2024-06-18 | 58.87 | $50.18 | 600 |
| 2024-06-17 | 56.26 | $50.01 | 630 |
| 2024-06-14 | 59.65 | $50.17 | 100 |
| 2024-06-13 | 59.87 | $50.18 | 702 |
| 2024-06-12 | 56.76 | $49.97 | 800 |
| 2024-06-11 | 52.62 | $49.72 | — |
| 2024-06-10 | 49.88 | $49.57 | — |
| 2024-06-07 | 50.81 | $49.62 | 400 |
| 2024-06-06 | 58.47 | $49.99 | 215 |
| 2024-06-05 | 58.70 | $50.00 | 7431 |
| 2024-06-04 | 56.28 | $49.85 | 913 |
| 2024-06-03 | 53.88 | $49.71 | 17000 |
| 2024-05-31 | 53.71 | $49.70 | 2018 |
| 2024-05-30 | 49.79 | $49.48 | 100 |
| 2024-05-29 | 45.40 | $49.26 | 1900 |
| 2024-05-28 | 47.74 | $49.39 | 1100 |
| 2024-05-24 | 52.28 | $49.62 | 100 |
| 2024-05-23 | 50.53 | $49.53 | 500 |
| 2024-05-22 | 54.31 | $49.71 | 502 |
| 2024-05-21 | 56.08 | $49.79 | 205 |
| 2024-05-20 | 54.50 | $49.70 | 1600 |
| 2024-05-17 | 55.56 | $49.75 | 402 |
| 2024-05-16 | 56.60 | $49.80 | 1226 |
| 2024-05-15 | 57.84 | $49.86 | 100 |
| 2024-05-14 | 51.83 | $49.50 | 208 |
| 2024-05-13 | 49.35 | $49.37 | 705 |
| 2024-05-10 | 48.96 | $49.35 | 306 |
| 2024-05-09 | 51.95 | $49.51 | 100 |
| 2024-05-08 | 51.07 | $49.46 | 109 |
| 2024-05-07 | 52.93 | $49.56 | 1700 |
| 2024-05-06 | 52.27 | $49.52 | 2921 |
| 2024-05-03 | 51.13 | $49.45 | 3001 |
| 2024-05-02 | 46.06 | $49.16 | 900 |
| 2024-05-01 | 40.16 | $48.87 | 7117 |
| 2024-04-30 | 40.60 | $48.90 | 1501 |
| 2024-04-29 | 43.44 | $49.09 | 1800 |
| 2024-04-26 | 40.74 | $48.96 | 4611 |
| 2024-04-25 | 37.25 | $48.80 | 546 |
| 2024-04-24 | 38.89 | $48.92 | 1800 |
| 2024-04-23 | 40.87 | $49.06 | 400 |
| 2024-04-22 | 38.08 | $48.93 | 1201 |
| 2024-04-19 | 35.87 | $48.83 | 900 |
| 2024-04-18 | 34.99 | $48.79 | 1200 |
| 2024-04-17 | 36.54 | $48.92 | 412 |
| 2024-04-16 | 31.19 | $48.68 | 100 |
| 2024-04-15 | 32.49 | $48.80 | 3815 |
| 2024-04-12 | 37.44 | $49.20 | 6800 |
| 2024-04-11 | 36.29 | $49.15 | 1000 |
| 2024-04-10 | 36.80 | $49.19 | 122 |
| 2024-04-09 | 45.74 | $49.77 | 100 |
| 2024-04-08 | 42.05 | $49.61 | 100 |
| 2024-04-05 | 42.92 | $49.66 | 800 |
| 2024-04-04 | 45.78 | $49.82 | 231 |
| 2024-04-03 | 44.24 | $49.75 | 100 |
| 2024-04-02 | 43.14 | $49.70 | 200 |
| 2024-04-01 | 43.96 | $49.75 | 642 |
| 2024-03-28 | 54.94 | $50.30 | 100 |
| 2024-03-27 | 55.18 | $50.31 | 2100 |
| 2024-03-26 | 50.04 | $50.06 | 200 |
| 2024-03-25 | 50.93 | $50.10 | — |
| 2024-03-22 | 53.64 | $50.22 | — |
| 2024-03-21 | 50.73 | $50.08 | — |
| 2024-03-20 | 49.44 | $50.02 | 200 |
| 2024-03-19 | 47.02 | $49.91 | 100 |
| 2024-03-18 | 43.52 | $49.76 | 6211 |
| 2024-03-15 | 44.45 | $49.81 | 500 |
| 2024-03-14 | 44.45 | $49.81 | 311 |
| 2024-03-13 | 50.48 | $50.12 | 100 |
| 2024-03-12 | 50.70 | $50.13 | 100 |
| 2024-03-11 | 53.23 | $50.25 | — |
| 2024-03-08 | 53.87 | $50.28 | 100 |
| 2024-03-07 | 52.61 | $50.21 | 100 |
| 2024-03-06 | 49.61 | $50.05 | 8002 |
| 2024-03-05 | 48.25 | $49.98 | 402 |
| 2024-03-04 | 44.38 | $49.79 | — |
| 2024-03-01 | 45.93 | $49.88 | 100 |
| 2024-02-29 | 45.73 | $49.87 | 100 |
| 2024-02-28 | 44.36 | $49.80 | — |
| 2024-02-27 | 44.51 | $49.81 | — |
| 2024-02-26 | 44.66 | $49.82 | 100 |
| 2024-02-23 | 46.84 | $49.97 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.28
2026-07-24
Close Price
$50.55
Vol: 8541
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -93.28 | $50.55 | 8541 |
| 2026-07-23 | -95.80 | $50.52 | 10600 |
| 2026-07-22 | -97.06 | $50.67 | 5400 |
| 2026-07-21 | -93.68 | $50.77 | 5908 |
| 2026-07-20 | -82.11 | $50.88 | 5200 |
| 2026-07-17 | -67.37 | $51.02 | 11000 |
| 2026-07-16 | -71.58 | $50.98 | 4500 |
| 2026-07-15 | -64.21 | $51.05 | 10400 |
| 2026-07-14 | -82.11 | $50.88 | 10100 |
| 2026-07-13 | -97.89 | $50.73 | 8607 |
| 2026-07-10 | -88.89 | $50.94 | 13400 |
| 2026-07-09 | -83.95 | $50.98 | 19014 |
| 2026-07-08 | -85.19 | $50.97 | 102300 |
| 2026-07-07 | -88.57 | $51.04 | 15300 |
| 2026-07-06 | -51.43 | $51.30 | 27800 |
| 2026-07-02 | -57.14 | $51.26 | 14230 |
| 2026-07-01 | -68.57 | $51.18 | 30025 |
| 2026-06-30 | -34.29 | $51.42 | 19125 |
| 2026-06-29 | -2.86 | $51.64 | 9900 |
| 2026-06-26 | -9.72 | $51.61 | 7000 |
| 2026-06-25 | -20.83 | $51.53 | 21522 |
| 2026-06-24 | -29.17 | $51.47 | 13500 |
| 2026-06-23 | -51.39 | $51.31 | 32400 |
| 2026-06-22 | -63.89 | $51.22 | 45000 |
| 2026-06-18 | -43.04 | $51.34 | 30220 |
| 2026-06-17 | -57.32 | $51.21 | 7500 |
| 2026-06-16 | -25.26 | $51.44 | 6525 |
| 2026-06-15 | -32.63 | $51.37 | 13810 |
| 2026-06-12 | -38.95 | $51.31 | 3500 |
| 2026-06-11 | -33.68 | $51.36 | 36600 |
| 2026-06-10 | -68.42 | $51.03 | 53800 |
| 2026-06-09 | -57.89 | $51.13 | 25007 |
| 2026-06-08 | -71.58 | $51.00 | 12700 |
| 2026-06-05 | -70.53 | $51.01 | 43700 |
| 2026-06-04 | -41.05 | $51.29 | 14500 |
| 2026-06-03 | -45.26 | $51.25 | 59400 |
| 2026-06-02 | -36.84 | $51.33 | 69000 |
| 2026-06-01 | -33.68 | $51.36 | 13500 |
| 2026-05-29 | -6.32 | $51.62 | 10200 |
| 2026-05-28 | -8.89 | $51.55 | 21000 |
| 2026-05-27 | -22.22 | $51.43 | 14100 |
| 2026-05-26 | -32.26 | $51.36 | 22500 |
| 2026-05-22 | -54.37 | $51.20 | 18400 |
| 2026-05-21 | -61.47 | $51.15 | 7143 |
| 2026-05-20 | -67.83 | $51.10 | 9349 |
| 2026-05-19 | -96.03 | $50.78 | 5031 |
| 2026-05-18 | -93.33 | $51.01 | 8600 |
| 2026-05-15 | -95.88 | $51.06 | 4600 |
| 2026-05-14 | -80.00 | $51.34 | 6146 |
| 2026-05-13 | -74.12 | $51.39 | 6600 |
| 2026-05-12 | -78.82 | $51.35 | 13400 |
| 2026-05-11 | -61.18 | $51.50 | 27100 |
| 2026-05-08 | -52.94 | $51.57 | 1700 |
| 2026-05-07 | -70.59 | $51.42 | 15523 |
| 2026-05-06 | -51.76 | $51.58 | 8700 |
| 2026-05-05 | -78.82 | $51.35 | 25600 |
| 2026-05-04 | -87.36 | $51.26 | 8604 |
| 2026-05-01 | -70.11 | $51.41 | 16036 |
| 2026-04-30 | -55.17 | $51.54 | 8529 |
| 2026-04-29 | -65.52 | $51.45 | 5200 |
| 2026-04-28 | -41.38 | $51.66 | 13017 |
| 2026-04-27 | -35.87 | $51.69 | 11819 |
| 2026-04-24 | -18.49 | $51.80 | 5119 |
| 2026-04-23 | -22.69 | $51.75 | 10500 |
| 2026-04-22 | -13.45 | $51.86 | 25100 |
| 2026-04-21 | -19.33 | $51.79 | 15100 |
| 2026-04-20 | -5.04 | $51.96 | 35500 |
| 2026-04-17 | -5.88 | $51.95 | 6500 |
| 2026-04-16 | -20.72 | $51.71 | 18648 |
| 2026-04-15 | -7.48 | $51.82 | 6100 |
| 2026-04-14 | 0.00 | $51.89 | 9700 |
| 2026-04-13 | -11.88 | $51.72 | 11100 |
| 2026-04-10 | -26.73 | $51.57 | 3746 |
| 2026-04-09 | -17.82 | $51.66 | 9400 |
| 2026-04-08 | -21.78 | $51.62 | 11300 |
| 2026-04-07 | -53.03 | $51.45 | 17300 |
| 2026-04-06 | -61.19 | $51.35 | 17004 |
| 2026-04-02 | -56.72 | $51.41 | 44500 |
