Is iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB) research center and poll results.
CBOE : BEMB
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF
$52.95 USD
-$0.02 (-0.03%)
- Volume
- 1.15K
- Average Volume
- 1.1K
- Market Capitalization
- $42.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.79
- Year Low
- $52.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.24
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.05
Average
52.13
Maximum
54.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.24 | $52.97 | 1200 |
| 2026-07-16 | 53.26 | $52.97 | 300 |
| 2026-07-15 | 53.29 | $53.03 | 1840 |
| 2026-07-14 | 53.32 | $52.94 | 118 |
| 2026-07-13 | 53.35 | $52.87 | 2300 |
| 2026-07-10 | 53.37 | $53.11 | 2502 |
| 2026-07-09 | 53.36 | $53.09 | 400 |
| 2026-07-08 | 53.36 | $52.95 | 3000 |
| 2026-07-07 | 53.37 | $53.11 | 1000 |
| 2026-07-06 | 53.37 | $53.29 | 824 |
| 2026-07-02 | 53.37 | $53.22 | 1800 |
| 2026-07-01 | 53.37 | $53.16 | 100 |
| 2026-06-30 | 53.39 | $53.44 | 540 |
| 2026-06-29 | 53.38 | $53.57 | 2600 |
| 2026-06-26 | 53.38 | $53.50 | 100 |
| 2026-06-25 | 53.38 | $53.50 | 100 |
| 2026-06-24 | 53.37 | $53.49 | 1117 |
| 2026-06-23 | 53.36 | $53.40 | 1200 |
| 2026-06-22 | 53.34 | $53.47 | 400 |
| 2026-06-18 | 53.32 | $53.64 | 200 |
| 2026-06-17 | 53.28 | $53.47 | 828 |
| 2026-06-16 | 53.24 | $53.61 | 334 |
| 2026-06-15 | 53.20 | $53.58 | 1300 |
| 2026-06-12 | 53.17 | $53.43 | 100 |
| 2026-06-11 | 53.16 | $53.37 | 300 |
| 2026-06-10 | 53.15 | $52.99 | 1212 |
| 2026-06-09 | 53.16 | $53.10 | 1500 |
| 2026-06-08 | 53.18 | $53.00 | 5030 |
| 2026-06-05 | 53.20 | $53.11 | 610 |
| 2026-06-04 | 53.22 | $53.35 | 531 |
| 2026-06-03 | 53.22 | $53.25 | 1921 |
| 2026-06-02 | 53.22 | $53.43 | 100 |
| 2026-06-01 | 53.20 | $53.27 | 400 |
| 2026-05-29 | 53.20 | $53.60 | 400 |
| 2026-05-28 | 53.19 | $53.50 | 2900 |
| 2026-05-27 | 53.18 | $53.39 | 419 |
| 2026-05-26 | 53.18 | $53.25 | 1900 |
| 2026-05-22 | 53.20 | $53.04 | 104 |
| 2026-05-21 | 53.23 | $52.98 | 500 |
| 2026-05-20 | 53.25 | $52.92 | 1100 |
| 2026-05-19 | 53.29 | $52.64 | 1744 |
| 2026-05-18 | 53.34 | $52.87 | 2200 |
| 2026-05-15 | 53.38 | $52.89 | 118 |
| 2026-05-14 | 53.43 | $53.21 | 100 |
| 2026-05-13 | 53.44 | $53.19 | 4248 |
| 2026-05-12 | 53.46 | $53.28 | 119 |
| 2026-05-11 | 53.48 | $53.38 | 600 |
| 2026-05-08 | 53.48 | $53.49 | 100 |
| 2026-05-07 | 53.47 | $53.37 | 700 |
| 2026-05-06 | 53.46 | $53.53 | 1000 |
| 2026-05-05 | 53.44 | $53.20 | 913 |
| 2026-05-04 | 53.41 | $53.02 | 1500 |
| 2026-05-01 | 53.39 | $53.24 | 3900 |
| 2026-04-30 | 53.35 | $53.44 | 1000 |
| 2026-04-29 | 53.31 | $53.29 | 147 |
| 2026-04-28 | 53.28 | $53.45 | 300 |
| 2026-04-27 | 53.22 | $53.54 | 1342 |
| 2026-04-24 | 53.15 | $53.62 | 1422 |
| 2026-04-23 | 53.09 | $53.51 | 300 |
| 2026-04-22 | 53.06 | $53.67 | 100 |
| 2026-04-21 | 53.00 | $53.56 | 207 |
| 2026-04-20 | 52.95 | $53.76 | 2513 |
| 2026-04-17 | 52.88 | $53.77 | 1700 |
| 2026-04-16 | 52.84 | $53.45 | 332 |
| 2026-04-15 | 52.81 | $53.60 | 134 |
| 2026-04-14 | 52.79 | $53.68 | 400 |
| 2026-04-13 | 52.76 | $53.49 | 1400 |
| 2026-04-10 | 52.73 | $53.23 | 510 |
| 2026-04-09 | 52.72 | $53.23 | 200 |
| 2026-04-08 | 52.73 | $53.04 | 712 |
| 2026-04-07 | 52.76 | $52.61 | 815 |
| 2026-04-06 | 52.81 | $52.56 | 400 |
| 2026-04-02 | 52.85 | $52.55 | 1045 |
| 2026-04-01 | 52.91 | $52.51 | 4403 |
| 2026-03-31 | 52.98 | $52.67 | 200 |
| 2026-03-30 | 53.04 | $52.28 | 3322 |
| 2026-03-27 | 53.13 | $52.19 | 200 |
| 2026-03-26 | 53.24 | $52.41 | 500 |
| 2026-03-25 | 53.34 | $52.84 | 1409 |
| 2026-03-24 | 53.42 | $52.49 | 100 |
| 2026-03-23 | 53.51 | $52.69 | 512 |
| 2026-03-20 | 53.60 | $52.35 | 1409 |
| 2026-03-19 | 53.70 | $52.96 | 5400 |
| 2026-03-18 | 53.77 | $52.89 | 1810 |
| 2026-03-17 | 53.84 | $53.19 | 300 |
| 2026-03-16 | 53.90 | $53.06 | 1208 |
| 2026-03-13 | 53.96 | $52.88 | 2306 |
| 2026-03-12 | 54.02 | $53.06 | 900 |
| 2026-03-11 | 54.07 | $53.45 | 1100 |
| 2026-03-10 | 54.10 | $53.56 | 1000 |
| 2026-03-09 | 54.12 | $53.58 | 300 |
| 2026-03-06 | 54.14 | $53.46 | 3113 |
| 2026-03-05 | 54.16 | $53.73 | 1643 |
| 2026-03-04 | 54.16 | $53.91 | 924 |
| 2026-03-03 | 54.16 | $53.82 | 2114 |
| 2026-03-02 | 54.16 | $53.99 | 7400 |
| 2026-02-27 | 54.17 | $54.45 | 4540 |
| 2026-02-26 | 54.15 | $54.41 | 1100 |
| 2026-02-25 | 54.13 | $54.44 | 4900 |
| 2026-02-24 | 54.12 | $54.41 | 1800 |
| 2026-02-23 | 54.10 | $54.38 | 1000 |
| 2026-02-20 | 54.09 | $54.36 | 7100 |
| 2026-02-19 | 54.07 | $54.32 | 307 |
| 2026-02-18 | 54.05 | $54.37 | 2900 |
| 2026-02-17 | 54.01 | $54.34 | 2700 |
| 2026-02-13 | 53.99 | $54.23 | 3939 |
| 2026-02-12 | 53.98 | $54.14 | 5900 |
| 2026-02-11 | 53.97 | $54.08 | 6011 |
| 2026-02-10 | 53.96 | $54.06 | 2000 |
| 2026-02-09 | 53.95 | $53.99 | 2918 |
| 2026-02-06 | 53.95 | $53.91 | 1000 |
| 2026-02-05 | 53.94 | $53.84 | 4642 |
| 2026-02-04 | 53.94 | $53.80 | 2800 |
| 2026-02-03 | 53.95 | $53.78 | 10100 |
| 2026-02-02 | 53.96 | $53.96 | 1900 |
| 2026-01-30 | 53.95 | $54.14 | 2526 |
| 2026-01-29 | 53.94 | $54.08 | 3016 |
| 2026-01-28 | 53.94 | $54.06 | 1138 |
| 2026-01-27 | 53.93 | $54.09 | 437 |
| 2026-01-26 | 53.92 | $54.10 | 1311 |
| 2026-01-23 | 53.92 | $54.06 | 400 |
| 2026-01-22 | 53.90 | $53.97 | 600 |
| 2026-01-21 | 53.89 | $53.93 | 447 |
| 2026-01-20 | 53.88 | $53.67 | 1045 |
| 2026-01-16 | 53.91 | $53.90 | 1600 |
| 2026-01-15 | 53.91 | $53.97 | 800 |
| 2026-01-14 | 53.91 | $53.96 | 1236 |
| 2026-01-13 | 53.91 | $53.84 | 1100 |
| 2026-01-12 | 53.91 | $53.94 | 1700 |
| 2026-01-09 | 53.91 | $53.90 | 1039 |
| 2026-01-08 | 53.91 | $53.77 | 305 |
| 2026-01-07 | 53.90 | $53.89 | 5500 |
| 2026-01-06 | 53.89 | $53.96 | 2148 |
| 2026-01-05 | 53.89 | $53.94 | 1500 |
| 2026-01-02 | 53.89 | $53.88 | 2300 |
| 2025-12-31 | 53.89 | $53.92 | 1600 |
| 2025-12-30 | 53.89 | $53.96 | 1800 |
| 2025-12-29 | 53.88 | $53.99 | 1700 |
| 2025-12-26 | 53.91 | $53.92 | 7600 |
| 2025-12-24 | 53.94 | $53.93 | 2500 |
| 2025-12-23 | 53.97 | $53.78 | 648 |
| 2025-12-22 | 54.01 | $53.79 | 6000 |
| 2025-12-19 | 54.03 | $53.77 | 100 |
| 2025-12-18 | 54.06 | $54.12 | 547 |
| 2025-12-17 | 54.06 | $53.91 | 922 |
| 2025-12-16 | 54.08 | $54.01 | 400 |
| 2025-12-15 | 54.08 | $53.94 | 300 |
| 2025-12-12 | 54.10 | $53.91 | 1928 |
| 2025-12-11 | 54.11 | $53.92 | 1500 |
| 2025-12-10 | 54.13 | $53.85 | 2400 |
| 2025-12-09 | 54.16 | $53.68 | 2000 |
| 2025-12-08 | 54.19 | $53.71 | 400 |
| 2025-12-05 | 54.21 | $53.86 | 101 |
| 2025-12-04 | 54.23 | $53.94 | 1600 |
| 2025-12-03 | 54.23 | $53.98 | 344 |
| 2025-12-02 | 54.24 | $53.88 | 1030 |
| 2025-12-01 | 54.25 | $53.74 | 500 |
| 2025-11-28 | 54.30 | $54.57 | 600 |
| 2025-11-26 | 54.29 | $54.59 | 326 |
| 2025-11-25 | 54.29 | $54.51 | 128 |
| 2025-11-24 | 54.30 | $54.44 | 449 |
| 2025-11-21 | 54.32 | $54.32 | 2100 |
| 2025-11-20 | 54.32 | $54.22 | 4701 |
| 2025-11-19 | 54.33 | $54.22 | 2047 |
| 2025-11-18 | 54.34 | $54.22 | 936 |
| 2025-11-17 | 54.35 | $54.18 | 5109 |
| 2025-11-14 | 54.36 | $54.19 | 100 |
| 2025-11-13 | 54.36 | $54.19 | 300 |
| 2025-11-12 | 54.36 | $54.38 | 100 |
| 2025-11-11 | 54.35 | $54.39 | 209 |
| 2025-11-10 | 54.33 | $54.27 | 702 |
| 2025-11-07 | 54.31 | $54.17 | 100 |
| 2025-11-06 | 54.29 | $54.11 | 1323 |
| 2025-11-05 | 54.28 | $54.03 | 1100 |
| 2025-11-04 | 54.27 | $54.13 | 800 |
| 2025-11-03 | 54.26 | $54.17 | 300 |
| 2025-10-31 | 54.25 | $54.61 | 200 |
| 2025-10-30 | 54.21 | $54.48 | 649 |
| 2025-10-29 | 54.19 | $54.55 | 509 |
| 2025-10-28 | 54.16 | $54.74 | 100 |
| 2025-10-27 | 54.12 | $54.76 | 400 |
| 2025-10-24 | 54.09 | $54.44 | 1114 |
| 2025-10-23 | 54.07 | $54.31 | 600 |
| 2025-10-22 | 54.06 | $54.38 | 2300 |
| 2025-10-21 | 54.05 | $54.45 | 100 |
| 2025-10-20 | 54.04 | $54.37 | 600 |
| 2025-10-17 | 54.03 | $54.21 | 801 |
| 2025-10-16 | 54.03 | $54.22 | 1100 |
| 2025-10-15 | 54.02 | $54.11 | 400 |
| 2025-10-14 | 54.03 | $53.99 | 2100 |
| 2025-10-13 | 54.04 | $54.01 | 2400 |
| 2025-10-10 | 54.05 | $53.69 | 310 |
| 2025-10-09 | 54.08 | $53.86 | 2500 |
| 2025-10-08 | 54.09 | $53.93 | 1035 |
| 2025-10-07 | 54.10 | $53.89 | 800 |
| 2025-10-06 | 54.10 | $53.90 | 400 |
| 2025-10-03 | 54.10 | $53.99 | 801 |
| 2025-10-02 | 54.10 | $53.97 | 128 |
| 2025-10-01 | 54.08 | $53.95 | 1600 |
| 2025-09-30 | 54.05 | $54.04 | 300 |
| 2025-09-29 | 54.01 | $54.09 | 1300 |
| 2025-09-26 | 53.99 | $54.07 | 1441 |
| 2025-09-25 | 53.97 | $54.09 | 500 |
| 2025-09-24 | 53.94 | $54.23 | 300 |
| 2025-09-23 | 53.90 | $54.26 | 509 |
| 2025-09-22 | 53.87 | $54.15 | 1417 |
| 2025-09-19 | 53.84 | $54.09 | 428 |
| 2025-09-18 | 53.81 | $54.07 | 134 |
| 2025-09-17 | 53.78 | $54.23 | 824 |
| 2025-09-16 | 53.74 | $54.27 | 711 |
| 2025-09-15 | 53.71 | $54.28 | 300 |
| 2025-09-12 | 53.67 | $54.16 | 827 |
| 2025-09-11 | 53.63 | $54.23 | 707 |
| 2025-09-10 | 53.60 | $54.08 | 100 |
| 2025-09-09 | 53.57 | $53.85 | 340 |
| 2025-09-08 | 53.54 | $53.92 | 1100 |
| 2025-09-05 | 53.51 | $53.88 | 700 |
| 2025-09-04 | 53.48 | $53.57 | 409 |
| 2025-09-03 | 53.46 | $53.41 | 500 |
| 2025-09-02 | 53.45 | $53.22 | 1300 |
| 2025-08-29 | 53.44 | $53.67 | 100 |
| 2025-08-28 | 53.41 | $53.76 | 2400 |
| 2025-08-27 | 53.38 | $53.48 | 145 |
| 2025-08-26 | 53.36 | $53.51 | 208 |
| 2025-08-25 | 53.34 | $53.50 | 900 |
| 2025-08-22 | 53.32 | $53.64 | 59900 |
| 2025-08-21 | 53.29 | $53.37 | 527 |
| 2025-08-20 | 53.27 | $53.50 | 1011 |
| 2025-08-19 | 53.24 | $53.56 | 1000 |
| 2025-08-18 | 53.21 | $53.51 | 1200 |
| 2025-08-15 | 53.17 | $53.48 | 2300 |
| 2025-08-14 | 53.13 | $53.55 | 800 |
| 2025-08-13 | 53.08 | $53.60 | 500 |
| 2025-08-12 | 53.03 | $53.42 | 1200 |
| 2025-08-11 | 52.99 | $53.30 | 300 |
| 2025-08-08 | 52.95 | $53.26 | 338 |
| 2025-08-07 | 52.92 | $53.22 | 2038 |
| 2025-08-06 | 52.90 | $53.19 | 3109 |
| 2025-08-05 | 52.88 | $53.16 | 2300 |
| 2025-08-04 | 52.85 | $53.17 | 400 |
| 2025-08-01 | 52.82 | $53.00 | 700 |
| 2025-07-31 | 52.82 | $53.10 | 200 |
| 2025-07-30 | 52.80 | $53.10 | 900 |
| 2025-07-29 | 52.79 | $53.19 | 100 |
| 2025-07-28 | 52.78 | $53.03 | 1100 |
| 2025-07-25 | 52.77 | $53.05 | 1100 |
| 2025-07-24 | 52.76 | $52.92 | 900 |
| 2025-07-23 | 52.75 | $52.94 | 400 |
| 2025-07-22 | 52.74 | $52.94 | 300 |
| 2025-07-21 | 52.72 | $52.82 | 622 |
| 2025-07-18 | 52.70 | $52.69 | 338 |
| 2025-07-17 | 52.68 | $52.58 | 200 |
| 2025-07-16 | 52.66 | $52.54 | 809 |
| 2025-07-15 | 52.65 | $52.50 | 100 |
| 2025-07-14 | 52.64 | $52.63 | 109 |
| 2025-07-11 | 52.63 | $52.63 | 700 |
| 2025-07-10 | 52.62 | $52.80 | 2025 |
| 2025-07-09 | 52.59 | $52.82 | 121 |
| 2025-07-08 | 52.55 | $52.53 | 321 |
| 2025-07-07 | 52.52 | $52.67 | 908 |
| 2025-07-03 | 52.49 | $52.87 | 1128 |
| 2025-07-02 | 52.46 | $52.82 | 1400 |
| 2025-07-01 | 52.41 | $52.82 | 2345 |
| 2025-06-30 | 52.36 | $53.04 | 617 |
| 2025-06-27 | 52.32 | $52.83 | 1900 |
| 2025-06-26 | 52.29 | $52.87 | 1721 |
| 2025-06-25 | 52.24 | $52.71 | 500 |
| 2025-06-24 | 52.21 | $52.73 | 1122 |
| 2025-06-23 | 52.16 | $52.51 | 4331 |
| 2025-06-20 | 52.12 | $52.38 | 1600 |
| 2025-06-18 | 52.09 | $52.30 | 1000 |
| 2025-06-17 | 52.07 | $52.27 | 1214 |
| 2025-06-16 | 52.06 | $52.24 | 801 |
| 2025-06-13 | 52.04 | $52.24 | 800 |
| 2025-06-12 | 52.03 | $52.46 | 1600 |
| 2025-06-11 | 51.99 | $52.41 | 6600 |
| 2025-06-10 | 51.97 | $52.24 | 500 |
| 2025-06-09 | 51.95 | $52.08 | 303 |
| 2025-06-06 | 51.92 | $51.99 | 516 |
| 2025-06-05 | 51.90 | $52.05 | 1914 |
| 2025-06-04 | 51.88 | $52.13 | 3225 |
| 2025-06-03 | 51.86 | $51.94 | 1600 |
| 2025-06-02 | 51.83 | $51.86 | 200 |
| 2025-05-30 | 51.82 | $52.18 | 200 |
| 2025-05-29 | 51.79 | $52.14 | 641 |
| 2025-05-28 | 51.78 | $51.97 | 1100 |
| 2025-05-27 | 51.79 | $52.04 | 12600 |
| 2025-05-23 | 51.79 | $51.78 | 1647 |
| 2025-05-22 | 51.80 | $51.77 | 200 |
| 2025-05-21 | 51.81 | $51.62 | 800 |
| 2025-05-20 | 51.80 | $51.93 | 2502 |
| 2025-05-19 | 51.77 | $52.04 | 1100 |
| 2025-05-16 | 51.71 | $51.99 | 1541 |
| 2025-05-15 | 51.67 | $51.90 | 2100 |
| 2025-05-14 | 51.64 | $51.80 | 116 |
| 2025-05-13 | 51.60 | $51.93 | 100 |
| 2025-05-12 | 51.56 | $51.87 | 504 |
| 2025-05-09 | 51.49 | $51.56 | 10600 |
| 2025-05-08 | 51.44 | $51.57 | 304 |
| 2025-05-07 | 51.42 | $51.65 | 12400 |
| 2025-05-06 | 51.36 | $51.60 | 1929 |
| 2025-05-05 | 51.31 | $51.44 | 1302 |
| 2025-05-02 | 51.31 | $51.55 | 339 |
| 2025-05-01 | 51.33 | $51.62 | 844 |
| 2025-04-30 | 51.36 | $51.97 | 2500 |
| 2025-04-29 | 51.37 | $52.16 | 300 |
| 2025-04-28 | 51.38 | $52.12 | 500 |
| 2025-04-25 | 51.39 | $52.00 | 2724 |
| 2025-04-24 | 51.40 | $51.87 | 600 |
| 2025-04-23 | 51.42 | $51.43 | 200 |
| 2025-04-22 | 51.48 | $51.24 | 2900 |
| 2025-04-21 | 51.54 | $50.86 | 2700 |
| 2025-04-17 | 51.62 | $51.29 | 6200 |
| 2025-04-16 | 51.69 | $51.18 | 1109 |
| 2025-04-15 | 51.76 | $51.18 | 747 |
| 2025-04-14 | 51.83 | $50.96 | 2446 |
| 2025-04-11 | 51.90 | $50.60 | 1012 |
| 2025-04-10 | 51.99 | $50.46 | 1100 |
| 2025-04-09 | 52.08 | $51.31 | 3700 |
| 2025-04-08 | 52.13 | $50.26 | 4300 |
| 2025-04-07 | 52.23 | $50.74 | 13000 |
| 2025-04-04 | 52.32 | $51.41 | 2200 |
| 2025-04-03 | 52.37 | $51.99 | 800 |
| 2025-04-02 | 52.39 | $52.19 | 700 |
| 2025-04-01 | 52.41 | $52.22 | 200 |
| 2025-03-31 | 52.43 | $52.36 | 3531 |
| 2025-03-28 | 52.44 | $52.28 | 1727 |
| 2025-03-27 | 52.47 | $52.23 | 1900 |
| 2025-03-26 | 52.50 | $52.29 | 3619 |
| 2025-03-25 | 52.53 | $52.49 | 4100 |
| 2025-03-24 | 52.54 | $52.46 | 1900 |
| 2025-03-21 | 52.54 | $52.53 | 1000 |
| 2025-03-20 | 52.54 | $52.60 | 2001 |
| 2025-03-19 | 52.53 | $52.66 | 2000 |
| 2025-03-18 | 52.51 | $52.47 | 7111 |
| 2025-03-17 | 52.50 | $52.42 | 4300 |
| 2025-03-14 | 52.50 | $52.34 | 2200 |
| 2025-03-13 | 52.50 | $52.28 | 2200 |
| 2025-03-12 | 52.48 | $52.36 | 6200 |
| 2025-03-11 | 52.47 | $52.34 | 1700 |
| 2025-03-10 | 52.47 | $52.44 | 1511 |
| 2025-03-07 | 52.46 | $52.44 | 340 |
| 2025-03-06 | 52.46 | $52.36 | 2000 |
| 2025-03-05 | 52.46 | $52.55 | 400 |
| 2025-03-04 | 52.44 | $52.61 | 4116 |
| 2025-03-03 | 52.41 | $52.62 | 3026 |
| 2025-02-28 | 52.39 | $53.00 | 1430 |
| 2025-02-27 | 52.36 | $52.74 | 841 |
| 2025-02-26 | 52.34 | $52.88 | 2300 |
| 2025-02-25 | 52.31 | $52.75 | 2500 |
| 2025-02-24 | 52.29 | $52.48 | 732 |
| 2025-02-21 | 52.27 | $52.43 | 300 |
| 2025-02-20 | 52.26 | $52.38 | 143 |
| 2025-02-19 | 52.24 | $52.31 | 2200 |
| 2025-02-18 | 52.23 | $52.26 | 1217 |
| 2025-02-14 | 52.22 | $52.45 | 2746 |
| 2025-02-13 | 52.19 | $52.31 | 2100 |
| 2025-02-12 | 52.16 | $51.97 | 8927 |
| 2025-02-11 | 52.13 | $52.15 | 4326 |
| 2025-02-10 | 52.10 | $52.23 | 1300 |
| 2025-02-07 | 52.05 | $52.23 | 7225 |
| 2025-02-06 | 52.02 | $52.41 | 2200 |
| 2025-02-05 | 51.98 | $52.41 | 1433 |
| 2025-02-04 | 51.95 | $52.20 | 4500 |
| 2025-02-03 | 51.93 | $52.00 | 1943 |
| 2025-01-31 | 51.91 | $52.27 | 400 |
| 2025-01-30 | 51.88 | $52.40 | 1000 |
| 2025-01-29 | 51.84 | $52.28 | 804 |
| 2025-01-28 | 51.81 | $52.33 | 1543 |
| 2025-01-27 | 51.78 | $52.31 | 1700 |
| 2025-01-24 | 51.75 | $52.15 | 1000 |
| 2025-01-23 | 51.73 | $52.06 | 200 |
| 2025-01-22 | 51.72 | $52.09 | 3700 |
| 2025-01-21 | 51.69 | $52.13 | 4400 |
| 2025-01-17 | 51.66 | $51.93 | 900 |
| 2025-01-16 | 51.69 | $51.86 | 900 |
| 2025-01-15 | 51.72 | $51.84 | 1902 |
| 2025-01-14 | 51.76 | $51.40 | 121 |
| 2025-01-13 | 51.82 | $51.38 | 800 |
| 2025-01-10 | 51.90 | $51.41 | 933 |
| 2025-01-08 | 51.98 | $51.61 | 1830 |
| 2025-01-07 | 52.05 | $51.60 | 4448 |
| 2025-01-06 | 52.12 | $51.75 | 3200 |
| 2025-01-03 | 52.18 | $51.76 | 805 |
| 2025-01-02 | 52.24 | $51.71 | 720 |
| 2024-12-31 | 52.29 | $51.50 | 2539 |
| 2024-12-30 | 52.35 | $51.69 | 600 |
| 2024-12-27 | 52.42 | $51.66 | 234 |
| 2024-12-26 | 52.49 | $51.77 | 1100 |
| 2024-12-24 | 52.54 | $51.79 | 100 |
| 2024-12-23 | 52.59 | $51.63 | 4222 |
| 2024-12-20 | 52.64 | $51.79 | 1810 |
| 2024-12-19 | 52.67 | $51.50 | 634 |
| 2024-12-18 | 52.73 | $51.67 | 4300 |
| 2024-12-17 | 52.77 | $52.50 | 1236 |
| 2024-12-16 | 52.76 | $52.53 | 2000 |
| 2024-12-13 | 52.76 | $52.51 | 145 |
| 2024-12-12 | 52.75 | $52.70 | 1400 |
| 2024-12-11 | 52.74 | $52.91 | 300 |
| 2024-12-10 | 52.72 | $52.94 | 600 |
| 2024-12-09 | 52.70 | $53.01 | 2734 |
| 2024-12-06 | 52.70 | $53.11 | 2024 |
| 2024-12-05 | 52.68 | $52.96 | 1230 |
| 2024-12-04 | 52.65 | $52.90 | 1249 |
| 2024-12-03 | 52.63 | $52.75 | 400 |
| 2024-12-02 | 52.61 | $52.68 | 22700 |
| 2024-11-29 | 52.59 | $53.10 | 1100 |
| 2024-11-27 | 52.57 | $52.97 | 444 |
| 2024-11-26 | 52.57 | $52.83 | 1300 |
| 2024-11-25 | 52.58 | $52.88 | 1737 |
| 2024-11-22 | 52.58 | $52.47 | 1400 |
| 2024-11-21 | 52.60 | $52.55 | 2100 |
| 2024-11-20 | 52.61 | $52.56 | 3236 |
| 2024-11-19 | 52.62 | $52.56 | 3200 |
| 2024-11-18 | 52.63 | $52.36 | 3429 |
| 2024-11-15 | 52.67 | $52.37 | 3735 |
| 2024-11-14 | 52.72 | $52.40 | 2031 |
| 2024-11-13 | 52.76 | $52.49 | 3900 |
| 2024-11-12 | 52.81 | $52.41 | 9200 |
| 2024-11-11 | 52.86 | $52.73 | 9134 |
| 2024-11-08 | 52.89 | $52.83 | 1000 |
| 2024-11-07 | 52.91 | $52.86 | 3200 |
| 2024-11-06 | 52.93 | $52.34 | 2400 |
| 2024-11-05 | 52.98 | $52.48 | 3008 |
| 2024-11-04 | 53.02 | $52.39 | 348 |
| 2024-11-01 | 53.06 | $52.24 | 400 |
| 2024-10-31 | 53.12 | $52.74 | 3900 |
| 2024-10-30 | 53.17 | $52.89 | 2343 |
| 2024-10-29 | 53.21 | $53.00 | 2828 |
| 2024-10-28 | 53.26 | $52.86 | 1500 |
| 2024-10-25 | 53.32 | $52.86 | 500 |
| 2024-10-24 | 53.38 | $52.82 | 1421 |
| 2024-10-23 | 53.43 | $52.75 | 1700 |
| 2024-10-22 | 53.49 | $52.87 | 1521 |
| 2024-10-21 | 53.55 | $52.99 | 1700 |
| 2024-10-18 | 53.59 | $53.36 | 1400 |
| 2024-10-17 | 53.62 | $53.24 | 3100 |
| 2024-10-16 | 53.66 | $53.52 | 500 |
| 2024-10-15 | 53.69 | $53.41 | 629 |
| 2024-10-14 | 53.71 | $53.30 | 936 |
| 2024-10-11 | 53.75 | $53.26 | 1200 |
| 2024-10-10 | 53.77 | $53.24 | 1626 |
| 2024-10-09 | 53.79 | $53.28 | 3136 |
| 2024-10-08 | 53.81 | $53.32 | 2541 |
| 2024-10-07 | 53.81 | $53.27 | 3407 |
| 2024-10-04 | 53.82 | $53.43 | 741 |
| 2024-10-03 | 53.81 | $53.64 | 1616 |
| 2024-10-02 | 53.79 | $53.78 | 69216 |
| 2024-10-01 | 53.77 | $53.91 | 720 |
| 2024-09-30 | 53.72 | $54.15 | 2408 |
| 2024-09-27 | 53.68 | $54.00 | 1725 |
| 2024-09-26 | 53.65 | $53.93 | 1700 |
| 2024-09-25 | 53.62 | $53.90 | 3104 |
| 2024-09-24 | 53.59 | $53.97 | 1602 |
| 2024-09-23 | 53.56 | $53.86 | 1200 |
| 2024-09-20 | 53.55 | $54.01 | 1500 |
| 2024-09-19 | 53.50 | $54.11 | 2504 |
| 2024-09-18 | 53.47 | $53.93 | 10900 |
| 2024-09-17 | 53.43 | $53.98 | 1900 |
| 2024-09-16 | 53.39 | $53.97 | 800 |
| 2024-09-13 | 53.35 | $53.76 | 1500 |
| 2024-09-12 | 53.30 | $53.57 | 1100 |
| 2024-09-11 | 53.27 | $53.61 | 2200 |
| 2024-09-10 | 53.23 | $53.40 | 641 |
| 2024-09-09 | 53.18 | $53.42 | 12800 |
| 2024-09-06 | 53.14 | $53.27 | 3514 |
| 2024-09-05 | 53.09 | $53.35 | 1500 |
| 2024-09-04 | 53.03 | $53.21 | 1900 |
| 2024-09-03 | 52.97 | $52.99 | 3400 |
| 2024-08-30 | 52.94 | $53.40 | 1500 |
| 2024-08-29 | 52.91 | $53.33 | 1300 |
| 2024-08-28 | 52.86 | $53.33 | 2700 |
| 2024-08-27 | 52.83 | $53.40 | 3400 |
| 2024-08-26 | 52.78 | $53.38 | 2203 |
| 2024-08-23 | 52.73 | $53.54 | 8800 |
| 2024-08-22 | 52.67 | $53.08 | 1400 |
| 2024-08-21 | 52.61 | $53.39 | 700 |
| 2024-08-20 | 52.54 | $53.30 | 2502 |
| 2024-08-19 | 52.49 | $53.15 | 2829 |
| 2024-08-16 | 52.44 | $53.02 | 1600 |
| 2024-08-15 | 52.39 | $52.87 | 1514 |
| 2024-08-14 | 52.35 | $52.91 | 1000 |
| 2024-08-13 | 52.33 | $52.79 | 500 |
| 2024-08-12 | 52.31 | $52.55 | 228 |
| 2024-08-09 | 52.30 | $52.49 | 636 |
| 2024-08-08 | 52.29 | $52.35 | 1000 |
| 2024-08-07 | 52.29 | $52.13 | 500 |
| 2024-08-06 | 52.29 | $52.07 | 700 |
| 2024-08-05 | 52.28 | $52.27 | 6900 |
| 2024-08-02 | 52.27 | $52.77 | 5444 |
| 2024-08-01 | 52.23 | $52.46 | 8100 |
| 2024-07-31 | 52.19 | $52.63 | 23400 |
| 2024-07-30 | 52.13 | $52.45 | 9341 |
| 2024-07-29 | 52.07 | $52.40 | 52300 |
| 2024-07-26 | 52.03 | $52.26 | 14201 |
| 2024-07-25 | 52.02 | $52.02 | 840 |
| 2024-07-24 | 52.01 | $51.96 | 1235 |
| 2024-07-23 | 52.02 | $52.19 | 1800 |
| 2024-07-22 | 52.02 | $52.18 | 2500 |
| 2024-07-19 | 52.01 | $52.05 | 700 |
| 2024-07-18 | 52.01 | $52.16 | 1200 |
| 2024-07-17 | 52.00 | $52.34 | 5300 |
| 2024-07-16 | 51.98 | $52.45 | 416 |
| 2024-07-15 | 51.96 | $52.27 | 1000 |
| 2024-07-12 | 51.95 | $52.41 | 815 |
| 2024-07-11 | 51.92 | $52.36 | 2000 |
| 2024-07-10 | 51.89 | $52.08 | 248 |
| 2024-07-09 | 51.87 | $51.89 | 700 |
| 2024-07-08 | 51.85 | $51.99 | 1100 |
| 2024-07-05 | 51.85 | $51.99 | 500 |
| 2024-07-03 | 51.85 | $51.72 | 1600 |
| 2024-07-02 | 51.86 | $51.45 | 937 |
| 2024-07-01 | 51.87 | $51.22 | 1437 |
| 2024-06-28 | 51.91 | $51.69 | 915 |
| 2024-06-27 | 51.91 | $51.97 | 300 |
| 2024-06-26 | 51.88 | $51.92 | 619 |
| 2024-06-25 | 51.87 | $52.10 | 400 |
| 2024-06-24 | 51.85 | $52.06 | 1600 |
| 2024-06-21 | 51.83 | $52.04 | 613 |
| 2024-06-20 | 51.83 | $52.00 | 914 |
| 2024-06-18 | 51.83 | $52.13 | 603 |
| 2024-06-17 | 51.83 | $51.88 | 900 |
| 2024-06-14 | 51.83 | $51.99 | 232 |
| 2024-06-13 | 51.84 | $52.07 | 300 |
| 2024-06-12 | 51.85 | $51.89 | 604 |
| 2024-06-11 | 51.84 | $51.75 | 1800 |
| 2024-06-10 | 51.84 | $51.58 | 200 |
| 2024-06-07 | 51.84 | $51.60 | 217 |
| 2024-06-06 | 51.85 | $51.91 | 1200 |
| 2024-06-05 | 51.84 | $51.98 | 500 |
| 2024-06-04 | 51.83 | $51.87 | 119 |
| 2024-06-03 | 51.82 | $51.79 | 543 |
| 2024-05-31 | 51.81 | $51.98 | 6500 |
| 2024-05-30 | 51.77 | $51.69 | 1747 |
| 2024-05-29 | 51.73 | $51.44 | 500 |
| 2024-05-28 | 51.72 | $51.59 | 800 |
| 2024-05-24 | 51.71 | $51.81 | 1400 |
| 2024-05-23 | 51.68 | $51.67 | 400 |
| 2024-05-22 | 51.65 | $51.93 | 1407 |
| 2024-05-21 | 51.61 | $52.07 | 1030 |
| 2024-05-20 | 51.57 | $52.05 | 8500 |
| 2024-05-17 | 51.54 | $51.98 | 1000 |
| 2024-05-16 | 51.49 | $52.11 | 1500 |
| 2024-05-15 | 51.44 | $52.22 | 1600 |
| 2024-05-14 | 51.38 | $51.79 | 16000 |
| 2024-05-13 | 51.33 | $51.69 | 2000 |
| 2024-05-10 | 51.29 | $51.65 | 300 |
| 2024-05-09 | 51.28 | $51.81 | 8600 |
| 2024-05-08 | 51.26 | $51.64 | 1334 |
| 2024-05-07 | 51.26 | $51.77 | 1314 |
| 2024-05-06 | 51.28 | $51.71 | 1100 |
| 2024-05-03 | 51.29 | $51.59 | 100 |
| 2024-05-02 | 51.31 | $51.24 | 400 |
| 2024-05-01 | 51.35 | $50.93 | 539 |
| 2024-04-30 | 51.40 | $51.05 | 1500 |
| 2024-04-29 | 51.44 | $51.40 | 17100 |
| 2024-04-26 | 51.46 | $51.21 | 2313 |
| 2024-04-25 | 51.51 | $51.06 | 2000 |
| 2024-04-24 | 51.58 | $51.14 | 11400 |
| 2024-04-23 | 51.64 | $51.39 | 1800 |
| 2024-04-22 | 51.68 | $51.32 | 248 |
| 2024-04-19 | 51.73 | $51.14 | 1000 |
| 2024-04-18 | 51.79 | $51.04 | 800 |
| 2024-04-17 | 51.84 | $51.08 | 823 |
| 2024-04-16 | 51.88 | $50.81 | 1117 |
| 2024-04-15 | 51.92 | $50.90 | 1300 |
| 2024-04-12 | 51.96 | $51.38 | 319 |
| 2024-04-11 | 51.98 | $51.39 | 421 |
| 2024-04-10 | 52.01 | $51.61 | 33200 |
| 2024-04-09 | 52.03 | $52.20 | 2842 |
| 2024-04-08 | 52.02 | $51.99 | 3900 |
| 2024-04-05 | 52.02 | $52.00 | 340 |
| 2024-04-04 | 52.02 | $51.93 | 2100 |
| 2024-04-03 | 52.02 | $51.93 | 100 |
| 2024-04-02 | 52.01 | $51.81 | 540 |
| 2024-04-01 | 52.01 | $51.84 | 2144 |
| 2024-03-28 | 52.00 | $52.28 | 10600 |
| 2024-03-27 | 51.97 | $52.44 | 521 |
| 2024-03-26 | 51.93 | $52.30 | 700 |
| 2024-03-25 | 51.89 | $52.26 | 149 |
| 2024-03-22 | 51.85 | $52.34 | 2100 |
| 2024-03-21 | 51.82 | $52.17 | 7400 |
| 2024-03-20 | 51.78 | $52.08 | 6500 |
| 2024-03-19 | 51.74 | $51.88 | 314 |
| 2024-03-18 | 51.71 | $51.70 | 1700 |
| 2024-03-15 | 51.68 | $51.66 | 3124 |
| 2024-03-14 | 51.67 | $51.76 | 1200 |
| 2024-03-13 | 51.64 | $51.99 | 5100 |
| 2024-03-12 | 51.58 | $51.96 | 1500 |
| 2024-03-11 | 51.55 | $52.02 | 900 |
| 2024-03-08 | 51.52 | $52.08 | 200 |
| 2024-03-07 | 51.48 | $52.04 | 300 |
| 2024-03-06 | 51.44 | $51.88 | 105 |
| 2024-03-05 | 51.42 | $51.78 | 1121 |
| 2024-03-04 | 51.38 | $51.66 | 100 |
| 2024-03-01 | 51.37 | $51.72 | 513 |
| 2024-02-29 | 51.36 | $51.72 | 1200 |
| 2024-02-28 | 51.36 | $51.60 | 100 |
| 2024-02-27 | 51.36 | $51.46 | 803 |
| 2024-02-26 | 51.36 | $51.55 | 544 |
| 2024-02-23 | 51.35 | $51.65 | 1100 |
| 2024-02-22 | 51.34 | $51.41 | 200 |
| 2024-02-21 | 51.32 | $51.21 | 722 |
| 2024-02-20 | 51.31 | $51.25 | 400 |
| 2024-02-16 | 51.32 | $51.22 | 100 |
| 2024-02-15 | 51.32 | $51.45 | 345 |
| 2024-02-14 | 51.31 | $51.12 | 700 |
| 2024-02-13 | 51.31 | $50.87 | 800 |
| 2024-02-12 | 51.33 | $51.36 | 1006 |
| 2024-02-09 | 51.35 | $51.29 | 2116 |
| 2024-02-08 | 51.37 | $51.29 | 100 |
| 2024-02-07 | 51.37 | $51.35 | 1400 |
| 2024-02-06 | 51.35 | $51.37 | 1700 |
| 2024-02-05 | 51.34 | $51.04 | 1800 |
| 2024-02-02 | 51.34 | $51.38 | 1300 |
| 2024-02-01 | 51.34 | $51.70 | 1322 |
| 2024-01-31 | 51.32 | $51.60 | 100 |
| 2024-01-30 | 51.32 | $51.62 | 500 |
| 2024-01-29 | 51.34 | $51.53 | 200 |
| 2024-01-26 | 51.36 | $51.38 | 100 |
| 2024-01-25 | 51.40 | $51.33 | — |
| 2024-01-24 | 51.43 | $51.01 | 147 |
| 2024-01-23 | 51.48 | $51.13 | 104 |
| 2024-01-22 | 51.52 | $51.29 | — |
| 2024-01-19 | 51.54 | $51.26 | 434 |
| 2024-01-18 | 51.57 | $51.21 | 100 |
| 2024-01-17 | 51.59 | $51.14 | 100 |
| 2024-01-16 | 51.62 | $51.37 | 111 |
| 2024-01-12 | 51.63 | $51.72 | 425 |
| 2024-01-11 | 51.63 | $51.64 | 700 |
| 2024-01-10 | 51.59 | $51.30 | 600 |
| 2024-01-09 | 51.56 | $51.02 | 315 |
| 2024-01-08 | 51.55 | $51.16 | 400 |
| 2024-01-05 | 51.54 | $51.06 | 600 |
| 2024-01-04 | 51.54 | $51.27 | 700 |
| 2024-01-03 | 51.51 | $51.43 | 617 |
| 2024-01-02 | 51.46 | $51.54 | 325 |
| 2023-12-29 | 51.42 | $51.94 | 1513 |
| 2023-12-28 | 51.35 | $52.05 | 315 |
| 2023-12-27 | 51.28 | $52.16 | 600 |
| 2023-12-26 | 51.19 | $51.97 | 1000 |
| 2023-12-22 | 51.10 | $51.86 | 1900 |
| 2023-12-21 | 51.01 | $51.91 | 6711 |
| 2023-12-20 | 50.92 | $51.81 | 100 |
| 2023-12-19 | 50.82 | $51.77 | 212 |
| 2023-12-18 | 50.73 | $51.68 | 100 |
| 2023-12-15 | 50.62 | $51.66 | 106 |
| 2023-12-14 | 50.51 | $51.71 | 800 |
| 2023-12-13 | 50.39 | $51.58 | 125 |
| 2023-12-12 | 50.28 | $50.89 | 5317 |
| 2023-12-11 | 50.17 | $50.76 | 100 |
| 2023-12-08 | 50.07 | $50.82 | 100 |
| 2023-12-07 | 49.97 | $50.96 | 217 |
| 2023-12-06 | 49.88 | $50.94 | 201 |
| 2023-12-05 | 49.78 | $50.72 | 100 |
| 2023-12-04 | 49.68 | $50.51 | 1327 |
| 2023-12-01 | 49.61 | $50.75 | 100 |
| 2023-11-30 | 49.51 | $50.41 | 206 |
| 2023-11-29 | 49.40 | $50.73 | 917 |
| 2023-11-28 | 49.27 | $50.43 | 100 |
| 2023-11-27 | 49.15 | $50.18 | — |
| 2023-11-24 | 49.05 | $50.00 | 318 |
| 2023-11-22 | 48.95 | $50.07 | 100 |
| 2023-11-21 | 48.84 | $49.86 | 5501 |
| 2023-11-20 | 48.75 | $49.85 | 2800 |
| 2023-11-17 | 48.66 | $49.61 | 100 |
| 2023-11-16 | 48.56 | $49.49 | 100 |
| 2023-11-15 | 48.46 | $49.17 | — |
| 2023-11-14 | 48.39 | $49.41 | 300 |
| 2023-11-13 | 48.32 | $48.71 | — |
| 2023-11-10 | 48.30 | $48.87 | 200 |
| 2023-11-09 | 48.27 | $48.72 | 100 |
| 2023-11-08 | 48.25 | $49.07 | 100 |
| 2023-11-07 | 48.22 | $48.99 | 1030 |
| 2023-11-06 | 48.19 | $48.82 | 806 |
| 2023-11-03 | 48.16 | $49.11 | 100 |
| 2023-11-02 | 48.11 | $48.70 | 500 |
| 2023-11-01 | 48.07 | $48.29 | 400 |
| 2023-10-31 | 48.06 | $48.10 | 5400 |
| 2023-10-30 | 48.05 | $48.07 | 9400 |
| 2023-10-27 | 48.06 | $48.01 | — |
| 2023-10-26 | 48.11 | $48.02 | 103 |
| 2023-10-25 | 48.16 | $47.89 | 100 |
| 2023-10-24 | 48.21 | $48.19 | — |
| 2023-10-23 | 48.25 | $47.87 | 100 |
| 2023-10-20 | 48.33 | $47.67 | 100 |
| 2023-10-19 | 48.42 | $47.53 | 100 |
| 2023-10-18 | 48.51 | $47.77 | 100 |
| 2023-10-17 | 48.61 | $48.04 | 100 |
| 2023-10-16 | 48.70 | $48.26 | 100 |
| 2023-10-13 | 48.78 | $48.31 | 100 |
| 2023-10-12 | 48.85 | $48.21 | 100 |
| 2023-10-11 | 48.94 | $48.57 | 100 |
| 2023-10-10 | 49.01 | $48.33 | 100 |
| 2023-10-09 | 49.08 | $48.23 | 4 |
| 2023-10-06 | 49.16 | $48.06 | 100 |
| 2023-10-05 | 49.26 | $48.05 | 4 |
| 2023-10-04 | 49.35 | $48.05 | 100 |
| 2023-10-03 | 49.43 | $47.88 | 100 |
| 2023-10-02 | 49.53 | $48.32 | 600 |
| 2023-09-29 | 49.62 | $48.97 | 100 |
| 2023-09-28 | 49.69 | $49.00 | 100 |
| 2023-09-27 | 49.77 | $48.91 | 100 |
| 2023-09-26 | 49.85 | $49.06 | 100 |
| 2023-09-25 | 49.90 | $49.30 | — |
| 2023-09-22 | 49.93 | $49.51 | — |
| 2023-09-21 | 49.96 | $49.38 | — |
| 2023-09-20 | 50.00 | $49.76 | — |
| 2023-09-19 | 49.99 | $49.79 | — |
| 2023-09-18 | 49.97 | $49.84 | — |
| 2023-09-15 | 49.97 | $49.83 | 100 |
| 2023-09-14 | 49.97 | $49.92 | — |
| 2023-09-13 | 49.96 | $49.92 | 100 |
| 2023-09-12 | 49.97 | $49.88 | 106 |
| 2023-09-11 | 49.99 | $49.86 | 100 |
| 2023-09-08 | 50.02 | $49.92 | — |
| 2023-09-07 | 50.06 | $49.93 | — |
| 2023-09-06 | 50.11 | $49.70 | 100 |
| 2023-09-05 | 50.16 | $49.80 | — |
| 2023-09-01 | 50.21 | $50.10 | — |
| 2023-08-31 | 50.24 | $50.48 | 100 |
| 2023-08-30 | 50.23 | $50.43 | — |
| 2023-08-29 | 50.24 | $50.52 | 100 |
| 2023-08-28 | 50.26 | $50.13 | — |
| 2023-08-25 | 50.33 | $49.99 | 100 |
| 2023-08-24 | 50.40 | $49.94 | — |
| 2023-08-23 | 50.46 | $50.17 | — |
| 2023-08-22 | 50.51 | $49.58 | — |
| 2023-08-21 | 50.60 | $49.51 | 1 |
| 2023-08-18 | 50.69 | $49.76 | — |
| 2023-08-17 | 50.76 | $49.76 | 100 |
| 2023-08-16 | 50.82 | $49.87 | 100 |
| 2023-08-15 | 50.90 | $49.98 | — |
| 2023-08-14 | 50.97 | $50.29 | 100 |
| 2023-08-11 | 51.01 | $50.60 | — |
| 2023-08-10 | 51.04 | $50.73 | — |
| 2023-08-09 | 51.07 | $50.84 | 100 |
| 2023-08-08 | 51.08 | $50.78 | 100 |
| 2023-08-07 | 51.06 | $50.72 | — |
| 2023-08-04 | 51.04 | $50.81 | — |
| 2023-08-03 | 51.00 | $50.27 | 100 |
| 2023-08-02 | 50.99 | $50.63 | 100 |
| 2023-08-01 | 50.99 | $50.90 | 100 |
| 2023-07-31 | 50.99 | $51.47 | — |
| 2023-07-28 | 50.96 | $51.43 | — |
| 2023-07-27 | 50.93 | $51.00 | 100 |
| 2023-07-26 | 50.93 | $51.35 | 100 |
| 2023-07-25 | 50.91 | $51.25 | — |
| 2023-07-24 | 50.90 | $51.28 | 100 |
| 2023-07-21 | 50.88 | $51.21 | 146 |
| 2023-07-20 | 50.86 | $51.07 | 200 |
| 2023-07-19 | 50.86 | $51.36 | 200 |
| 2023-07-18 | 50.83 | $51.38 | — |
| 2023-07-17 | 50.80 | $51.17 | 1200 |
| 2023-07-14 | 50.79 | $51.11 | — |
| 2023-07-13 | 50.77 | $51.41 | 100 |
| 2023-07-12 | 50.73 | $50.95 | 100 |
| 2023-07-11 | 50.71 | $50.46 | 100 |
| 2023-07-10 | 50.71 | $50.22 | 100 |
| 2023-07-07 | 50.73 | $50.06 | — |
| 2023-07-06 | 50.74 | $50.07 | 100 |
| 2023-07-05 | 50.76 | $50.61 | 100 |
| 2023-07-03 | 50.75 | $50.84 | 100 |
| 2023-06-30 | 50.72 | $51.06 | 100 |
| 2023-06-29 | 50.68 | $50.77 | 100 |
| 2023-06-28 | 50.66 | $51.01 | 100 |
| 2023-06-27 | 50.63 | $50.97 | 100 |
| 2023-06-26 | 50.58 | $50.99 | 100 |
| 2023-06-23 | 50.53 | $50.89 | — |
| 2023-06-22 | 50.48 | $50.82 | — |
| 2023-06-21 | 50.45 | $50.98 | — |
| 2023-06-20 | 50.40 | $50.83 | 100 |
| 2023-06-16 | 50.36 | $50.80 | — |
| 2023-06-15 | 50.33 | $50.94 | 100 |
| 2023-06-14 | 50.29 | $50.72 | — |
| 2023-06-13 | 50.27 | $50.56 | — |
| 2023-06-12 | 50.26 | $50.65 | — |
| 2023-06-09 | 50.26 | $50.45 | 100 |
| 2023-06-08 | 50.29 | $50.50 | 100 |
| 2023-06-07 | 50.30 | $50.26 | — |
| 2023-06-06 | 50.32 | $50.49 | 100 |
| 2023-06-05 | 50.32 | $50.40 | 100 |
| 2023-06-02 | 50.34 | $50.27 | 100 |
| 2023-06-01 | 50.36 | $50.34 | 400 |
| 2023-05-31 | 50.39 | $50.37 | 100 |
| 2023-05-30 | 50.41 | $50.33 | — |
| 2023-05-26 | 50.41 | $50.06 | — |
| 2023-05-25 | 50.47 | $49.89 | 100 |
| 2023-05-24 | 50.52 | $50.01 | 100 |
| 2023-05-23 | 50.56 | $50.05 | 100 |
| 2023-05-22 | 50.61 | $50.06 | 100 |
| 2023-05-19 | 50.65 | $50.09 | 1 |
| 2023-05-18 | 50.67 | $50.06 | — |
| 2023-05-17 | 50.70 | $50.23 | — |
| 2023-05-16 | 50.73 | $50.33 | — |
| 2023-05-15 | 50.75 | $50.42 | — |
| 2023-05-12 | 50.77 | $50.68 | 100 |
| 2023-05-11 | 50.79 | $50.92 | — |
| 2023-05-10 | 50.80 | $50.80 | — |
| 2023-05-09 | 50.82 | $50.55 | 100 |
| 2023-05-08 | 50.84 | $50.61 | 100 |
| 2023-05-05 | 50.85 | $50.76 | — |
| 2023-05-04 | 50.87 | $50.68 | 100 |
| 2023-05-03 | 50.90 | $50.87 | 100 |
| 2023-05-02 | 50.91 | $50.74 | — |
| 2023-05-01 | 50.93 | $50.48 | 831 |
| 2023-04-28 | 50.97 | $51.20 | — |
| 2023-04-27 | 50.95 | $50.87 | — |
| 2023-04-26 | 50.94 | $50.85 | — |
| 2023-04-25 | 50.92 | $51.00 | — |
| 2023-04-24 | 50.90 | $50.77 | 100 |
| 2023-04-21 | 50.91 | $50.62 | — |
| 2023-04-20 | 50.92 | $50.66 | — |
| 2023-04-19 | 50.93 | $50.70 | — |
| 2023-04-18 | 50.92 | $50.88 | 100 |
| 2023-04-17 | 50.88 | $50.81 | — |
| 2023-04-14 | 50.86 | $51.06 | — |
| 2023-04-13 | 50.82 | $51.16 | 100 |
| 2023-04-12 | 50.79 | $51.13 | — |
| 2023-04-11 | 50.76 | $50.92 | 100 |
| 2023-04-10 | 50.75 | $50.85 | 200 |
| 2023-04-06 | 50.73 | $51.18 | — |
| 2023-04-05 | 50.69 | $51.17 | — |
| 2023-04-04 | 50.64 | $51.21 | — |
| 2023-04-03 | 50.60 | $51.10 | — |
| 2023-03-31 | 50.57 | $51.25 | — |
| 2023-03-30 | 50.54 | $50.90 | — |
| 2023-03-29 | 50.50 | $50.62 | — |
| 2023-03-28 | 50.48 | $50.48 | — |
| 2023-03-27 | 50.48 | $50.60 | — |
| 2023-03-24 | 50.48 | $50.81 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.15
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.19
Average
52.13
Maximum
54.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.15 | $52.97 | 1200 |
| 2026-07-16 | 53.17 | $52.97 | 300 |
| 2026-07-15 | 53.19 | $53.03 | 1840 |
| 2026-07-14 | 53.20 | $52.94 | 118 |
| 2026-07-13 | 53.23 | $52.87 | 2300 |
| 2026-07-10 | 53.27 | $53.11 | 2502 |
| 2026-07-09 | 53.28 | $53.09 | 400 |
| 2026-07-08 | 53.31 | $52.95 | 3000 |
| 2026-07-07 | 53.34 | $53.11 | 1000 |
| 2026-07-06 | 53.37 | $53.29 | 824 |
| 2026-07-02 | 53.37 | $53.22 | 1800 |
| 2026-07-01 | 53.39 | $53.16 | 100 |
| 2026-06-30 | 53.42 | $53.44 | 540 |
| 2026-06-29 | 53.41 | $53.57 | 2600 |
| 2026-06-26 | 53.40 | $53.50 | 100 |
| 2026-06-25 | 53.39 | $53.50 | 100 |
| 2026-06-24 | 53.37 | $53.49 | 1117 |
| 2026-06-23 | 53.36 | $53.40 | 1200 |
| 2026-06-22 | 53.36 | $53.47 | 400 |
| 2026-06-18 | 53.35 | $53.64 | 200 |
| 2026-06-17 | 53.31 | $53.47 | 828 |
| 2026-06-16 | 53.30 | $53.61 | 334 |
| 2026-06-15 | 53.26 | $53.58 | 1300 |
| 2026-06-12 | 53.23 | $53.43 | 100 |
| 2026-06-11 | 53.21 | $53.37 | 300 |
| 2026-06-10 | 53.19 | $52.99 | 1212 |
| 2026-06-09 | 53.22 | $53.10 | 1500 |
| 2026-06-08 | 53.23 | $53.00 | 5030 |
| 2026-06-05 | 53.25 | $53.11 | 610 |
| 2026-06-04 | 53.27 | $53.35 | 531 |
| 2026-06-03 | 53.26 | $53.25 | 1921 |
| 2026-06-02 | 53.26 | $53.43 | 100 |
| 2026-06-01 | 53.24 | $53.27 | 400 |
| 2026-05-29 | 53.24 | $53.60 | 400 |
| 2026-05-28 | 53.20 | $53.50 | 2900 |
| 2026-05-27 | 53.17 | $53.39 | 419 |
| 2026-05-26 | 53.14 | $53.25 | 1900 |
| 2026-05-22 | 53.13 | $53.04 | 104 |
| 2026-05-21 | 53.14 | $52.98 | 500 |
| 2026-05-20 | 53.16 | $52.92 | 1100 |
| 2026-05-19 | 53.19 | $52.64 | 1744 |
| 2026-05-18 | 53.24 | $52.87 | 2200 |
| 2026-05-15 | 53.28 | $52.89 | 118 |
| 2026-05-14 | 53.32 | $53.21 | 100 |
| 2026-05-13 | 53.34 | $53.19 | 4248 |
| 2026-05-12 | 53.35 | $53.28 | 119 |
| 2026-05-11 | 53.36 | $53.38 | 600 |
| 2026-05-08 | 53.36 | $53.49 | 100 |
| 2026-05-07 | 53.34 | $53.37 | 700 |
| 2026-05-06 | 53.34 | $53.53 | 1000 |
| 2026-05-05 | 53.32 | $53.20 | 913 |
| 2026-05-04 | 53.33 | $53.02 | 1500 |
| 2026-05-01 | 53.36 | $53.24 | 3900 |
| 2026-04-30 | 53.38 | $53.44 | 1000 |
| 2026-04-29 | 53.37 | $53.29 | 147 |
| 2026-04-28 | 53.38 | $53.45 | 300 |
| 2026-04-27 | 53.37 | $53.54 | 1342 |
| 2026-04-24 | 53.35 | $53.62 | 1422 |
| 2026-04-23 | 53.33 | $53.51 | 300 |
| 2026-04-22 | 53.31 | $53.67 | 100 |
| 2026-04-21 | 53.27 | $53.56 | 207 |
| 2026-04-20 | 53.24 | $53.76 | 2513 |
| 2026-04-17 | 53.18 | $53.77 | 1700 |
| 2026-04-16 | 53.12 | $53.45 | 332 |
| 2026-04-15 | 53.09 | $53.60 | 134 |
| 2026-04-14 | 53.03 | $53.68 | 400 |
| 2026-04-13 | 52.96 | $53.49 | 1400 |
| 2026-04-10 | 52.91 | $53.23 | 510 |
| 2026-04-09 | 52.87 | $53.23 | 200 |
| 2026-04-08 | 52.84 | $53.04 | 712 |
| 2026-04-07 | 52.82 | $52.61 | 815 |
| 2026-04-06 | 52.84 | $52.56 | 400 |
| 2026-04-02 | 52.87 | $52.55 | 1045 |
| 2026-04-01 | 52.90 | $52.51 | 4403 |
| 2026-03-31 | 52.94 | $52.67 | 200 |
| 2026-03-30 | 52.97 | $52.28 | 3322 |
| 2026-03-27 | 53.04 | $52.19 | 200 |
| 2026-03-26 | 53.13 | $52.41 | 500 |
| 2026-03-25 | 53.21 | $52.84 | 1409 |
| 2026-03-24 | 53.25 | $52.49 | 100 |
| 2026-03-23 | 53.33 | $52.69 | 512 |
| 2026-03-20 | 53.39 | $52.35 | 1409 |
| 2026-03-19 | 53.50 | $52.96 | 5400 |
| 2026-03-18 | 53.56 | $52.89 | 1810 |
| 2026-03-17 | 53.63 | $53.19 | 300 |
| 2026-03-16 | 53.68 | $53.06 | 1208 |
| 2026-03-13 | 53.74 | $52.88 | 2306 |
| 2026-03-12 | 53.83 | $53.06 | 900 |
| 2026-03-11 | 53.91 | $53.45 | 1100 |
| 2026-03-10 | 53.96 | $53.56 | 1000 |
| 2026-03-09 | 54.00 | $53.58 | 300 |
| 2026-03-06 | 54.05 | $53.46 | 3113 |
| 2026-03-05 | 54.11 | $53.73 | 1643 |
| 2026-03-04 | 54.15 | $53.91 | 924 |
| 2026-03-03 | 54.18 | $53.82 | 2114 |
| 2026-03-02 | 54.21 | $53.99 | 7400 |
| 2026-02-27 | 54.24 | $54.45 | 4540 |
| 2026-02-26 | 54.22 | $54.41 | 1100 |
| 2026-02-25 | 54.20 | $54.44 | 4900 |
| 2026-02-24 | 54.17 | $54.41 | 1800 |
| 2026-02-23 | 54.14 | $54.38 | 1000 |
| 2026-02-20 | 54.12 | $54.36 | 7100 |
| 2026-02-19 | 54.09 | $54.32 | 307 |
| 2026-02-18 | 54.07 | $54.37 | 2900 |
| 2026-02-17 | 54.04 | $54.34 | 2700 |
| 2026-02-13 | 54.01 | $54.23 | 3939 |
| 2026-02-12 | 53.98 | $54.14 | 5900 |
| 2026-02-11 | 53.97 | $54.08 | 6011 |
| 2026-02-10 | 53.95 | $54.06 | 2000 |
| 2026-02-09 | 53.94 | $53.99 | 2918 |
| 2026-02-06 | 53.94 | $53.91 | 1000 |
| 2026-02-05 | 53.94 | $53.84 | 4642 |
| 2026-02-04 | 53.95 | $53.80 | 2800 |
| 2026-02-03 | 53.97 | $53.78 | 10100 |
| 2026-02-02 | 53.99 | $53.96 | 1900 |
| 2026-01-30 | 53.99 | $54.14 | 2526 |
| 2026-01-29 | 53.98 | $54.08 | 3016 |
| 2026-01-28 | 53.96 | $54.06 | 1138 |
| 2026-01-27 | 53.95 | $54.09 | 437 |
| 2026-01-26 | 53.94 | $54.10 | 1311 |
| 2026-01-23 | 53.92 | $54.06 | 400 |
| 2026-01-22 | 53.91 | $53.97 | 600 |
| 2026-01-21 | 53.90 | $53.93 | 447 |
| 2026-01-20 | 53.90 | $53.67 | 1045 |
| 2026-01-16 | 53.92 | $53.90 | 1600 |
| 2026-01-15 | 53.93 | $53.97 | 800 |
| 2026-01-14 | 53.92 | $53.96 | 1236 |
| 2026-01-13 | 53.92 | $53.84 | 1100 |
| 2026-01-12 | 53.92 | $53.94 | 1700 |
| 2026-01-09 | 53.92 | $53.90 | 1039 |
| 2026-01-08 | 53.93 | $53.77 | 305 |
| 2026-01-07 | 53.94 | $53.89 | 5500 |
| 2026-01-06 | 53.95 | $53.96 | 2148 |
| 2026-01-05 | 53.95 | $53.94 | 1500 |
| 2026-01-02 | 53.95 | $53.88 | 2300 |
| 2025-12-31 | 53.95 | $53.92 | 1600 |
| 2025-12-30 | 53.96 | $53.96 | 1800 |
| 2025-12-29 | 53.96 | $53.99 | 1700 |
| 2025-12-26 | 53.95 | $53.92 | 7600 |
| 2025-12-24 | 53.96 | $53.93 | 2500 |
| 2025-12-23 | 53.96 | $53.78 | 648 |
| 2025-12-22 | 53.98 | $53.79 | 6000 |
| 2025-12-19 | 54.00 | $53.77 | 100 |
| 2025-12-18 | 54.02 | $54.12 | 547 |
| 2025-12-17 | 54.01 | $53.91 | 922 |
| 2025-12-16 | 54.02 | $54.01 | 400 |
| 2025-12-15 | 54.02 | $53.94 | 300 |