| 2026-04-01 | -64.93 | $51.30 | 17708 |
| 2026-03-31 | -61.04 | $51.43 | 32400 |
| 2026-03-30 | -79.87 | $51.14 | 20300 |
| 2026-03-27 | -93.51 | $50.93 | 14626 |
| 2026-03-26 | -99.43 | $51.00 | 30300 |
| 2026-03-25 | -81.87 | $51.34 | 20600 |
| 2026-03-24 | -90.06 | $51.20 | 13415 |
| 2026-03-23 | -84.21 | $51.30 | 16100 |
| 2026-03-20 | -98.25 | $51.06 | 19101 |
| 2026-03-19 | -78.43 | $51.54 | 11500 |
| 2026-03-18 | -85.62 | $51.43 | 24500 |
| 2026-03-17 | -67.97 | $51.70 | 13300 |
| 2026-03-16 | -83.66 | $51.46 | 12000 |
| 2026-03-13 | -96.73 | $51.26 | 11627 |
| 2026-03-12 | -98.51 | $51.42 | 19600 |
| 2026-03-11 | -95.33 | $51.72 | 16617 |
| 2026-03-10 | -88.64 | $51.96 | 11000 |
| 2026-03-09 | -64.77 | $52.17 | 9944 |
| 2026-03-06 | -85.23 | $51.99 | 29207 |
| 2026-03-05 | -80.00 | $52.14 | 29200 |
| 2026-03-04 | -53.49 | $52.28 | 11732 |
| 2026-03-03 | -53.49 | $52.28 | 15700 |
| 2026-03-02 | -48.84 | $52.32 | 27800 |
| 2026-02-27 | -9.30 | $52.66 | 14200 |
| 2026-02-26 | -9.76 | $52.62 | 14727 |
| 2026-02-25 | -10.98 | $52.61 | 23400 |
| 2026-02-24 | -7.32 | $52.64 | 16308 |
| 2026-02-23 | -4.88 | $52.66 | 20910 |
| 2026-02-20 | -1.37 | $52.60 | 30041 |
| 2026-02-19 | 0.00 | $52.58 | 38829 |
| 2026-02-18 | -4.35 | $52.54 | 28940 |
| 2026-02-17 | -1.39 | $52.56 | 26031 |
| 2026-02-13 | 0.00 | $52.55 | 8807 |
| 2026-02-12 | -1.79 | $52.40 | 17300 |
| 2026-02-11 | -29.41 | $52.21 | 17900 |
| 2026-02-10 | -15.69 | $52.28 | 33031 |
| 2026-02-09 | -37.25 | $52.17 | 10300 |
| 2026-02-06 | -37.25 | $52.17 | 18736 |
| 2026-02-05 | -35.29 | $52.18 | 32617 |
| 2026-02-04 | -76.47 | $51.97 | 13700 |
| 2026-02-03 | -72.55 | $51.99 | 21200 |
| 2026-02-02 | -70.59 | $52.00 | 148541 |
| 2026-01-30 | -31.37 | $52.20 | 16700 |
| 2026-01-29 | -31.37 | $52.20 | 30641 |
| 2026-01-28 | -37.25 | $52.17 | 35100 |
| 2026-01-27 | -40.35 | $52.19 | 49200 |
| 2026-01-26 | -40.68 | $52.20 | 36100 |
| 2026-01-23 | -45.76 | $52.17 | 55700 |
| 2026-01-22 | -44.07 | $52.18 | 78021 |
| 2026-01-21 | -55.93 | $52.11 | 60100 |
| 2026-01-20 | -91.53 | $51.90 | 39308 |
| 2026-01-16 | -70.21 | $52.11 | 66500 |
| 2026-01-15 | -51.06 | $52.20 | 66012 |
| 2026-01-14 | -29.17 | $52.30 | 256827 |
| 2026-01-13 | -50.00 | $52.20 | 52400 |
| 2026-01-12 | -74.51 | $52.06 | 54337 |
| 2026-01-09 | -58.82 | $52.14 | 157200 |
| 2026-01-08 | -78.43 | $52.04 | 101003 |
| 2026-01-07 | -54.90 | $52.16 | 99300 |
| 2026-01-06 | -56.86 | $52.15 | 92100 |
| 2026-01-05 | -58.82 | $52.14 | 105500 |
| 2026-01-02 | -80.39 | $52.03 | 19100 |
| 2025-12-31 | -78.43 | $52.04 | 8900 |
| 2025-12-30 | -52.94 | $52.17 | 12836 |
| 2025-12-29 | -5.88 | $52.41 | 9800 |
| 2025-12-26 | -29.31 | $52.34 | 3114 |
| 2025-12-24 | -41.67 | $52.28 | 13230 |
| 2025-12-23 | -66.67 | $52.13 | 94600 |
| 2025-12-22 | -65.00 | $52.14 | 14600 |
| 2025-12-19 | -68.33 | $52.12 | 33900 |
| 2025-12-18 | -50.00 | $52.23 | 69407 |
| 2025-12-17 | -70.77 | $52.07 | 34021 |
| 2025-12-16 | -62.32 | $52.10 | 98400 |
| 2025-12-15 | -73.91 | $52.02 | 91700 |
| 2025-12-12 | -81.16 | $51.97 | 13900 |
| 2025-12-11 | -50.72 | $52.18 | 7123 |
| 2025-12-10 | -50.72 | $52.18 | 33400 |
| 2025-12-09 | -76.81 | $52.00 | 53700 |
| 2025-12-08 | -69.57 | $52.05 | 9600 |
| 2025-12-05 | -59.42 | $52.12 | 27038 |
| 2025-12-04 | -55.07 | $52.15 | 12842 |
| 2025-12-03 | -37.14 | $52.27 | 18412 |
| 2025-12-02 | -57.14 | $52.13 | 16800 |
| 2025-12-01 | -64.29 | $52.08 | 4600 |
| 2025-11-28 | -11.43 | $52.45 | 4300 |
| 2025-11-26 | -4.29 | $52.50 | 9400 |
| 2025-11-25 | -34.48 | $52.40 | 14400 |
| 2025-11-24 | -51.14 | $52.26 | 6738 |
| 2025-11-21 | -68.89 | $52.11 | 2200 |
| 2025-11-20 | -85.56 | $51.96 | 3322 |
| 2025-11-19 | -94.44 | $51.88 | 1400 |
| 2025-11-18 | -90.00 | $51.92 | 1815 |
| 2025-11-17 | -96.67 | $51.86 | 8100 |
| 2025-11-14 | -94.44 | $51.88 | 4414 |
| 2025-11-13 | -86.67 | $51.95 | 3532 |
| 2025-11-12 | -70.00 | $52.10 | 1241 |
| 2025-11-11 | -63.33 | $52.16 | 2013 |
| 2025-11-10 | -81.11 | $52.00 | 4700 |
| 2025-11-07 | -84.44 | $51.97 | 4212 |
| 2025-11-06 | -77.78 | $52.03 | 2000 |
| 2025-11-05 | -100.00 | $51.83 | 400 |
| 2025-11-04 | -92.94 | $51.94 | 3711 |
| 2025-11-03 | -98.82 | $51.89 | 2200 |
| 2025-10-31 | -79.10 | $52.20 | 6600 |
| 2025-10-30 | -64.18 | $52.30 | 4232 |
| 2025-10-29 | -43.28 | $52.44 | 3300 |
| 2025-10-28 | -11.94 | $52.65 | 5000 |
| 2025-10-27 | -2.99 | $52.71 | 2209 |
| 2025-10-24 | -4.84 | $52.65 | 729 |
| 2025-10-23 | -22.95 | $52.53 | 64800 |
| 2025-10-22 | -8.20 | $52.62 | 3504 |
| 2025-10-21 | -11.48 | $52.60 | 2834 |
| 2025-10-20 | 0.00 | $52.58 | 718 |
| 2025-10-17 | -19.61 | $52.47 | 4000 |
| 2025-10-16 | -3.92 | $52.55 | 2633 |
| 2025-10-15 | -5.26 | $52.42 | 21000 |
| 2025-10-14 | -38.00 | $52.37 | 100 |
| 2025-10-13 | -57.69 | $52.28 | 639 |
| 2025-10-10 | -84.62 | $52.14 | 211 |
| 2025-10-09 | -98.08 | $52.07 | 2007 |
| 2025-10-08 | -82.00 | $52.17 | 338 |
| 2025-10-07 | -64.00 | $52.26 | 47020 |
| 2025-10-06 | -86.00 | $52.15 | 500 |
| 2025-10-03 | -60.00 | $52.28 | 1430 |
| 2025-10-02 | -46.00 | $52.35 | 41700 |
| 2025-10-01 | -51.56 | $52.25 | 2022 |
| 2025-09-30 | -31.03 | $52.31 | 41624 |
| 2025-09-29 | -26.13 | $52.29 | 1527 |
| 2025-09-26 | -37.84 | $52.16 | 100 |
| 2025-09-25 | -39.64 | $52.14 | 442 |
| 2025-09-24 | -27.93 | $52.27 | 617 |
| 2025-09-23 | -14.41 | $52.42 | 500 |
| 2025-09-22 | -19.82 | $52.36 | 2200 |
| 2025-09-19 | -12.61 | $52.44 | 929 |
| 2025-09-18 | -14.41 | $52.42 | 800 |
| 2025-09-17 | -12.61 | $52.44 | 1200 |
| 2025-09-16 | 0.00 | $52.58 | 416 |
| 2025-09-15 | 0.00 | $52.56 | 442 |
| 2025-09-12 | -10.38 | $52.42 | 145 |
| 2025-09-11 | -3.77 | $52.49 | 200 |
| 2025-09-10 | 0.00 | $52.37 | 145 |
| 2025-09-09 | -10.71 | $52.22 | 200 |
| 2025-09-08 | -1.19 | $52.30 | 6917 |
| 2025-09-05 | -10.98 | $52.20 | 2614 |
| 2025-09-04 | 0.00 | $51.99 | 1400 |
| 2025-09-03 | -51.02 | $51.71 | 1200 |
| 2025-09-02 | -91.84 | $51.51 | 738 |
| 2025-08-29 | -18.75 | $51.87 | 626 |
| 2025-08-28 | -8.33 | $51.92 | 1000 |
| 2025-08-27 | 0.00 | $51.90 | 600 |
| 2025-08-26 | -4.65 | $51.83 | 1400 |
| 2025-08-25 | -16.28 | $51.78 | 2200 |
| 2025-08-22 | 0.00 | $51.85 | 100 |
| 2025-08-21 | -58.00 | $51.54 | 633 |
| 2025-08-20 | -25.45 | $51.69 | 10317 |
| 2025-08-19 | -30.91 | $51.66 | 400 |
| 2025-08-18 | -43.86 | $51.58 | 326 |
| 2025-08-15 | -31.58 | $51.65 | 200 |