| 2025-12-12 | 54.03 | $53.91 | 1928 |
| 2025-12-11 | 54.04 | $53.92 | 1500 |
| 2025-12-10 | 54.06 | $53.85 | 2400 |
| 2025-12-09 | 54.08 | $53.68 | 2000 |
| 2025-12-08 | 54.12 | $53.71 | 400 |
| 2025-12-05 | 54.16 | $53.86 | 101 |
| 2025-12-04 | 54.20 | $53.94 | 1600 |
| 2025-12-03 | 54.22 | $53.98 | 344 |
| 2025-12-02 | 54.25 | $53.88 | 1030 |
| 2025-12-01 | 54.29 | $53.74 | 500 |
| 2025-11-28 | 54.35 | $54.57 | 600 |
| 2025-11-26 | 54.32 | $54.59 | 326 |
| 2025-11-25 | 54.29 | $54.51 | 128 |
| 2025-11-24 | 54.27 | $54.44 | 449 |
| 2025-11-21 | 54.25 | $54.32 | 2100 |
| 2025-11-20 | 54.25 | $54.22 | 4701 |
| 2025-11-19 | 54.25 | $54.22 | 2047 |
| 2025-11-18 | 54.25 | $54.22 | 936 |
| 2025-11-17 | 54.25 | $54.18 | 5109 |
| 2025-11-14 | 54.26 | $54.19 | 100 |
| 2025-11-13 | 54.27 | $54.19 | 300 |
| 2025-11-12 | 54.28 | $54.38 | 100 |
| 2025-11-11 | 54.27 | $54.39 | 209 |
| 2025-11-10 | 54.26 | $54.27 | 702 |
| 2025-11-07 | 54.25 | $54.17 | 100 |
| 2025-11-06 | 54.26 | $54.11 | 1323 |
| 2025-11-05 | 54.28 | $54.03 | 1100 |
| 2025-11-04 | 54.31 | $54.13 | 800 |
| 2025-11-03 | 54.32 | $54.17 | 300 |
| 2025-10-31 | 54.34 | $54.61 | 200 |
| 2025-10-30 | 54.31 | $54.48 | 649 |
| 2025-10-29 | 54.29 | $54.55 | 509 |
| 2025-10-28 | 54.27 | $54.74 | 100 |
| 2025-10-27 | 54.22 | $54.76 | 400 |
| 2025-10-24 | 54.16 | $54.44 | 1114 |
| 2025-10-23 | 54.13 | $54.31 | 600 |
| 2025-10-22 | 54.11 | $54.38 | 2300 |
| 2025-10-21 | 54.08 | $54.45 | 100 |
| 2025-10-20 | 54.04 | $54.37 | 600 |
| 2025-10-17 | 54.01 | $54.21 | 801 |
| 2025-10-16 | 53.99 | $54.22 | 1100 |
| 2025-10-15 | 53.96 | $54.11 | 400 |
| 2025-10-14 | 53.95 | $53.99 | 2100 |
| 2025-10-13 | 53.94 | $54.01 | 2400 |
| 2025-10-10 | 53.94 | $53.69 | 310 |
| 2025-10-09 | 53.96 | $53.86 | 2500 |
| 2025-10-08 | 53.97 | $53.93 | 1035 |
| 2025-10-07 | 53.98 | $53.89 | 800 |
| 2025-10-06 | 53.99 | $53.90 | 400 |
| 2025-10-03 | 54.00 | $53.99 | 801 |
| 2025-10-02 | 54.00 | $53.97 | 128 |
| 2025-10-01 | 54.00 | $53.95 | 1600 |
| 2025-09-30 | 54.01 | $54.04 | 300 |
| 2025-09-29 | 54.00 | $54.09 | 1300 |
| 2025-09-26 | 53.99 | $54.07 | 1441 |
| 2025-09-25 | 53.99 | $54.09 | 500 |
| 2025-09-24 | 53.97 | $54.23 | 300 |
| 2025-09-23 | 53.95 | $54.26 | 509 |
| 2025-09-22 | 53.91 | $54.15 | 1417 |
| 2025-09-19 | 53.89 | $54.09 | 428 |
| 2025-09-18 | 53.87 | $54.07 | 134 |
| 2025-09-17 | 53.85 | $54.23 | 824 |
| 2025-09-16 | 53.81 | $54.27 | 711 |
| 2025-09-15 | 53.76 | $54.28 | 300 |
| 2025-09-12 | 53.70 | $54.16 | 827 |
| 2025-09-11 | 53.65 | $54.23 | 707 |
| 2025-09-10 | 53.59 | $54.08 | 100 |
| 2025-09-09 | 53.54 | $53.85 | 340 |
| 2025-09-08 | 53.51 | $53.92 | 1100 |
| 2025-09-05 | 53.47 | $53.88 | 700 |
| 2025-09-04 | 53.42 | $53.57 | 409 |
| 2025-09-03 | 53.41 | $53.41 | 500 |
| 2025-09-02 | 53.41 | $53.22 | 1300 |
| 2025-08-29 | 53.43 | $53.67 | 100 |
| 2025-08-28 | 53.40 | $53.76 | 2400 |
| 2025-08-27 | 53.37 | $53.48 | 145 |
| 2025-08-26 | 53.35 | $53.51 | 208 |
| 2025-08-25 | 53.34 | $53.50 | 900 |
| 2025-08-22 | 53.32 | $53.64 | 59900 |
| 2025-08-21 | 53.29 | $53.37 | 527 |
| 2025-08-20 | 53.28 | $53.50 | 1011 |
| 2025-08-19 | 53.25 | $53.56 | 1000 |
| 2025-08-18 | 53.22 | $53.51 | 1200 |
| 2025-08-15 | 53.19 | $53.48 | 2300 |
| 2025-08-14 | 53.16 | $53.55 | 800 |
| 2025-08-13 | 53.12 | $53.60 | 500 |
| 2025-08-12 | 53.07 | $53.42 | 1200 |
| 2025-08-11 | 53.03 | $53.30 | 300 |
| 2025-08-08 | 53.00 | $53.26 | 338 |
| 2025-08-07 | 52.98 | $53.22 | 2038 |
| 2025-08-06 | 52.95 | $53.19 | 3109 |
| 2025-08-05 | 52.92 | $53.16 | 2300 |
| 2025-08-04 | 52.90 | $53.17 | 400 |
| 2025-08-01 | 52.87 | $53.00 | 700 |
| 2025-07-31 | 52.86 | $53.10 | 200 |
| 2025-07-30 | 52.83 | $53.10 | 900 |
| 2025-07-29 | 52.80 | $53.19 | 100 |
| 2025-07-28 | 52.76 | $53.03 | 1100 |
| 2025-07-25 | 52.73 | $53.05 | 1100 |
| 2025-07-24 | 52.70 | $52.92 | 900 |
| 2025-07-23 | 52.68 | $52.94 | 400 |
| 2025-07-22 | 52.65 | $52.94 | 300 |
| 2025-07-21 | 52.62 | $52.82 | 622 |
| 2025-07-18 | 52.60 | $52.69 | 338 |
| 2025-07-17 | 52.59 | $52.58 | 200 |
| 2025-07-16 | 52.59 | $52.54 | 809 |
| 2025-07-15 | 52.60 | $52.50 | 100 |
| 2025-07-14 | 52.61 | $52.63 | 109 |
| 2025-07-11 | 52.60 | $52.63 | 700 |
| 2025-07-10 | 52.60 | $52.80 | 2025 |
| 2025-07-09 | 52.58 | $52.82 | 121 |
| 2025-07-08 | 52.56 | $52.53 | 321 |
| 2025-07-07 | 52.56 | $52.67 | 908 |
| 2025-07-03 | 52.55 | $52.87 | 1128 |
| 2025-07-02 | 52.51 | $52.82 | 1400 |
| 2025-07-01 | 52.48 | $52.82 | 2345 |
| 2025-06-30 | 52.44 | $53.04 | 617 |
| 2025-06-27 | 52.38 | $52.83 | 1900 |
| 2025-06-26 | 52.33 | $52.87 | 1721 |
| 2025-06-25 | 52.28 | $52.71 | 500 |
| 2025-06-24 | 52.23 | $52.73 | 1122 |
| 2025-06-23 | 52.18 | $52.51 | 4331 |
| 2025-06-20 | 52.15 | $52.38 | 1600 |
| 2025-06-18 | 52.12 | $52.30 | 1000 |
| 2025-06-17 | 52.10 | $52.27 | 1214 |
| 2025-06-16 | 52.09 | $52.24 | 801 |
| 2025-06-13 | 52.07 | $52.24 | 800 |
| 2025-06-12 | 52.05 | $52.46 | 1600 |
| 2025-06-11 | 52.01 | $52.41 | 6600 |
| 2025-06-10 | 51.97 | $52.24 | 500 |
| 2025-06-09 | 51.94 | $52.08 | 303 |
| 2025-06-06 | 51.92 | $51.99 | 516 |
| 2025-06-05 | 51.91 | $52.05 | 1914 |
| 2025-06-04 | 51.90 | $52.13 | 3225 |
| 2025-06-03 | 51.88 | $51.94 | 1600 |
| 2025-06-02 | 51.87 | $51.86 | 200 |
| 2025-05-30 | 51.87 | $52.18 | 200 |
| 2025-05-29 | 51.84 | $52.14 | 641 |
| 2025-05-28 | 51.80 | $51.97 | 1100 |
| 2025-05-27 | 51.79 | $52.04 | 12600 |
| 2025-05-23 | 51.76 | $51.78 | 1647 |
| 2025-05-22 | 51.76 | $51.77 | 200 |
| 2025-05-21 | 51.76 | $51.62 | 800 |
| 2025-05-20 | 51.77 | $51.93 | 2502 |
| 2025-05-19 | 51.76 | $52.04 | 1100 |
| 2025-05-16 | 51.73 | $51.99 | 1541 |
| 2025-05-15 | 51.70 | $51.90 | 2100 |
| 2025-05-14 | 51.68 | $51.80 | 116 |
| 2025-05-13 | 51.66 | $51.93 | 100 |
| 2025-05-12 | 51.64 | $51.87 | 504 |
| 2025-05-09 | 51.61 | $51.56 | 10600 |
| 2025-05-08 | 51.62 | $51.57 | 304 |
| 2025-05-07 | 51.62 | $51.65 | 12400 |
| 2025-05-06 | 51.62 | $51.60 | 1929 |
| 2025-05-05 | 51.62 | $51.44 | 1302 |
| 2025-05-02 | 51.64 | $51.55 | 339 |
| 2025-05-01 | 51.65 | $51.62 | 844 |
| 2025-04-30 | 51.65 | $51.97 | 2500 |
| 2025-04-29 | 51.62 | $52.16 | 300 |
| 2025-04-28 | 51.56 | $52.12 | 500 |
| 2025-04-25 | 51.50 | $52.00 | 2724 |
| 2025-04-24 | 51.45 | $51.87 | 600 |
| 2025-04-23 | 51.40 | $51.43 | 200 |
| 2025-04-22 | 51.40 | $51.24 | 2900 |
| 2025-04-21 | 51.42 | $50.86 | 2700 |
| 2025-04-17 | 51.48 | $51.29 | 6200 |
| 2025-04-16 | 51.50 | $51.18 | 1109 |
| 2025-04-15 | 51.53 | $51.18 | 747 |
| 2025-04-14 | 51.56 | $50.96 | 2446 |
| 2025-04-11 | 51.63 | $50.60 | 1012 |
| 2025-04-10 | 51.74 | $50.46 | 1100 |
| 2025-04-09 | 51.87 | $51.31 | 3700 |
| 2025-04-08 | 51.93 | $50.26 | 4300 |
| 2025-04-07 | 52.11 | $50.74 | 13000 |
| 2025-04-04 | 52.25 | $51.41 | 2200 |
| 2025-04-03 | 52.34 | $51.99 | 800 |
| 2025-04-02 | 52.38 | $52.19 | 700 |
| 2025-04-01 | 52.39 | $52.22 | 200 |
| 2025-03-31 | 52.41 | $52.36 | 3531 |
| 2025-03-28 | 52.42 | $52.28 | 1727 |
| 2025-03-27 | 52.43 | $52.23 | 1900 |
| 2025-03-26 | 52.45 | $52.29 | 3619 |
| 2025-03-25 | 52.47 | $52.49 | 4100 |
| 2025-03-24 | 52.47 | $52.46 | 1900 |
| 2025-03-21 | 52.47 | $52.53 | 1000 |
| 2025-03-20 | 52.46 | $52.60 | 2001 |
| 2025-03-19 | 52.45 | $52.66 | 2000 |
| 2025-03-18 | 52.43 | $52.47 | 7111 |
| 2025-03-17 | 52.42 | $52.42 | 4300 |
| 2025-03-14 | 52.42 | $52.34 | 2200 |
| 2025-03-13 | 52.43 | $52.28 | 2200 |
| 2025-03-12 | 52.45 | $52.36 | 6200 |
| 2025-03-11 | 52.46 | $52.34 | 1700 |
| 2025-03-10 | 52.47 | $52.44 | 1511 |
| 2025-03-07 | 52.47 | $52.44 | 340 |
| 2025-03-06 | 52.48 | $52.36 | 2000 |
| 2025-03-05 | 52.49 | $52.55 | 400 |
| 2025-03-04 | 52.48 | $52.61 | 4116 |
| 2025-03-03 | 52.47 | $52.62 | 3026 |
| 2025-02-28 | 52.46 | $53.00 | 1430 |
| 2025-02-27 | 52.40 | $52.74 | 841 |
| 2025-02-26 | 52.36 | $52.88 | 2300 |
| 2025-02-25 | 52.31 | $52.75 | 2500 |
| 2025-02-24 | 52.26 | $52.48 | 732 |
| 2025-02-21 | 52.24 | $52.43 | 300 |
| 2025-02-20 | 52.22 | $52.38 | 143 |
| 2025-02-19 | 52.20 | $52.31 | 2200 |
| 2025-02-18 | 52.19 | $52.26 | 1217 |
| 2025-02-14 | 52.18 | $52.45 | 2746 |
| 2025-02-13 | 52.15 | $52.31 | 2100 |
| 2025-02-12 | 52.14 | $51.97 | 8927 |
| 2025-02-11 | 52.15 | $52.15 | 4326 |
| 2025-02-10 | 52.16 | $52.23 | 1300 |
| 2025-02-07 | 52.15 | $52.23 | 7225 |
| 2025-02-06 | 52.14 | $52.41 | 2200 |
| 2025-02-05 | 52.11 | $52.41 | 1433 |
| 2025-02-04 | 52.08 | $52.20 | 4500 |
| 2025-02-03 | 52.07 | $52.00 | 1943 |
| 2025-01-31 | 52.07 | $52.27 | 400 |
| 2025-01-30 | 52.05 | $52.40 | 1000 |
| 2025-01-29 | 52.02 | $52.28 | 804 |
| 2025-01-28 | 51.99 | $52.33 | 1543 |
| 2025-01-27 | 51.95 | $52.31 | 1700 |
| 2025-01-24 | 51.91 | $52.15 | 1000 |
| 2025-01-23 | 51.89 | $52.06 | 200 |
| 2025-01-22 | 51.87 | $52.09 | 3700 |
| 2025-01-21 | 51.85 | $52.13 | 4400 |
| 2025-01-17 | 51.82 | $51.93 | 900 |
| 2025-01-16 | 51.81 | $51.86 | 900 |
| 2025-01-15 | 51.80 | $51.84 | 1902 |
| 2025-01-14 | 51.80 | $51.40 | 121 |
| 2025-01-13 | 51.84 | $51.38 | 800 |
| 2025-01-10 | 51.89 | $51.41 | 933 |
| 2025-01-08 | 51.94 | $51.61 | 1830 |
| 2025-01-07 | 51.97 | $51.60 | 4448 |
| 2025-01-06 | 52.01 | $51.75 | 3200 |
| 2025-01-03 | 52.04 | $51.76 | 805 |
| 2025-01-02 | 52.06 | $51.71 | 720 |
| 2024-12-31 | 52.10 | $51.50 | 2539 |
| 2024-12-30 | 52.17 | $51.69 | 600 |
| 2024-12-27 | 52.22 | $51.66 | 234 |
| 2024-12-26 | 52.27 | $51.77 | 1100 |
| 2024-12-24 | 52.33 | $51.79 | 100 |
| 2024-12-23 | 52.38 | $51.63 | 4222 |
| 2024-12-20 | 52.46 | $51.79 | 1810 |
| 2024-12-19 | 52.53 | $51.50 | 634 |
| 2024-12-18 | 52.64 | $51.67 | 4300 |
| 2024-12-17 | 52.74 | $52.50 | 1236 |
| 2024-12-16 | 52.77 | $52.53 | 2000 |
| 2024-12-13 | 52.80 | $52.51 | 145 |
| 2024-12-12 | 52.83 | $52.70 | 1400 |
| 2024-12-11 | 52.84 | $52.91 | 300 |
| 2024-12-10 | 52.83 | $52.94 | 600 |
| 2024-12-09 | 52.82 | $53.01 | 2734 |
| 2024-12-06 | 52.80 | $53.11 | 2024 |
| 2024-12-05 | 52.77 | $52.96 | 1230 |
| 2024-12-04 | 52.75 | $52.90 | 1249 |
| 2024-12-03 | 52.73 | $52.75 | 400 |
| 2024-12-02 | 52.73 | $52.68 | 22700 |
| 2024-11-29 | 52.73 | $53.10 | 1100 |
| 2024-11-27 | 52.70 | $52.97 | 444 |
| 2024-11-26 | 52.67 | $52.83 | 1300 |
| 2024-11-25 | 52.65 | $52.88 | 1737 |
| 2024-11-22 | 52.63 | $52.47 | 1400 |
| 2024-11-21 | 52.64 | $52.55 | 2100 |
| 2024-11-20 | 52.65 | $52.56 | 3236 |
| 2024-11-19 | 52.66 | $52.56 | 3200 |
| 2024-11-18 | 52.67 | $52.36 | 3429 |
| 2024-11-15 | 52.71 | $52.37 | 3735 |
| 2024-11-14 | 52.74 | $52.40 | 2031 |
| 2024-11-13 | 52.78 | $52.49 | 3900 |
| 2024-11-12 | 52.81 | $52.41 | 9200 |
| 2024-11-11 | 52.85 | $52.73 | 9134 |
| 2024-11-08 | 52.86 | $52.83 | 1000 |
| 2024-11-07 | 52.86 | $52.86 | 3200 |
| 2024-11-06 | 52.86 | $52.34 | 2400 |
| 2024-11-05 | 52.92 | $52.48 | 3008 |
| 2024-11-04 | 52.97 | $52.39 | 348 |
| 2024-11-01 | 53.03 | $52.24 | 400 |
| 2024-10-31 | 53.11 | $52.74 | 3900 |
| 2024-10-30 | 53.15 | $52.89 | 2343 |
| 2024-10-29 | 53.18 | $53.00 | 2828 |
| 2024-10-28 | 53.19 | $52.86 | 1500 |
| 2024-10-25 | 53.23 | $52.86 | 500 |
| 2024-10-24 | 53.27 | $52.82 | 1421 |
| 2024-10-23 | 53.32 | $52.75 | 1700 |
| 2024-10-22 | 53.38 | $52.87 | 1521 |
| 2024-10-21 | 53.43 | $52.99 | 1700 |
| 2024-10-18 | 53.48 | $53.36 | 1400 |
| 2024-10-17 | 53.49 | $53.24 | 3100 |
| 2024-10-16 | 53.51 | $53.52 | 500 |
| 2024-10-15 | 53.51 | $53.41 | 629 |
| 2024-10-14 | 53.52 | $53.30 | 936 |
| 2024-10-11 | 53.55 | $53.26 | 1200 |
| 2024-10-10 | 53.58 | $53.24 | 1626 |
| 2024-10-09 | 53.61 | $53.28 | 3136 |
| 2024-10-08 | 53.65 | $53.32 | 2541 |
| 2024-10-07 | 53.68 | $53.27 | 3407 |
| 2024-10-04 | 53.73 | $53.43 | 741 |
| 2024-10-03 | 53.76 | $53.64 | 1616 |
| 2024-10-02 | 53.77 | $53.78 | 69216 |
| 2024-10-01 | 53.77 | $53.91 | 720 |
| 2024-09-30 | 53.75 | $54.15 | 2408 |
| 2024-09-27 | 53.71 | $54.00 | 1725 |
| 2024-09-26 | 53.68 | $53.93 | 1700 |
| 2024-09-25 | 53.66 | $53.90 | 3104 |
| 2024-09-24 | 53.63 | $53.97 | 1602 |
| 2024-09-23 | 53.59 | $53.86 | 1200 |
| 2024-09-20 | 53.57 | $54.01 | 1500 |
| 2024-09-19 | 53.52 | $54.11 | 2504 |
| 2024-09-18 | 53.46 | $53.93 | 10900 |
| 2024-09-17 | 53.41 | $53.98 | 1900 |
| 2024-09-16 | 53.35 | $53.97 | 800 |
| 2024-09-13 | 53.28 | $53.76 | 1500 |
| 2024-09-12 | 53.23 | $53.57 | 1100 |
| 2024-09-11 | 53.19 | $53.61 | 2200 |
| 2024-09-10 | 53.15 | $53.40 | 641 |
| 2024-09-09 | 53.13 | $53.42 | 12800 |
| 2024-09-06 | 53.09 | $53.27 | 3514 |
| 2024-09-05 | 53.08 | $53.35 | 1500 |
| 2024-09-04 | 53.05 | $53.21 | 1900 |
| 2024-09-03 | 53.03 | $52.99 | 3400 |
| 2024-08-30 | 53.03 | $53.40 | 1500 |
| 2024-08-29 | 52.99 | $53.33 | 1300 |
| 2024-08-28 | 52.96 | $53.33 | 2700 |
| 2024-08-27 | 52.92 | $53.40 | 3400 |
| 2024-08-26 | 52.87 | $53.38 | 2203 |
| 2024-08-23 | 52.82 | $53.54 | 8800 |
| 2024-08-22 | 52.74 | $53.08 | 1400 |
| 2024-08-21 | 52.70 | $53.39 | 700 |
| 2024-08-20 | 52.63 | $53.30 | 2502 |
| 2024-08-19 | 52.56 | $53.15 | 2829 |
| 2024-08-16 | 52.50 | $53.02 | 1600 |
| 2024-08-15 | 52.45 | $52.87 | 1514 |
| 2024-08-14 | 52.40 | $52.91 | 1000 |
| 2024-08-13 | 52.35 | $52.79 | 500 |
| 2024-08-12 | 52.30 | $52.55 | 228 |
| 2024-08-09 | 52.27 | $52.49 | 636 |
| 2024-08-08 | 52.25 | $52.35 | 1000 |
| 2024-08-07 | 52.24 | $52.13 | 500 |
| 2024-08-06 | 52.25 | $52.07 | 700 |
| 2024-08-05 | 52.27 | $52.27 | 6900 |
| 2024-08-02 | 52.27 | $52.77 | 5444 |
| 2024-08-01 | 52.22 | $52.46 | 8100 |
| 2024-07-31 | 52.20 | $52.63 | 23400 |
| 2024-07-30 | 52.15 | $52.45 | 9341 |
| 2024-07-29 | 52.12 | $52.40 | 52300 |
| 2024-07-26 | 52.09 | $52.26 | 14201 |
| 2024-07-25 | 52.07 | $52.02 | 840 |
| 2024-07-24 | 52.08 | $51.96 | 1235 |
| 2024-07-23 | 52.09 | $52.19 | 1800 |
| 2024-07-22 | 52.08 | $52.18 | 2500 |
| 2024-07-19 | 52.07 | $52.05 | 700 |
| 2024-07-18 | 52.07 | $52.16 | 1200 |
| 2024-07-17 | 52.06 | $52.34 | 5300 |
| 2024-07-16 | 52.03 | $52.45 | 416 |
| 2024-07-15 | 51.98 | $52.27 | 1000 |
| 2024-07-12 | 51.95 | $52.41 | 815 |
| 2024-07-11 | 51.90 | $52.36 | 2000 |
| 2024-07-10 | 51.86 | $52.08 | 248 |
| 2024-07-09 | 51.83 | $51.89 | 700 |
| 2024-07-08 | 51.83 | $51.99 | 1100 |
| 2024-07-05 | 51.81 | $51.99 | 500 |
| 2024-07-03 | 51.79 | $51.72 | 1600 |
| 2024-07-02 | 51.80 | $51.45 | 937 |
| 2024-07-01 | 51.84 | $51.22 | 1437 |
| 2024-06-28 | 51.90 | $51.69 | 915 |
| 2024-06-27 | 51.92 | $51.97 | 300 |
| 2024-06-26 | 51.92 | $51.92 | 619 |
| 2024-06-25 | 51.92 | $52.10 | 400 |
| 2024-06-24 | 51.90 | $52.06 | 1600 |
| 2024-06-21 | 51.88 | $52.04 | 613 |
| 2024-06-20 | 51.86 | $52.00 | 914 |
| 2024-06-18 | 51.85 | $52.13 | 603 |
| 2024-06-17 | 51.82 | $51.88 | 900 |
| 2024-06-14 | 51.81 | $51.99 | 232 |
| 2024-06-13 | 51.80 | $52.07 | 300 |
| 2024-06-12 | 51.77 | $51.89 | 604 |
| 2024-06-11 | 51.75 | $51.75 | 1800 |
| 2024-06-10 | 51.75 | $51.58 | 200 |
| 2024-06-07 | 51.77 | $51.60 | 217 |
| 2024-06-06 | 51.79 | $51.91 | 1200 |
| 2024-06-05 | 51.78 | $51.98 | 500 |
| 2024-06-04 | 51.76 | $51.87 | 119 |
| 2024-06-03 | 51.74 | $51.79 | 543 |
| 2024-05-31 | 51.74 | $51.98 | 6500 |
| 2024-05-30 | 51.71 | $51.69 | 1747 |
| 2024-05-29 | 51.72 | $51.44 | 500 |
| 2024-05-28 | 51.75 | $51.59 | 800 |
| 2024-05-24 | 51.76 | $51.81 | 1400 |
| 2024-05-23 | 51.76 | $51.67 | 400 |
| 2024-05-22 | 51.77 | $51.93 | 1407 |
| 2024-05-21 | 51.75 | $52.07 | 1030 |
| 2024-05-20 | 51.72 | $52.05 | 8500 |
| 2024-05-17 | 51.68 | $51.98 | 1000 |
| 2024-05-16 | 51.65 | $52.11 | 1500 |
| 2024-05-15 | 51.60 | $52.22 | 1600 |
| 2024-05-14 | 51.54 | $51.79 | 16000 |
| 2024-05-13 | 51.51 | $51.69 | 2000 |
| 2024-05-10 | 51.49 | $51.65 | 300 |
| 2024-05-09 | 51.47 | $51.81 | 8600 |
| 2024-05-08 | 51.44 | $51.64 | 1334 |
| 2024-05-07 | 51.42 | $51.77 | 1314 |
| 2024-05-06 | 51.38 | $51.71 | 1100 |
| 2024-05-03 | 51.34 | $51.59 | 100 |
| 2024-05-02 | 51.32 | $51.24 | 400 |
| 2024-05-01 | 51.32 | $50.93 | 539 |
| 2024-04-30 | 51.37 | $51.05 | 1500 |
| 2024-04-29 | 51.40 | $51.40 | 17100 |
| 2024-04-26 | 51.40 | $51.21 | 2313 |
| 2024-04-25 | 51.42 | $51.06 | 2000 |
| 2024-04-24 | 51.46 | $51.14 | 11400 |
| 2024-04-23 | 51.49 | $51.39 | 1800 |
| 2024-04-22 | 51.50 | $51.32 | 248 |
| 2024-04-19 | 51.52 | $51.14 | 1000 |
| 2024-04-18 | 51.56 | $51.04 | 800 |
| 2024-04-17 | 51.62 | $51.08 | 823 |
| 2024-04-16 | 51.67 | $50.81 | 1117 |
| 2024-04-15 | 51.76 | $50.90 | 1300 |
| 2024-04-12 | 51.85 | $51.38 | 319 |
| 2024-04-11 | 51.90 | $51.39 | 421 |
| 2024-04-10 | 51.96 | $51.61 | 33200 |
| 2024-04-09 | 51.99 | $52.20 | 2842 |
| 2024-04-08 | 51.97 | $51.99 | 3900 |
| 2024-04-05 | 51.97 | $52.00 | 340 |
| 2024-04-04 | 51.97 | $51.93 | 2100 |
| 2024-04-03 | 51.97 | $51.93 | 100 |
| 2024-04-02 | 51.98 | $51.81 | 540 |
| 2024-04-01 | 51.99 | $51.84 | 2144 |
| 2024-03-28 | 52.01 | $52.28 | 10600 |
| 2024-03-27 | 51.98 | $52.44 | 521 |
| 2024-03-26 | 51.93 | $52.30 | 700 |
| 2024-03-25 | 51.89 | $52.26 | 149 |
| 2024-03-22 | 51.86 | $52.34 | 2100 |
| 2024-03-21 | 51.80 | $52.17 | 7400 |
| 2024-03-20 | 51.77 | $52.08 | 6500 |
| 2024-03-19 | 51.73 | $51.88 | 314 |
| 2024-03-18 | 51.72 | $51.70 | 1700 |
| 2024-03-15 | 51.72 | $51.66 | 3124 |
| 2024-03-14 | 51.73 | $51.76 | 1200 |
| 2024-03-13 | 51.72 | $51.99 | 5100 |
| 2024-03-12 | 51.69 | $51.96 | 1500 |
| 2024-03-11 | 51.67 | $52.02 | 900 |
| 2024-03-08 | 51.63 | $52.08 | 200 |
| 2024-03-07 | 51.58 | $52.04 | 300 |
| 2024-03-06 | 51.53 | $51.88 | 105 |
| 2024-03-05 | 51.50 | $51.78 | 1121 |
| 2024-03-04 | 51.47 | $51.66 | 100 |
| 2024-03-01 | 51.44 | $51.72 | 513 |
| 2024-02-29 | 51.42 | $51.72 | 1200 |
| 2024-02-28 | 51.38 | $51.60 | 100 |
| 2024-02-27 | 51.36 | $51.46 | 803 |
| 2024-02-26 | 51.35 | $51.55 | 544 |
| 2024-02-23 | 51.33 | $51.65 | 1100 |
| 2024-02-22 | 51.30 | $51.41 | 200 |
| 2024-02-21 | 51.28 | $51.21 | 722 |
| 2024-02-20 | 51.29 | $51.25 | 400 |
| 2024-02-16 | 51.30 | $51.22 | 100 |
| 2024-02-15 | 51.30 | $51.45 | 345 |
| 2024-02-14 | 51.29 | $51.12 | 700 |
| 2024-02-13 | 51.31 | $50.87 | 800 |
| 2024-02-12 | 51.35 | $51.36 | 1006 |
| 2024-02-09 | 51.35 | $51.29 | 2116 |
| 2024-02-08 | 51.36 | $51.29 | 100 |
| 2024-02-07 | 51.37 | $51.35 | 1400 |
| 2024-02-06 | 51.37 | $51.37 | 1700 |
| 2024-02-05 | 51.37 | $51.04 | 1800 |
| 2024-02-02 | 51.40 | $51.38 | 1300 |
| 2024-02-01 | 51.40 | $51.70 | 1322 |
| 2024-01-31 | 51.37 | $51.60 | 100 |
| 2024-01-30 | 51.35 | $51.62 | 500 |
| 2024-01-29 | 51.32 | $51.53 | 200 |
| 2024-01-26 | 51.30 | $51.38 | 100 |
| 2024-01-25 | 51.29 | $51.33 | — |
| 2024-01-24 | 51.28 | $51.01 | 147 |
| 2024-01-23 | 51.31 | $51.13 | 104 |
| 2024-01-22 | 51.33 | $51.29 | — |
| 2024-01-19 | 51.34 | $51.26 | 434 |
| 2024-01-18 | 51.35 | $51.21 | 100 |
| 2024-01-17 | 51.36 | $51.14 | 100 |
| 2024-01-16 | 51.38 | $51.37 | 111 |
| 2024-01-12 | 51.38 | $51.72 | 425 |
| 2024-01-11 | 51.35 | $51.64 | 700 |
| 2024-01-10 | 51.32 | $51.30 | 600 |
| 2024-01-09 | 51.32 | $51.02 | 315 |
| 2024-01-08 | 51.35 | $51.16 | 400 |
| 2024-01-05 | 51.37 | $51.06 | 600 |
| 2024-01-04 | 51.40 | $51.27 | 700 |
| 2024-01-03 | 51.42 | $51.43 | 617 |
| 2024-01-02 | 51.42 | $51.54 | 325 |
| 2023-12-29 | 51.41 | $51.94 | 1513 |
| 2023-12-28 | 51.35 | $52.05 | 315 |
| 2023-12-27 | 51.27 | $52.16 | 600 |
| 2023-12-26 | 51.18 | $51.97 | 1000 |