| 2025-08-14 | -23.61 | $51.66 | 1000 |
| 2025-08-13 | -5.00 | $51.79 | 800 |
| 2025-08-12 | -11.69 | $51.59 | 346 |
| 2025-08-11 | -17.07 | $51.54 | 2509 |
| 2025-08-08 | -20.73 | $51.51 | 700 |
| 2025-08-07 | -3.66 | $51.65 | 1838 |
| 2025-08-06 | 0.00 | $51.68 | 743 |
| 2025-08-05 | -1.22 | $51.67 | 218 |
| 2025-08-04 | 0.00 | $51.68 | 400 |
| 2025-08-01 | 0.00 | $51.64 | 4200 |
| 2025-07-31 | -12.31 | $51.43 | 536 |
| 2025-07-30 | -13.85 | $51.42 | 602 |
| 2025-07-29 | 0.00 | $51.51 | 1700 |
| 2025-07-28 | -31.88 | $51.33 | 700 |
| 2025-07-25 | -27.54 | $51.36 | 200 |
| 2025-07-24 | -39.13 | $51.28 | 1100 |
| 2025-07-23 | -34.78 | $51.31 | 714 |
| 2025-07-22 | -23.19 | $51.39 | 5701 |
| 2025-07-21 | -34.78 | $51.31 | 913 |
| 2025-07-18 | -46.99 | $51.16 | 1000 |
| 2025-07-17 | -62.65 | $51.03 | 749 |
| 2025-07-16 | -66.27 | $51.00 | 2526 |
| 2025-07-15 | -83.13 | $50.86 | 700 |
| 2025-07-14 | -63.53 | $51.01 | 2200 |
| 2025-07-11 | -65.88 | $50.99 | 1200 |
| 2025-07-10 | -35.87 | $51.22 | 6827 |
| 2025-07-09 | -38.10 | $51.15 | 1100 |
| 2025-07-08 | -52.78 | $50.98 | 900 |
| 2025-07-07 | -37.19 | $51.10 | 5500 |
| 2025-07-03 | -23.97 | $51.26 | 22100 |
| 2025-07-02 | -19.83 | $51.31 | 1229 |
| 2025-07-01 | -16.53 | $51.35 | 822 |
| 2025-06-30 | 0.00 | $51.55 | 2619 |
| 2025-06-27 | -0.93 | $51.40 | 1100 |
| 2025-06-26 | -1.92 | $51.36 | 2200 |
| 2025-06-25 | -3.30 | $51.22 | 600 |
| 2025-06-24 | 0.00 | $51.25 | 2517 |
| 2025-06-23 | -9.20 | $51.05 | 5522 |
| 2025-06-20 | -5.13 | $50.89 | 500 |
| 2025-06-18 | -9.09 | $50.83 | 203 |
| 2025-06-17 | -12.50 | $50.80 | 900 |
| 2025-06-16 | -17.05 | $50.76 | 45106 |
| 2025-06-13 | -20.45 | $50.73 | 1100 |
| 2025-06-12 | -4.55 | $50.87 | 35939 |
| 2025-06-11 | -4.17 | $50.72 | 800 |
| 2025-06-10 | -30.56 | $50.53 | 2107 |
| 2025-06-09 | -38.89 | $50.47 | 800 |
| 2025-06-06 | -56.94 | $50.34 | 100 |
| 2025-06-05 | -26.39 | $50.56 | 1621 |
| 2025-06-04 | 0.00 | $50.73 | 100 |
| 2025-06-03 | -34.29 | $50.49 | 708118 |
| 2025-06-02 | -35.71 | $50.48 | 419 |
| 2025-05-30 | -1.43 | $50.72 | 2532 |
| 2025-05-29 | 0.00 | $50.60 | 107 |
| 2025-05-28 | -42.25 | $50.44 | 1100 |
| 2025-05-27 | -28.77 | $50.55 | 200 |
| 2025-05-23 | -68.49 | $50.26 | 100 |
| 2025-05-22 | -78.08 | $50.19 | 225 |
| 2025-05-21 | -100.00 | $50.03 | 1305 |
| 2025-05-20 | -44.44 | $50.40 | 200 |
| 2025-05-19 | -32.61 | $50.46 | 119 |
| 2025-05-16 | -34.00 | $50.42 | 100 |
| 2025-05-15 | -40.00 | $50.36 | 100 |
| 2025-05-14 | -70.00 | $50.06 | 132 |
| 2025-05-13 | -56.00 | $50.20 | 100 |
| 2025-05-12 | -56.60 | $50.16 | 215 |
| 2025-05-09 | -30.98 | $50.19 | 400 |
| 2025-05-08 | -32.61 | $50.16 | 100 |
| 2025-05-07 | -22.70 | $50.34 | 110 |
| 2025-05-06 | -28.11 | $50.24 | 1822 |
| 2025-05-05 | -31.89 | $50.17 | 200 |
| 2025-05-02 | -34.56 | $50.16 | 220 |
| 2025-05-01 | -37.44 | $50.28 | 936 |
| 2025-04-30 | -16.44 | $50.74 | 133 |
| 2025-04-29 | -15.53 | $50.76 | 142 |
| 2025-04-28 | -17.81 | $50.71 | 300 |
| 2025-04-25 | -24.20 | $50.57 | 100 |
| 2025-04-24 | -33.79 | $50.36 | 143 |
| 2025-04-23 | -51.60 | $49.97 | 1013 |
| 2025-04-22 | -57.53 | $49.84 | 324 |
| 2025-04-21 | -61.19 | $49.76 | 1000 |
| 2025-04-17 | -43.84 | $50.14 | 5100 |
| 2025-04-16 | -48.86 | $50.03 | 23100 |
| 2025-04-15 | -55.25 | $49.89 | 402 |
| 2025-04-14 | -63.93 | $49.70 | 100 |
| 2025-04-11 | -80.37 | $49.34 | 2500 |
| 2025-04-10 | -72.15 | $49.52 | 1746 |
| 2025-04-09 | -50.23 | $50.00 | 6333 |
| 2025-04-08 | -100.00 | $49.45 | 23106 |
| 2025-04-07 | -98.11 | $50.06 | 14738 |
| 2025-04-04 | -40.00 | $50.82 | 2900 |
| 2025-04-03 | -10.00 | $51.03 | 4911 |
| 2025-04-02 | -27.78 | $50.79 | 303 |
| 2025-04-01 | -35.19 | $50.75 | 100 |
| 2025-03-31 | -32.35 | $50.86 | 500 |
| 2025-03-28 | -38.24 | $50.82 | 200 |
| 2025-03-27 | -78.57 | $50.55 | 200 |
| 2025-03-26 | -70.00 | $50.61 | 1015 |
| 2025-03-25 | -57.14 | $50.70 | 2300 |
| 2025-03-24 | -61.43 | $50.67 | 429 |
| 2025-03-21 | -37.14 | $50.84 | 528 |
| 2025-03-20 | -32.86 | $50.87 | 540 |
| 2025-03-19 | -29.58 | $50.89 | 538 |
| 2025-03-18 | -51.22 | $50.68 | 800 |
| 2025-03-17 | -67.07 | $50.55 | 2817 |
| 2025-03-14 | -78.05 | $50.46 | 209 |
| 2025-03-13 | -74.39 | $50.49 | 211 |
| 2025-03-12 | -64.81 | $50.40 | 711 |
| 2025-03-11 | -51.85 | $50.54 | 4000 |
| 2025-03-10 | -28.70 | $50.79 | 345 |
| 2025-03-07 | -43.52 | $50.63 | 236 |
| 2025-03-06 | -37.04 | $50.70 | 747 |
| 2025-03-05 | -25.00 | $50.83 | 2707 |
| 2025-03-04 | -16.67 | $50.92 | 938 |
| 2025-03-03 | -9.26 | $51.00 | 500 |
| 2025-02-28 | 0.00 | $51.10 | 100 |
| 2025-02-27 | -11.22 | $50.97 | 100 |
| 2025-02-26 | -0.93 | $51.08 | 400 |
| 2025-02-25 | 0.00 | $51.00 | 200 |
| 2025-02-24 | -4.11 | $50.72 | 632 |
| 2025-02-21 | 0.00 | $50.65 | 100 |
| 2025-02-20 | -15.79 | $50.50 | 3346 |
| 2025-02-19 | -29.82 | $50.42 | 1000 |
| 2025-02-18 | -43.86 | $50.34 | 3019 |
| 2025-02-14 | -15.79 | $50.50 | 124 |
| 2025-02-13 | -39.68 | $50.34 | 329 |
| 2025-02-12 | -82.61 | $50.02 | 100 |
| 2025-02-11 | -28.46 | $50.24 | 100 |
| 2025-02-10 | -20.33 | $50.34 | 1400 |
| 2025-02-07 | -25.20 | $50.28 | 2800 |
| 2025-02-06 | -13.01 | $50.43 | 4841 |
| 2025-02-05 | -7.32 | $50.50 | 13535 |
| 2025-02-04 | -25.86 | $50.22 | 19900 |
| 2025-02-03 | -30.17 | $50.17 | 1740 |
| 2025-01-31 | -16.38 | $50.33 | 900 |
| 2025-01-30 | -5.26 | $50.44 | 1522 |
| 2025-01-29 | -6.48 | $50.37 | 1300 |
| 2025-01-28 | -3.70 | $50.40 | 2800 |
| 2025-01-27 | 0.00 | $50.44 | 1901 |
| 2025-01-24 | -13.83 | $50.17 | 800 |
| 2025-01-23 | -25.53 | $50.06 | 57830 |
| 2025-01-22 | -27.00 | $50.09 | 500 |
| 2025-01-21 | -15.00 | $50.21 | 5200 |
| 2025-01-17 | -49.63 | $50.04 | 900 |
| 2025-01-16 | -50.74 | $50.03 | 800 |
| 2025-01-15 | -61.97 | $49.90 | 100 |
| 2025-01-14 | -97.28 | $49.40 | 500 |
| 2025-01-13 | -100.00 | $49.38 | 1224 |
| 2025-01-10 | -100.00 | $49.49 | 2629 |
| 2025-01-08 | -93.84 | $49.81 | 203 |
| 2025-01-07 | -97.35 | $49.76 | 700 |
| 2025-01-06 | -100.00 | $49.92 | 1200 |
| 2025-01-03 | -100.00 | $49.97 | 1700 |
| 2025-01-02 | -96.85 | $50.08 | 1247 |
| 2024-12-31 | -100.00 | $50.04 | 200 |
| 2024-12-30 | -95.08 | $50.15 | 232 |
| 2024-12-27 | -94.26 | $50.16 | 300 |
| 2024-12-26 | -82.79 | $50.30 | 300 |
| 2024-12-24 | -88.52 | $50.23 | 100 |
| 2024-12-23 | -95.08 | $50.15 | 206 |
| 2024-12-20 | -86.07 | $50.26 | 136 |
| 2024-12-19 | -100.00 | $50.09 | 749 |