| 2023-12-22 | 51.10 | $51.86 | 1900 |
| 2023-12-21 | 51.02 | $51.91 | 6711 |
| 2023-12-20 | 50.92 | $51.81 | 100 |
| 2023-12-19 | 50.83 | $51.77 | 212 |
| 2023-12-18 | 50.73 | $51.68 | 100 |
| 2023-12-15 | 50.63 | $51.66 | 106 |
| 2023-12-14 | 50.53 | $51.71 | 800 |
| 2023-12-13 | 50.40 | $51.58 | 125 |
| 2023-12-12 | 50.28 | $50.89 | 5317 |
| 2023-12-11 | 50.21 | $50.76 | 100 |
| 2023-12-08 | 50.15 | $50.82 | 100 |
| 2023-12-07 | 50.08 | $50.96 | 217 |
| 2023-12-06 | 49.99 | $50.94 | 201 |
| 2023-12-05 | 49.89 | $50.72 | 100 |
| 2023-12-04 | 49.80 | $50.51 | 1327 |
| 2023-12-01 | 49.73 | $50.75 | 100 |
| 2023-11-30 | 49.62 | $50.41 | 206 |
| 2023-11-29 | 49.54 | $50.73 | 917 |
| 2023-11-28 | 49.41 | $50.43 | 100 |
| 2023-11-27 | 49.31 | $50.18 | — |
| 2023-11-24 | 49.22 | $50.00 | 318 |
| 2023-11-22 | 49.13 | $50.07 | 100 |
| 2023-11-21 | 49.03 | $49.86 | 5501 |
| 2023-11-20 | 48.95 | $49.85 | 2800 |
| 2023-11-17 | 48.85 | $49.61 | 100 |
| 2023-11-16 | 48.77 | $49.49 | 100 |
| 2023-11-15 | 48.70 | $49.17 | — |
| 2023-11-14 | 48.65 | $49.41 | 300 |
| 2023-11-13 | 48.57 | $48.71 | — |
| 2023-11-10 | 48.55 | $48.87 | 200 |
| 2023-11-09 | 48.52 | $48.72 | 100 |
| 2023-11-08 | 48.50 | $49.07 | 100 |
| 2023-11-07 | 48.44 | $48.99 | 1030 |
| 2023-11-06 | 48.38 | $48.82 | 806 |
| 2023-11-03 | 48.33 | $49.11 | 100 |
| 2023-11-02 | 48.25 | $48.70 | 500 |
| 2023-11-01 | 48.20 | $48.29 | 400 |
| 2023-10-31 | 48.19 | $48.10 | 5400 |
| 2023-10-30 | 48.20 | $48.07 | 9400 |
| 2023-10-27 | 48.22 | $48.01 | — |
| 2023-10-26 | 48.24 | $48.02 | 103 |
| 2023-10-25 | 48.26 | $47.89 | 100 |
| 2023-10-24 | 48.30 | $48.19 | — |
| 2023-10-23 | 48.32 | $47.87 | 100 |
| 2023-10-20 | 48.36 | $47.67 | 100 |
| 2023-10-19 | 48.44 | $47.53 | 100 |
| 2023-10-18 | 48.53 | $47.77 | 100 |
| 2023-10-17 | 48.61 | $48.04 | 100 |
| 2023-10-16 | 48.67 | $48.26 | 100 |
| 2023-10-13 | 48.71 | $48.31 | 100 |
| 2023-10-12 | 48.76 | $48.21 | 100 |
| 2023-10-11 | 48.81 | $48.57 | 100 |
| 2023-10-10 | 48.84 | $48.33 | 100 |
| 2023-10-09 | 48.89 | $48.23 | 4 |
| 2023-10-06 | 48.96 | $48.06 | 100 |
| 2023-10-05 | 49.06 | $48.05 | 4 |
| 2023-10-04 | 49.16 | $48.05 | 100 |
| 2023-10-03 | 49.28 | $47.88 | 100 |
| 2023-10-02 | 49.43 | $48.32 | 600 |
| 2023-09-29 | 49.55 | $48.97 | 100 |
| 2023-09-28 | 49.61 | $49.00 | 100 |
| 2023-09-27 | 49.67 | $48.91 | 100 |
| 2023-09-26 | 49.75 | $49.06 | 100 |
| 2023-09-25 | 49.82 | $49.30 | — |
| 2023-09-22 | 49.88 | $49.51 | — |
| 2023-09-21 | 49.92 | $49.38 | — |
| 2023-09-20 | 49.97 | $49.76 | — |
| 2023-09-19 | 49.99 | $49.79 | — |
| 2023-09-18 | 50.02 | $49.84 | — |
| 2023-09-15 | 50.03 | $49.83 | 100 |
| 2023-09-14 | 50.06 | $49.92 | — |
| 2023-09-13 | 50.07 | $49.92 | 100 |
| 2023-09-12 | 50.09 | $49.88 | 106 |
| 2023-09-11 | 50.11 | $49.86 | 100 |
| 2023-09-08 | 50.13 | $49.92 | — |
| 2023-09-07 | 50.16 | $49.93 | — |
| 2023-09-06 | 50.18 | $49.70 | 100 |
| 2023-09-05 | 50.23 | $49.80 | — |
| 2023-09-01 | 50.28 | $50.10 | — |
| 2023-08-31 | 50.29 | $50.48 | 100 |
| 2023-08-30 | 50.27 | $50.43 | — |
| 2023-08-29 | 50.26 | $50.52 | 100 |
| 2023-08-28 | 50.23 | $50.13 | — |
| 2023-08-25 | 50.24 | $49.99 | 100 |
| 2023-08-24 | 50.27 | $49.94 | — |
| 2023-08-23 | 50.30 | $50.17 | — |
| 2023-08-22 | 50.32 | $49.58 | — |
| 2023-08-21 | 50.39 | $49.51 | 1 |
| 2023-08-18 | 50.49 | $49.76 | — |
| 2023-08-17 | 50.56 | $49.76 | 100 |
| 2023-08-16 | 50.65 | $49.87 | 100 |
| 2023-08-15 | 50.73 | $49.98 | — |
| 2023-08-14 | 50.81 | $50.29 | 100 |
| 2023-08-11 | 50.86 | $50.60 | — |
| 2023-08-10 | 50.89 | $50.73 | — |
| 2023-08-09 | 50.91 | $50.84 | 100 |
| 2023-08-08 | 50.91 | $50.78 | 100 |
| 2023-08-07 | 50.93 | $50.72 | — |
| 2023-08-04 | 50.95 | $50.81 | — |
| 2023-08-03 | 50.96 | $50.27 | 100 |
| 2023-08-02 | 51.04 | $50.63 | 100 |
| 2023-08-01 | 51.08 | $50.90 | 100 |
| 2023-07-31 | 51.10 | $51.47 | — |
| 2023-07-28 | 51.06 | $51.43 | — |
| 2023-07-27 | 51.02 | $51.00 | 100 |
| 2023-07-26 | 51.02 | $51.35 | 100 |
| 2023-07-25 | 50.99 | $51.25 | — |
| 2023-07-24 | 50.96 | $51.28 | 100 |
| 2023-07-21 | 50.93 | $51.21 | 146 |
| 2023-07-20 | 50.90 | $51.07 | 200 |
| 2023-07-19 | 50.88 | $51.36 | 200 |
| 2023-07-18 | 50.83 | $51.38 | — |
| 2023-07-17 | 50.77 | $51.17 | 1200 |
| 2023-07-14 | 50.73 | $51.11 | — |
| 2023-07-13 | 50.69 | $51.41 | 100 |
| 2023-07-12 | 50.61 | $50.95 | 100 |
| 2023-07-11 | 50.58 | $50.46 | 100 |
| 2023-07-10 | 50.59 | $50.22 | 100 |
| 2023-07-07 | 50.63 | $50.06 | — |
| 2023-07-06 | 50.69 | $50.07 | 100 |
| 2023-07-05 | 50.76 | $50.61 | 100 |
| 2023-07-03 | 50.77 | $50.84 | 100 |
| 2023-06-30 | 50.76 | $51.06 | 100 |
| 2023-06-29 | 50.73 | $50.77 | 100 |
| 2023-06-28 | 50.73 | $51.01 | 100 |
| 2023-06-27 | 50.70 | $50.97 | 100 |
| 2023-06-26 | 50.67 | $50.99 | 100 |
| 2023-06-23 | 50.64 | $50.89 | — |
| 2023-06-22 | 50.61 | $50.82 | — |
| 2023-06-21 | 50.59 | $50.98 | — |
| 2023-06-20 | 50.55 | $50.83 | 100 |
| 2023-06-16 | 50.52 | $50.80 | — |
| 2023-06-15 | 50.49 | $50.94 | 100 |
| 2023-06-14 | 50.44 | $50.72 | — |
| 2023-06-13 | 50.41 | $50.56 | — |
| 2023-06-12 | 50.40 | $50.65 | — |
| 2023-06-09 | 50.37 | $50.45 | 100 |
| 2023-06-08 | 50.36 | $50.50 | 100 |
| 2023-06-07 | 50.35 | $50.26 | — |
| 2023-06-06 | 50.36 | $50.49 | 100 |
| 2023-06-05 | 50.34 | $50.40 | 100 |
| 2023-06-02 | 50.33 | $50.27 | 100 |
| 2023-06-01 | 50.34 | $50.34 | 400 |
| 2023-05-31 | 50.34 | $50.37 | 100 |
| 2023-05-30 | 50.34 | $50.33 | — |
| 2023-05-26 | 50.34 | $50.06 | — |
| 2023-05-25 | 50.37 | $49.89 | 100 |
| 2023-05-24 | 50.42 | $50.01 | 100 |
| 2023-05-23 | 50.46 | $50.05 | 100 |
| 2023-05-22 | 50.51 | $50.06 | 100 |
| 2023-05-19 | 50.55 | $50.09 | 1 |
| 2023-05-18 | 50.60 | $50.06 | — |
| 2023-05-17 | 50.66 | $50.23 | — |
| 2023-05-16 | 50.70 | $50.33 | — |
| 2023-05-15 | 50.74 | $50.42 | — |
| 2023-05-12 | 50.78 | $50.68 | 100 |
| 2023-05-11 | 50.79 | $50.92 | — |
| 2023-05-10 | 50.77 | $50.80 | — |
| 2023-05-09 | 50.77 | $50.55 | 100 |
| 2023-05-08 | 50.80 | $50.61 | 100 |
| 2023-05-05 | 50.81 | $50.76 | — |
| 2023-05-04 | 50.82 | $50.68 | 100 |
| 2023-05-03 | 50.84 | $50.87 | 100 |
| 2023-05-02 | 50.83 | $50.74 | — |
| 2023-05-01 | 50.84 | $50.48 | 831 |
| 2023-04-28 | 50.88 | $51.20 | — |
| 2023-04-27 | 50.85 | $50.87 | — |
| 2023-04-26 | 50.84 | $50.85 | — |
| 2023-04-25 | 50.84 | $51.00 | — |
| 2023-04-24 | 50.83 | $50.77 | 100 |
| 2023-04-21 | 50.83 | $50.62 | — |
| 2023-04-20 | 50.85 | $50.66 | — |
| 2023-04-19 | 50.87 | $50.70 | — |
| 2023-04-18 | 50.89 | $50.88 | 100 |
| 2023-04-17 | 50.89 | $50.81 | — |
| 2023-04-14 | 50.90 | $51.06 | — |
| 2023-04-13 | 50.88 | $51.16 | 100 |
| 2023-04-12 | 50.86 | $51.13 | — |
| 2023-04-11 | 50.83 | $50.92 | 100 |
| 2023-04-10 | 50.82 | $50.85 | 200 |
| 2023-04-06 | 50.81 | $51.18 | — |
| 2023-04-05 | 50.78 | $51.17 | — |
| 2023-04-04 | 50.73 | $51.21 | — |
| 2023-04-03 | 50.68 | $51.10 | — |
| 2023-03-31 | 50.64 | $51.25 | — |
| 2023-03-30 | 50.58 | $50.90 | — |
| 2023-03-29 | 50.54 | $50.62 | — |
| 2023-03-28 | 50.53 | $50.48 | — |
| 2023-03-27 | 50.54 | $50.60 | — |
| 2023-03-24 | 50.53 | $50.81 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.12
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.01
Average
52.14
Maximum
54.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.12 | $52.97 | 1200 |
| 2026-07-16 | 53.14 | $52.97 | 300 |
| 2026-07-15 | 53.17 | $53.03 | 1840 |
| 2026-07-14 | 53.20 | $52.94 | 118 |
| 2026-07-13 | 53.24 | $52.87 | 2300 |
| 2026-07-10 | 53.29 | $53.11 | 2502 |
| 2026-07-09 | 53.31 | $53.09 | 400 |
| 2026-07-08 | 53.34 | $52.95 | 3000 |
| 2026-07-07 | 53.38 | $53.11 | 1000 |
| 2026-07-06 | 53.40 | $53.29 | 824 |
| 2026-07-02 | 53.41 | $53.22 | 1800 |
| 2026-07-01 | 53.43 | $53.16 | 100 |
| 2026-06-30 | 53.45 | $53.44 | 540 |
| 2026-06-29 | 53.44 | $53.57 | 2600 |
| 2026-06-26 | 53.42 | $53.50 | 100 |
| 2026-06-25 | 53.41 | $53.50 | 100 |
| 2026-06-24 | 53.40 | $53.49 | 1117 |
| 2026-06-23 | 53.39 | $53.40 | 1200 |
| 2026-06-22 | 53.38 | $53.47 | 400 |
| 2026-06-18 | 53.37 | $53.64 | 200 |
| 2026-06-17 | 53.33 | $53.47 | 828 |
| 2026-06-16 | 53.31 | $53.61 | 334 |
| 2026-06-15 | 53.27 | $53.58 | 1300 |
| 2026-06-12 | 53.23 | $53.43 | 100 |
| 2026-06-11 | 53.21 | $53.37 | 300 |
| 2026-06-10 | 53.19 | $52.99 | 1212 |
| 2026-06-09 | 53.20 | $53.10 | 1500 |
| 2026-06-08 | 53.21 | $53.00 | 5030 |
| 2026-06-05 | 53.23 | $53.11 | 610 |
| 2026-06-04 | 53.24 | $53.35 | 531 |
| 2026-06-03 | 53.23 | $53.25 | 1921 |
| 2026-06-02 | 53.22 | $53.43 | 100 |
| 2026-06-01 | 53.20 | $53.27 | 400 |
| 2026-05-29 | 53.20 | $53.60 | 400 |
| 2026-05-28 | 53.16 | $53.50 | 2900 |
| 2026-05-27 | 53.13 | $53.39 | 419 |
| 2026-05-26 | 53.11 | $53.25 | 1900 |
| 2026-05-22 | 53.10 | $53.04 | 104 |
| 2026-05-21 | 53.12 | $52.98 | 500 |
| 2026-05-20 | 53.15 | $52.92 | 1100 |
| 2026-05-19 | 53.18 | $52.64 | 1744 |
| 2026-05-18 | 53.25 | $52.87 | 2200 |
| 2026-05-15 | 53.30 | $52.89 | 118 |
| 2026-05-14 | 53.35 | $53.21 | 100 |
| 2026-05-13 | 53.37 | $53.19 | 4248 |
| 2026-05-12 | 53.39 | $53.28 | 119 |
| 2026-05-11 | 53.41 | $53.38 | 600 |
| 2026-05-08 | 53.42 | $53.49 | 100 |
| 2026-05-07 | 53.42 | $53.37 | 700 |
| 2026-05-06 | 53.43 | $53.53 | 1000 |
| 2026-05-05 | 53.42 | $53.20 | 913 |
| 2026-05-04 | 53.44 | $53.02 | 1500 |
| 2026-05-01 | 53.48 | $53.24 | 3900 |
| 2026-04-30 | 53.49 | $53.44 | 1000 |
| 2026-04-29 | 53.47 | $53.29 | 147 |
| 2026-04-28 | 53.47 | $53.45 | 300 |
| 2026-04-27 | 53.45 | $53.54 | 1342 |
| 2026-04-24 | 53.41 | $53.62 | 1422 |
| 2026-04-23 | 53.36 | $53.51 | 300 |
| 2026-04-22 | 53.32 | $53.67 | 100 |
| 2026-04-21 | 53.26 | $53.56 | 207 |
| 2026-04-20 | 53.20 | $53.76 | 2513 |
| 2026-04-17 | 53.11 | $53.77 | 1700 |
| 2026-04-16 | 53.03 | $53.45 | 332 |
| 2026-04-15 | 52.97 | $53.60 | 134 |
| 2026-04-14 | 52.89 | $53.68 | 400 |
| 2026-04-13 | 52.80 | $53.49 | 1400 |
| 2026-04-10 | 52.73 | $53.23 | 510 |
| 2026-04-09 | 52.68 | $53.23 | 200 |
| 2026-04-08 | 52.63 | $53.04 | 712 |
| 2026-04-07 | 52.61 | $52.61 | 815 |
| 2026-04-06 | 52.63 | $52.56 | 400 |
| 2026-04-02 | 52.65 | $52.55 | 1045 |
| 2026-04-01 | 52.69 | $52.51 | 4403 |
| 2026-03-31 | 52.73 | $52.67 | 200 |
| 2026-03-30 | 52.77 | $52.28 | 3322 |
| 2026-03-27 | 52.85 | $52.19 | 200 |
| 2026-03-26 | 52.95 | $52.41 | 500 |
| 2026-03-25 | 53.04 | $52.84 | 1409 |
| 2026-03-24 | 53.09 | $52.49 | 100 |
| 2026-03-23 | 53.19 | $52.69 | 512 |
| 2026-03-20 | 53.28 | $52.35 | 1409 |
| 2026-03-19 | 53.40 | $52.96 | 5400 |
| 2026-03-18 | 53.48 | $52.89 | 1810 |
| 2026-03-17 | 53.57 | $53.19 | 300 |
| 2026-03-16 | 53.64 | $53.06 | 1208 |
| 2026-03-13 | 53.73 | $52.88 | 2306 |
| 2026-03-12 | 53.83 | $53.06 | 900 |
| 2026-03-11 | 53.93 | $53.45 | 1100 |
| 2026-03-10 | 53.99 | $53.56 | 1000 |
| 2026-03-09 | 54.05 | $53.58 | 300 |
| 2026-03-06 | 54.10 | $53.46 | 3113 |
| 2026-03-05 | 54.17 | $53.73 | 1643 |
| 2026-03-04 | 54.21 | $53.91 | 924 |
| 2026-03-03 | 54.23 | $53.82 | 2114 |
| 2026-03-02 | 54.26 | $53.99 | 7400 |
| 2026-02-27 | 54.28 | $54.45 | 4540 |
| 2026-02-26 | 54.25 | $54.41 | 1100 |
| 2026-02-25 | 54.23 | $54.44 | 4900 |
| 2026-02-24 | 54.19 | $54.41 | 1800 |
| 2026-02-23 | 54.17 | $54.38 | 1000 |
| 2026-02-20 | 54.14 | $54.36 | 7100 |
| 2026-02-19 | 54.11 | $54.32 | 307 |
| 2026-02-18 | 54.08 | $54.37 | 2900 |
| 2026-02-17 | 54.05 | $54.34 | 2700 |
| 2026-02-13 | 54.02 | $54.23 | 3939 |
| 2026-02-12 | 53.99 | $54.14 | 5900 |
| 2026-02-11 | 53.98 | $54.08 | 6011 |
| 2026-02-10 | 53.96 | $54.06 | 2000 |
| 2026-02-09 | 53.95 | $53.99 | 2918 |
| 2026-02-06 | 53.95 | $53.91 | 1000 |
| 2026-02-05 | 53.95 | $53.84 | 4642 |
| 2026-02-04 | 53.96 | $53.80 | 2800 |
| 2026-02-03 | 53.98 | $53.78 | 10100 |
| 2026-02-02 | 53.99 | $53.96 | 1900 |
| 2026-01-30 | 53.99 | $54.14 | 2526 |
| 2026-01-29 | 53.97 | $54.08 | 3016 |
| 2026-01-28 | 53.96 | $54.06 | 1138 |
| 2026-01-27 | 53.95 | $54.09 | 437 |
| 2026-01-26 | 53.93 | $54.10 | 1311 |
| 2026-01-23 | 53.91 | $54.06 | 400 |
| 2026-01-22 | 53.90 | $53.97 | 600 |
| 2026-01-21 | 53.89 | $53.93 | 447 |
| 2026-01-20 | 53.89 | $53.67 | 1045 |
| 2026-01-16 | 53.91 | $53.90 | 1600 |
| 2026-01-15 | 53.91 | $53.97 | 800 |
| 2026-01-14 | 53.90 | $53.96 | 1236 |
| 2026-01-13 | 53.90 | $53.84 | 1100 |
| 2026-01-12 | 53.91 | $53.94 | 1700 |
| 2026-01-09 | 53.90 | $53.90 | 1039 |
| 2026-01-08 | 53.90 | $53.77 | 305 |
| 2026-01-07 | 53.92 | $53.89 | 5500 |
| 2026-01-06 | 53.92 | $53.96 | 2148 |
| 2026-01-05 | 53.91 | $53.94 | 1500 |
| 2026-01-02 | 53.90 | $53.88 | 2300 |
| 2025-12-31 | 53.91 | $53.92 | 1600 |
| 2025-12-30 | 53.90 | $53.96 | 1800 |
| 2025-12-29 | 53.90 | $53.99 | 1700 |
| 2025-12-26 | 53.89 | $53.92 | 7600 |
| 2025-12-24 | 53.89 | $53.93 | 2500 |
| 2025-12-23 | 53.89 | $53.78 | 648 |
| 2025-12-22 | 53.92 | $53.79 | 6000 |
| 2025-12-19 | 53.94 | $53.77 | 100 |
| 2025-12-18 | 53.97 | $54.12 | 547 |
| 2025-12-17 | 53.96 | $53.91 | 922 |
| 2025-12-16 | 53.98 | $54.01 | 400 |
| 2025-12-15 | 53.98 | $53.94 | 300 |
| 2025-12-12 | 54.00 | $53.91 | 1928 |
| 2025-12-11 | 54.02 | $53.92 | 1500 |
| 2025-12-10 | 54.04 | $53.85 | 2400 |
| 2025-12-09 | 54.07 | $53.68 | 2000 |
| 2025-12-08 | 54.12 | $53.71 | 400 |
| 2025-12-05 | 54.16 | $53.86 | 101 |
| 2025-12-04 | 54.20 | $53.94 | 1600 |
| 2025-12-03 | 54.23 | $53.98 | 344 |
| 2025-12-02 | 54.25 | $53.88 | 1030 |
| 2025-12-01 | 54.29 | $53.74 | 500 |
| 2025-11-28 | 54.34 | $54.57 | 600 |
| 2025-11-26 | 54.31 | $54.59 | 326 |
| 2025-11-25 | 54.28 | $54.51 | 128 |
| 2025-11-24 | 54.26 | $54.44 | 449 |
| 2025-11-21 | 54.25 | $54.32 | 2100 |
| 2025-11-20 | 54.25 | $54.22 | 4701 |
| 2025-11-19 | 54.26 | $54.22 | 2047 |
| 2025-11-18 | 54.27 | $54.22 | 936 |
| 2025-11-17 | 54.29 | $54.18 | 5109 |
| 2025-11-14 | 54.30 | $54.19 | 100 |
| 2025-11-13 | 54.32 | $54.19 | 300 |
| 2025-11-12 | 54.33 | $54.38 | 100 |
| 2025-11-11 | 54.33 | $54.39 | 209 |
| 2025-11-10 | 54.32 | $54.27 | 702 |
| 2025-11-07 | 54.33 | $54.17 | 100 |
| 2025-11-06 | 54.34 | $54.11 | 1323 |
| 2025-11-05 | 54.36 | $54.03 | 1100 |
| 2025-11-04 | 54.38 | $54.13 | 800 |
| 2025-11-03 | 54.39 | $54.17 | 300 |
| 2025-10-31 | 54.40 | $54.61 | 200 |
| 2025-10-30 | 54.36 | $54.48 | 649 |
| 2025-10-29 | 54.33 | $54.55 | 509 |
| 2025-10-28 | 54.30 | $54.74 | 100 |
| 2025-10-27 | 54.24 | $54.76 | 400 |
| 2025-10-24 | 54.17 | $54.44 | 1114 |
| 2025-10-23 | 54.14 | $54.31 | 600 |
| 2025-10-22 | 54.11 | $54.38 | 2300 |
| 2025-10-21 | 54.08 | $54.45 | 100 |
| 2025-10-20 | 54.04 | $54.37 | 600 |
| 2025-10-17 | 54.01 | $54.21 | 801 |
| 2025-10-16 | 53.99 | $54.22 | 1100 |
| 2025-10-15 | 53.98 | $54.11 | 400 |
| 2025-10-14 | 53.97 | $53.99 | 2100 |
| 2025-10-13 | 53.97 | $54.01 | 2400 |
| 2025-10-10 | 53.98 | $53.69 | 310 |
| 2025-10-09 | 54.01 | $53.86 | 2500 |
| 2025-10-08 | 54.04 | $53.93 | 1035 |
| 2025-10-07 | 54.05 | $53.89 | 800 |
| 2025-10-06 | 54.07 | $53.90 | 400 |
| 2025-10-03 | 54.09 | $53.99 | 801 |
| 2025-10-02 | 54.10 | $53.97 | 128 |
| 2025-10-01 | 54.11 | $53.95 | 1600 |
| 2025-09-30 | 54.12 | $54.04 | 300 |
| 2025-09-29 | 54.12 | $54.09 | 1300 |
| 2025-09-26 | 54.11 | $54.07 | 1441 |
| 2025-09-25 | 54.10 | $54.09 | 500 |
| 2025-09-24 | 54.08 | $54.23 | 300 |
| 2025-09-23 | 54.05 | $54.26 | 509 |
| 2025-09-22 | 54.02 | $54.15 | 1417 |
| 2025-09-19 | 53.99 | $54.09 | 428 |
| 2025-09-18 | 53.96 | $54.07 | 134 |
| 2025-09-17 | 53.93 | $54.23 | 824 |
| 2025-09-16 | 53.88 | $54.27 | 711 |
| 2025-09-15 | 53.83 | $54.28 | 300 |
| 2025-09-12 | 53.77 | $54.16 | 827 |
| 2025-09-11 | 53.72 | $54.23 | 707 |
| 2025-09-10 | 53.66 | $54.08 | 100 |
| 2025-09-09 | 53.61 | $53.85 | 340 |
| 2025-09-08 | 53.58 | $53.92 | 1100 |
| 2025-09-05 | 53.55 | $53.88 | 700 |
| 2025-09-04 | 53.51 | $53.57 | 409 |
| 2025-09-03 | 53.50 | $53.41 | 500 |
| 2025-09-02 | 53.50 | $53.22 | 1300 |
| 2025-08-29 | 53.52 | $53.67 | 100 |
| 2025-08-28 | 53.50 | $53.76 | 2400 |
| 2025-08-27 | 53.46 | $53.48 | 145 |
| 2025-08-26 | 53.45 | $53.51 | 208 |
| 2025-08-25 | 53.43 | $53.50 | 900 |
| 2025-08-22 | 53.41 | $53.64 | 59900 |
| 2025-08-21 | 53.38 | $53.37 | 527 |
| 2025-08-20 | 53.37 | $53.50 | 1011 |
| 2025-08-19 | 53.35 | $53.56 | 1000 |
| 2025-08-18 | 53.31 | $53.51 | 1200 |
| 2025-08-15 | 53.28 | $53.48 | 2300 |
| 2025-08-14 | 53.25 | $53.55 | 800 |
| 2025-08-13 | 53.20 | $53.60 | 500 |
| 2025-08-12 | 53.15 | $53.42 | 1200 |
| 2025-08-11 | 53.11 | $53.30 | 300 |
| 2025-08-08 | 53.07 | $53.26 | 338 |
| 2025-08-07 | 53.04 | $53.22 | 2038 |
| 2025-08-06 | 53.01 | $53.19 | 3109 |
| 2025-08-05 | 52.98 | $53.16 | 2300 |
| 2025-08-04 | 52.95 | $53.17 | 400 |
| 2025-08-01 | 52.92 | $53.00 | 700 |
| 2025-07-31 | 52.90 | $53.10 | 200 |
| 2025-07-30 | 52.87 | $53.10 | 900 |
| 2025-07-29 | 52.84 | $53.19 | 100 |
| 2025-07-28 | 52.80 | $53.03 | 1100 |
| 2025-07-25 | 52.78 | $53.05 | 1100 |
| 2025-07-24 | 52.75 | $52.92 | 900 |
| 2025-07-23 | 52.74 | $52.94 | 400 |
| 2025-07-22 | 52.72 | $52.94 | 300 |
| 2025-07-21 | 52.70 | $52.82 | 622 |
| 2025-07-18 | 52.69 | $52.69 | 338 |
| 2025-07-17 | 52.68 | $52.58 | 200 |
| 2025-07-16 | 52.69 | $52.54 | 809 |
| 2025-07-15 | 52.70 | $52.50 | 100 |
| 2025-07-14 | 52.72 | $52.63 | 109 |
| 2025-07-11 | 52.71 | $52.63 | 700 |
| 2025-07-10 | 52.71 | $52.80 | 2025 |
| 2025-07-09 | 52.69 | $52.82 | 121 |
| 2025-07-08 | 52.67 | $52.53 | 321 |
| 2025-07-07 | 52.67 | $52.67 | 908 |
| 2025-07-03 | 52.65 | $52.87 | 1128 |
| 2025-07-02 | 52.61 | $52.82 | 1400 |
| 2025-07-01 | 52.57 | $52.82 | 2345 |
| 2025-06-30 | 52.53 | $53.04 | 617 |
| 2025-06-27 | 52.46 | $52.83 | 1900 |
| 2025-06-26 | 52.41 | $52.87 | 1721 |
| 2025-06-25 | 52.35 | $52.71 | 500 |
| 2025-06-24 | 52.30 | $52.73 | 1122 |
| 2025-06-23 | 52.25 | $52.51 | 4331 |
| 2025-06-20 | 52.21 | $52.38 | 1600 |
| 2025-06-18 | 52.18 | $52.30 | 1000 |
| 2025-06-17 | 52.16 | $52.27 | 1214 |
| 2025-06-16 | 52.14 | $52.24 | 801 |
| 2025-06-13 | 52.12 | $52.24 | 800 |
| 2025-06-12 | 52.10 | $52.46 | 1600 |
| 2025-06-11 | 52.06 | $52.41 | 6600 |
| 2025-06-10 | 52.01 | $52.24 | 500 |
| 2025-06-09 | 51.99 | $52.08 | 303 |
| 2025-06-06 | 51.97 | $51.99 | 516 |
| 2025-06-05 | 51.96 | $52.05 | 1914 |
| 2025-06-04 | 51.95 | $52.13 | 3225 |
| 2025-06-03 | 51.92 | $51.94 | 1600 |
| 2025-06-02 | 51.91 | $51.86 | 200 |
| 2025-05-30 | 51.91 | $52.18 | 200 |
| 2025-05-29 | 51.87 | $52.14 | 641 |
| 2025-05-28 | 51.83 | $51.97 | 1100 |
| 2025-05-27 | 51.82 | $52.04 | 12600 |
| 2025-05-23 | 51.79 | $51.78 | 1647 |
| 2025-05-22 | 51.80 | $51.77 | 200 |
| 2025-05-21 | 51.80 | $51.62 | 800 |
| 2025-05-20 | 51.82 | $51.93 | 2502 |
| 2025-05-19 | 51.80 | $52.04 | 1100 |
| 2025-05-16 | 51.77 | $51.99 | 1541 |
| 2025-05-15 | 51.74 | $51.90 | 2100 |
| 2025-05-14 | 51.71 | $51.80 | 116 |
| 2025-05-13 | 51.70 | $51.93 | 100 |
| 2025-05-12 | 51.66 | $51.87 | 504 |
| 2025-05-09 | 51.62 | $51.56 | 10600 |
| 2025-05-08 | 51.61 | $51.57 | 304 |
| 2025-05-07 | 51.60 | $51.65 | 12400 |
| 2025-05-06 | 51.57 | $51.60 | 1929 |
| 2025-05-05 | 51.54 | $51.44 | 1302 |
| 2025-05-02 | 51.53 | $51.55 | 339 |
| 2025-05-01 | 51.51 | $51.62 | 844 |
| 2025-04-30 | 51.49 | $51.97 | 2500 |
| 2025-04-29 | 51.43 | $52.16 | 300 |
| 2025-04-28 | 51.35 | $52.12 | 500 |
| 2025-04-25 | 51.29 | $52.00 | 2724 |
| 2025-04-24 | 51.23 | $51.87 | 600 |
| 2025-04-23 | 51.19 | $51.43 | 200 |
| 2025-04-22 | 51.19 | $51.24 | 2900 |
| 2025-04-21 | 51.22 | $50.86 | 2700 |
| 2025-04-17 | 51.29 | $51.29 | 6200 |
| 2025-04-16 | 51.33 | $51.18 | 1109 |
| 2025-04-15 | 51.38 | $51.18 | 747 |
| 2025-04-14 | 51.45 | $50.96 | 2446 |
| 2025-04-11 | 51.54 | $50.60 | 1012 |
| 2025-04-10 | 51.67 | $50.46 | 1100 |
| 2025-04-09 | 51.82 | $51.31 | 3700 |
| 2025-04-08 | 51.90 | $50.26 | 4300 |
| 2025-04-07 | 52.09 | $50.74 | 13000 |
| 2025-04-04 | 52.24 | $51.41 | 2200 |
| 2025-04-03 | 52.33 | $51.99 | 800 |
| 2025-04-02 | 52.37 | $52.19 | 700 |
| 2025-04-01 | 52.39 | $52.22 | 200 |
| 2025-03-31 | 52.41 | $52.36 | 3531 |
| 2025-03-28 | 52.41 | $52.28 | 1727 |
| 2025-03-27 | 52.43 | $52.23 | 1900 |
| 2025-03-26 | 52.46 | $52.29 | 3619 |
| 2025-03-25 | 52.48 | $52.49 | 4100 |
| 2025-03-24 | 52.49 | $52.46 | 1900 |
| 2025-03-21 | 52.49 | $52.53 | 1000 |
| 2025-03-20 | 52.50 | $52.60 | 2001 |
| 2025-03-19 | 52.49 | $52.66 | 2000 |
| 2025-03-18 | 52.47 | $52.47 | 7111 |
| 2025-03-17 | 52.48 | $52.42 | 4300 |
| 2025-03-14 | 52.48 | $52.34 | 2200 |
| 2025-03-13 | 52.50 | $52.28 | 2200 |
| 2025-03-12 | 52.52 | $52.36 | 6200 |
| 2025-03-11 | 52.53 | $52.34 | 1700 |
| 2025-03-10 | 52.54 | $52.44 | 1511 |
| 2025-03-07 | 52.54 | $52.44 | 340 |
| 2025-03-06 | 52.55 | $52.36 | 2000 |
| 2025-03-05 | 52.55 | $52.55 | 400 |
| 2025-03-04 | 52.54 | $52.61 | 4116 |
| 2025-03-03 | 52.53 | $52.62 | 3026 |
| 2025-02-28 | 52.50 | $53.00 | 1430 |
| 2025-02-27 | 52.44 | $52.74 | 841 |
| 2025-02-26 | 52.41 | $52.88 | 2300 |
| 2025-02-25 | 52.35 | $52.75 | 2500 |
| 2025-02-24 | 52.31 | $52.48 | 732 |
| 2025-02-21 | 52.29 | $52.43 | 300 |
| 2025-02-20 | 52.27 | $52.38 | 143 |
| 2025-02-19 | 52.26 | $52.31 | 2200 |
| 2025-02-18 | 52.25 | $52.26 | 1217 |
| 2025-02-14 | 52.25 | $52.45 | 2746 |
| 2025-02-13 | 52.22 | $52.31 | 2100 |
| 2025-02-12 | 52.21 | $51.97 | 8927 |
| 2025-02-11 | 52.22 | $52.15 | 4326 |
| 2025-02-10 | 52.22 | $52.23 | 1300 |
| 2025-02-07 | 52.20 | $52.23 | 7225 |
| 2025-02-06 | 52.18 | $52.41 | 2200 |
| 2025-02-05 | 52.14 | $52.41 | 1433 |
| 2025-02-04 | 52.10 | $52.20 | 4500 |
| 2025-02-03 | 52.07 | $52.00 | 1943 |
| 2025-01-31 | 52.06 | $52.27 | 400 |
| 2025-01-30 | 52.02 | $52.40 | 1000 |
| 2025-01-29 | 51.97 | $52.28 | 804 |
| 2025-01-28 | 51.93 | $52.33 | 1543 |
| 2025-01-27 | 51.87 | $52.31 | 1700 |
| 2025-01-24 | 51.82 | $52.15 | 1000 |
| 2025-01-23 | 51.78 | $52.06 | 200 |
| 2025-01-22 | 51.75 | $52.09 | 3700 |
| 2025-01-21 | 51.71 | $52.13 | 4400 |
| 2025-01-17 | 51.67 | $51.93 | 900 |
| 2025-01-16 | 51.64 | $51.86 | 900 |
| 2025-01-15 | 51.63 | $51.84 | 1902 |
| 2025-01-14 | 51.62 | $51.40 | 121 |
| 2025-01-13 | 51.66 | $51.38 | 800 |
| 2025-01-10 | 51.71 | $51.41 | 933 |
| 2025-01-08 | 51.77 | $51.61 | 1830 |
| 2025-01-07 | 51.81 | $51.60 | 4448 |
| 2025-01-06 | 51.86 | $51.75 | 3200 |
| 2025-01-03 | 51.90 | $51.76 | 805 |
| 2025-01-02 | 51.94 | $51.71 | 720 |
| 2024-12-31 | 52.00 | $51.50 | 2539 |
| 2024-12-30 | 52.08 | $51.69 | 600 |
| 2024-12-27 | 52.15 | $51.66 | 234 |
| 2024-12-26 | 52.23 | $51.77 | 1100 |
| 2024-12-24 | 52.30 | $51.79 | 100 |
| 2024-12-23 | 52.38 | $51.63 | 4222 |
| 2024-12-20 | 52.47 | $51.79 | 1810 |
| 2024-12-19 | 52.56 | $51.50 | 634 |
| 2024-12-18 | 52.67 | $51.67 | 4300 |
| 2024-12-17 | 52.78 | $52.50 | 1236 |
| 2024-12-16 | 52.80 | $52.53 | 2000 |
| 2024-12-13 | 52.83 | $52.51 | 145 |
| 2024-12-12 | 52.85 | $52.70 | 1400 |
| 2024-12-11 | 52.85 | $52.91 | 300 |
| 2024-12-10 | 52.83 | $52.94 | 600 |
| 2024-12-09 | 52.81 | $53.01 | 2734 |
| 2024-12-06 | 52.78 | $53.11 | 2024 |
| 2024-12-05 | 52.74 | $52.96 | 1230 |
| 2024-12-04 | 52.71 | $52.90 | 1249 |
| 2024-12-03 | 52.69 | $52.75 | 400 |
| 2024-12-02 | 52.67 | $52.68 | 22700 |
| 2024-11-29 | 52.66 | $53.10 | 1100 |
| 2024-11-27 | 52.61 | $52.97 | 444 |
| 2024-11-26 | 52.58 | $52.83 | 1300 |
| 2024-11-25 | 52.55 | $52.88 | 1737 |
| 2024-11-22 | 52.52 | $52.47 | 1400 |
| 2024-11-21 | 52.54 | $52.55 | 2100 |
| 2024-11-20 | 52.54 | $52.56 | 3236 |
| 2024-11-19 | 52.55 | $52.56 | 3200 |
| 2024-11-18 | 52.55 | $52.36 | 3429 |
| 2024-11-15 | 52.58 | $52.37 | 3735 |
| 2024-11-14 | 52.62 | $52.40 | 2031 |
| 2024-11-13 | 52.65 | $52.49 | 3900 |
| 2024-11-12 | 52.68 | $52.41 | 9200 |
| 2024-11-11 | 52.72 | $52.73 | 9134 |
| 2024-11-08 | 52.74 | $52.83 | 1000 |
| 2024-11-07 | 52.75 | $52.86 | 3200 |
| 2024-11-06 | 52.75 | $52.34 | 2400 |
| 2024-11-05 | 52.81 | $52.48 | 3008 |
| 2024-11-04 | 52.86 | $52.39 | 348 |
| 2024-11-01 | 52.93 | $52.24 | 400 |
| 2024-10-31 | 53.01 | $52.74 | 3900 |
| 2024-10-30 | 53.05 | $52.89 | 2343 |
| 2024-10-29 | 53.08 | $53.00 | 2828 |
| 2024-10-28 | 53.11 | $52.86 | 1500 |
| 2024-10-25 | 53.15 | $52.86 | 500 |
| 2024-10-24 | 53.20 | $52.82 | 1421 |
| 2024-10-23 | 53.26 | $52.75 | 1700 |
| 2024-10-22 | 53.33 | $52.87 | 1521 |
| 2024-10-21 | 53.39 | $52.99 | 1700 |
| 2024-10-18 | 53.45 | $53.36 | 1400 |
| 2024-10-17 | 53.47 | $53.24 | 3100 |
| 2024-10-16 | 53.51 | $53.52 | 500 |
| 2024-10-15 | 53.53 | $53.41 | 629 |
| 2024-10-14 | 53.56 | $53.30 | 936 |
| 2024-10-11 | 53.60 | $53.26 | 1200 |
| 2024-10-10 | 53.65 | $53.24 | 1626 |
| 2024-10-09 | 53.70 | $53.28 | 3136 |
| 2024-10-08 | 53.75 | $53.32 | 2541 |
| 2024-10-07 | 53.80 | $53.27 | 3407 |
| 2024-10-04 | 53.85 | $53.43 | 741 |
| 2024-10-03 | 53.89 | $53.64 | 1616 |
| 2024-10-02 | 53.90 | $53.78 | 69216 |
| 2024-10-01 | 53.90 | $53.91 | 720 |
| 2024-09-30 | 53.88 | $54.15 | 2408 |
| 2024-09-27 | 53.84 | $54.00 | 1725 |
| 2024-09-26 | 53.80 | $53.93 | 1700 |
| 2024-09-25 | 53.78 | $53.90 | 3104 |
| 2024-09-24 | 53.75 | $53.97 | 1602 |
| 2024-09-23 | 53.71 | $53.86 | 1200 |
| 2024-09-20 | 53.68 | $54.01 | 1500 |
| 2024-09-19 | 53.63 | $54.11 | 2504 |
| 2024-09-18 | 53.57 | $53.93 | 10900 |
| 2024-09-17 | 53.52 | $53.98 | 1900 |
| 2024-09-16 | 53.46 | $53.97 | 800 |
| 2024-09-13 | 53.41 | $53.76 | 1500 |
| 2024-09-12 | 53.36 | $53.57 | 1100 |
| 2024-09-11 | 53.33 | $53.61 | 2200 |
| 2024-09-10 | 53.30 | $53.40 | 641 |
| 2024-09-09 | 53.28 | $53.42 | 12800 |
| 2024-09-06 | 53.25 | $53.27 | 3514 |
| 2024-09-05 | 53.23 | $53.35 | 1500 |
| 2024-09-04 | 53.20 | $53.21 | 1900 |
| 2024-09-03 | 53.18 | $52.99 | 3400 |
| 2024-08-30 | 53.17 | $53.40 | 1500 |
| 2024-08-29 | 53.13 | $53.33 | 1300 |
| 2024-08-28 | 53.08 | $53.33 | 2700 |
| 2024-08-27 | 53.03 | $53.40 | 3400 |
| 2024-08-26 | 52.98 | $53.38 | 2203 |
| 2024-08-23 | 52.91 | $53.54 | 8800 |
| 2024-08-22 | 52.83 | $53.08 | 1400 |
| 2024-08-21 | 52.79 | $53.39 | 700 |
| 2024-08-20 | 52.70 | $53.30 | 2502 |
| 2024-08-19 | 52.63 | $53.15 | 2829 |
| 2024-08-16 | 52.56 | $53.02 | 1600 |
| 2024-08-15 | 52.50 | $52.87 | 1514 |
| 2024-08-14 | 52.45 | $52.91 | 1000 |
| 2024-08-13 | 52.40 | $52.79 | 500 |
| 2024-08-12 | 52.35 | $52.55 | 228 |
| 2024-08-09 | 52.32 | $52.49 | 636 |
| 2024-08-08 | 52.31 | $52.35 | 1000 |
| 2024-08-07 | 52.30 | $52.13 | 500 |
| 2024-08-06 | 52.32 | $52.07 | 700 |
| 2024-08-05 | 52.34 | $52.27 | 6900 |
| 2024-08-02 | 52.34 | $52.77 | 5444 |
| 2024-08-01 | 52.28 | $52.46 | 8100 |
| 2024-07-31 | 52.26 | $52.63 | 23400 |
| 2024-07-30 | 52.21 | $52.45 | 9341 |
| 2024-07-29 | 52.17 | $52.40 | 52300 |
| 2024-07-26 | 52.14 | $52.26 | 14201 |
| 2024-07-25 | 52.12 | $52.02 | 840 |
| 2024-07-24 | 52.12 | $51.96 | 1235 |
| 2024-07-23 | 52.12 | $52.19 | 1800 |
| 2024-07-22 | 52.10 | $52.18 | 2500 |
| 2024-07-19 | 52.09 | $52.05 | 700 |
| 2024-07-18 | 52.08 | $52.16 | 1200 |
| 2024-07-17 | 52.07 | $52.34 | 5300 |
| 2024-07-16 | 52.04 | $52.45 | 416 |
| 2024-07-15 | 51.99 | $52.27 | 1000 |
| 2024-07-12 | 51.96 | $52.41 | 815 |
| 2024-07-11 | 51.91 | $52.36 | 2000 |
| 2024-07-10 | 51.87 | $52.08 | 248 |
| 2024-07-09 | 51.85 | $51.89 | 700 |
| 2024-07-08 | 51.84 | $51.99 | 1100 |
| 2024-07-05 | 51.83 | $51.99 | 500 |
| 2024-07-03 | 51.82 | $51.72 | 1600 |
| 2024-07-02 | 51.83 | $51.45 | 937 |
| 2024-07-01 | 51.87 | $51.22 | 1437 |
| 2024-06-28 | 51.93 | $51.69 | 915 |
| 2024-06-27 | 51.96 | $51.97 | 300 |
| 2024-06-26 | 51.95 | $51.92 | 619 |
| 2024-06-25 | 51.94 | $52.10 | 400 |
| 2024-06-24 | 51.92 | $52.06 | 1600 |
| 2024-06-21 | 51.90 | $52.04 | 613 |
| 2024-06-20 | 51.88 | $52.00 | 914 |
| 2024-06-18 | 51.86 | $52.13 | 603 |
| 2024-06-17 | 51.83 | $51.88 | 900 |
| 2024-06-14 | 51.83 | $51.99 | 232 |
| 2024-06-13 | 51.81 | $52.07 | 300 |
| 2024-06-12 | 51.79 | $51.89 | 604 |
| 2024-06-11 | 51.79 | $51.75 | 1800 |
| 2024-06-10 | 51.79 | $51.58 | 200 |
| 2024-06-07 | 51.82 | $51.60 | 217 |
| 2024-06-06 | 51.84 | $51.91 | 1200 |
| 2024-06-05 | 51.84 | $51.98 | 500 |
| 2024-06-04 | 51.82 | $51.87 | 119 |
| 2024-06-03 | 51.82 | $51.79 | 543 |
| 2024-05-31 | 51.82 | $51.98 | 6500 |
| 2024-05-30 | 51.80 | $51.69 | 1747 |
| 2024-05-29 | 51.80 | $51.44 | 500 |
| 2024-05-28 | 51.83 | $51.59 | 800 |
| 2024-05-24 | 51.84 | $51.81 | 1400 |
| 2024-05-23 | 51.83 | $51.67 | 400 |
| 2024-05-22 | 51.83 | $51.93 | 1407 |
| 2024-05-21 | 51.79 | $52.07 | 1030 |
| 2024-05-20 | 51.75 | $52.05 | 8500 |
| 2024-05-17 | 51.70 | $51.98 | 1000 |
| 2024-05-16 | 51.65 | $52.11 | 1500 |
| 2024-05-15 | 51.59 | $52.22 | 1600 |
| 2024-05-14 | 51.51 | $51.79 | 16000 |
| 2024-05-13 | 51.46 | $51.69 | 2000 |
| 2024-05-10 | 51.43 | $51.65 | 300 |
| 2024-05-09 | 51.39 | $51.81 | 8600 |
| 2024-05-08 | 51.34 | $51.64 | 1334 |
| 2024-05-07 | 51.30 | $51.77 | 1314 |
| 2024-05-06 | 51.26 | $51.71 | 1100 |
| 2024-05-03 | 51.22 | $51.59 | 100 |
| 2024-05-02 | 51.19 | $51.24 | 400 |
| 2024-05-01 | 51.20 | $50.93 | 539 |
| 2024-04-30 | 51.25 | $51.05 | 1500 |
| 2024-04-29 | 51.28 | $51.40 | 17100 |
| 2024-04-26 | 51.29 | $51.21 | 2313 |
| 2024-04-25 | 51.32 | $51.06 | 2000 |
| 2024-04-24 | 51.37 | $51.14 | 11400 |
| 2024-04-23 | 51.41 | $51.39 | 1800 |
| 2024-04-22 | 51.44 | $51.32 | 248 |
| 2024-04-19 | 51.48 | $51.14 | 1000 |
| 2024-04-18 | 51.54 | $51.04 | 800 |
| 2024-04-17 | 51.62 | $51.08 | 823 |
| 2024-04-16 | 51.69 | $50.81 | 1117 |
| 2024-04-15 | 51.80 | $50.90 | 1300 |
| 2024-04-12 | 51.90 | $51.38 | 319 |
| 2024-04-11 | 51.96 | $51.39 | 421 |
| 2024-04-10 | 52.02 | $51.61 | 33200 |
| 2024-04-09 | 52.06 | $52.20 | 2842 |
| 2024-04-08 | 52.04 | $51.99 | 3900 |
| 2024-04-05 | 52.04 | $52.00 | 340 |
| 2024-04-04 | 52.04 | $51.93 | 2100 |
| 2024-04-03 | 52.05 | $51.93 | 100 |
| 2024-04-02 | 52.06 | $51.81 | 540 |
| 2024-04-01 | 52.08 | $51.84 | 2144 |
| 2024-03-28 | 52.09 | $52.28 | 10600 |
| 2024-03-27 | 52.07 | $52.44 | 521 |
| 2024-03-26 | 52.02 | $52.30 | 700 |
| 2024-03-25 | 51.98 | $52.26 | 149 |
| 2024-03-22 | 51.94 | $52.34 | 2100 |
| 2024-03-21 | 51.89 | $52.17 | 7400 |
| 2024-03-20 | 51.85 | $52.08 | 6500 |
| 2024-03-19 | 51.82 | $51.88 | 314 |
| 2024-03-18 | 51.80 | $51.70 | 1700 |
| 2024-03-15 | 51.80 | $51.66 | 3124 |
| 2024-03-14 | 51.80 | $51.76 | 1200 |
| 2024-03-13 | 51.79 | $51.99 | 5100 |
| 2024-03-12 | 51.75 | $51.96 | 1500 |
| 2024-03-11 | 51.71 | $52.02 | 900 |
| 2024-03-08 | 51.66 | $52.08 | 200 |
| 2024-03-07 | 51.61 | $52.04 | 300 |
| 2024-03-06 | 51.55 | $51.88 | 105 |
| 2024-03-05 | 51.51 | $51.78 | 1121 |
| 2024-03-04 | 51.47 | $51.66 | 100 |
| 2024-03-01 | 51.44 | $51.72 | 513 |
| 2024-02-29 | 51.41 | $51.72 | 1200 |
| 2024-02-28 | 51.37 | $51.60 | 100 |
| 2024-02-27 | 51.35 | $51.46 | 803 |
| 2024-02-26 | 51.34 | $51.55 | 544 |
| 2024-02-23 | 51.32 | $51.65 | 1100 |
| 2024-02-22 | 51.29 | $51.41 | 200 |
| 2024-02-21 | 51.28 | $51.21 | 722 |
| 2024-02-20 | 51.29 | $51.25 | 400 |
| 2024-02-16 | 51.30 | $51.22 | 100 |
| 2024-02-15 | 51.31 | $51.45 | 345 |
| 2024-02-14 | 51.29 | $51.12 | 700 |
| 2024-02-13 | 51.31 | $50.87 | 800 |
| 2024-02-12 | 51.36 | $51.36 | 1006 |
| 2024-02-09 | 51.36 | $51.29 | 2116 |
| 2024-02-08 | 51.36 | $51.29 | 100 |
| 2024-02-07 | 51.37 | $51.35 | 1400 |
| 2024-02-06 | 51.37 | $51.37 | 1700 |
| 2024-02-05 | 51.37 | $51.04 | 1800 |
| 2024-02-02 | 51.40 | $51.38 | 1300 |
| 2024-02-01 | 51.39 | $51.70 | 1322 |
| 2024-01-31 | 51.36 | $51.60 | 100 |
| 2024-01-30 | 51.33 | $51.62 | 500 |
| 2024-01-29 | 51.30 | $51.53 | 200 |
| 2024-01-26 | 51.29 | $51.38 | 100 |
| 2024-01-25 | 51.29 | $51.33 | — |
| 2024-01-24 | 51.30 | $51.01 | 147 |
| 2024-01-23 | 51.34 | $51.13 | 104 |
| 2024-01-22 | 51.38 | $51.29 | — |
| 2024-01-19 | 51.40 | $51.26 | 434 |
| 2024-01-18 | 51.43 | $51.21 | 100 |
| 2024-01-17 | 51.47 | $51.14 | 100 |
| 2024-01-16 | 51.51 | $51.37 | 111 |
| 2024-01-12 | 51.54 | $51.72 | 425 |
| 2024-01-11 | 51.53 | $51.64 | 700 |
| 2024-01-10 | 51.53 | $51.30 | 600 |
| 2024-01-09 | 51.55 | $51.02 | 315 |
| 2024-01-08 | 51.60 | $51.16 | 400 |
| 2024-01-05 | 51.64 | $51.06 | 600 |
| 2024-01-04 | 51.68 | $51.27 | 700 |
| 2024-01-03 | 51.71 | $51.43 | 617 |
| 2024-01-02 | 51.71 | $51.54 | 325 |
| 2023-12-29 | 51.70 | $51.94 | 1513 |
| 2023-12-28 | 51.64 | $52.05 | 315 |
| 2023-12-27 | 51.57 | $52.16 | 600 |
| 2023-12-26 | 51.48 | $51.97 | 1000 |
| 2023-12-22 | 51.39 | $51.86 | 1900 |
| 2023-12-21 | 51.31 | $51.91 | 6711 |
| 2023-12-20 | 51.22 | $51.81 | 100 |
| 2023-12-19 | 51.12 | $51.77 | 212 |
| 2023-12-18 | 51.02 | $51.68 | 100 |
| 2023-12-15 | 50.92 | $51.66 | 106 |
| 2023-12-14 | 50.81 | $51.71 | 800 |
| 2023-12-13 | 50.69 | $51.58 | 125 |
| 2023-12-12 | 50.56 | $50.89 | 5317 |
| 2023-12-11 | 50.50 | $50.76 | 100 |
| 2023-12-08 | 50.43 | $50.82 | 100 |
| 2023-12-07 | 50.35 | $50.96 | 217 |
| 2023-12-06 | 50.25 | $50.94 | 201 |
| 2023-12-05 | 50.14 | $50.72 | 100 |
| 2023-12-04 | 50.04 | $50.51 | 1327 |
| 2023-12-01 | 49.95 | $50.75 | 100 |
| 2023-11-30 | 49.83 | $50.41 | 206 |
| 2023-11-29 | 49.74 | $50.73 | 917 |
| 2023-11-28 | 49.60 | $50.43 | 100 |
| 2023-11-27 | 49.48 | $50.18 | — |
| 2023-11-24 | 49.37 | $50.00 | 318 |
| 2023-11-22 | 49.27 | $50.07 | 100 |
| 2023-11-21 | 49.15 | $49.86 | 5501 |
| 2023-11-20 | 49.05 | $49.85 | 2800 |
| 2023-11-17 | 48.93 | $49.61 | 100 |
| 2023-11-16 | 48.83 | $49.49 | 100 |
| 2023-11-15 | 48.73 | $49.17 | — |
| 2023-11-14 | 48.66 | $49.41 | 300 |
| 2023-11-13 | 48.56 | $48.71 | — |
| 2023-11-10 | 48.52 | $48.87 | 200 |
| 2023-11-09 | 48.46 | $48.72 | 100 |
| 2023-11-08 | 48.41 | $49.07 | 100 |
| 2023-11-07 | 48.33 | $48.99 | 1030 |
| 2023-11-06 | 48.26 | $48.82 | 806 |
| 2023-11-03 | 48.19 | $49.11 | 100 |
| 2023-11-02 | 48.10 | $48.70 | 500 |
| 2023-11-01 | 48.04 | $48.29 | 400 |
| 2023-10-31 | 48.02 | $48.10 | 5400 |
| 2023-10-30 | 48.01 | $48.07 | 9400 |
| 2023-10-27 | 48.01 | $48.01 | — |
| 2023-10-26 | 48.02 | $48.02 | 103 |
| 2023-10-25 | 48.04 | $47.89 | 100 |
| 2023-10-24 | 48.07 | $48.19 | — |
| 2023-10-23 | 48.07 | $47.87 | 100 |
| 2023-10-20 | 48.12 | $47.67 | 100 |
| 2023-10-19 | 48.19 | $47.53 | 100 |
| 2023-10-18 | 48.28 | $47.77 | 100 |
| 2023-10-17 | 48.36 | $48.04 | 100 |
| 2023-10-16 | 48.42 | $48.26 | 100 |
| 2023-10-13 | 48.47 | $48.31 | 100 |
| 2023-10-12 | 48.52 | $48.21 | 100 |
| 2023-10-11 | 48.59 | $48.57 | 100 |
| 2023-10-10 | 48.63 | $48.33 | 100 |
| 2023-10-09 | 48.71 | $48.23 | 4 |
| 2023-10-06 | 48.79 | $48.06 | 100 |
| 2023-10-05 | 48.91 | $48.05 | 4 |
| 2023-10-04 | 49.03 | $48.05 | 100 |
| 2023-10-03 | 49.16 | $47.88 | 100 |
| 2023-10-02 | 49.32 | $48.32 | 600 |
| 2023-09-29 | 49.45 | $48.97 | 100 |
| 2023-09-28 | 49.51 | $49.00 | 100 |
| 2023-09-27 | 49.59 | $48.91 | 100 |
| 2023-09-26 | 49.68 | $49.06 | 100 |
| 2023-09-25 | 49.76 | $49.30 | — |
| 2023-09-22 | 49.82 | $49.51 | — |
| 2023-09-21 | 49.86 | $49.38 | — |
| 2023-09-20 | 49.92 | $49.76 | — |
| 2023-09-19 | 49.94 | $49.79 | — |
| 2023-09-18 | 49.96 | $49.84 | — |
| 2023-09-15 | 49.97 | $49.83 | 100 |
| 2023-09-14 | 49.98 | $49.92 | — |
| 2023-09-13 | 49.99 | $49.92 | 100 |
| 2023-09-12 | 49.99 | $49.88 | 106 |
| 2023-09-11 | 50.00 | $49.86 | 100 |
| 2023-09-08 | 50.02 | $49.92 | — |
| 2023-09-07 | 50.03 | $49.93 | — |
| 2023-09-06 | 50.05 | $49.70 | 100 |
| 2023-09-05 | 50.09 | $49.80 | — |
| 2023-09-01 | 50.13 | $50.10 | — |
| 2023-08-31 | 50.14 | $50.48 | 100 |
| 2023-08-30 | 50.12 | $50.43 | — |
| 2023-08-29 | 50.10 | $50.52 | 100 |
| 2023-08-28 | 50.08 | $50.13 | — |
| 2023-08-25 | 50.10 | $49.99 | 100 |
| 2023-08-24 | 50.14 | $49.94 | — |
| 2023-08-23 | 50.19 | $50.17 | — |
| 2023-08-22 | 50.22 | $49.58 | — |
| 2023-08-21 | 50.32 | $49.51 | 1 |
| 2023-08-18 | 50.43 | $49.76 | — |
| 2023-08-17 | 50.52 | $49.76 | 100 |
| 2023-08-16 | 50.62 | $49.87 | 100 |
| 2023-08-15 | 50.72 | $49.98 | — |
| 2023-08-14 | 50.82 | $50.29 | 100 |
| 2023-08-11 | 50.88 | $50.60 | — |
| 2023-08-10 | 50.93 | $50.73 | — |
| 2023-08-09 | 50.96 | $50.84 | 100 |
| 2023-08-08 | 50.98 | $50.78 | 100 |
| 2023-08-07 | 51.01 | $50.72 | — |
| 2023-08-04 | 51.04 | $50.81 | — |
| 2023-08-03 | 51.06 | $50.27 | 100 |
| 2023-08-02 | 51.12 | $50.63 | 100 |
| 2023-08-01 | 51.16 | $50.90 | 100 |
| 2023-07-31 | 51.17 | $51.47 | — |
| 2023-07-28 | 51.12 | $51.43 | — |
| 2023-07-27 | 51.07 | $51.00 | 100 |
| 2023-07-26 | 51.06 | $51.35 | 100 |
| 2023-07-25 | 51.02 | $51.25 | — |
| 2023-07-24 | 50.99 | $51.28 | 100 |
| 2023-07-21 | 50.95 | $51.21 | 146 |
| 2023-07-20 | 50.92 | $51.07 | 200 |
| 2023-07-19 | 50.90 | $51.36 | 200 |
| 2023-07-18 | 50.85 | $51.38 | — |
| 2023-07-17 | 50.79 | $51.17 | 1200 |
| 2023-07-14 | 50.76 | $51.11 | — |
| 2023-07-13 | 50.72 | $51.41 | 100 |
| 2023-07-12 | 50.66 | $50.95 | 100 |
| 2023-07-11 | 50.64 | $50.46 | 100 |
| 2023-07-10 | 50.66 | $50.22 | 100 |
| 2023-07-07 | 50.71 | $50.06 | — |
| 2023-07-06 | 50.77 | $50.07 | 100 |
| 2023-07-05 | 50.84 | $50.61 | 100 |
| 2023-07-03 | 50.85 | $50.84 | 100 |
| 2023-06-30 | 50.84 | $51.06 | 100 |
| 2023-06-29 | 50.80 | $50.77 | 100 |
| 2023-06-28 | 50.79 | $51.01 | 100 |
| 2023-06-27 | 50.76 | $50.97 | 100 |
| 2023-06-26 | 50.72 | $50.99 | 100 |
| 2023-06-23 | 50.68 | $50.89 | — |
| 2023-06-22 | 50.64 | $50.82 | — |
| 2023-06-21 | 50.60 | $50.98 | — |
| 2023-06-20 | 50.55 | $50.83 | 100 |
| 2023-06-16 | 50.50 | $50.80 | — |
| 2023-06-15 | 50.46 | $50.94 | 100 |
| 2023-06-14 | 50.39 | $50.72 | — |
| 2023-06-13 | 50.35 | $50.56 | — |
| 2023-06-12 | 50.32 | $50.65 | — |
| 2023-06-09 | 50.29 | $50.45 | 100 |
| 2023-06-08 | 50.27 | $50.50 | 100 |
| 2023-06-07 | 50.25 | $50.26 | — |
| 2023-06-06 | 50.26 | $50.49 | 100 |
| 2023-06-05 | 50.24 | $50.40 | 100 |
| 2023-06-02 | 50.24 | $50.27 | 100 |
| 2023-06-01 | 50.25 | $50.34 | 400 |
| 2023-05-31 | 50.25 | $50.37 | 100 |
| 2023-05-30 | 50.25 | $50.33 | — |
| 2023-05-26 | 50.26 | $50.06 | — |
| 2023-05-25 | 50.30 | $49.89 | 100 |
| 2023-05-24 | 50.36 | $50.01 | 100 |
| 2023-05-23 | 50.41 | $50.05 | 100 |
| 2023-05-22 | 50.47 | $50.06 | 100 |
| 2023-05-19 | 50.52 | $50.09 | 1 |
| 2023-05-18 | 50.58 | $50.06 | — |
| 2023-05-17 | 50.64 | $50.23 | — |
| 2023-05-16 | 50.69 | $50.33 | — |
| 2023-05-15 | 50.73 | $50.42 | — |
| 2023-05-12 | 50.76 | $50.68 | 100 |
| 2023-05-11 | 50.77 | $50.92 | — |
| 2023-05-10 | 50.76 | $50.80 | — |
| 2023-05-09 | 50.76 | $50.55 | 100 |
| 2023-05-08 | 50.79 | $50.61 | 100 |
| 2023-05-05 | 50.81 | $50.76 | — |
| 2023-05-04 | 50.82 | $50.68 | 100 |
| 2023-05-03 | 50.84 | $50.87 | 100 |
| 2023-05-02 | 50.85 | $50.74 | — |
| 2023-05-01 | 50.87 | $50.48 | 831 |