| 2024-12-18 | -100.00 | $50.26 | 1002 |
| 2024-12-17 | -71.95 | $50.72 | 300 |
| 2024-12-16 | -68.29 | $50.75 | 300 |
| 2024-12-13 | -59.41 | $50.71 | 526 |
| 2024-12-12 | -41.58 | $50.89 | 2506 |
| 2024-12-11 | -19.80 | $51.11 | 200 |
| 2024-12-10 | -16.83 | $51.14 | 1909 |
| 2024-12-09 | -14.85 | $51.16 | 3400 |
| 2024-12-06 | -4.95 | $51.26 | 644 |
| 2024-12-05 | -11.58 | $51.14 | 800 |
| 2024-12-04 | -11.58 | $51.14 | 1147 |
| 2024-12-03 | -26.32 | $51.00 | 12904 |
| 2024-12-02 | -20.00 | $51.06 | 2649 |
| 2024-11-29 | -2.11 | $51.23 | 1400 |
| 2024-11-27 | 0.00 | $51.02 | 103 |
| 2024-11-26 | -24.66 | $50.85 | 2102 |
| 2024-11-25 | -9.59 | $50.96 | 2300 |
| 2024-11-22 | -65.75 | $50.55 | 19700 |
| 2024-11-21 | -35.62 | $50.77 | 9739 |
| 2024-11-20 | -71.62 | $50.51 | 1110 |
| 2024-11-19 | -60.81 | $50.59 | 131 |
| 2024-11-18 | -71.79 | $50.52 | 2400 |
| 2024-11-15 | -82.72 | $50.44 | 1200 |
| 2024-11-14 | -96.52 | $50.38 | 846 |
| 2024-11-13 | -90.43 | $50.45 | 100 |
| 2024-11-12 | -87.41 | $50.51 | 101 |
| 2024-11-11 | -64.44 | $50.82 | 300 |
| 2024-11-08 | -57.78 | $50.91 | — |
| 2024-11-07 | -62.96 | $50.84 | 200 |
| 2024-11-06 | -97.04 | $50.38 | 1100 |
| 2024-11-05 | -73.33 | $50.70 | 417 |
| 2024-11-04 | -82.22 | $50.58 | 100 |
| 2024-11-01 | -100.00 | $50.34 | 3300 |
| 2024-10-31 | -100.00 | $50.72 | 2400 |
| 2024-10-30 | -94.17 | $50.83 | 642 |
| 2024-10-29 | -86.47 | $50.94 | 700 |
| 2024-10-28 | -98.52 | $50.88 | 3225 |
| 2024-10-25 | -99.23 | $50.93 | 100 |
| 2024-10-24 | -92.70 | $51.02 | 800 |
| 2024-10-23 | -100.00 | $50.92 | 100 |
| 2024-10-22 | -98.39 | $51.07 | 500 |
| 2024-10-21 | -100.00 | $51.05 | 1200 |
| 2024-10-18 | -87.13 | $51.44 | 200 |
| 2024-10-17 | -88.12 | $51.43 | 600 |
| 2024-10-16 | -62.38 | $51.69 | 1109 |
| 2024-10-15 | -75.25 | $51.56 | 936 |
| 2024-10-14 | -90.10 | $51.41 | 636 |
| 2024-10-11 | -86.14 | $51.46 | 600 |
| 2024-10-10 | -93.07 | $51.39 | 413 |
| 2024-10-09 | -97.98 | $51.36 | 243 |
| 2024-10-08 | -87.88 | $51.46 | 1425 |
| 2024-10-07 | -100.00 | $51.39 | 3134 |
| 2024-10-04 | -100.00 | $51.57 | 239 |
| 2024-10-03 | -100.00 | $51.86 | 211 |
| 2024-10-02 | -44.44 | $52.09 | 1535 |
| 2024-10-01 | -21.69 | $52.15 | 2100 |
| 2024-09-30 | -19.77 | $52.16 | 300 |
| 2024-09-27 | -4.65 | $52.29 | 700 |
| 2024-09-26 | -25.58 | $52.11 | 706 |
| 2024-09-25 | -23.26 | $52.13 | 3233 |
| 2024-09-24 | -1.16 | $52.32 | 203 |
| 2024-09-23 | -9.30 | $52.25 | 100 |
| 2024-09-20 | -6.98 | $52.27 | 10249 |
| 2024-09-19 | -12.79 | $52.22 | 1636 |
| 2024-09-18 | -17.44 | $52.18 | 416 |
| 2024-09-17 | -3.45 | $52.30 | 835 |
| 2024-09-16 | 0.00 | $52.33 | 315 |
| 2024-09-13 | -3.49 | $52.20 | 206 |
| 2024-09-12 | -12.63 | $52.06 | 12100 |
| 2024-09-11 | -5.56 | $52.08 | 202 |
| 2024-09-10 | 0.00 | $52.09 | 1100 |
| 2024-09-09 | -6.72 | $51.99 | 1812 |
| 2024-09-06 | -13.45 | $51.91 | 235 |
| 2024-09-05 | 0.00 | $51.87 | 1700 |
| 2024-09-04 | -4.81 | $51.72 | 900 |
| 2024-09-03 | -26.92 | $51.49 | 2900 |
| 2024-08-30 | -23.08 | $51.53 | 233 |
| 2024-08-29 | -12.50 | $51.64 | 303 |
| 2024-08-28 | -10.58 | $51.66 | 800 |
| 2024-08-27 | -3.85 | $51.73 | 1914 |
| 2024-08-26 | -3.64 | $51.73 | 100 |
| 2024-08-23 | 0.00 | $51.77 | 100 |
| 2024-08-22 | -15.83 | $51.49 | 1100 |
| 2024-08-21 | -2.19 | $51.65 | 900 |
| 2024-08-20 | -0.73 | $51.57 | 4231 |
| 2024-08-19 | -1.57 | $51.46 | 4719 |
| 2024-08-16 | -3.33 | $51.37 | 100 |
| 2024-08-15 | -15.00 | $51.23 | 237 |
| 2024-08-14 | 0.00 | $51.41 | 100 |
| 2024-08-13 | -2.75 | $51.27 | 620 |
| 2024-08-12 | -20.39 | $51.03 | 3829 |
| 2024-08-09 | -28.16 | $50.95 | 500 |
| 2024-08-08 | -49.51 | $50.73 | 1200 |
| 2024-08-07 | -48.54 | $50.74 | 100 |
| 2024-08-06 | -34.29 | $50.88 | 2900 |
| 2024-08-05 | -15.04 | $51.07 | 4700 |
| 2024-08-02 | 0.00 | $51.24 | 1003 |
| 2024-08-01 | -3.85 | $50.86 | — |
| 2024-07-31 | 0.00 | $50.89 | 200 |
| 2024-07-30 | 0.00 | $50.67 | — |
| 2024-07-29 | -1.63 | $50.64 | 700 |
| 2024-07-26 | -10.57 | $50.53 | 800 |
| 2024-07-25 | -28.46 | $50.31 | 100 |
| 2024-07-24 | -36.59 | $50.21 | 100 |
| 2024-07-23 | -23.58 | $50.37 | 127 |
| 2024-07-22 | -23.58 | $50.37 | 100 |
| 2024-07-19 | -25.20 | $50.35 | — |
| 2024-07-18 | -14.63 | $50.48 | 100 |
| 2024-07-17 | -3.25 | $50.62 | 100 |
| 2024-07-16 | -3.25 | $50.62 | 7501 |
| 2024-07-15 | -12.07 | $50.45 | 1446 |
| 2024-07-12 | 0.00 | $50.59 | — |
| 2024-07-11 | -2.88 | $50.44 | 300 |
| 2024-07-10 | -3.80 | $50.19 | 100 |
| 2024-07-09 | -13.92 | $50.11 | 101 |
| 2024-07-08 | -2.53 | $50.20 | 100 |
| 2024-07-05 | -3.80 | $50.19 | 115 |
| 2024-07-03 | -34.18 | $49.95 | 100 |
| 2024-07-02 | -73.42 | $49.64 | 100 |
| 2024-07-01 | -100.00 | $49.43 | 1403 |
| 2024-06-28 | -52.17 | $49.86 | 100 |
| 2024-06-27 | -27.03 | $50.02 | 641 |
| 2024-06-26 | -33.33 | $49.90 | 113 |
| 2024-06-25 | -10.42 | $50.12 | — |
| 2024-06-24 | -10.42 | $50.12 | — |
| 2024-06-21 | -12.50 | $50.10 | 100 |
| 2024-06-20 | -15.63 | $50.07 | 502 |
| 2024-06-18 | -4.17 | $50.18 | 600 |
| 2024-06-17 | -21.88 | $50.01 | 630 |
| 2024-06-14 | -5.21 | $50.17 | 100 |
| 2024-06-13 | -4.17 | $50.18 | 702 |
| 2024-06-12 | -21.98 | $49.97 | 800 |
| 2024-06-11 | -38.67 | $49.72 | — |
| 2024-06-10 | -58.67 | $49.57 | — |
| 2024-06-07 | -52.00 | $49.62 | 400 |
| 2024-06-06 | -2.67 | $49.99 | 215 |
| 2024-06-05 | 0.00 | $50.00 | 7431 |
| 2024-06-04 | -3.28 | $49.85 | 913 |
| 2024-06-03 | -25.00 | $49.71 | 17000 |
| 2024-05-31 | -26.67 | $49.70 | 2018 |
| 2024-05-30 | -53.52 | $49.48 | 100 |
| 2024-05-29 | -54.05 | $49.26 | 1900 |
| 2024-05-28 | -42.34 | $49.39 | 1100 |
| 2024-05-24 | -21.62 | $49.62 | 100 |
| 2024-05-23 | -29.73 | $49.53 | 500 |
| 2024-05-22 | -12.20 | $49.71 | 502 |
| 2024-05-21 | -5.69 | $49.79 | 205 |
| 2024-05-20 | -13.01 | $49.70 | 1600 |
| 2024-05-17 | -8.94 | $49.75 | 402 |
| 2024-05-16 | -4.88 | $49.80 | 1226 |
| 2024-05-15 | 0.00 | $49.86 | 100 |
| 2024-05-14 | -16.35 | $49.50 | 208 |
| 2024-05-13 | -28.85 | $49.37 | 705 |
| 2024-05-10 | -30.77 | $49.35 | 306 |
| 2024-05-09 | -15.38 | $49.51 | 100 |
| 2024-05-08 | -20.19 | $49.46 | 109 |
| 2024-05-07 | -10.58 | $49.56 | 1700 |
| 2024-05-06 | -21.93 | $49.52 | 2921 |
| 2024-05-03 | -28.07 | $49.45 | 3001 |
| 2024-05-02 | -53.51 | $49.16 | 900 |
| 2024-05-01 | -79.83 | $48.87 | 7117 |
| 2024-04-30 | -77.31 | $48.90 | 1501 |
| 2024-04-29 | -61.34 | $49.09 | 1800 |