| 2023-04-28 | 50.91 | $51.20 | — |
| 2023-04-27 | 50.89 | $50.87 | — |
| 2023-04-26 | 50.90 | $50.85 | — |
| 2023-04-25 | 50.90 | $51.00 | — |
| 2023-04-24 | 50.89 | $50.77 | 100 |
| 2023-04-21 | 50.91 | $50.62 | — |
| 2023-04-20 | 50.94 | $50.66 | — |
| 2023-04-19 | 50.96 | $50.70 | — |
| 2023-04-18 | 50.98 | $50.88 | 100 |
| 2023-04-17 | 50.98 | $50.81 | — |
| 2023-04-14 | 50.99 | $51.06 | — |
| 2023-04-13 | 50.96 | $51.16 | 100 |
| 2023-04-12 | 50.93 | $51.13 | — |
| 2023-04-11 | 50.89 | $50.92 | 100 |
| 2023-04-10 | 50.88 | $50.85 | 200 |
| 2023-04-06 | 50.87 | $51.18 | — |
| 2023-04-05 | 50.82 | $51.17 | — |
| 2023-04-04 | 50.77 | $51.21 | — |
| 2023-04-03 | 50.71 | $51.10 | — |
| 2023-03-31 | 50.66 | $51.25 | — |
| 2023-03-30 | 50.59 | $50.90 | — |
| 2023-03-29 | 50.55 | $50.62 | — |
| 2023-03-28 | 50.54 | $50.48 | — |
| 2023-03-27 | 50.54 | $50.60 | — |
| 2023-03-24 | 50.53 | $50.81 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.03
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.70
Average
52.17
Maximum
54.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.03 | $52.97 | 1200 |
| 2026-07-16 | 53.05 | $52.97 | 300 |
| 2026-07-15 | 53.08 | $53.03 | 1840 |
| 2026-07-14 | 53.10 | $52.94 | 118 |
| 2026-07-13 | 53.14 | $52.87 | 2300 |
| 2026-07-10 | 53.21 | $53.11 | 2502 |
| 2026-07-09 | 53.24 | $53.09 | 400 |
| 2026-07-08 | 53.27 | $52.95 | 3000 |
| 2026-07-07 | 53.35 | $53.11 | 1000 |
| 2026-07-06 | 53.40 | $53.29 | 824 |
| 2026-07-02 | 53.42 | $53.22 | 1800 |
| 2026-07-01 | 53.45 | $53.16 | 100 |
| 2026-06-30 | 53.51 | $53.44 | 540 |
| 2026-06-29 | 53.51 | $53.57 | 2600 |
| 2026-06-26 | 53.49 | $53.50 | 100 |
| 2026-06-25 | 53.48 | $53.50 | 100 |
| 2026-06-24 | 53.46 | $53.49 | 1117 |
| 2026-06-23 | 53.45 | $53.40 | 1200 |
| 2026-06-22 | 53.45 | $53.47 | 400 |
| 2026-06-18 | 53.43 | $53.64 | 200 |
| 2026-06-17 | 53.38 | $53.47 | 828 |
| 2026-06-16 | 53.35 | $53.61 | 334 |
| 2026-06-15 | 53.30 | $53.58 | 1300 |
| 2026-06-12 | 53.23 | $53.43 | 100 |
| 2026-06-11 | 53.19 | $53.37 | 300 |
| 2026-06-10 | 53.15 | $52.99 | 1212 |
| 2026-06-09 | 53.19 | $53.10 | 1500 |
| 2026-06-08 | 53.22 | $53.00 | 5030 |
| 2026-06-05 | 53.26 | $53.11 | 610 |
| 2026-06-04 | 53.29 | $53.35 | 531 |
| 2026-06-03 | 53.28 | $53.25 | 1921 |
| 2026-06-02 | 53.28 | $53.43 | 100 |
| 2026-06-01 | 53.25 | $53.27 | 400 |
| 2026-05-29 | 53.24 | $53.60 | 400 |
| 2026-05-28 | 53.17 | $53.50 | 2900 |
| 2026-05-27 | 53.10 | $53.39 | 419 |
| 2026-05-26 | 53.05 | $53.25 | 1900 |
| 2026-05-22 | 53.01 | $53.04 | 104 |
| 2026-05-21 | 53.02 | $52.98 | 500 |
| 2026-05-20 | 53.04 | $52.92 | 1100 |
| 2026-05-19 | 53.08 | $52.64 | 1744 |
| 2026-05-18 | 53.18 | $52.87 | 2200 |
| 2026-05-15 | 53.26 | $52.89 | 118 |
| 2026-05-14 | 53.34 | $53.21 | 100 |
| 2026-05-13 | 53.36 | $53.19 | 4248 |
| 2026-05-12 | 53.40 | $53.28 | 119 |
| 2026-05-11 | 53.42 | $53.38 | 600 |
| 2026-05-08 | 53.42 | $53.49 | 100 |
| 2026-05-07 | 53.39 | $53.37 | 700 |
| 2026-05-06 | 53.39 | $53.53 | 1000 |
| 2026-05-05 | 53.36 | $53.20 | 913 |
| 2026-05-04 | 53.39 | $53.02 | 1500 |
| 2026-05-01 | 53.46 | $53.24 | 3900 |
| 2026-04-30 | 53.50 | $53.44 | 1000 |
| 2026-04-29 | 53.50 | $53.29 | 147 |
| 2026-04-28 | 53.53 | $53.45 | 300 |
| 2026-04-27 | 53.53 | $53.54 | 1342 |
| 2026-04-24 | 53.51 | $53.62 | 1422 |
| 2026-04-23 | 53.47 | $53.51 | 300 |
| 2026-04-22 | 53.45 | $53.67 | 100 |
| 2026-04-21 | 53.38 | $53.56 | 207 |
| 2026-04-20 | 53.33 | $53.76 | 2513 |
| 2026-04-17 | 53.23 | $53.77 | 1700 |
| 2026-04-16 | 53.12 | $53.45 | 332 |
| 2026-04-15 | 53.05 | $53.60 | 134 |
| 2026-04-14 | 52.93 | $53.68 | 400 |
| 2026-04-13 | 52.79 | $53.49 | 1400 |
| 2026-04-10 | 52.66 | $53.23 | 510 |
| 2026-04-09 | 52.56 | $53.23 | 200 |
| 2026-04-08 | 52.46 | $53.04 | 712 |
| 2026-04-07 | 52.37 | $52.61 | 815 |
| 2026-04-06 | 52.37 | $52.56 | 400 |
| 2026-04-02 | 52.38 | $52.55 | 1045 |
| 2026-04-01 | 52.39 | $52.51 | 4403 |
| 2026-03-31 | 52.42 | $52.67 | 200 |
| 2026-03-30 | 52.43 | $52.28 | 3322 |
| 2026-03-27 | 52.51 | $52.19 | 200 |
| 2026-03-26 | 52.64 | $52.41 | 500 |
| 2026-03-25 | 52.74 | $52.84 | 1409 |
| 2026-03-24 | 52.77 | $52.49 | 100 |
| 2026-03-23 | 52.87 | $52.69 | 512 |
| 2026-03-20 | 52.96 | $52.35 | 1409 |
| 2026-03-19 | 53.13 | $52.96 | 5400 |
| 2026-03-18 | 53.21 | $52.89 | 1810 |
| 2026-03-17 | 53.31 | $53.19 | 300 |
| 2026-03-16 | 53.37 | $53.06 | 1208 |
| 2026-03-13 | 53.47 | $52.88 | 2306 |
| 2026-03-12 | 53.62 | $53.06 | 900 |
| 2026-03-11 | 53.76 | $53.45 | 1100 |
| 2026-03-10 | 53.85 | $53.56 | 1000 |
| 2026-03-09 | 53.92 | $53.58 | 300 |
| 2026-03-06 | 54.00 | $53.46 | 3113 |
| 2026-03-05 | 54.12 | $53.73 | 1643 |
| 2026-03-04 | 54.20 | $53.91 | 924 |
| 2026-03-03 | 54.25 | $53.82 | 2114 |
| 2026-03-02 | 54.34 | $53.99 | 7400 |
| 2026-02-27 | 54.40 | $54.45 | 4540 |
| 2026-02-26 | 54.37 | $54.41 | 1100 |
| 2026-02-25 | 54.34 | $54.44 | 4900 |
| 2026-02-24 | 54.31 | $54.41 | 1800 |
| 2026-02-23 | 54.27 | $54.38 | 1000 |
| 2026-02-20 | 54.24 | $54.36 | 7100 |
| 2026-02-19 | 54.20 | $54.32 | 307 |
| 2026-02-18 | 54.16 | $54.37 | 2900 |
| 2026-02-17 | 54.11 | $54.34 | 2700 |
| 2026-02-13 | 54.05 | $54.23 | 3939 |
| 2026-02-12 | 54.01 | $54.14 | 5900 |
| 2026-02-11 | 53.98 | $54.08 | 6011 |
| 2026-02-10 | 53.96 | $54.06 | 2000 |
| 2026-02-09 | 53.93 | $53.99 | 2918 |
| 2026-02-06 | 53.92 | $53.91 | 1000 |
| 2026-02-05 | 53.93 | $53.84 | 4642 |
| 2026-02-04 | 53.95 | $53.80 | 2800 |
| 2026-02-03 | 53.98 | $53.78 | 10100 |
| 2026-02-02 | 54.02 | $53.96 | 1900 |
| 2026-01-30 | 54.03 | $54.14 | 2526 |
| 2026-01-29 | 54.00 | $54.08 | 3016 |
| 2026-01-28 | 53.98 | $54.06 | 1138 |
| 2026-01-27 | 53.96 | $54.09 | 437 |
| 2026-01-26 | 53.93 | $54.10 | 1311 |
| 2026-01-23 | 53.90 | $54.06 | 400 |
| 2026-01-22 | 53.87 | $53.97 | 600 |
| 2026-01-21 | 53.85 | $53.93 | 447 |
| 2026-01-20 | 53.84 | $53.67 | 1045 |
| 2026-01-16 | 53.88 | $53.90 | 1600 |
| 2026-01-15 | 53.88 | $53.97 | 800 |
| 2026-01-14 | 53.87 | $53.96 | 1236 |
| 2026-01-13 | 53.86 | $53.84 | 1100 |
| 2026-01-12 | 53.87 | $53.94 | 1700 |
| 2026-01-09 | 53.86 | $53.90 | 1039 |
| 2026-01-08 | 53.85 | $53.77 | 305 |
| 2026-01-07 | 53.88 | $53.89 | 5500 |
| 2026-01-06 | 53.88 | $53.96 | 2148 |
| 2026-01-05 | 53.87 | $53.94 | 1500 |
| 2026-01-02 | 53.87 | $53.88 | 2300 |
| 2025-12-31 | 53.87 | $53.92 | 1600 |
| 2025-12-30 | 53.87 | $53.96 | 1800 |
| 2025-12-29 | 53.86 | $53.99 | 1700 |
| 2025-12-26 | 53.85 | $53.92 | 7600 |
| 2025-12-24 | 53.84 | $53.93 | 2500 |
| 2025-12-23 | 53.83 | $53.78 | 648 |
| 2025-12-22 | 53.86 | $53.79 | 6000 |
| 2025-12-19 | 53.89 | $53.77 | 100 |
| 2025-12-18 | 53.92 | $54.12 | 547 |
| 2025-12-17 | 53.89 | $53.91 | 922 |
| 2025-12-16 | 53.90 | $54.01 | 400 |
| 2025-12-15 | 53.89 | $53.94 | 300 |
| 2025-12-12 | 53.89 | $53.91 | 1928 |
| 2025-12-11 | 53.90 | $53.92 | 1500 |
| 2025-12-10 | 53.91 | $53.85 | 2400 |
| 2025-12-09 | 53.94 | $53.68 | 2000 |
| 2025-12-08 | 54.01 | $53.71 | 400 |
| 2025-12-05 | 54.09 | $53.86 | 101 |
| 2025-12-04 | 54.14 | $53.94 | 1600 |
| 2025-12-03 | 54.19 | $53.98 | 344 |
| 2025-12-02 | 54.24 | $53.88 | 1030 |
| 2025-12-01 | 54.32 | $53.74 | 500 |
| 2025-11-28 | 54.44 | $54.57 | 600 |
| 2025-11-26 | 54.40 | $54.59 | 326 |
| 2025-11-25 | 54.35 | $54.51 | 128 |
| 2025-11-24 | 54.31 | $54.44 | 449 |
| 2025-11-21 | 54.28 | $54.32 | 2100 |
| 2025-11-20 | 54.27 | $54.22 | 4701 |
| 2025-11-19 | 54.27 | $54.22 | 2047 |
| 2025-11-18 | 54.28 | $54.22 | 936 |
| 2025-11-17 | 54.29 | $54.18 | 5109 |
| 2025-11-14 | 54.31 | $54.19 | 100 |
| 2025-11-13 | 54.33 | $54.19 | 300 |
| 2025-11-12 | 54.36 | $54.38 | 100 |
| 2025-11-11 | 54.34 | $54.39 | 209 |
| 2025-11-10 | 54.32 | $54.27 | 702 |
| 2025-11-07 | 54.33 | $54.17 | 100 |
| 2025-11-06 | 54.35 | $54.11 | 1323 |
| 2025-11-05 | 54.40 | $54.03 | 1100 |
| 2025-11-04 | 54.46 | $54.13 | 800 |
| 2025-11-03 | 54.51 | $54.17 | 300 |
| 2025-10-31 | 54.57 | $54.61 | 200 |
| 2025-10-30 | 54.53 | $54.48 | 649 |
| 2025-10-29 | 54.52 | $54.55 | 509 |
| 2025-10-28 | 54.49 | $54.74 | 100 |
| 2025-10-27 | 54.42 | $54.76 | 400 |
| 2025-10-24 | 54.32 | $54.44 | 1114 |
| 2025-10-23 | 54.28 | $54.31 | 600 |
| 2025-10-22 | 54.26 | $54.38 | 2300 |
| 2025-10-21 | 54.22 | $54.45 | 100 |
| 2025-10-20 | 54.15 | $54.37 | 600 |
| 2025-10-17 | 54.10 | $54.21 | 801 |
| 2025-10-16 | 54.06 | $54.22 | 1100 |
| 2025-10-15 | 54.02 | $54.11 | 400 |
| 2025-10-14 | 54.00 | $53.99 | 2100 |
| 2025-10-13 | 54.00 | $54.01 | 2400 |
| 2025-10-10 | 53.99 | $53.69 | 310 |
| 2025-10-09 | 54.04 | $53.86 | 2500 |
| 2025-10-08 | 54.07 | $53.93 | 1035 |
| 2025-10-07 | 54.09 | $53.89 | 800 |
| 2025-10-06 | 54.13 | $53.90 | 400 |
| 2025-10-03 | 54.16 | $53.99 | 801 |
| 2025-10-02 | 54.18 | $53.97 | 128 |
| 2025-10-01 | 54.20 | $53.95 | 1600 |
| 2025-09-30 | 54.23 | $54.04 | 300 |
| 2025-09-29 | 54.25 | $54.09 | 1300 |
| 2025-09-26 | 54.26 | $54.07 | 1441 |
| 2025-09-25 | 54.27 | $54.09 | 500 |
| 2025-09-24 | 54.28 | $54.23 | 300 |
| 2025-09-23 | 54.26 | $54.26 | 509 |
| 2025-09-22 | 54.22 | $54.15 | 1417 |
| 2025-09-19 | 54.20 | $54.09 | 428 |
| 2025-09-18 | 54.20 | $54.07 | 134 |
| 2025-09-17 | 54.19 | $54.23 | 824 |
| 2025-09-16 | 54.14 | $54.27 | 711 |
| 2025-09-15 | 54.08 | $54.28 | 300 |
| 2025-09-12 | 54.00 | $54.16 | 827 |
| 2025-09-11 | 53.94 | $54.23 | 707 |
| 2025-09-10 | 53.85 | $54.08 | 100 |
| 2025-09-09 | 53.77 | $53.85 | 340 |
| 2025-09-08 | 53.73 | $53.92 | 1100 |
| 2025-09-05 | 53.67 | $53.88 | 700 |
| 2025-09-04 | 53.60 | $53.57 | 409 |
| 2025-09-03 | 53.59 | $53.41 | 500 |
| 2025-09-02 | 53.61 | $53.22 | 1300 |
| 2025-08-29 | 53.67 | $53.67 | 100 |
| 2025-08-28 | 53.65 | $53.76 | 2400 |
| 2025-08-27 | 53.60 | $53.48 | 145 |
| 2025-08-26 | 53.60 | $53.51 | 208 |
| 2025-08-25 | 53.59 | $53.50 | 900 |
| 2025-08-22 | 53.58 | $53.64 | 59900 |
| 2025-08-21 | 53.54 | $53.37 | 527 |
| 2025-08-20 | 53.55 | $53.50 | 1011 |
| 2025-08-19 | 53.54 | $53.56 | 1000 |
| 2025-08-18 | 53.50 | $53.51 | 1200 |
| 2025-08-15 | 53.47 | $53.48 | 2300 |
| 2025-08-14 | 53.44 | $53.55 | 800 |
| 2025-08-13 | 53.38 | $53.60 | 500 |
| 2025-08-12 | 53.31 | $53.42 | 1200 |
| 2025-08-11 | 53.26 | $53.30 | 300 |
| 2025-08-08 | 53.23 | $53.26 | 338 |
| 2025-08-07 | 53.20 | $53.22 | 2038 |
| 2025-08-06 | 53.17 | $53.19 | 3109 |
| 2025-08-05 | 53.14 | $53.16 | 2300 |
| 2025-08-04 | 53.12 | $53.17 | 400 |
| 2025-08-01 | 53.08 | $53.00 | 700 |
| 2025-07-31 | 53.08 | $53.10 | 200 |
| 2025-07-30 | 53.05 | $53.10 | 900 |
| 2025-07-29 | 53.02 | $53.19 | 100 |
| 2025-07-28 | 52.96 | $53.03 | 1100 |
| 2025-07-25 | 52.92 | $53.05 | 1100 |
| 2025-07-24 | 52.88 | $52.92 | 900 |
| 2025-07-23 | 52.85 | $52.94 | 400 |
| 2025-07-22 | 52.81 | $52.94 | 300 |
| 2025-07-21 | 52.77 | $52.82 | 622 |
| 2025-07-18 | 52.74 | $52.69 | 338 |
| 2025-07-17 | 52.74 | $52.58 | 200 |
| 2025-07-16 | 52.76 | $52.54 | 809 |
| 2025-07-15 | 52.78 | $52.50 | 100 |
| 2025-07-14 | 52.82 | $52.63 | 109 |
| 2025-07-11 | 52.84 | $52.63 | 700 |
| 2025-07-10 | 52.86 | $52.80 | 2025 |
| 2025-07-09 | 52.85 | $52.82 | 121 |
| 2025-07-08 | 52.82 | $52.53 | 321 |
| 2025-07-07 | 52.86 | $52.67 | 908 |
| 2025-07-03 | 52.87 | $52.87 | 1128 |
| 2025-07-02 | 52.83 | $52.82 | 1400 |
| 2025-07-01 | 52.80 | $52.82 | 2345 |
| 2025-06-30 | 52.76 | $53.04 | 617 |
| 2025-06-27 | 52.67 | $52.83 | 1900 |
| 2025-06-26 | 52.61 | $52.87 | 1721 |
| 2025-06-25 | 52.52 | $52.71 | 500 |
| 2025-06-24 | 52.46 | $52.73 | 1122 |
| 2025-06-23 | 52.38 | $52.51 | 4331 |
| 2025-06-20 | 52.33 | $52.38 | 1600 |
| 2025-06-18 | 52.30 | $52.30 | 1000 |
| 2025-06-17 | 52.28 | $52.27 | 1214 |
| 2025-06-16 | 52.26 | $52.24 | 801 |
| 2025-06-13 | 52.25 | $52.24 | 800 |
| 2025-06-12 | 52.23 | $52.46 | 1600 |
| 2025-06-11 | 52.17 | $52.41 | 6600 |
| 2025-06-10 | 52.10 | $52.24 | 500 |
| 2025-06-09 | 52.05 | $52.08 | 303 |
| 2025-06-06 | 52.04 | $51.99 | 516 |
| 2025-06-05 | 52.03 | $52.05 | 1914 |
| 2025-06-04 | 52.02 | $52.13 | 3225 |
| 2025-06-03 | 51.98 | $51.94 | 1600 |
| 2025-06-02 | 51.98 | $51.86 | 200 |
| 2025-05-30 | 51.99 | $52.18 | 200 |
| 2025-05-29 | 51.94 | $52.14 | 641 |
| 2025-05-28 | 51.89 | $51.97 | 1100 |
| 2025-05-27 | 51.86 | $52.04 | 12600 |
| 2025-05-23 | 51.81 | $51.78 | 1647 |
| 2025-05-22 | 51.81 | $51.77 | 200 |
| 2025-05-21 | 51.82 | $51.62 | 800 |
| 2025-05-20 | 51.85 | $51.93 | 2502 |
| 2025-05-19 | 51.83 | $52.04 | 1100 |
| 2025-05-16 | 51.78 | $51.99 | 1541 |
| 2025-05-15 | 51.73 | $51.90 | 2100 |
| 2025-05-14 | 51.69 | $51.80 | 116 |
| 2025-05-13 | 51.66 | $51.93 | 100 |
| 2025-05-12 | 51.61 | $51.87 | 504 |
| 2025-05-09 | 51.55 | $51.56 | 10600 |
| 2025-05-08 | 51.56 | $51.57 | 304 |
| 2025-05-07 | 51.56 | $51.65 | 12400 |
| 2025-05-06 | 51.55 | $51.60 | 1929 |
| 2025-05-05 | 51.54 | $51.44 | 1302 |
| 2025-05-02 | 51.57 | $51.55 | 339 |
| 2025-05-01 | 51.59 | $51.62 | 844 |
| 2025-04-30 | 51.59 | $51.97 | 2500 |
| 2025-04-29 | 51.51 | $52.16 | 300 |
| 2025-04-28 | 51.39 | $52.12 | 500 |
| 2025-04-25 | 51.25 | $52.00 | 2724 |
| 2025-04-24 | 51.12 | $51.87 | 600 |
| 2025-04-23 | 50.99 | $51.43 | 200 |
| 2025-04-22 | 50.95 | $51.24 | 2900 |
| 2025-04-21 | 50.93 | $50.86 | 2700 |
| 2025-04-17 | 51.00 | $51.29 | 6200 |
| 2025-04-16 | 50.99 | $51.18 | 1109 |
| 2025-04-15 | 51.00 | $51.18 | 747 |
| 2025-04-14 | 51.02 | $50.96 | 2446 |
| 2025-04-11 | 51.09 | $50.60 | 1012 |
| 2025-04-10 | 51.25 | $50.46 | 1100 |
| 2025-04-09 | 51.46 | $51.31 | 3700 |
| 2025-04-08 | 51.54 | $50.26 | 4300 |
| 2025-04-07 | 51.85 | $50.74 | 13000 |
| 2025-04-04 | 52.11 | $51.41 | 2200 |
| 2025-04-03 | 52.27 | $51.99 | 800 |
| 2025-04-02 | 52.34 | $52.19 | 700 |
| 2025-04-01 | 52.37 | $52.22 | 200 |
| 2025-03-31 | 52.41 | $52.36 | 3531 |
| 2025-03-28 | 52.42 | $52.28 | 1727 |
| 2025-03-27 | 52.45 | $52.23 | 1900 |
| 2025-03-26 | 52.49 | $52.29 | 3619 |
| 2025-03-25 | 52.53 | $52.49 | 4100 |
| 2025-03-24 | 52.53 | $52.46 | 1900 |
| 2025-03-21 | 52.54 | $52.53 | 1000 |
| 2025-03-20 | 52.53 | $52.60 | 2001 |
| 2025-03-19 | 52.51 | $52.66 | 2000 |
| 2025-03-18 | 52.47 | $52.47 | 7111 |
| 2025-03-17 | 52.47 | $52.42 | 4300 |
| 2025-03-14 | 52.48 | $52.34 | 2200 |
| 2025-03-13 | 52.50 | $52.28 | 2200 |
| 2025-03-12 | 52.54 | $52.36 | 6200 |
| 2025-03-11 | 52.57 | $52.34 | 1700 |
| 2025-03-10 | 52.60 | $52.44 | 1511 |
| 2025-03-07 | 52.62 | $52.44 | 340 |
| 2025-03-06 | 52.65 | $52.36 | 2000 |
| 2025-03-05 | 52.69 | $52.55 | 400 |
| 2025-03-04 | 52.70 | $52.61 | 4116 |
| 2025-03-03 | 52.69 | $52.62 | 3026 |
| 2025-02-28 | 52.68 | $53.00 | 1430 |
| 2025-02-27 | 52.59 | $52.74 | 841 |
| 2025-02-26 | 52.54 | $52.88 | 2300 |
| 2025-02-25 | 52.45 | $52.75 | 2500 |
| 2025-02-24 | 52.38 | $52.48 | 732 |
| 2025-02-21 | 52.34 | $52.43 | 300 |
| 2025-02-20 | 52.31 | $52.38 | 143 |
| 2025-02-19 | 52.29 | $52.31 | 2200 |
| 2025-02-18 | 52.27 | $52.26 | 1217 |
| 2025-02-14 | 52.27 | $52.45 | 2746 |
| 2025-02-13 | 52.22 | $52.31 | 2100 |
| 2025-02-12 | 52.19 | $51.97 | 8927 |
| 2025-02-11 | 52.24 | $52.15 | 4326 |
| 2025-02-10 | 52.24 | $52.23 | 1300 |
| 2025-02-07 | 52.24 | $52.23 | 7225 |
| 2025-02-06 | 52.23 | $52.41 | 2200 |
| 2025-02-05 | 52.18 | $52.41 | 1433 |
| 2025-02-04 | 52.13 | $52.20 | 4500 |
| 2025-02-03 | 52.11 | $52.00 | 1943 |
| 2025-01-31 | 52.13 | $52.27 | 400 |
| 2025-01-30 | 52.09 | $52.40 | 1000 |
| 2025-01-29 | 52.02 | $52.28 | 804 |
| 2025-01-28 | 51.96 | $52.33 | 1543 |
| 2025-01-27 | 51.89 | $52.31 | 1700 |
| 2025-01-24 | 51.81 | $52.15 | 1000 |
| 2025-01-23 | 51.75 | $52.06 | 200 |
| 2025-01-22 | 51.70 | $52.09 | 3700 |
| 2025-01-21 | 51.63 | $52.13 | 4400 |
| 2025-01-17 | 51.55 | $51.93 | 900 |
| 2025-01-16 | 51.50 | $51.86 | 900 |
| 2025-01-15 | 51.45 | $51.84 | 1902 |
| 2025-01-14 | 51.41 | $51.40 | 121 |
| 2025-01-13 | 51.45 | $51.38 | 800 |
| 2025-01-10 | 51.51 | $51.41 | 933 |
| 2025-01-08 | 51.57 | $51.61 | 1830 |
| 2025-01-07 | 51.60 | $51.60 | 4448 |
| 2025-01-06 | 51.64 | $51.75 | 3200 |
| 2025-01-03 | 51.65 | $51.76 | 805 |
| 2025-01-02 | 51.67 | $51.71 | 720 |
| 2024-12-31 | 51.70 | $51.50 | 2539 |
| 2024-12-30 | 51.79 | $51.69 | 600 |
| 2024-12-27 | 51.85 | $51.66 | 234 |
| 2024-12-26 | 51.93 | $51.77 | 1100 |
| 2024-12-24 | 51.99 | $51.79 | 100 |
| 2024-12-23 | 52.07 | $51.63 | 4222 |
| 2024-12-20 | 52.20 | $51.79 | 1810 |
| 2024-12-19 | 52.31 | $51.50 | 634 |
| 2024-12-18 | 52.51 | $51.67 | 4300 |
| 2024-12-17 | 52.70 | $52.50 | 1236 |
| 2024-12-16 | 52.74 | $52.53 | 2000 |
| 2024-12-13 | 52.79 | $52.51 | 145 |
| 2024-12-12 | 52.85 | $52.70 | 1400 |
| 2024-12-11 | 52.88 | $52.91 | 300 |
| 2024-12-10 | 52.87 | $52.94 | 600 |
| 2024-12-09 | 52.85 | $53.01 | 2734 |
| 2024-12-06 | 52.81 | $53.11 | 2024 |
| 2024-12-05 | 52.75 | $52.96 | 1230 |
| 2024-12-04 | 52.71 | $52.90 | 1249 |
| 2024-12-03 | 52.67 | $52.75 | 400 |
| 2024-12-02 | 52.66 | $52.68 | 22700 |
| 2024-11-29 | 52.66 | $53.10 | 1100 |
| 2024-11-27 | 52.58 | $52.97 | 444 |
| 2024-11-26 | 52.51 | $52.83 | 1300 |
| 2024-11-25 | 52.46 | $52.88 | 1737 |
| 2024-11-22 | 52.39 | $52.47 | 1400 |
| 2024-11-21 | 52.40 | $52.55 | 2100 |
| 2024-11-20 | 52.39 | $52.56 | 3236 |
| 2024-11-19 | 52.38 | $52.56 | 3200 |
| 2024-11-18 | 52.38 | $52.36 | 3429 |
| 2024-11-15 | 52.41 | $52.37 | 3735 |
| 2024-11-14 | 52.45 | $52.40 | 2031 |
| 2024-11-13 | 52.49 | $52.49 | 3900 |
| 2024-11-12 | 52.52 | $52.41 | 9200 |
| 2024-11-11 | 52.58 | $52.73 | 9134 |
| 2024-11-08 | 52.57 | $52.83 | 1000 |
| 2024-11-07 | 52.55 | $52.86 | 3200 |
| 2024-11-06 | 52.52 | $52.34 | 2400 |
| 2024-11-05 | 52.59 | $52.48 | 3008 |
| 2024-11-04 | 52.65 | $52.39 | 348 |
| 2024-11-01 | 52.74 | $52.24 | 400 |
| 2024-10-31 | 52.87 | $52.74 | 3900 |
| 2024-10-30 | 52.92 | $52.89 | 2343 |
| 2024-10-29 | 52.96 | $53.00 | 2828 |
| 2024-10-28 | 52.97 | $52.86 | 1500 |
| 2024-10-25 | 53.02 | $52.86 | 500 |
| 2024-10-24 | 53.07 | $52.82 | 1421 |
| 2024-10-23 | 53.14 | $52.75 | 1700 |
| 2024-10-22 | 53.25 | $52.87 | 1521 |
| 2024-10-21 | 53.34 | $52.99 | 1700 |
| 2024-10-18 | 53.42 | $53.36 | 1400 |
| 2024-10-17 | 53.44 | $53.24 | 3100 |
| 2024-10-16 | 53.49 | $53.52 | 500 |
| 2024-10-15 | 53.48 | $53.41 | 629 |
| 2024-10-14 | 53.50 | $53.30 | 936 |
| 2024-10-11 | 53.55 | $53.26 | 1200 |
| 2024-10-10 | 53.61 | $53.24 | 1626 |
| 2024-10-09 | 53.68 | $53.28 | 3136 |
| 2024-10-08 | 53.76 | $53.32 | 2541 |
| 2024-10-07 | 53.84 | $53.27 | 3407 |
| 2024-10-04 | 53.94 | $53.43 | 741 |
| 2024-10-03 | 54.03 | $53.64 | 1616 |
| 2024-10-02 | 54.08 | $53.78 | 69216 |
| 2024-10-01 | 54.11 | $53.91 | 720 |
| 2024-09-30 | 54.12 | $54.15 | 2408 |
| 2024-09-27 | 54.07 | $54.00 | 1725 |
| 2024-09-26 | 54.05 | $53.93 | 1700 |
| 2024-09-25 | 54.03 | $53.90 | 3104 |
| 2024-09-24 | 54.02 | $53.97 | 1602 |
| 2024-09-23 | 53.99 | $53.86 | 1200 |
| 2024-09-20 | 53.98 | $54.01 | 1500 |
| 2024-09-19 | 53.93 | $54.11 | 2504 |
| 2024-09-18 | 53.85 | $53.93 | 10900 |
| 2024-09-17 | 53.79 | $53.98 | 1900 |
| 2024-09-16 | 53.71 | $53.97 | 800 |
| 2024-09-13 | 53.62 | $53.76 | 1500 |
| 2024-09-12 | 53.55 | $53.57 | 1100 |
| 2024-09-11 | 53.51 | $53.61 | 2200 |
| 2024-09-10 | 53.46 | $53.40 | 641 |
| 2024-09-09 | 53.44 | $53.42 | 12800 |
| 2024-09-06 | 53.41 | $53.27 | 3514 |
| 2024-09-05 | 53.41 | $53.35 | 1500 |
| 2024-09-04 | 53.38 | $53.21 | 1900 |
| 2024-09-03 | 53.38 | $52.99 | 3400 |
| 2024-08-30 | 53.43 | $53.40 | 1500 |
| 2024-08-29 | 53.39 | $53.33 | 1300 |
| 2024-08-28 | 53.36 | $53.33 | 2700 |
| 2024-08-27 | 53.33 | $53.40 | 3400 |
| 2024-08-26 | 53.27 | $53.38 | 2203 |
| 2024-08-23 | 53.21 | $53.54 | 8800 |
| 2024-08-22 | 53.09 | $53.08 | 1400 |
| 2024-08-21 | 53.06 | $53.39 | 700 |
| 2024-08-20 | 52.95 | $53.30 | 2502 |
| 2024-08-19 | 52.85 | $53.15 | 2829 |
| 2024-08-16 | 52.75 | $53.02 | 1600 |
| 2024-08-15 | 52.67 | $52.87 | 1514 |
| 2024-08-14 | 52.60 | $52.91 | 1000 |
| 2024-08-13 | 52.52 | $52.79 | 500 |
| 2024-08-12 | 52.44 | $52.55 | 228 |
| 2024-08-09 | 52.41 | $52.49 | 636 |
| 2024-08-08 | 52.37 | $52.35 | 1000 |
| 2024-08-07 | 52.37 | $52.13 | 500 |
| 2024-08-06 | 52.40 | $52.07 | 700 |
| 2024-08-05 | 52.46 | $52.27 | 6900 |
| 2024-08-02 | 52.48 | $52.77 | 5444 |
| 2024-08-01 | 52.39 | $52.46 | 8100 |
| 2024-07-31 | 52.36 | $52.63 | 23400 |
| 2024-07-30 | 52.29 | $52.45 | 9341 |
| 2024-07-29 | 52.24 | $52.40 | 52300 |
| 2024-07-26 | 52.19 | $52.26 | 14201 |
| 2024-07-25 | 52.17 | $52.02 | 840 |
| 2024-07-24 | 52.19 | $51.96 | 1235 |
| 2024-07-23 | 52.22 | $52.19 | 1800 |
| 2024-07-22 | 52.21 | $52.18 | 2500 |
| 2024-07-19 | 52.21 | $52.05 | 700 |
| 2024-07-18 | 52.23 | $52.16 | 1200 |
| 2024-07-17 | 52.22 | $52.34 | 5300 |
| 2024-07-16 | 52.18 | $52.45 | 416 |
| 2024-07-15 | 52.11 | $52.27 | 1000 |
| 2024-07-12 | 52.06 | $52.41 | 815 |
| 2024-07-11 | 51.98 | $52.36 | 2000 |
| 2024-07-10 | 51.89 | $52.08 | 248 |
| 2024-07-09 | 51.84 | $51.89 | 700 |
| 2024-07-08 | 51.83 | $51.99 | 1100 |
| 2024-07-05 | 51.80 | $51.99 | 500 |
| 2024-07-03 | 51.76 | $51.72 | 1600 |
| 2024-07-02 | 51.77 | $51.45 | 937 |
| 2024-07-01 | 51.84 | $51.22 | 1437 |
| 2024-06-28 | 51.97 | $51.69 | 915 |
| 2024-06-27 | 52.02 | $51.97 | 300 |
| 2024-06-26 | 52.03 | $51.92 | 619 |
| 2024-06-25 | 52.04 | $52.10 | 400 |
| 2024-06-24 | 52.01 | $52.06 | 1600 |
| 2024-06-21 | 51.99 | $52.04 | 613 |
| 2024-06-20 | 51.97 | $52.00 | 914 |
| 2024-06-18 | 51.95 | $52.13 | 603 |
| 2024-06-17 | 51.90 | $51.88 | 900 |
| 2024-06-14 | 51.90 | $51.99 | 232 |
| 2024-06-13 | 51.87 | $52.07 | 300 |
| 2024-06-12 | 51.82 | $51.89 | 604 |
| 2024-06-11 | 51.80 | $51.75 | 1800 |
| 2024-06-10 | 51.80 | $51.58 | 200 |
| 2024-06-07 | 51.84 | $51.60 | 217 |
| 2024-06-06 | 51.89 | $51.91 | 1200 |
| 2024-06-05 | 51.87 | $51.98 | 500 |
| 2024-06-04 | 51.84 | $51.87 | 119 |
| 2024-06-03 | 51.82 | $51.79 | 543 |
| 2024-05-31 | 51.82 | $51.98 | 6500 |
| 2024-05-30 | 51.78 | $51.69 | 1747 |
| 2024-05-29 | 51.79 | $51.44 | 500 |
| 2024-05-28 | 51.86 | $51.59 | 800 |
| 2024-05-24 | 51.90 | $51.81 | 1400 |
| 2024-05-23 | 51.91 | $51.67 | 400 |
| 2024-05-22 | 51.94 | $51.93 | 1407 |
| 2024-05-21 | 51.93 | $52.07 | 1030 |
| 2024-05-20 | 51.88 | $52.05 | 8500 |
| 2024-05-17 | 51.82 | $51.98 | 1000 |
| 2024-05-16 | 51.78 | $52.11 | 1500 |
| 2024-05-15 | 51.69 | $52.22 | 1600 |
| 2024-05-14 | 51.57 | $51.79 | 16000 |
| 2024-05-13 | 51.52 | $51.69 | 2000 |
| 2024-05-10 | 51.48 | $51.65 | 300 |
| 2024-05-09 | 51.45 | $51.81 | 8600 |
| 2024-05-08 | 51.38 | $51.64 | 1334 |
| 2024-05-07 | 51.33 | $51.77 | 1314 |
| 2024-05-06 | 51.24 | $51.71 | 1100 |
| 2024-05-03 | 51.16 | $51.59 | 100 |
| 2024-05-02 | 51.09 | $51.24 | 400 |
| 2024-05-01 | 51.08 | $50.93 | 539 |
| 2024-04-30 | 51.14 | $51.05 | 1500 |
| 2024-04-29 | 51.18 | $51.40 | 17100 |
| 2024-04-26 | 51.16 | $51.21 | 2313 |
| 2024-04-25 | 51.17 | $51.06 | 2000 |
| 2024-04-24 | 51.22 | $51.14 | 11400 |
| 2024-04-23 | 51.26 | $51.39 | 1800 |
| 2024-04-22 | 51.26 | $51.32 | 248 |
| 2024-04-19 | 51.27 | $51.14 | 1000 |
| 2024-04-18 | 51.33 | $51.04 | 800 |
| 2024-04-17 | 51.41 | $51.08 | 823 |
| 2024-04-16 | 51.50 | $50.81 | 1117 |
| 2024-04-15 | 51.67 | $50.90 | 1300 |
| 2024-04-12 | 51.84 | $51.38 | 319 |
| 2024-04-11 | 51.93 | $51.39 | 421 |
| 2024-04-10 | 52.05 | $51.61 | 33200 |
| 2024-04-09 | 52.13 | $52.20 | 2842 |
| 2024-04-08 | 52.10 | $51.99 | 3900 |
| 2024-04-05 | 52.11 | $52.00 | 340 |
| 2024-04-04 | 52.12 | $51.93 | 2100 |
| 2024-04-03 | 52.14 | $51.93 | 100 |
| 2024-04-02 | 52.17 | $51.81 | 540 |
| 2024-04-01 | 52.22 | $51.84 | 2144 |
| 2024-03-28 | 52.28 | $52.28 | 10600 |
| 2024-03-27 | 52.25 | $52.44 | 521 |
| 2024-03-26 | 52.18 | $52.30 | 700 |
| 2024-03-25 | 52.13 | $52.26 | 149 |
| 2024-03-22 | 52.08 | $52.34 | 2100 |
| 2024-03-21 | 52.00 | $52.17 | 7400 |
| 2024-03-20 | 51.94 | $52.08 | 6500 |
| 2024-03-19 | 51.90 | $51.88 | 314 |
| 2024-03-18 | 51.88 | $51.70 | 1700 |
| 2024-03-15 | 51.90 | $51.66 | 3124 |
| 2024-03-14 | 51.93 | $51.76 | 1200 |
| 2024-03-13 | 51.95 | $51.99 | 5100 |
| 2024-03-12 | 51.92 | $51.96 | 1500 |
| 2024-03-11 | 51.88 | $52.02 | 900 |
| 2024-03-08 | 51.83 | $52.08 | 200 |
| 2024-03-07 | 51.76 | $52.04 | 300 |
| 2024-03-06 | 51.68 | $51.88 | 105 |
| 2024-03-05 | 51.62 | $51.78 | 1121 |
| 2024-03-04 | 51.58 | $51.66 | 100 |
| 2024-03-01 | 51.55 | $51.72 | 513 |
| 2024-02-29 | 51.50 | $51.72 | 1200 |
| 2024-02-28 | 51.45 | $51.60 | 100 |
| 2024-02-27 | 51.41 | $51.46 | 803 |
| 2024-02-26 | 51.39 | $51.55 | 544 |
| 2024-02-23 | 51.35 | $51.65 | 1100 |
| 2024-02-22 | 51.29 | $51.41 | 200 |
| 2024-02-21 | 51.26 | $51.21 | 722 |
| 2024-02-20 | 51.28 | $51.25 | 400 |
| 2024-02-16 | 51.28 | $51.22 | 100 |
| 2024-02-15 | 51.30 | $51.45 | 345 |
| 2024-02-14 | 51.27 | $51.12 | 700 |
| 2024-02-13 | 51.30 | $50.87 | 800 |
| 2024-02-12 | 51.39 | $51.36 | 1006 |
| 2024-02-09 | 51.39 | $51.29 | 2116 |
| 2024-02-08 | 51.41 | $51.29 | 100 |
| 2024-02-07 | 51.43 | $51.35 | 1400 |
| 2024-02-06 | 51.44 | $51.37 | 1700 |
| 2024-02-05 | 51.45 | $51.04 | 1800 |
| 2024-02-02 | 51.53 | $51.38 | 1300 |
| 2024-02-01 | 51.54 | $51.70 | 1322 |
| 2024-01-31 | 51.50 | $51.60 | 100 |
| 2024-01-30 | 51.46 | $51.62 | 500 |
| 2024-01-29 | 51.42 | $51.53 | 200 |
| 2024-01-26 | 51.38 | $51.38 | 100 |
| 2024-01-25 | 51.37 | $51.33 | — |
| 2024-01-24 | 51.37 | $51.01 | 147 |
| 2024-01-23 | 51.44 | $51.13 | 104 |
| 2024-01-22 | 51.49 | $51.29 | — |
| 2024-01-19 | 51.52 | $51.26 | 434 |
| 2024-01-18 | 51.55 | $51.21 | 100 |
| 2024-01-17 | 51.60 | $51.14 | 100 |
| 2024-01-16 | 51.68 | $51.37 | 111 |
| 2024-01-12 | 51.71 | $51.72 | 425 |
| 2024-01-11 | 51.67 | $51.64 | 700 |
| 2024-01-10 | 51.65 | $51.30 | 600 |
| 2024-01-09 | 51.68 | $51.02 | 315 |
| 2024-01-08 | 51.79 | $51.16 | 400 |
| 2024-01-05 | 51.87 | $51.06 | 600 |
| 2024-01-04 | 51.99 | $51.27 | 700 |
| 2024-01-03 | 52.08 | $51.43 | 617 |
| 2024-01-02 | 52.15 | $51.54 | 325 |
| 2023-12-29 | 52.20 | $51.94 | 1513 |
| 2023-12-28 | 52.17 | $52.05 | 315 |
| 2023-12-27 | 52.11 | $52.16 | 600 |
| 2023-12-26 | 52.01 | $51.97 | 1000 |
| 2023-12-22 | 51.93 | $51.86 | 1900 |
| 2023-12-21 | 51.86 | $51.91 | 6711 |
| 2023-12-20 | 51.76 | $51.81 | 100 |
| 2023-12-19 | 51.66 | $51.77 | 212 |
| 2023-12-18 | 51.55 | $51.68 | 100 |
| 2023-12-15 | 51.44 | $51.66 | 106 |
| 2023-12-14 | 51.31 | $51.71 | 800 |
| 2023-12-13 | 51.14 | $51.58 | 125 |
| 2023-12-12 | 50.97 | $50.89 | 5317 |
| 2023-12-11 | 50.91 | $50.76 | 100 |
| 2023-12-08 | 50.87 | $50.82 | 100 |
| 2023-12-07 | 50.81 | $50.96 | 217 |
| 2023-12-06 | 50.70 | $50.94 | 201 |
| 2023-12-05 | 50.57 | $50.72 | 100 |
| 2023-12-04 | 50.47 | $50.51 | 1327 |
| 2023-12-01 | 50.39 | $50.75 | 100 |
| 2023-11-30 | 50.25 | $50.41 | 206 |
| 2023-11-29 | 50.15 | $50.73 | 917 |
| 2023-11-28 | 49.96 | $50.43 | 100 |
| 2023-11-27 | 49.80 | $50.18 | — |
| 2023-11-24 | 49.67 | $50.00 | 318 |
| 2023-11-22 | 49.56 | $50.07 | 100 |
| 2023-11-21 | 49.40 | $49.86 | 5501 |
| 2023-11-20 | 49.27 | $49.85 | 2800 |
| 2023-11-17 | 49.11 | $49.61 | 100 |
| 2023-11-16 | 48.98 | $49.49 | 100 |
| 2023-11-15 | 48.85 | $49.17 | — |
| 2023-11-14 | 48.77 | $49.41 | 300 |
| 2023-11-13 | 48.62 | $48.71 | — |
| 2023-11-10 | 48.60 | $48.87 | 200 |
| 2023-11-09 | 48.53 | $48.72 | 100 |
| 2023-11-08 | 48.49 | $49.07 | 100 |
| 2023-11-07 | 48.37 | $48.99 | 1030 |
| 2023-11-06 | 48.25 | $48.82 | 806 |
| 2023-11-03 | 48.14 | $49.11 | 100 |
| 2023-11-02 | 47.96 | $48.70 | 500 |
| 2023-11-01 | 47.83 | $48.29 | 400 |
| 2023-10-31 | 47.78 | $48.10 | 5400 |
| 2023-10-30 | 47.75 | $48.07 | 9400 |
| 2023-10-27 | 47.73 | $48.01 | — |
| 2023-10-26 | 47.73 | $48.02 | 103 |
| 2023-10-25 | 47.72 | $47.89 | 100 |
| 2023-10-24 | 47.74 | $48.19 | — |
| 2023-10-23 | 47.70 | $47.87 | 100 |
| 2023-10-20 | 47.73 | $47.67 | 100 |
| 2023-10-19 | 47.81 | $47.53 | 100 |
| 2023-10-18 | 47.94 | $47.77 | 100 |
| 2023-10-17 | 48.04 | $48.04 | 100 |
| 2023-10-16 | 48.10 | $48.26 | 100 |
| 2023-10-13 | 48.12 | $48.31 | 100 |
| 2023-10-12 | 48.15 | $48.21 | 100 |
| 2023-10-11 | 48.20 | $48.57 | 100 |
| 2023-10-10 | 48.18 | $48.33 | 100 |
| 2023-10-09 | 48.22 | $48.23 | 4 |
| 2023-10-06 | 48.29 | $48.06 | 100 |
| 2023-10-05 | 48.41 | $48.05 | 4 |
| 2023-10-04 | 48.55 | $48.05 | 100 |
| 2023-10-03 | 48.72 | $47.88 | 100 |
| 2023-10-02 | 48.96 | $48.32 | 600 |
| 2023-09-29 | 49.14 | $48.97 | 100 |
| 2023-09-28 | 49.22 | $49.00 | 100 |
| 2023-09-27 | 49.31 | $48.91 | 100 |
| 2023-09-26 | 49.43 | $49.06 | 100 |
| 2023-09-25 | 49.54 | $49.30 | — |
| 2023-09-22 | 49.62 | $49.51 | — |
| 2023-09-21 | 49.67 | $49.38 | — |
| 2023-09-20 | 49.76 | $49.76 | — |
| 2023-09-19 | 49.78 | $49.79 | — |
| 2023-09-18 | 49.80 | $49.84 | — |
| 2023-09-15 | 49.82 | $49.83 | 100 |
| 2023-09-14 | 49.84 | $49.92 | — |
| 2023-09-13 | 49.84 | $49.92 | 100 |
| 2023-09-12 | 49.85 | $49.88 | 106 |
| 2023-09-11 | 49.87 | $49.86 | 100 |
| 2023-09-08 | 49.90 | $49.92 | — |
| 2023-09-07 | 49.92 | $49.93 | — |
| 2023-09-06 | 49.94 | $49.70 | 100 |
| 2023-09-05 | 50.01 | $49.80 | — |
| 2023-09-01 | 50.08 | $50.10 | — |
| 2023-08-31 | 50.10 | $50.48 | 100 |
| 2023-08-30 | 50.04 | $50.43 | — |
| 2023-08-29 | 49.98 | $50.52 | 100 |
| 2023-08-28 | 49.90 | $50.13 | — |
| 2023-08-25 | 49.88 | $49.99 | 100 |
| 2023-08-24 | 49.90 | $49.94 | — |
| 2023-08-23 | 49.93 | $50.17 | — |
| 2023-08-22 | 49.92 | $49.58 | — |
| 2023-08-21 | 50.03 | $49.51 | 1 |
| 2023-08-18 | 50.18 | $49.76 | — |
| 2023-08-17 | 50.30 | $49.76 | 100 |
| 2023-08-16 | 50.44 | $49.87 | 100 |
| 2023-08-15 | 50.58 | $49.98 | — |
| 2023-08-14 | 50.72 | $50.29 | 100 |
| 2023-08-11 | 50.82 | $50.60 | — |
| 2023-08-10 | 50.87 | $50.73 | — |
| 2023-08-09 | 50.90 | $50.84 | 100 |
| 2023-08-08 | 50.91 | $50.78 | 100 |
| 2023-08-07 | 50.94 | $50.72 | — |
| 2023-08-04 | 50.99 | $50.81 | — |
| 2023-08-03 | 51.02 | $50.27 | 100 |
| 2023-08-02 | 51.17 | $50.63 | 100 |
| 2023-08-01 | 51.27 | $50.90 | 100 |
| 2023-07-31 | 51.33 | $51.47 | — |
| 2023-07-28 | 51.28 | $51.43 | — |
| 2023-07-27 | 51.22 | $51.00 | 100 |
| 2023-07-26 | 51.25 | $51.35 | 100 |
| 2023-07-25 | 51.21 | $51.25 | — |
| 2023-07-24 | 51.17 | $51.28 | 100 |
| 2023-07-21 | 51.13 | $51.21 | 146 |
| 2023-07-20 | 51.09 | $51.07 | 200 |
| 2023-07-19 | 51.07 | $51.36 | 200 |
| 2023-07-18 | 50.99 | $51.38 | — |
| 2023-07-17 | 50.89 | $51.17 | 1200 |
| 2023-07-14 | 50.82 | $51.11 | — |
| 2023-07-13 | 50.75 | $51.41 | 100 |
| 2023-07-12 | 50.61 | $50.95 | 100 |
| 2023-07-11 | 50.54 | $50.46 | 100 |
| 2023-07-10 | 50.56 | $50.22 | 100 |
| 2023-07-07 | 50.63 | $50.06 | — |
| 2023-07-06 | 50.75 | $50.07 | 100 |
| 2023-07-05 | 50.89 | $50.61 | 100 |
| 2023-07-03 | 50.94 | $50.84 | 100 |
| 2023-06-30 | 50.94 | $51.06 | 100 |
| 2023-06-29 | 50.89 | $50.77 | 100 |
| 2023-06-28 | 50.90 | $51.01 | 100 |
| 2023-06-27 | 50.86 | $50.97 | 100 |
| 2023-06-26 | 50.82 | $50.99 | 100 |
| 2023-06-23 | 50.77 | $50.89 | — |
| 2023-06-22 | 50.73 | $50.82 | — |
| 2023-06-21 | 50.70 | $50.98 | — |
| 2023-06-20 | 50.63 | $50.83 | 100 |
| 2023-06-16 | 50.58 | $50.80 | — |
| 2023-06-15 | 50.53 | $50.94 | 100 |
| 2023-06-14 | 50.44 | $50.72 | — |
| 2023-06-13 | 50.38 | $50.56 | — |
| 2023-06-12 | 50.34 | $50.65 | — |
| 2023-06-09 | 50.28 | $50.45 | 100 |
| 2023-06-08 | 50.26 | $50.50 | 100 |
| 2023-06-07 | 50.22 | $50.26 | — |
| 2023-06-06 | 50.22 | $50.49 | 100 |
| 2023-06-05 | 50.18 | $50.40 | 100 |
| 2023-06-02 | 50.15 | $50.27 | 100 |
| 2023-06-01 | 50.14 | $50.34 | 400 |
| 2023-05-31 | 50.12 | $50.37 | 100 |
| 2023-05-30 | 50.10 | $50.33 | — |
| 2023-05-26 | 50.07 | $50.06 | — |
| 2023-05-25 | 50.10 | $49.89 | 100 |
| 2023-05-24 | 50.17 | $50.01 | 100 |
| 2023-05-23 | 50.24 | $50.05 | 100 |
| 2023-05-22 | 50.30 | $50.06 | 100 |
| 2023-05-19 | 50.37 | $50.09 | 1 |
| 2023-05-18 | 50.45 | $50.06 | — |
| 2023-05-17 | 50.55 | $50.23 | — |
| 2023-05-16 | 50.62 | $50.33 | — |
| 2023-05-15 | 50.70 | $50.42 | — |
| 2023-05-12 | 50.76 | $50.68 | 100 |
| 2023-05-11 | 50.78 | $50.92 | — |
| 2023-05-10 | 50.75 | $50.80 | — |
| 2023-05-09 | 50.74 | $50.55 | 100 |
| 2023-05-08 | 50.78 | $50.61 | 100 |
| 2023-05-05 | 50.82 | $50.76 | — |
| 2023-05-04 | 50.83 | $50.68 | 100 |
| 2023-05-03 | 50.86 | $50.87 | 100 |
| 2023-05-02 | 50.86 | $50.74 | — |
| 2023-05-01 | 50.88 | $50.48 | 831 |
| 2023-04-28 | 50.96 | $51.20 | — |
| 2023-04-27 | 50.90 | $50.87 | — |
| 2023-04-26 | 50.90 | $50.85 | — |
| 2023-04-25 | 50.91 | $51.00 | — |
| 2023-04-24 | 50.88 | $50.77 | 100 |
| 2023-04-21 | 50.90 | $50.62 | — |
| 2023-04-20 | 50.95 | $50.66 | — |
| 2023-04-19 | 51.00 | $50.70 | — |
| 2023-04-18 | 51.05 | $50.88 | 100 |
| 2023-04-17 | 51.07 | $50.81 | — |
| 2023-04-14 | 51.11 | $51.06 | — |
| 2023-04-13 | 51.10 | $51.16 | 100 |
| 2023-04-12 | 51.06 | $51.13 | — |
| 2023-04-11 | 51.03 | $50.92 | 100 |
| 2023-04-10 | 51.03 | $50.85 | 200 |
| 2023-04-06 | 51.04 | $51.18 | — |
| 2023-04-05 | 50.99 | $51.17 | — |
| 2023-04-04 | 50.93 | $51.21 | — |
| 2023-04-03 | 50.85 | $51.10 | — |
| 2023-03-31 | 50.78 | $51.25 | — |
| 2023-03-30 | 50.66 | $50.90 | — |
| 2023-03-29 | 50.60 | $50.62 | — |
| 2023-03-28 | 50.59 | $50.48 | — |
| 2023-03-27 | 50.61 | $50.60 | — |
| 2023-03-24 | 50.61 | $50.81 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.93
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.64
Average
52.17
Maximum
54.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.93 | $52.97 | 1200 |
| 2026-07-16 | 52.95 | $52.97 | 300 |
| 2026-07-15 | 52.98 | $53.03 | 1840 |
| 2026-07-14 | 53.00 | $52.94 | 118 |
| 2026-07-13 | 53.05 | $52.87 | 2300 |
| 2026-07-10 | 53.13 | $53.11 | 2502 |
| 2026-07-09 | 53.16 | $53.09 | 400 |
| 2026-07-08 | 53.21 | $52.95 | 3000 |
| 2026-07-07 | 53.31 | $53.11 | 1000 |
| 2026-07-06 | 53.38 | $53.29 | 824 |
| 2026-07-02 | 53.40 | $53.22 | 1800 |
| 2026-07-01 | 53.46 | $53.16 | 100 |
| 2026-06-30 | 53.55 | $53.44 | 540 |
| 2026-06-29 | 53.56 | $53.57 | 2600 |
| 2026-06-26 | 53.54 | $53.50 | 100 |
| 2026-06-25 | 53.53 | $53.50 | 100 |
| 2026-06-24 | 53.52 | $53.49 | 1117 |
| 2026-06-23 | 53.51 | $53.40 | 1200 |
| 2026-06-22 | 53.52 | $53.47 | 400 |
| 2026-06-18 | 53.51 | $53.64 | 200 |
| 2026-06-17 | 53.45 | $53.47 | 828 |
| 2026-06-16 | 53.42 | $53.61 | 334 |
| 2026-06-15 | 53.34 | $53.58 | 1300 |
| 2026-06-12 | 53.25 | $53.43 | 100 |
| 2026-06-11 | 53.19 | $53.37 | 300 |
| 2026-06-10 | 53.13 | $52.99 | 1212 |
| 2026-06-09 | 53.19 | $53.10 | 1500 |
| 2026-06-08 | 53.22 | $53.00 | 5030 |
| 2026-06-05 | 53.29 | $53.11 | 610 |
| 2026-06-04 | 53.34 | $53.35 | 531 |
| 2026-06-03 | 53.32 | $53.25 | 1921 |
| 2026-06-02 | 53.33 | $53.43 | 100 |
| 2026-06-01 | 53.29 | $53.27 | 400 |
| 2026-05-29 | 53.28 | $53.60 | 400 |
| 2026-05-28 | 53.17 | $53.50 | 2900 |
| 2026-05-27 | 53.07 | $53.39 | 419 |
| 2026-05-26 | 52.99 | $53.25 | 1900 |
| 2026-05-22 | 52.93 | $53.04 | 104 |
| 2026-05-21 | 52.92 | $52.98 | 500 |
| 2026-05-20 | 52.94 | $52.92 | 1100 |
| 2026-05-19 | 52.98 | $52.64 | 1744 |
| 2026-05-18 | 53.11 | $52.87 | 2200 |
| 2026-05-15 | 53.21 | $52.89 | 118 |
| 2026-05-14 | 53.33 | $53.21 | 100 |
| 2026-05-13 | 53.36 | $53.19 | 4248 |
| 2026-05-12 | 53.42 | $53.28 | 119 |
| 2026-05-11 | 53.45 | $53.38 | 600 |
| 2026-05-08 | 53.46 | $53.49 | 100 |
| 2026-05-07 | 53.43 | $53.37 | 700 |
| 2026-05-06 | 53.44 | $53.53 | 1000 |
| 2026-05-05 | 53.40 | $53.20 | 913 |
| 2026-05-04 | 53.45 | $53.02 | 1500 |
| 2026-05-01 | 53.56 | $53.24 | 3900 |
| 2026-04-30 | 53.63 | $53.44 | 1000 |
| 2026-04-29 | 53.65 | $53.29 | 147 |
| 2026-04-28 | 53.72 | $53.45 | 300 |
| 2026-04-27 | 53.75 | $53.54 | 1342 |
| 2026-04-24 | 53.75 | $53.62 | 1422 |
| 2026-04-23 | 53.73 | $53.51 | 300 |
| 2026-04-22 | 53.73 | $53.67 | 100 |
| 2026-04-21 | 53.67 | $53.56 | 207 |
| 2026-04-20 | 53.64 | $53.76 | 2513 |
| 2026-04-17 | 53.52 | $53.77 | 1700 |
| 2026-04-16 | 53.38 | $53.45 | 332 |
| 2026-04-15 | 53.30 | $53.60 | 134 |
| 2026-04-14 | 53.16 | $53.68 | 400 |
| 2026-04-13 | 52.95 | $53.49 | 1400 |
| 2026-04-10 | 52.77 | $53.23 | 510 |
| 2026-04-09 | 52.63 | $53.23 | 200 |
| 2026-04-08 | 52.46 | $53.04 | 712 |
| 2026-04-07 | 52.31 | $52.61 | 815 |
| 2026-04-06 | 52.28 | $52.56 | 400 |
| 2026-04-02 | 52.26 | $52.55 | 1045 |
| 2026-04-01 | 52.24 | $52.51 | 4403 |
| 2026-03-31 | 52.24 | $52.67 | 200 |
| 2026-03-30 | 52.20 | $52.28 | 3322 |
| 2026-03-27 | 52.28 | $52.19 | 200 |
| 2026-03-26 | 52.41 | $52.41 | 500 |
| 2026-03-25 | 52.51 | $52.84 | 1409 |
| 2026-03-24 | 52.50 | $52.49 | 100 |
| 2026-03-23 | 52.61 | $52.69 | 512 |
| 2026-03-20 | 52.69 | $52.35 | 1409 |
| 2026-03-19 | 52.90 | $52.96 | 5400 |
| 2026-03-18 | 52.97 | $52.89 | 1810 |
| 2026-03-17 | 53.08 | $53.19 | 300 |
| 2026-03-16 | 53.13 | $53.06 | 1208 |
| 2026-03-13 | 53.23 | $52.88 | 2306 |
| 2026-03-12 | 53.42 | $53.06 | 900 |
| 2026-03-11 | 53.60 | $53.45 | 1100 |
| 2026-03-10 | 53.70 | $53.56 | 1000 |
| 2026-03-09 | 53.79 | $53.58 | 300 |
| 2026-03-06 | 53.89 | $53.46 | 3113 |
| 2026-03-05 | 54.05 | $53.73 | 1643 |
| 2026-03-04 | 54.17 | $53.91 | 924 |
| 2026-03-03 | 54.25 | $53.82 | 2114 |
| 2026-03-02 | 54.38 | $53.99 | 7400 |
| 2026-02-27 | 54.48 | $54.45 | 4540 |
| 2026-02-26 | 54.46 | $54.41 | 1100 |
| 2026-02-25 | 54.44 | $54.44 | 4900 |
| 2026-02-24 | 54.40 | $54.41 | 1800 |
| 2026-02-23 | 54.36 | $54.38 | 1000 |
| 2026-02-20 | 54.32 | $54.36 | 7100 |
| 2026-02-19 | 54.28 | $54.32 | 307 |
| 2026-02-18 | 54.24 | $54.37 | 2900 |
| 2026-02-17 | 54.17 | $54.34 | 2700 |
| 2026-02-13 | 54.10 | $54.23 | 3939 |
| 2026-02-12 | 54.04 | $54.14 | 5900 |
| 2026-02-11 | 54.00 | $54.08 | 6011 |
| 2026-02-10 | 53.97 | $54.06 | 2000 |
| 2026-02-09 | 53.94 | $53.99 | 2918 |
| 2026-02-06 | 53.92 | $53.91 | 1000 |
| 2026-02-05 | 53.93 | $53.84 | 4642 |
| 2026-02-04 | 53.96 | $53.80 | 2800 |
| 2026-02-03 | 54.01 | $53.78 | 10100 |
| 2026-02-02 | 54.07 | $53.96 | 1900 |
| 2026-01-30 | 54.09 | $54.14 | 2526 |
| 2026-01-29 | 54.06 | $54.08 | 3016 |
| 2026-01-28 | 54.04 | $54.06 | 1138 |
| 2026-01-27 | 54.02 | $54.09 | 437 |
| 2026-01-26 | 53.98 | $54.10 | 1311 |
| 2026-01-23 | 53.94 | $54.06 | 400 |
| 2026-01-22 | 53.89 | $53.97 | 600 |
| 2026-01-21 | 53.87 | $53.93 | 447 |
| 2026-01-20 | 53.85 | $53.67 | 1045 |
| 2026-01-16 | 53.91 | $53.90 | 1600 |
| 2026-01-15 | 53.91 | $53.97 | 800 |
| 2026-01-14 | 53.89 | $53.96 | 1236 |
| 2026-01-13 | 53.87 | $53.84 | 1100 |
| 2026-01-12 | 53.88 | $53.94 | 1700 |
| 2026-01-09 | 53.87 | $53.90 | 1039 |
| 2026-01-08 | 53.86 | $53.77 | 305 |
| 2026-01-07 | 53.90 | $53.89 | 5500 |
| 2026-01-06 | 53.90 | $53.96 | 2148 |