| 2024-04-26 | -72.27 | $48.96 | 4611 |
| 2024-04-25 | -89.82 | $48.80 | 546 |
| 2024-04-24 | -85.28 | $48.92 | 1800 |
| 2024-04-23 | -76.69 | $49.06 | 400 |
| 2024-04-22 | -84.66 | $48.93 | 1201 |
| 2024-04-19 | -90.80 | $48.83 | 900 |
| 2024-04-18 | -93.25 | $48.79 | 1200 |
| 2024-04-17 | -85.28 | $48.92 | 412 |
| 2024-04-16 | -100.00 | $48.68 | 100 |
| 2024-04-15 | -100.00 | $48.80 | 3815 |
| 2024-04-12 | -93.28 | $49.20 | 6800 |
| 2024-04-11 | -97.48 | $49.15 | 1000 |
| 2024-04-10 | -100.00 | $49.19 | 122 |
| 2024-04-09 | -67.50 | $49.77 | 100 |
| 2024-04-08 | -87.50 | $49.61 | 100 |
| 2024-04-05 | -81.25 | $49.66 | 800 |
| 2024-04-04 | -61.25 | $49.82 | 231 |
| 2024-04-03 | -70.00 | $49.75 | 100 |
| 2024-04-02 | -76.25 | $49.70 | 200 |
| 2024-04-01 | -70.00 | $49.75 | 642 |
| 2024-03-28 | -1.25 | $50.30 | 100 |
| 2024-03-27 | 0.00 | $50.31 | 2100 |
| 2024-03-26 | -28.57 | $50.06 | 200 |
| 2024-03-25 | -23.38 | $50.10 | — |
| 2024-03-22 | -7.79 | $50.22 | — |
| 2024-03-21 | -25.97 | $50.08 | — |
| 2024-03-20 | -33.77 | $50.02 | 200 |
| 2024-03-19 | -48.05 | $49.91 | 100 |
| 2024-03-18 | -67.53 | $49.76 | 6211 |
| 2024-03-15 | -95.92 | $49.81 | 500 |
| 2024-03-14 | -95.92 | $49.81 | 311 |
| 2024-03-13 | -32.65 | $50.12 | 100 |
| 2024-03-12 | -24.19 | $50.13 | 100 |
| 2024-03-11 | -4.84 | $50.25 | — |
| 2024-03-08 | 0.00 | $50.28 | 100 |
| 2024-03-07 | 0.00 | $50.21 | 100 |
| 2024-03-06 | -35.00 | $50.05 | 8002 |
| 2024-03-05 | -52.94 | $49.98 | 402 |
| 2024-03-04 | -80.88 | $49.79 | — |
| 2024-03-01 | -71.43 | $49.88 | 100 |
| 2024-02-29 | -82.20 | $49.87 | 100 |
| 2024-02-28 | -88.14 | $49.80 | — |
| 2024-02-27 | -87.29 | $49.81 | — |
| 2024-02-26 | -86.44 | $49.82 | 100 |
| 2024-02-23 | -73.73 | $49.97 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.47
2026-07-24
Close Price
$50.55
Vol: 8541Average Directional Index - Detailed Analysis
Minimum
4.91
Average
22.31
Maximum
68.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.47 | $50.55 | 8541 |
| 2026-07-23 | 12.01 | $50.52 | 10600 |
| 2026-07-22 | 11.30 | $50.67 | 5400 |
| 2026-07-21 | 10.85 | $50.77 | 5908 |
| 2026-07-20 | 10.60 | $50.88 | 5200 |
| 2026-07-17 | 10.61 | $51.02 | 11000 |
| 2026-07-16 | 10.86 | $50.98 | 4500 |
| 2026-07-15 | 10.97 | $51.05 | 10400 |
| 2026-07-14 | 11.08 | $50.88 | 10100 |
| 2026-07-13 | 10.77 | $50.73 | 8607 |
| 2026-07-10 | 10.39 | $50.94 | 13400 |
| 2026-07-09 | 10.37 | $50.98 | 19014 |
| 2026-07-08 | 10.43 | $50.97 | 102300 |
| 2026-07-07 | 10.23 | $51.04 | 15300 |
| 2026-07-06 | 10.32 | $51.30 | 27800 |
| 2026-07-02 | 10.82 | $51.26 | 14230 |
| 2026-07-01 | 10.76 | $51.18 | 30025 |
| 2026-06-30 | 10.59 | $51.42 | 19125 |
| 2026-06-29 | 11.14 | $51.64 | 9900 |
| 2026-06-26 | 11.38 | $51.61 | 7000 |
| 2026-06-25 | 11.75 | $51.53 | 21522 |
| 2026-06-24 | 12.24 | $51.47 | 13500 |
| 2026-06-23 | 12.87 | $51.31 | 32400 |
| 2026-06-22 | 13.13 | $51.22 | 45000 |
| 2026-06-18 | 13.15 | $51.34 | 30220 |
| 2026-06-17 | 13.54 | $51.21 | 7500 |
| 2026-06-16 | 13.96 | $51.44 | 6525 |
| 2026-06-15 | 14.59 | $51.37 | 13810 |
| 2026-06-12 | 15.31 | $51.31 | 3500 |
| 2026-06-11 | 15.83 | $51.36 | 36600 |
| 2026-06-10 | 16.38 | $51.03 | 53800 |
| 2026-06-09 | 16.38 | $51.13 | 25007 |
| 2026-06-08 | 16.36 | $51.00 | 12700 |
| 2026-06-05 | 16.28 | $51.01 | 43700 |
| 2026-06-04 | 16.21 | $51.29 | 14500 |
| 2026-06-03 | 16.65 | $51.25 | 59400 |
| 2026-06-02 | 16.88 | $51.33 | 69000 |
| 2026-06-01 | 17.29 | $51.36 | 13500 |
| 2026-05-29 | 17.57 | $51.62 | 10200 |
| 2026-05-28 | 18.32 | $51.55 | 21000 |
| 2026-05-27 | 19.20 | $51.43 | 14100 |
| 2026-05-26 | 19.90 | $51.36 | 22500 |
| 2026-05-22 | 20.46 | $51.20 | 18400 |
| 2026-05-21 | 20.96 | $51.15 | 7143 |
| 2026-05-20 | 20.94 | $51.10 | 9349 |
| 2026-05-19 | 20.82 | $50.78 | 5031 |
| 2026-05-18 | 20.00 | $51.01 | 8600 |
| 2026-05-15 | 19.47 | $51.06 | 4600 |
| 2026-05-14 | 18.55 | $51.34 | 6146 |
| 2026-05-13 | 18.13 | $51.39 | 6600 |
| 2026-05-12 | 17.56 | $51.35 | 13400 |
| 2026-05-11 | 17.03 | $51.50 | 27100 |
| 2026-05-08 | 16.89 | $51.57 | 1700 |
| 2026-05-07 | 16.81 | $51.42 | 15523 |
| 2026-05-06 | 16.72 | $51.58 | 8700 |
| 2026-05-05 | 16.97 | $51.35 | 25600 |
| 2026-05-04 | 16.72 | $51.26 | 8604 |
| 2026-05-01 | 16.11 | $51.41 | 16036 |
| 2026-04-30 | 15.59 | $51.54 | 8529 |
| 2026-04-29 | 15.26 | $51.45 | 5200 |
| 2026-04-28 | 15.04 | $51.66 | 13017 |
| 2026-04-27 | 15.16 | $51.69 | 11819 |
| 2026-04-24 | 15.42 | $51.80 | 5119 |
| 2026-04-23 | 15.85 | $51.75 | 10500 |
| 2026-04-22 | 16.29 | $51.86 | 25100 |
| 2026-04-21 | 17.14 | $51.79 | 15100 |
| 2026-04-20 | 17.94 | $51.96 | 35500 |
| 2026-04-17 | 18.81 | $51.95 | 6500 |
| 2026-04-16 | 19.52 | $51.71 | 18648 |
| 2026-04-15 | 20.43 | $51.82 | 6100 |
| 2026-04-14 | 21.24 | $51.89 | 9700 |
| 2026-04-13 | 22.11 | $51.72 | 11100 |
| 2026-04-10 | 23.19 | $51.57 | 3746 |
| 2026-04-09 | 24.24 | $51.66 | 9400 |
| 2026-04-08 | 25.35 | $51.62 | 11300 |
| 2026-04-07 | 26.64 | $51.45 | 17300 |
| 2026-04-06 | 27.20 | $51.35 | 17004 |
| 2026-04-02 | 28.10 | $51.41 | 44500 |
| 2026-04-01 | 28.64 | $51.30 | 17708 |
| 2026-03-31 | 28.94 | $51.43 | 32400 |
| 2026-03-30 | 29.33 | $51.14 | 20300 |
| 2026-03-27 | 29.16 | $50.93 | 14626 |
| 2026-03-26 | 28.23 | $51.00 | 30300 |
| 2026-03-25 | 27.43 | $51.34 | 20600 |
| 2026-03-24 | 27.05 | $51.20 | 13415 |
| 2026-03-23 | 25.93 | $51.30 | 16100 |
| 2026-03-20 | 24.76 | $51.06 | 19101 |
| 2026-03-19 | 23.45 | $51.54 | 11500 |
| 2026-03-18 | 22.34 | $51.43 | 24500 |
| 2026-03-17 | 21.38 | $51.70 | 13300 |
| 2026-03-16 | 20.67 | $51.46 | 12000 |
| 2026-03-13 | 19.24 | $51.26 | 11627 |
| 2026-03-12 | 17.73 | $51.42 | 19600 |
| 2026-03-11 | 16.41 | $51.72 | 16617 |
| 2026-03-10 | 15.46 | $51.96 | 11000 |
| 2026-03-09 | 15.04 | $52.17 | 9944 |
| 2026-03-06 | 14.61 | $51.99 | 29207 |
| 2026-03-05 | 13.93 | $52.14 | 29200 |
| 2026-03-04 | 13.51 | $52.28 | 11732 |
| 2026-03-03 | 13.77 | $52.28 | 15700 |
| 2026-03-02 | 13.95 | $52.32 | 27800 |
| 2026-02-27 | 14.37 | $52.66 | 14200 |
| 2026-02-26 | 13.69 | $52.62 | 14727 |
| 2026-02-25 | 13.23 | $52.61 | 23400 |
| 2026-02-24 | 12.78 | $52.64 | 16308 |
| 2026-02-23 | 12.00 | $52.66 | 20910 |
| 2026-02-20 | 11.08 | $52.60 | 30041 |
| 2026-02-19 | 10.37 | $52.58 | 38829 |
| 2026-02-18 | 9.71 | $52.54 | 28940 |
| 2026-02-17 | 9.10 | $52.56 | 26031 |
| 2026-02-13 | 8.46 | $52.55 | 8807 |
| 2026-02-12 | 7.83 | $52.40 | 17300 |
| 2026-02-11 | 7.58 | $52.21 | 17900 |
| 2026-02-10 | 7.72 | $52.28 | 33031 |
| 2026-02-09 | 7.61 | $52.17 | 10300 |
| 2026-02-06 | 7.97 | $52.17 | 18736 |
| 2026-02-05 | 8.28 | $52.18 | 32617 |
| 2026-02-04 | 8.60 | $51.97 | 13700 |
| 2026-02-03 | 8.10 | $51.99 | 21200 |
| 2026-02-02 | 7.72 | $52.00 | 148541 |
| 2026-01-30 | 7.36 | $52.20 | 16700 |
| 2026-01-29 | 7.68 | $52.20 | 30641 |
| 2026-01-28 | 7.97 | $52.17 | 35100 |
| 2026-01-27 | 8.31 | $52.19 | 49200 |
| 2026-01-26 | 8.61 | $52.20 | 36100 |
| 2026-01-23 | 8.85 | $52.17 | 55700 |
| 2026-01-22 | 9.23 | $52.18 | 78021 |
| 2026-01-21 | 9.64 | $52.11 | 60100 |
| 2026-01-20 | 10.00 | $51.90 | 39308 |
| 2026-01-16 | 10.19 | $52.11 | 66500 |
| 2026-01-15 | 10.38 | $52.20 | 66012 |
| 2026-01-14 | 10.13 | $52.30 | 256827 |
| 2026-01-13 | 9.79 | $52.20 | 52400 |
| 2026-01-12 | 9.88 | $52.06 | 54337 |
| 2026-01-09 | 9.98 | $52.14 | 157200 |
| 2026-01-08 | 10.30 | $52.04 | 101003 |
| 2026-01-07 | 10.79 | $52.16 | 99300 |
| 2026-01-06 | 10.90 | $52.15 | 92100 |
| 2026-01-05 | 11.29 | $52.14 | 105500 |
| 2026-01-02 | 11.68 | $52.03 | 19100 |
| 2025-12-31 | 12.08 | $52.04 | 8900 |
| 2025-12-30 | 12.28 | $52.17 | 12836 |
| 2025-12-29 | 12.29 | $52.41 | 9800 |
| 2025-12-26 | 11.71 | $52.34 | 3114 |
| 2025-12-24 | 11.10 | $52.28 | 13230 |
| 2025-12-23 | 10.78 | $52.13 | 94600 |
| 2025-12-22 | 10.74 | $52.14 | 14600 |
| 2025-12-19 | 10.41 | $52.12 | 33900 |
| 2025-12-18 | 9.99 | $52.23 | 69407 |
| 2025-12-17 | 9.52 | $52.07 | 34021 |
| 2025-12-16 | 9.83 | $52.10 | 98400 |
| 2025-12-15 | 10.16 | $52.02 | 91700 |
| 2025-12-12 | 10.65 | $51.97 | 13900 |
| 2025-12-11 | 11.17 | $52.18 | 7123 |
| 2025-12-10 | 11.13 | $52.18 | 33400 |
| 2025-12-09 | 11.22 | $52.00 | 53700 |
| 2025-12-08 | 11.47 | $52.05 | 9600 |
| 2025-12-05 | 12.07 | $52.12 | 27038 |
| 2025-12-04 | 12.53 | $52.15 | 12842 |
| 2025-12-03 | 12.77 | $52.27 | 18412 |
| 2025-12-02 | 12.97 | $52.13 | 16800 |
| 2025-12-01 | 13.45 | $52.08 | 4600 |
| 2025-11-28 | 14.12 | $52.45 | 4300 |
| 2025-11-26 | 13.59 | $52.50 | 9400 |
| 2025-11-25 | 13.03 | $52.40 | 14400 |
| 2025-11-24 | 12.53 | $52.26 | 6738 |
| 2025-11-21 | 12.47 | $52.11 | 2200 |
| 2025-11-20 | 12.95 | $51.96 | 3322 |
| 2025-11-19 | 13.60 | $51.88 | 1400 |
| 2025-11-18 | 14.02 | $51.92 | 1815 |
| 2025-11-17 | 14.47 | $51.86 | 8100 |
| 2025-11-14 | 14.85 | $51.88 | 4414 |
| 2025-11-13 | 15.33 | $51.95 | 3532 |
| 2025-11-12 | 16.02 | $52.10 | 1241 |
| 2025-11-11 | 16.66 | $52.16 | 2013 |
| 2025-11-10 | 17.19 | $52.00 | 4700 |
| 2025-11-07 | 17.72 | $51.97 | 4212 |
| 2025-11-06 | 18.30 | $52.03 | 2000 |
| 2025-11-05 | 19.00 | $51.83 | 400 |
| 2025-11-04 | 19.40 | $51.94 | 3711 |
| 2025-11-03 | 19.95 | $51.89 | 2200 |
| 2025-10-31 | 20.31 | $52.20 | 6600 |
| 2025-10-30 | 21.19 | $52.30 | 4232 |
| 2025-10-29 | 22.15 | $52.44 | 3300 |
| 2025-10-28 | 22.49 | $52.65 | 5000 |
| 2025-10-27 | 21.83 | $52.71 | 2209 |
| 2025-10-24 | 21.14 | $52.65 | 729 |
| 2025-10-23 | 20.51 | $52.53 | 64800 |
| 2025-10-22 | 20.06 | $52.62 | 3504 |
| 2025-10-21 | 19.53 | $52.60 | 2834 |
| 2025-10-20 | 18.74 | $52.58 | 718 |
| 2025-10-17 | 18.09 | $52.47 | 4000 |
| 2025-10-16 | 17.58 | $52.55 | 2633 |
| 2025-10-15 | 17.04 | $52.42 | 21000 |
| 2025-10-14 | 16.77 | $52.37 | 100 |
| 2025-10-13 | 16.64 | $52.28 | 639 |
| 2025-10-10 | 16.71 | $52.14 | 211 |
| 2025-10-09 | 17.14 | $52.07 | 2007 |
| 2025-10-08 | 17.74 | $52.17 | 338 |
| 2025-10-07 | 18.02 | $52.26 | 47020 |
| 2025-10-06 | 18.25 | $52.15 | 500 |
| 2025-10-03 | 18.69 | $52.28 | 1430 |
| 2025-10-02 | 18.90 | $52.35 | 41700 |
| 2025-10-01 | 19.14 | $52.25 | 2022 |
| 2025-09-30 | 19.63 | $52.31 | 41624 |
| 2025-09-29 | 19.82 | $52.29 | 1527 |
| 2025-09-26 | 20.15 | $52.16 | 100 |
| 2025-09-25 | 20.88 | $52.14 | 442 |
| 2025-09-24 | 21.69 | $52.27 | 617 |
| 2025-09-23 | 22.00 | $52.42 | 500 |
| 2025-09-22 | 21.94 | $52.36 | 2200 |
| 2025-09-19 | 21.92 | $52.44 | 929 |
| 2025-09-18 | 21.73 | $52.42 | 800 |
| 2025-09-17 | 21.57 | $52.44 | 1200 |
| 2025-09-16 | 21.29 | $52.58 | 416 |
| 2025-09-15 | 20.55 | $52.56 | 442 |
| 2025-09-12 | 19.81 | $52.42 | 145 |
| 2025-09-11 | 19.24 | $52.49 | 200 |
| 2025-09-10 | 18.44 | $52.37 | 145 |
| 2025-09-09 | 17.83 | $52.22 | 200 |
| 2025-09-08 | 17.45 | $52.30 | 6917 |
| 2025-09-05 | 16.87 | $52.20 | 2614 |
| 2025-09-04 | 16.29 | $51.99 | 1400 |
| 2025-09-03 | 16.21 | $51.71 | 1200 |
| 2025-09-02 | 16.71 | $51.51 | 738 |
| 2025-08-29 | 17.43 | $51.87 | 626 |
| 2025-08-28 | 17.30 | $51.92 | 1000 |
| 2025-08-27 | 16.93 | $51.90 | 600 |
| 2025-08-26 | 16.68 | $51.83 | 1400 |
| 2025-08-25 | 16.60 | $51.78 | 2200 |
| 2025-08-22 | 16.58 | $51.85 | 100 |
| 2025-08-21 | 16.28 | $51.54 | 633 |
| 2025-08-20 | 16.78 | $51.69 | 10317 |
| 2025-08-19 | 16.78 | $51.66 | 400 |
| 2025-08-18 | 16.78 | $51.58 | 326 |
| 2025-08-15 | 16.97 | $51.65 | 200 |
| 2025-08-14 | 16.92 | $51.66 | 1000 |
| 2025-08-13 | 16.82 | $51.79 | 800 |
| 2025-08-12 | 16.31 | $51.59 | 346 |
| 2025-08-11 | 16.39 | $51.54 | 2509 |
| 2025-08-08 | 16.46 | $51.51 | 700 |
| 2025-08-07 | 16.44 | $51.65 | 1838 |
| 2025-08-06 | 15.87 | $51.68 | 743 |
| 2025-08-05 | 15.15 | $51.67 | 218 |
| 2025-08-04 | 14.41 | $51.68 | 400 |
| 2025-08-01 | 13.64 | $51.64 | 4200 |
| 2025-07-31 | 12.90 | $51.43 | 536 |
| 2025-07-30 | 12.42 | $51.42 | 602 |
| 2025-07-29 | 12.02 | $51.51 | 1700 |
| 2025-07-28 | 11.36 | $51.33 | 700 |
| 2025-07-25 | 11.00 | $51.36 | 200 |
| 2025-07-24 | 10.51 | $51.28 | 1100 |
| 2025-07-23 | 10.15 | $51.31 | 714 |
| 2025-07-22 | 9.68 | $51.39 | 5701 |
| 2025-07-21 | 9.19 | $51.31 | 913 |
| 2025-07-18 | 8.78 | $51.16 | 1000 |
| 2025-07-17 | 8.75 | $51.03 | 749 |
| 2025-07-16 | 8.98 | $51.00 | 2526 |
| 2025-07-15 | 9.32 | $50.86 | 700 |
| 2025-07-14 | 9.71 | $51.01 | 2200 |
| 2025-07-11 | 10.04 | $50.99 | 1200 |
| 2025-07-10 | 10.36 | $51.22 | 6827 |
| 2025-07-09 | 10.37 | $51.15 | 1100 |
| 2025-07-08 | 10.51 | $50.98 | 900 |
| 2025-07-07 | 11.00 | $51.10 | 5500 |
| 2025-07-03 | 11.24 | $51.26 | 22100 |
| 2025-07-02 | 11.10 | $51.31 | 1229 |
| 2025-07-01 | 10.95 | $51.35 | 822 |
| 2025-06-30 | 10.59 | $51.55 | 2619 |
| 2025-06-27 | 9.93 | $51.40 | 1100 |
| 2025-06-26 | 9.48 | $51.36 | 2200 |
| 2025-06-25 | 9.05 | $51.22 | 600 |
| 2025-06-24 | 8.81 | $51.25 | 2517 |
| 2025-06-23 | 8.57 | $51.05 | 5522 |
| 2025-06-20 | 8.52 | $50.89 | 500 |
| 2025-06-18 | 8.83 | $50.83 | 203 |
| 2025-06-17 | 8.93 | $50.80 | 900 |
| 2025-06-16 | 9.03 | $50.76 | 45106 |
| 2025-06-13 | 9.16 | $50.73 | 1100 |
| 2025-06-12 | 9.51 | $50.87 | 35939 |
| 2025-06-11 | 9.68 | $50.72 | 800 |
| 2025-06-10 | 10.17 | $50.53 | 2107 |
| 2025-06-09 | 10.60 | $50.47 | 800 |
| 2025-06-06 | 10.87 | $50.34 | 100 |
| 2025-06-05 | 10.78 | $50.56 | 1621 |
| 2025-06-04 | 11.03 | $50.73 | 100 |
| 2025-06-03 | 11.57 | $50.49 | 708118 |
| 2025-06-02 | 11.76 | $50.48 | 419 |
| 2025-05-30 | 11.88 | $50.72 | 2532 |
| 2025-05-29 | 12.51 | $50.60 | 107 |
| 2025-05-28 | 12.93 | $50.44 | 1100 |
| 2025-05-27 | 13.09 | $50.55 | 200 |
| 2025-05-23 | 13.44 | $50.26 | 100 |
| 2025-05-22 | 13.24 | $50.19 | 225 |
| 2025-05-21 | 12.89 | $50.03 | 1305 |
| 2025-05-20 | 12.51 | $50.40 | 200 |
| 2025-05-19 | 12.66 | $50.46 | 119 |
| 2025-05-16 | 12.81 | $50.42 | 100 |
| 2025-05-15 | 13.35 | $50.36 | 100 |
| 2025-05-14 | 13.81 | $50.06 | 132 |
| 2025-05-13 | 13.74 | $50.20 | 100 |
| 2025-05-12 | 13.87 | $50.16 | 215 |
| 2025-05-09 | 13.94 | $50.19 | 400 |
| 2025-05-08 | 14.08 | $50.16 | 100 |
| 2025-05-07 | 14.08 | $50.34 | 110 |
| 2025-05-06 | 14.34 | $50.24 | 1822 |
| 2025-05-05 | 14.43 | $50.17 | 200 |
| 2025-05-02 | 14.41 | $50.16 | 220 |
| 2025-05-01 | 14.48 | $50.28 | 936 |
| 2025-04-30 | 14.70 | $50.74 | 133 |
| 2025-04-29 | 15.43 | $50.76 | 142 |
| 2025-04-28 | 16.20 | $50.71 | 300 |
| 2025-04-25 | 17.03 | $50.57 | 100 |
| 2025-04-24 | 17.70 | $50.36 | 143 |
| 2025-04-23 | 18.09 | $49.97 | 1013 |
| 2025-04-22 | 18.07 | $49.84 | 324 |
| 2025-04-21 | 17.70 | $49.76 | 1000 |
| 2025-04-17 | 17.32 | $50.14 | 5100 |
| 2025-04-16 | 17.22 | $50.03 | 23100 |
| 2025-04-15 | 16.98 | $49.89 | 402 |
| 2025-04-14 | 16.45 | $49.70 | 100 |
| 2025-04-11 | 15.55 | $49.34 | 2500 |
| 2025-04-10 | 13.94 | $49.52 | 1746 |
| 2025-04-09 | 12.67 | $50.00 | 6333 |
| 2025-04-08 | 11.32 | $49.45 | 23106 |
| 2025-04-07 | 10.45 | $50.06 | 14738 |
| 2025-04-04 | 10.31 | $50.82 | 2900 |
| 2025-04-03 | 10.33 | $51.03 | 4911 |
| 2025-04-02 | 9.76 | $50.79 | 303 |
| 2025-04-01 | 9.78 | $50.75 | 100 |
| 2025-03-31 | 9.89 | $50.86 | 500 |
| 2025-03-28 | 9.71 | $50.82 | 200 |
| 2025-03-27 | 9.61 | $50.55 | 200 |
| 2025-03-26 | 10.10 | $50.61 | 1015 |
| 2025-03-25 | 10.48 | $50.70 | 2300 |
| 2025-03-24 | 10.64 | $50.67 | 429 |
| 2025-03-21 | 11.04 | $50.84 | 528 |
| 2025-03-20 | 11.03 | $50.87 | 540 |
| 2025-03-19 | 10.93 | $50.89 | 538 |
| 2025-03-18 | 10.93 | $50.68 | 800 |
| 2025-03-17 | 11.36 | $50.55 | 2817 |
| 2025-03-14 | 11.81 | $50.46 | 209 |
| 2025-03-13 | 12.12 | $50.49 | 211 |
| 2025-03-12 | 12.45 | $50.40 | 711 |
| 2025-03-11 | 12.79 | $50.54 | 4000 |
| 2025-03-10 | 13.44 | $50.79 | 345 |
| 2025-03-07 | 13.60 | $50.63 | 236 |
| 2025-03-06 | 13.90 | $50.70 | 747 |
| 2025-03-05 | 14.39 | $50.83 | 2707 |
| 2025-03-04 | 14.49 | $50.92 | 938 |
| 2025-03-03 | 14.44 | $51.00 | 500 |
| 2025-02-28 | 14.17 | $51.10 | 100 |
| 2025-02-27 | 13.58 | $50.97 | 100 |
| 2025-02-26 | 13.16 | $51.08 | 400 |
| 2025-02-25 | 12.44 | $51.00 | 200 |
| 2025-02-24 | 11.81 | $50.72 | 632 |
| 2025-02-21 | 11.57 | $50.65 | 100 |
| 2025-02-20 | 11.50 | $50.50 | 3346 |
| 2025-02-19 | 11.63 | $50.42 | 1000 |
| 2025-02-18 | 11.96 | $50.34 | 3019 |
| 2025-02-14 | 12.18 | $50.50 | 124 |
| 2025-02-13 | 12.05 | $50.34 | 329 |
| 2025-02-12 | 12.20 | $50.02 | 100 |
| 2025-02-11 | 12.66 | $50.24 | 100 |
| 2025-02-10 | 13.00 | $50.34 | 1400 |
| 2025-02-07 | 13.21 | $50.28 | 2800 |
| 2025-02-06 | 13.55 | $50.43 | 4841 |
| 2025-02-05 | 13.60 | $50.50 | 13535 |
| 2025-02-04 | 13.57 | $50.22 | 19900 |
| 2025-02-03 | 14.27 | $50.17 | 1740 |
| 2025-01-31 | 15.01 | $50.33 | 900 |
| 2025-01-30 | 15.41 | $50.44 | 1522 |
| 2025-01-29 | 15.58 | $50.37 | 1300 |
| 2025-01-28 | 15.94 | $50.40 | 2800 |
| 2025-01-27 | 16.34 | $50.44 | 1901 |
| 2025-01-24 | 16.65 | $50.17 | 800 |
| 2025-01-23 | 17.52 | $50.06 | 57830 |
| 2025-01-22 | 18.20 | $50.09 | 500 |
| 2025-01-21 | 19.07 | $50.21 | 5200 |
| 2025-01-17 | 19.99 | $50.04 | 900 |
| 2025-01-16 | 20.58 | $50.03 | 800 |
| 2025-01-15 | 21.19 | $49.90 | 100 |
| 2025-01-14 | 21.55 | $49.40 | 500 |
| 2025-01-13 | 20.59 | $49.38 | 1224 |
| 2025-01-10 | 19.62 | $49.49 | 2629 |
| 2025-01-08 | 18.74 | $49.81 | 203 |
| 2025-01-07 | 18.29 | $49.76 | 700 |
| 2025-01-06 | 17.66 | $49.92 | 1200 |
| 2025-01-03 | 17.34 | $49.97 | 1700 |
| 2025-01-02 | 17.09 | $50.08 | 1247 |
| 2024-12-31 | 17.03 | $50.04 | 200 |
| 2024-12-30 | 16.75 | $50.15 | 232 |
| 2024-12-27 | 16.64 | $50.16 | 300 |
| 2024-12-26 | 16.55 | $50.30 | 300 |
| 2024-12-24 | 16.53 | $50.23 | 100 |
| 2024-12-23 | 16.33 | $50.15 | 206 |
| 2024-12-20 | 15.96 | $50.26 | 136 |
| 2024-12-19 | 15.73 | $50.09 | 749 |
| 2024-12-18 | 14.93 | $50.26 | 1002 |
| 2024-12-17 | 14.32 | $50.72 | 300 |
| 2024-12-16 | 14.49 | $50.75 | 300 |
| 2024-12-13 | 14.74 | $50.71 | 526 |
| 2024-12-12 | 14.99 | $50.89 | 2506 |
| 2024-12-11 | 15.62 | $51.11 | 200 |
| 2024-12-10 | 16.10 | $51.14 | 1909 |
| 2024-12-09 | 16.66 | $51.16 | 3400 |
| 2024-12-06 | 17.03 | $51.26 | 644 |
| 2024-12-05 | 17.33 | $51.14 | 800 |
| 2024-12-04 | 17.93 | $51.14 | 1147 |
| 2024-12-03 | 18.58 | $51.00 | 12904 |
| 2024-12-02 | 19.40 | $51.06 | 2649 |
| 2024-11-29 | 20.26 | $51.23 | 1400 |
| 2024-11-27 | 20.55 | $51.02 | 103 |
| 2024-11-26 | 21.25 | $50.85 | 2102 |
| 2024-11-25 | 22.25 | $50.96 | 2300 |
| 2024-11-22 | 23.19 | $50.55 | 19700 |
| 2024-11-21 | 23.94 | $50.77 | 9739 |
| 2024-11-20 | 24.79 | $50.51 | 1110 |
| 2024-11-19 | 24.63 | $50.59 | 131 |
| 2024-11-18 | 24.59 | $50.52 | 2400 |
| 2024-11-15 | 24.55 | $50.44 | 1200 |
| 2024-11-14 | 24.35 | $50.38 | 846 |
| 2024-11-13 | 24.26 | $50.45 | 100 |
| 2024-11-12 | 24.27 | $50.51 | 101 |
| 2024-11-11 | 24.37 | $50.82 | 300 |
| 2024-11-08 | 24.95 | $50.91 | — |
| 2024-11-07 | 25.76 | $50.84 | 200 |
| 2024-11-06 | 26.45 | $50.38 | 1100 |
| 2024-11-05 | 26.42 | $50.70 | 417 |
| 2024-11-04 | 26.55 | $50.58 | 100 |
| 2024-11-01 | 26.35 | $50.34 | 3300 |
| 2024-10-31 | 25.48 | $50.72 | 2400 |
| 2024-10-30 | 25.10 | $50.83 | 642 |
| 2024-10-29 | 24.90 | $50.94 | 700 |
| 2024-10-28 | 24.39 | $50.88 | 3225 |
| 2024-10-25 | 24.02 | $50.93 | 100 |
| 2024-10-24 | 23.75 | $51.02 | 800 |
| 2024-10-23 | 23.62 | $50.92 | 100 |
| 2024-10-22 | 23.11 | $51.07 | 500 |
| 2024-10-21 | 22.80 | $51.05 | 1200 |
| 2024-10-18 | 22.48 | $51.44 | 200 |
| 2024-10-17 | 22.88 | $51.43 | 600 |
| 2024-10-16 | 23.28 | $51.69 | 1109 |
| 2024-10-15 | 24.17 | $51.56 | 936 |
| 2024-10-14 | 24.73 | $51.41 | 636 |
| 2024-10-11 | 24.85 | $51.46 | 600 |
| 2024-10-10 | 25.31 | $51.39 | 413 |
| 2024-10-09 | 25.49 | $51.36 | 243 |
| 2024-10-08 | 25.77 | $51.46 | 1425 |
| 2024-10-07 | 26.07 | $51.39 | 3134 |
| 2024-10-04 | 26.48 | $51.57 | 239 |
| 2024-10-03 | 27.30 | $51.86 | 211 |
| 2024-10-02 | 28.56 | $52.09 | 1535 |
| 2024-10-01 | 29.51 | $52.15 | 2100 |
| 2024-09-30 | 30.04 | $52.16 | 300 |
| 2024-09-27 | 30.45 | $52.29 | 700 |
| 2024-09-26 | 30.72 | $52.11 | 706 |
| 2024-09-25 | 31.37 | $52.13 | 3233 |
| 2024-09-24 | 31.89 | $52.32 | 203 |
| 2024-09-23 | 31.72 | $52.25 | 100 |
| 2024-09-20 | 31.68 | $52.27 | 10249 |
| 2024-09-19 | 31.64 | $52.22 | 1636 |
| 2024-09-18 | 31.60 | $52.18 | 416 |
| 2024-09-17 | 31.63 | $52.30 | 835 |
| 2024-09-16 | 31.23 | $52.33 | 315 |
| 2024-09-13 | 30.74 | $52.20 | 206 |
| 2024-09-12 | 30.38 | $52.06 | 12100 |
| 2024-09-11 | 30.08 | $52.08 | 202 |
| 2024-09-10 | 29.56 | $52.09 | 1100 |
| 2024-09-09 | 29.07 | $51.99 | 1812 |
| 2024-09-06 | 28.68 | $51.91 | 235 |
| 2024-09-05 | 28.28 | $51.87 | 1700 |
| 2024-09-04 | 28.14 | $51.72 | 900 |
| 2024-09-03 | 28.24 | $51.49 | 2900 |
| 2024-08-30 | 28.65 | $51.53 | 233 |
| 2024-08-29 | 28.90 | $51.64 | 303 |
| 2024-08-28 | 28.86 | $51.66 | 800 |
| 2024-08-27 | 28.75 | $51.73 | 1914 |
| 2024-08-26 | 28.50 | $51.73 | 100 |
| 2024-08-23 | 28.19 | $51.77 | 100 |
| 2024-08-22 | 27.74 | $51.49 | 1100 |
| 2024-08-21 | 27.62 | $51.65 | 900 |
| 2024-08-20 | 27.17 | $51.57 | 4231 |
| 2024-08-19 | 26.82 | $51.46 | 4719 |
| 2024-08-16 | 26.59 | $51.37 | 100 |
| 2024-08-15 | 26.50 | $51.23 | 237 |
| 2024-08-14 | 26.40 | $51.41 | 100 |
| 2024-08-13 | 25.86 | $51.27 | 620 |
| 2024-08-12 | 25.42 | $51.03 | 3829 |
| 2024-08-09 | 25.23 | $50.95 | 500 |
| 2024-08-08 | 25.22 | $50.73 | 1200 |
| 2024-08-07 | 25.52 | $50.74 | 100 |
| 2024-08-06 | 25.80 | $50.88 | 2900 |
| 2024-08-05 | 25.79 | $51.07 | 4700 |
| 2024-08-02 | 25.45 | $51.24 | 1003 |
| 2024-08-01 | 24.73 | $50.86 | — |
| 2024-07-31 | 24.46 | $50.89 | 200 |
| 2024-07-30 | 24.17 | $50.67 | — |
| 2024-07-29 | 24.17 | $50.64 | 700 |
| 2024-07-26 | 24.20 | $50.53 | 800 |
| 2024-07-25 | 24.42 | $50.31 | 100 |
| 2024-07-24 | 24.98 | $50.21 | 100 |
| 2024-07-23 | 25.74 | $50.37 | 127 |
| 2024-07-22 | 26.20 | $50.37 | 100 |
| 2024-07-19 | 26.81 | $50.35 | — |
| 2024-07-18 | 27.49 | $50.48 | 100 |
| 2024-07-17 | 27.93 | $50.62 | 100 |
| 2024-07-16 | 28.09 | $50.62 | 7501 |
| 2024-07-15 | 28.26 | $50.45 | 1446 |
| 2024-07-12 | 28.65 | $50.59 | — |
| 2024-07-11 | 28.77 | $50.44 | 300 |
| 2024-07-10 | 29.05 | $50.19 | 100 |
| 2024-07-09 | 29.71 | $50.11 | 101 |
| 2024-07-08 | 30.52 | $50.20 | 100 |
| 2024-07-05 | 31.20 | $50.19 | 115 |
| 2024-07-03 | 31.92 | $49.95 | 100 |
| 2024-07-02 | 33.00 | $49.64 | 100 |
| 2024-07-01 | 34.60 | $49.43 | 1403 |
| 2024-06-28 | 36.28 | $49.86 | 100 |
| 2024-06-27 | 37.29 | $50.02 | 641 |
| 2024-06-26 | 38.04 | $49.90 | 113 |
| 2024-06-25 | 39.00 | $50.12 | — |
| 2024-06-24 | 39.53 | $50.12 | — |
| 2024-06-21 | 40.08 | $50.10 | 100 |
| 2024-06-20 | 40.69 | $50.07 | 502 |
| 2024-06-18 | 41.36 | $50.18 | 600 |
| 2024-06-17 | 41.84 | $50.01 | 630 |
| 2024-06-14 | 42.56 | $50.17 | 100 |
| 2024-06-13 | 42.99 | $50.18 | 702 |
| 2024-06-12 | 43.45 | $49.97 | 800 |
| 2024-06-11 | 43.97 | $49.72 | — |
| 2024-06-10 | 44.96 | $49.57 | — |
| 2024-06-07 | 46.15 | $49.62 | 400 |
| 2024-06-06 | 47.33 | $49.99 | 215 |
| 2024-06-05 | 47.91 | $50.00 | 7431 |
| 2024-06-04 | 48.52 | $49.85 | 913 |
| 2024-06-03 | 49.28 | $49.71 | 17000 |
| 2024-05-31 | 50.20 | $49.70 | 2018 |
| 2024-05-30 | 50.95 | $49.48 | 100 |
| 2024-05-29 | 51.96 | $49.26 | 1900 |
| 2024-05-28 | 53.19 | $49.39 | 1100 |
| 2024-05-24 | 54.27 | $49.62 | 100 |
| 2024-05-23 | 55.01 | $49.53 | 500 |
| 2024-05-22 | 55.80 | $49.71 | 502 |
| 2024-05-21 | 56.32 | $49.79 | 205 |
| 2024-05-20 | 56.74 | $49.70 | 1600 |
| 2024-05-17 | 57.21 | $49.75 | 402 |
| 2024-05-16 | 57.63 | $49.80 | 1226 |
| 2024-05-15 | 57.99 | $49.86 | 100 |
| 2024-05-14 | 58.28 | $49.50 | 208 |
| 2024-05-13 | 58.75 | $49.37 | 705 |
| 2024-05-10 | 59.25 | $49.35 | 306 |
| 2024-05-09 | 59.85 | $49.51 | 100 |
| 2024-05-08 | 60.26 | $49.46 | 109 |
| 2024-05-07 | 60.72 | $49.56 | 1700 |
| 2024-05-06 | 61.06 | $49.52 | 2921 |
| 2024-05-03 | 61.48 | $49.45 | 3001 |
| 2024-05-02 | 61.93 | $49.16 | 900 |
| 2024-05-01 | 62.53 | $48.87 | 7117 |
| 2024-04-30 | 63.25 | $48.90 | 1501 |
| 2024-04-29 | 63.85 | $49.09 | 1800 |
| 2024-04-26 | 64.32 | $48.96 | 4611 |
| 2024-04-25 | 64.85 | $48.80 | 546 |
| 2024-04-24 | 65.47 | $48.92 | 1800 |
| 2024-04-23 | 65.89 | $49.06 | 400 |
| 2024-04-22 | 66.16 | $48.93 | 1201 |
| 2024-04-19 | 66.48 | $48.83 | 900 |
| 2024-04-18 | 66.82 | $48.79 | 1200 |
| 2024-04-17 | 67.20 | $48.92 | 412 |
| 2024-04-16 | 67.55 | $48.68 | 100 |
| 2024-04-15 | 67.97 | $48.80 | 3815 |
| 2024-04-12 | 68.31 | $49.20 | 6800 |
| 2024-04-11 | 68.35 | $49.15 | 1000 |
| 2024-04-10 | 68.42 | $49.19 | 122 |
| 2024-04-09 | 68.44 | $49.77 | 100 |
| 2024-04-08 | 68.01 | $49.61 | 100 |
| 2024-04-05 | 67.59 | $49.66 | 800 |
| 2024-04-04 | 67.10 | $49.82 | 231 |
| 2024-04-03 | 66.53 | $49.75 | 100 |
| 2024-04-02 | 65.94 | $49.70 | 200 |
| 2024-04-01 | 65.31 | $49.75 | 642 |
| 2024-03-28 | 64.57 | $50.30 | 100 |
| 2024-03-27 | 63.45 | $50.31 | 2100 |
| 2024-03-26 | 62.27 | $50.06 | 200 |
| 2024-03-25 | 61.04 | $50.10 | — |
| 2024-03-22 | 59.72 | $50.22 | — |
| 2024-03-21 | 58.27 | $50.08 | — |
| 2024-03-20 | 56.74 | $50.02 | 200 |
| 2024-03-19 | 55.14 | $49.91 | 100 |
| 2024-03-18 | 53.46 | $49.76 | 6211 |
| 2024-03-15 | 51.69 | $49.81 | 500 |
| 2024-03-14 | 49.71 | $49.81 | 311 |
| 2024-03-13 | 47.62 | $50.12 | 100 |
| 2024-03-12 | 45.29 | $50.13 | 100 |
| 2024-03-11 | 42.85 | $50.25 | — |
| 2024-03-08 | 40.23 | $50.28 | 100 |
| 2024-03-07 | 37.46 | $50.21 | 100 |
| 2024-03-06 | 34.54 | $50.05 | 8002 |
| 2024-03-05 | 31.48 | $49.98 | 402 |
| 2024-03-04 | 28.25 | $49.79 | — |
| 2024-03-01 | 24.86 | $49.88 | 100 |
| 2024-02-29 | 21.28 | $49.87 | 100 |
| 2024-02-28 | 17.50 | $49.80 | — |
| 2024-02-27 | 13.52 | $49.81 | — |
| 2024-02-26 | 9.33 | $49.82 | 100 |
| 2024-02-23 | 4.91 | $49.97 | 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