| 2026-01-05 | 53.88 | $53.94 | 1500 |
| 2026-01-02 | 53.87 | $53.88 | 2300 |
| 2025-12-31 | 53.88 | $53.92 | 1600 |
| 2025-12-30 | 53.87 | $53.96 | 1800 |
| 2025-12-29 | 53.85 | $53.99 | 1700 |
| 2025-12-26 | 53.82 | $53.92 | 7600 |
| 2025-12-24 | 53.81 | $53.93 | 2500 |
| 2025-12-23 | 53.79 | $53.78 | 648 |
| 2025-12-22 | 53.81 | $53.79 | 6000 |
| 2025-12-19 | 53.84 | $53.77 | 100 |
| 2025-12-18 | 53.88 | $54.12 | 547 |
| 2025-12-17 | 53.83 | $53.91 | 922 |
| 2025-12-16 | 53.83 | $54.01 | 400 |
| 2025-12-15 | 53.80 | $53.94 | 300 |
| 2025-12-12 | 53.79 | $53.91 | 1928 |
| 2025-12-11 | 53.78 | $53.92 | 1500 |
| 2025-12-10 | 53.78 | $53.85 | 2400 |
| 2025-12-09 | 53.80 | $53.68 | 2000 |
| 2025-12-08 | 53.88 | $53.71 | 400 |
| 2025-12-05 | 53.98 | $53.86 | 101 |
| 2025-12-04 | 54.05 | $53.94 | 1600 |
| 2025-12-03 | 54.11 | $53.98 | 344 |
| 2025-12-02 | 54.17 | $53.88 | 1030 |
| 2025-12-01 | 54.27 | $53.74 | 500 |
| 2025-11-28 | 54.45 | $54.57 | 600 |
| 2025-11-26 | 54.40 | $54.59 | 326 |
| 2025-11-25 | 54.33 | $54.51 | 128 |
| 2025-11-24 | 54.27 | $54.44 | 449 |
| 2025-11-21 | 54.22 | $54.32 | 2100 |
| 2025-11-20 | 54.20 | $54.22 | 4701 |
| 2025-11-19 | 54.20 | $54.22 | 2047 |
| 2025-11-18 | 54.21 | $54.22 | 936 |
| 2025-11-17 | 54.22 | $54.18 | 5109 |
| 2025-11-14 | 54.24 | $54.19 | 100 |
| 2025-11-13 | 54.27 | $54.19 | 300 |
| 2025-11-12 | 54.30 | $54.38 | 100 |
| 2025-11-11 | 54.28 | $54.39 | 209 |
| 2025-11-10 | 54.25 | $54.27 | 702 |
| 2025-11-07 | 54.25 | $54.17 | 100 |
| 2025-11-06 | 54.29 | $54.11 | 1323 |
| 2025-11-05 | 54.35 | $54.03 | 1100 |
| 2025-11-04 | 54.44 | $54.13 | 800 |
| 2025-11-03 | 54.53 | $54.17 | 300 |
| 2025-10-31 | 54.62 | $54.61 | 200 |
| 2025-10-30 | 54.59 | $54.48 | 649 |
| 2025-10-29 | 54.59 | $54.55 | 509 |
| 2025-10-28 | 54.56 | $54.74 | 100 |
| 2025-10-27 | 54.47 | $54.76 | 400 |
| 2025-10-24 | 54.34 | $54.44 | 1114 |
| 2025-10-23 | 54.29 | $54.31 | 600 |
| 2025-10-22 | 54.27 | $54.38 | 2300 |
| 2025-10-21 | 54.22 | $54.45 | 100 |
| 2025-10-20 | 54.13 | $54.37 | 600 |
| 2025-10-17 | 54.05 | $54.21 | 801 |
| 2025-10-16 | 53.99 | $54.22 | 1100 |
| 2025-10-15 | 53.93 | $54.11 | 400 |
| 2025-10-14 | 53.89 | $53.99 | 2100 |
| 2025-10-13 | 53.87 | $54.01 | 2400 |
| 2025-10-10 | 53.85 | $53.69 | 310 |
| 2025-10-09 | 53.92 | $53.86 | 2500 |
| 2025-10-08 | 53.96 | $53.93 | 1035 |
| 2025-10-07 | 53.98 | $53.89 | 800 |
| 2025-10-06 | 54.02 | $53.90 | 400 |
| 2025-10-03 | 54.07 | $53.99 | 801 |
| 2025-10-02 | 54.10 | $53.97 | 128 |
| 2025-10-01 | 54.14 | $53.95 | 1600 |
| 2025-09-30 | 54.19 | $54.04 | 300 |
| 2025-09-29 | 54.22 | $54.09 | 1300 |
| 2025-09-26 | 54.24 | $54.07 | 1441 |
| 2025-09-25 | 54.27 | $54.09 | 500 |
| 2025-09-24 | 54.30 | $54.23 | 300 |
| 2025-09-23 | 54.28 | $54.26 | 509 |
| 2025-09-22 | 54.25 | $54.15 | 1417 |
| 2025-09-19 | 54.24 | $54.09 | 428 |
| 2025-09-18 | 54.25 | $54.07 | 134 |
| 2025-09-17 | 54.26 | $54.23 | 824 |
| 2025-09-16 | 54.22 | $54.27 | 711 |
| 2025-09-15 | 54.15 | $54.28 | 300 |
| 2025-09-12 | 54.06 | $54.16 | 827 |
| 2025-09-11 | 53.99 | $54.23 | 707 |
| 2025-09-10 | 53.87 | $54.08 | 100 |
| 2025-09-09 | 53.78 | $53.85 | 340 |
| 2025-09-08 | 53.73 | $53.92 | 1100 |
| 2025-09-05 | 53.64 | $53.88 | 700 |
| 2025-09-04 | 53.55 | $53.57 | 409 |
| 2025-09-03 | 53.54 | $53.41 | 500 |
| 2025-09-02 | 53.57 | $53.22 | 1300 |
| 2025-08-29 | 53.67 | $53.67 | 100 |
| 2025-08-28 | 53.65 | $53.76 | 2400 |
| 2025-08-27 | 53.59 | $53.48 | 145 |
| 2025-08-26 | 53.60 | $53.51 | 208 |
| 2025-08-25 | 53.60 | $53.50 | 900 |
| 2025-08-22 | 53.60 | $53.64 | 59900 |
| 2025-08-21 | 53.56 | $53.37 | 527 |
| 2025-08-20 | 53.59 | $53.50 | 1011 |
| 2025-08-19 | 53.58 | $53.56 | 1000 |
| 2025-08-18 | 53.54 | $53.51 | 1200 |
| 2025-08-15 | 53.52 | $53.48 | 2300 |
| 2025-08-14 | 53.49 | $53.55 | 800 |
| 2025-08-13 | 53.43 | $53.60 | 500 |
| 2025-08-12 | 53.34 | $53.42 | 1200 |
| 2025-08-11 | 53.28 | $53.30 | 300 |
| 2025-08-08 | 53.25 | $53.26 | 338 |
| 2025-08-07 | 53.22 | $53.22 | 2038 |
| 2025-08-06 | 53.19 | $53.19 | 3109 |
| 2025-08-05 | 53.16 | $53.16 | 2300 |
| 2025-08-04 | 53.13 | $53.17 | 400 |
| 2025-08-01 | 53.09 | $53.00 | 700 |
| 2025-07-31 | 53.10 | $53.10 | 200 |
| 2025-07-30 | 53.07 | $53.10 | 900 |
| 2025-07-29 | 53.04 | $53.19 | 100 |
| 2025-07-28 | 52.96 | $53.03 | 1100 |
| 2025-07-25 | 52.92 | $53.05 | 1100 |
| 2025-07-24 | 52.86 | $52.92 | 900 |
| 2025-07-23 | 52.82 | $52.94 | 400 |
| 2025-07-22 | 52.77 | $52.94 | 300 |
| 2025-07-21 | 52.71 | $52.82 | 622 |
| 2025-07-18 | 52.67 | $52.69 | 338 |
| 2025-07-17 | 52.67 | $52.58 | 200 |
| 2025-07-16 | 52.70 | $52.54 | 809 |
| 2025-07-15 | 52.74 | $52.50 | 100 |
| 2025-07-14 | 52.80 | $52.63 | 109 |
| 2025-07-11 | 52.84 | $52.63 | 700 |
| 2025-07-10 | 52.88 | $52.80 | 2025 |
| 2025-07-09 | 52.88 | $52.82 | 121 |
| 2025-07-08 | 52.86 | $52.53 | 321 |
| 2025-07-07 | 52.93 | $52.67 | 908 |
| 2025-07-03 | 52.97 | $52.87 | 1128 |
| 2025-07-02 | 52.94 | $52.82 | 1400 |
| 2025-07-01 | 52.92 | $52.82 | 2345 |
| 2025-06-30 | 52.90 | $53.04 | 617 |
| 2025-06-27 | 52.79 | $52.83 | 1900 |
| 2025-06-26 | 52.72 | $52.87 | 1721 |
| 2025-06-25 | 52.62 | $52.71 | 500 |
| 2025-06-24 | 52.55 | $52.73 | 1122 |
| 2025-06-23 | 52.45 | $52.51 | 4331 |
| 2025-06-20 | 52.39 | $52.38 | 1600 |
| 2025-06-18 | 52.36 | $52.30 | 1000 |
| 2025-06-17 | 52.35 | $52.27 | 1214 |
| 2025-06-16 | 52.34 | $52.24 | 801 |
| 2025-06-13 | 52.34 | $52.24 | 800 |
| 2025-06-12 | 52.33 | $52.46 | 1600 |
| 2025-06-11 | 52.25 | $52.41 | 6600 |
| 2025-06-10 | 52.16 | $52.24 | 500 |
| 2025-06-09 | 52.11 | $52.08 | 303 |
| 2025-06-06 | 52.10 | $51.99 | 516 |
| 2025-06-05 | 52.11 | $52.05 | 1914 |
| 2025-06-04 | 52.10 | $52.13 | 3225 |
| 2025-06-03 | 52.06 | $51.94 | 1600 |
| 2025-06-02 | 52.07 | $51.86 | 200 |
| 2025-05-30 | 52.10 | $52.18 | 200 |
| 2025-05-29 | 52.04 | $52.14 | 641 |
| 2025-05-28 | 51.98 | $51.97 | 1100 |
| 2025-05-27 | 51.95 | $52.04 | 12600 |
| 2025-05-23 | 51.90 | $51.78 | 1647 |
| 2025-05-22 | 51.91 | $51.77 | 200 |
| 2025-05-21 | 51.93 | $51.62 | 800 |
| 2025-05-20 | 52.00 | $51.93 | 2502 |
| 2025-05-19 | 51.98 | $52.04 | 1100 |
| 2025-05-16 | 51.92 | $51.99 | 1541 |
| 2025-05-15 | 51.86 | $51.90 | 2100 |
| 2025-05-14 | 51.82 | $51.80 | 116 |
| 2025-05-13 | 51.80 | $51.93 | 100 |
| 2025-05-12 | 51.72 | $51.87 | 504 |
| 2025-05-09 | 51.66 | $51.56 | 10600 |
| 2025-05-08 | 51.67 | $51.57 | 304 |
| 2025-05-07 | 51.69 | $51.65 | 12400 |
| 2025-05-06 | 51.68 | $51.60 | 1929 |
| 2025-05-05 | 51.68 | $51.44 | 1302 |
| 2025-05-02 | 51.74 | $51.55 | 339 |
| 2025-05-01 | 51.77 | $51.62 | 844 |
| 2025-04-30 | 51.78 | $51.97 | 2500 |
| 2025-04-29 | 51.69 | $52.16 | 300 |
| 2025-04-28 | 51.51 | $52.12 | 500 |
| 2025-04-25 | 51.31 | $52.00 | 2724 |
| 2025-04-24 | 51.11 | $51.87 | 600 |
| 2025-04-23 | 50.91 | $51.43 | 200 |
| 2025-04-22 | 50.80 | $51.24 | 2900 |
| 2025-04-21 | 50.74 | $50.86 | 2700 |
| 2025-04-17 | 50.80 | $51.29 | 6200 |
| 2025-04-16 | 50.73 | $51.18 | 1109 |
| 2025-04-15 | 50.70 | $51.18 | 747 |
| 2025-04-14 | 50.67 | $50.96 | 2446 |
| 2025-04-11 | 50.70 | $50.60 | 1012 |
| 2025-04-10 | 50.87 | $50.46 | 1100 |
| 2025-04-09 | 51.14 | $51.31 | 3700 |
| 2025-04-08 | 51.19 | $50.26 | 4300 |
| 2025-04-07 | 51.60 | $50.74 | 13000 |
| 2025-04-04 | 51.95 | $51.41 | 2200 |
| 2025-04-03 | 52.17 | $51.99 | 800 |
| 2025-04-02 | 52.26 | $52.19 | 700 |
| 2025-04-01 | 52.30 | $52.22 | 200 |
| 2025-03-31 | 52.34 | $52.36 | 3531 |
| 2025-03-28 | 52.35 | $52.28 | 1727 |
| 2025-03-27 | 52.39 | $52.23 | 1900 |
| 2025-03-26 | 52.45 | $52.29 | 3619 |
| 2025-03-25 | 52.50 | $52.49 | 4100 |
| 2025-03-24 | 52.50 | $52.46 | 1900 |
| 2025-03-21 | 52.52 | $52.53 | 1000 |
| 2025-03-20 | 52.51 | $52.60 | 2001 |
| 2025-03-19 | 52.48 | $52.66 | 2000 |
| 2025-03-18 | 52.42 | $52.47 | 7111 |
| 2025-03-17 | 52.41 | $52.42 | 4300 |
| 2025-03-14 | 52.42 | $52.34 | 2200 |
| 2025-03-13 | 52.45 | $52.28 | 2200 |
| 2025-03-12 | 52.51 | $52.36 | 6200 |
| 2025-03-11 | 52.55 | $52.34 | 1700 |
| 2025-03-10 | 52.61 | $52.44 | 1511 |
| 2025-03-07 | 52.65 | $52.44 | 340 |
| 2025-03-06 | 52.69 | $52.36 | 2000 |
| 2025-03-05 | 52.77 | $52.55 | 400 |
| 2025-03-04 | 52.80 | $52.61 | 4116 |
| 2025-03-03 | 52.82 | $52.62 | 3026 |
| 2025-02-28 | 52.83 | $53.00 | 1430 |
| 2025-02-27 | 52.72 | $52.74 | 841 |
| 2025-02-26 | 52.67 | $52.88 | 2300 |
| 2025-02-25 | 52.55 | $52.75 | 2500 |
| 2025-02-24 | 52.46 | $52.48 | 732 |
| 2025-02-21 | 52.42 | $52.43 | 300 |
| 2025-02-20 | 52.39 | $52.38 | 143 |
| 2025-02-19 | 52.37 | $52.31 | 2200 |
| 2025-02-18 | 52.36 | $52.26 | 1217 |
| 2025-02-14 | 52.36 | $52.45 | 2746 |
| 2025-02-13 | 52.31 | $52.31 | 2100 |
| 2025-02-12 | 52.28 | $51.97 | 8927 |
| 2025-02-11 | 52.35 | $52.15 | 4326 |
| 2025-02-10 | 52.38 | $52.23 | 1300 |
| 2025-02-07 | 52.39 | $52.23 | 7225 |
| 2025-02-06 | 52.40 | $52.41 | 2200 |
| 2025-02-05 | 52.35 | $52.41 | 1433 |
| 2025-02-04 | 52.29 | $52.20 | 4500 |
| 2025-02-03 | 52.28 | $52.00 | 1943 |
| 2025-01-31 | 52.33 | $52.27 | 400 |
| 2025-01-30 | 52.30 | $52.40 | 1000 |
| 2025-01-29 | 52.22 | $52.28 | 804 |
| 2025-01-28 | 52.16 | $52.33 | 1543 |
| 2025-01-27 | 52.07 | $52.31 | 1700 |
| 2025-01-24 | 51.96 | $52.15 | 1000 |
| 2025-01-23 | 51.88 | $52.06 | 200 |
| 2025-01-22 | 51.81 | $52.09 | 3700 |
| 2025-01-21 | 51.72 | $52.13 | 4400 |
| 2025-01-17 | 51.59 | $51.93 | 900 |
| 2025-01-16 | 51.50 | $51.86 | 900 |
| 2025-01-15 | 51.42 | $51.84 | 1902 |
| 2025-01-14 | 51.33 | $51.40 | 121 |
| 2025-01-13 | 51.37 | $51.38 | 800 |
| 2025-01-10 | 51.42 | $51.41 | 933 |
| 2025-01-08 | 51.48 | $51.61 | 1830 |
| 2025-01-07 | 51.50 | $51.60 | 4448 |
| 2025-01-06 | 51.53 | $51.75 | 3200 |
| 2025-01-03 | 51.52 | $51.76 | 805 |
| 2025-01-02 | 51.51 | $51.71 | 720 |
| 2024-12-31 | 51.52 | $51.50 | 2539 |
| 2024-12-30 | 51.61 | $51.69 | 600 |
| 2024-12-27 | 51.66 | $51.66 | 234 |
| 2024-12-26 | 51.74 | $51.77 | 1100 |
| 2024-12-24 | 51.81 | $51.79 | 100 |
| 2024-12-23 | 51.88 | $51.63 | 4222 |
| 2024-12-20 | 52.04 | $51.79 | 1810 |
| 2024-12-19 | 52.18 | $51.50 | 634 |
| 2024-12-18 | 52.44 | $51.67 | 4300 |
| 2024-12-17 | 52.71 | $52.50 | 1236 |
| 2024-12-16 | 52.78 | $52.53 | 2000 |
| 2024-12-13 | 52.86 | $52.51 | 145 |
| 2024-12-12 | 52.95 | $52.70 | 1400 |
| 2024-12-11 | 53.01 | $52.91 | 300 |
| 2024-12-10 | 53.01 | $52.94 | 600 |
| 2024-12-09 | 53.00 | $53.01 | 2734 |
| 2024-12-06 | 52.96 | $53.11 | 2024 |
| 2024-12-05 | 52.88 | $52.96 | 1230 |
| 2024-12-04 | 52.83 | $52.90 | 1249 |
| 2024-12-03 | 52.79 | $52.75 | 400 |
| 2024-12-02 | 52.78 | $52.68 | 22700 |
| 2024-11-29 | 52.79 | $53.10 | 1100 |
| 2024-11-27 | 52.68 | $52.97 | 444 |
| 2024-11-26 | 52.58 | $52.83 | 1300 |
| 2024-11-25 | 52.50 | $52.88 | 1737 |
| 2024-11-22 | 52.39 | $52.47 | 1400 |
| 2024-11-21 | 52.39 | $52.55 | 2100 |
| 2024-11-20 | 52.37 | $52.56 | 3236 |
| 2024-11-19 | 52.34 | $52.56 | 3200 |
| 2024-11-18 | 52.31 | $52.36 | 3429 |
| 2024-11-15 | 52.34 | $52.37 | 3735 |
| 2024-11-14 | 52.38 | $52.40 | 2031 |
| 2024-11-13 | 52.41 | $52.49 | 3900 |
| 2024-11-12 | 52.44 | $52.41 | 9200 |
| 2024-11-11 | 52.49 | $52.73 | 9134 |
| 2024-11-08 | 52.46 | $52.83 | 1000 |
| 2024-11-07 | 52.40 | $52.86 | 3200 |
| 2024-11-06 | 52.32 | $52.34 | 2400 |
| 2024-11-05 | 52.39 | $52.48 | 3008 |
| 2024-11-04 | 52.44 | $52.39 | 348 |
| 2024-11-01 | 52.54 | $52.24 | 400 |
| 2024-10-31 | 52.70 | $52.74 | 3900 |
| 2024-10-30 | 52.75 | $52.89 | 2343 |
| 2024-10-29 | 52.77 | $53.00 | 2828 |
| 2024-10-28 | 52.76 | $52.86 | 1500 |
| 2024-10-25 | 52.79 | $52.86 | 500 |
| 2024-10-24 | 52.84 | $52.82 | 1421 |
| 2024-10-23 | 52.92 | $52.75 | 1700 |
| 2024-10-22 | 53.04 | $52.87 | 1521 |
| 2024-10-21 | 53.15 | $52.99 | 1700 |
| 2024-10-18 | 53.24 | $53.36 | 1400 |
| 2024-10-17 | 53.25 | $53.24 | 3100 |
| 2024-10-16 | 53.30 | $53.52 | 500 |
| 2024-10-15 | 53.27 | $53.41 | 629 |
| 2024-10-14 | 53.28 | $53.30 | 936 |
| 2024-10-11 | 53.32 | $53.26 | 1200 |
| 2024-10-10 | 53.38 | $53.24 | 1626 |
| 2024-10-09 | 53.47 | $53.28 | 3136 |
| 2024-10-08 | 53.57 | $53.32 | 2541 |
| 2024-10-07 | 53.68 | $53.27 | 3407 |
| 2024-10-04 | 53.83 | $53.43 | 741 |
| 2024-10-03 | 53.95 | $53.64 | 1616 |
| 2024-10-02 | 54.04 | $53.78 | 69216 |
| 2024-10-01 | 54.10 | $53.91 | 720 |
| 2024-09-30 | 54.12 | $54.15 | 2408 |
| 2024-09-27 | 54.07 | $54.00 | 1725 |
| 2024-09-26 | 54.06 | $53.93 | 1700 |
| 2024-09-25 | 54.06 | $53.90 | 3104 |
| 2024-09-24 | 54.06 | $53.97 | 1602 |
| 2024-09-23 | 54.04 | $53.86 | 1200 |
| 2024-09-20 | 54.05 | $54.01 | 1500 |
| 2024-09-19 | 54.00 | $54.11 | 2504 |
| 2024-09-18 | 53.91 | $53.93 | 10900 |
| 2024-09-17 | 53.85 | $53.98 | 1900 |
| 2024-09-16 | 53.75 | $53.97 | 800 |
| 2024-09-13 | 53.64 | $53.76 | 1500 |
| 2024-09-12 | 53.56 | $53.57 | 1100 |
| 2024-09-11 | 53.52 | $53.61 | 2200 |
| 2024-09-10 | 53.46 | $53.40 | 641 |
| 2024-09-09 | 53.44 | $53.42 | 12800 |
| 2024-09-06 | 53.41 | $53.27 | 3514 |
| 2024-09-05 | 53.43 | $53.35 | 1500 |
| 2024-09-04 | 53.41 | $53.21 | 1900 |
| 2024-09-03 | 53.43 | $52.99 | 3400 |
| 2024-08-30 | 53.52 | $53.40 | 1500 |
| 2024-08-29 | 53.50 | $53.33 | 1300 |
| 2024-08-28 | 53.49 | $53.33 | 2700 |
| 2024-08-27 | 53.47 | $53.40 | 3400 |
| 2024-08-26 | 53.42 | $53.38 | 2203 |
| 2024-08-23 | 53.36 | $53.54 | 8800 |
| 2024-08-22 | 53.23 | $53.08 | 1400 |
| 2024-08-21 | 53.21 | $53.39 | 700 |
| 2024-08-20 | 53.09 | $53.30 | 2502 |
| 2024-08-19 | 52.96 | $53.15 | 2829 |
| 2024-08-16 | 52.85 | $53.02 | 1600 |
| 2024-08-15 | 52.74 | $52.87 | 1514 |
| 2024-08-14 | 52.66 | $52.91 | 1000 |
| 2024-08-13 | 52.55 | $52.79 | 500 |
| 2024-08-12 | 52.45 | $52.55 | 228 |
| 2024-08-09 | 52.41 | $52.49 | 636 |
| 2024-08-08 | 52.36 | $52.35 | 1000 |
| 2024-08-07 | 52.36 | $52.13 | 500 |
| 2024-08-06 | 52.42 | $52.07 | 700 |
| 2024-08-05 | 52.51 | $52.27 | 6900 |
| 2024-08-02 | 52.56 | $52.77 | 5444 |
| 2024-08-01 | 52.45 | $52.46 | 8100 |
| 2024-07-31 | 52.42 | $52.63 | 23400 |
| 2024-07-30 | 52.32 | $52.45 | 9341 |
| 2024-07-29 | 52.26 | $52.40 | 52300 |
| 2024-07-26 | 52.19 | $52.26 | 14201 |
| 2024-07-25 | 52.16 | $52.02 | 840 |
| 2024-07-24 | 52.20 | $51.96 | 1235 |
| 2024-07-23 | 52.26 | $52.19 | 1800 |
| 2024-07-22 | 52.26 | $52.18 | 2500 |
| 2024-07-19 | 52.26 | $52.05 | 700 |
| 2024-07-18 | 52.30 | $52.16 | 1200 |
| 2024-07-17 | 52.31 | $52.34 | 5300 |
| 2024-07-16 | 52.27 | $52.45 | 416 |
| 2024-07-15 | 52.17 | $52.27 | 1000 |
| 2024-07-12 | 52.12 | $52.41 | 815 |
| 2024-07-11 | 52.00 | $52.36 | 2000 |
| 2024-07-10 | 51.88 | $52.08 | 248 |
| 2024-07-09 | 51.81 | $51.89 | 700 |
| 2024-07-08 | 51.79 | $51.99 | 1100 |
| 2024-07-05 | 51.74 | $51.99 | 500 |
| 2024-07-03 | 51.67 | $51.72 | 1600 |
| 2024-07-02 | 51.68 | $51.45 | 937 |
| 2024-07-01 | 51.77 | $51.22 | 1437 |
| 2024-06-28 | 51.96 | $51.69 | 915 |
| 2024-06-27 | 52.04 | $51.97 | 300 |
| 2024-06-26 | 52.05 | $51.92 | 619 |
| 2024-06-25 | 52.07 | $52.10 | 400 |
| 2024-06-24 | 52.04 | $52.06 | 1600 |
| 2024-06-21 | 52.02 | $52.04 | 613 |
| 2024-06-20 | 52.00 | $52.00 | 914 |
| 2024-06-18 | 51.98 | $52.13 | 603 |
| 2024-06-17 | 51.91 | $51.88 | 900 |
| 2024-06-14 | 51.91 | $51.99 | 232 |
| 2024-06-13 | 51.88 | $52.07 | 300 |
| 2024-06-12 | 51.80 | $51.89 | 604 |
| 2024-06-11 | 51.77 | $51.75 | 1800 |
| 2024-06-10 | 51.78 | $51.58 | 200 |
| 2024-06-07 | 51.85 | $51.60 | 217 |
| 2024-06-06 | 51.92 | $51.91 | 1200 |
| 2024-06-05 | 51.90 | $51.98 | 500 |
| 2024-06-04 | 51.86 | $51.87 | 119 |
| 2024-06-03 | 51.84 | $51.79 | 543 |
| 2024-05-31 | 51.85 | $51.98 | 6500 |
| 2024-05-30 | 51.79 | $51.69 | 1747 |
| 2024-05-29 | 51.81 | $51.44 | 500 |
| 2024-05-28 | 51.92 | $51.59 | 800 |
| 2024-05-24 | 52.00 | $51.81 | 1400 |
| 2024-05-23 | 52.02 | $51.67 | 400 |
| 2024-05-22 | 52.10 | $51.93 | 1407 |
| 2024-05-21 | 52.10 | $52.07 | 1030 |
| 2024-05-20 | 52.05 | $52.05 | 8500 |
| 2024-05-17 | 52.00 | $51.98 | 1000 |
| 2024-05-16 | 51.95 | $52.11 | 1500 |
| 2024-05-15 | 51.85 | $52.22 | 1600 |
| 2024-05-14 | 51.69 | $51.79 | 16000 |
| 2024-05-13 | 51.63 | $51.69 | 2000 |
| 2024-05-10 | 51.59 | $51.65 | 300 |
| 2024-05-09 | 51.55 | $51.81 | 8600 |
| 2024-05-08 | 51.45 | $51.64 | 1334 |
| 2024-05-07 | 51.38 | $51.77 | 1314 |
| 2024-05-06 | 51.25 | $51.71 | 1100 |
| 2024-05-03 | 51.12 | $51.59 | 100 |
| 2024-05-02 | 51.00 | $51.24 | 400 |
| 2024-05-01 | 50.96 | $50.93 | 539 |
| 2024-04-30 | 51.02 | $51.05 | 1500 |
| 2024-04-29 | 51.06 | $51.40 | 17100 |
| 2024-04-26 | 51.00 | $51.21 | 2313 |
| 2024-04-25 | 51.00 | $51.06 | 2000 |
| 2024-04-24 | 51.04 | $51.14 | 11400 |
| 2024-04-23 | 51.07 | $51.39 | 1800 |
| 2024-04-22 | 51.03 | $51.32 | 248 |
| 2024-04-19 | 51.02 | $51.14 | 1000 |
| 2024-04-18 | 51.06 | $51.04 | 800 |
| 2024-04-17 | 51.15 | $51.08 | 823 |
| 2024-04-16 | 51.24 | $50.81 | 1117 |
| 2024-04-15 | 51.45 | $50.90 | 1300 |
| 2024-04-12 | 51.68 | $51.38 | 319 |
| 2024-04-11 | 51.81 | $51.39 | 421 |
| 2024-04-10 | 51.97 | $51.61 | 33200 |
| 2024-04-09 | 52.09 | $52.20 | 2842 |
| 2024-04-08 | 52.05 | $51.99 | 3900 |
| 2024-04-05 | 52.06 | $52.00 | 340 |
| 2024-04-04 | 52.08 | $51.93 | 2100 |
| 2024-04-03 | 52.12 | $51.93 | 100 |
| 2024-04-02 | 52.16 | $51.81 | 540 |
| 2024-04-01 | 52.25 | $51.84 | 2144 |
| 2024-03-28 | 52.35 | $52.28 | 10600 |
| 2024-03-27 | 52.33 | $52.44 | 521 |
| 2024-03-26 | 52.25 | $52.30 | 700 |
| 2024-03-25 | 52.20 | $52.26 | 149 |
| 2024-03-22 | 52.14 | $52.34 | 2100 |
| 2024-03-21 | 52.04 | $52.17 | 7400 |
| 2024-03-20 | 51.97 | $52.08 | 6500 |
| 2024-03-19 | 51.91 | $51.88 | 314 |
| 2024-03-18 | 51.90 | $51.70 | 1700 |
| 2024-03-15 | 51.94 | $51.66 | 3124 |
| 2024-03-14 | 52.00 | $51.76 | 1200 |
| 2024-03-13 | 52.04 | $51.99 | 5100 |
| 2024-03-12 | 52.02 | $51.96 | 1500 |
| 2024-03-11 | 51.99 | $52.02 | 900 |
| 2024-03-08 | 51.93 | $52.08 | 200 |
| 2024-03-07 | 51.84 | $52.04 | 300 |
| 2024-03-06 | 51.75 | $51.88 | 105 |
| 2024-03-05 | 51.67 | $51.78 | 1121 |
| 2024-03-04 | 51.62 | $51.66 | 100 |
| 2024-03-01 | 51.58 | $51.72 | 513 |
| 2024-02-29 | 51.52 | $51.72 | 1200 |
| 2024-02-28 | 51.45 | $51.60 | 100 |
| 2024-02-27 | 51.39 | $51.46 | 803 |
| 2024-02-26 | 51.37 | $51.55 | 544 |
| 2024-02-23 | 51.31 | $51.65 | 1100 |
| 2024-02-22 | 51.21 | $51.41 | 200 |
| 2024-02-21 | 51.16 | $51.21 | 722 |
| 2024-02-20 | 51.17 | $51.25 | 400 |
| 2024-02-16 | 51.17 | $51.22 | 100 |
| 2024-02-15 | 51.18 | $51.45 | 345 |
| 2024-02-14 | 51.12 | $51.12 | 700 |
| 2024-02-13 | 51.15 | $50.87 | 800 |
| 2024-02-12 | 51.27 | $51.36 | 1006 |
| 2024-02-09 | 51.27 | $51.29 | 2116 |
| 2024-02-08 | 51.28 | $51.29 | 100 |
| 2024-02-07 | 51.30 | $51.35 | 1400 |
| 2024-02-06 | 51.31 | $51.37 | 1700 |
| 2024-02-05 | 51.31 | $51.04 | 1800 |
| 2024-02-02 | 51.41 | $51.38 | 1300 |
| 2024-02-01 | 51.44 | $51.70 | 1322 |
| 2024-01-31 | 51.36 | $51.60 | 100 |
| 2024-01-30 | 51.30 | $51.62 | 500 |
| 2024-01-29 | 51.22 | $51.53 | 200 |
| 2024-01-26 | 51.15 | $51.38 | 100 |
| 2024-01-25 | 51.12 | $51.33 | — |
| 2024-01-24 | 51.10 | $51.01 | 147 |
| 2024-01-23 | 51.18 | $51.13 | 104 |
| 2024-01-22 | 51.23 | $51.29 | — |
| 2024-01-19 | 51.25 | $51.26 | 434 |
| 2024-01-18 | 51.29 | $51.21 | 100 |
| 2024-01-17 | 51.35 | $51.14 | 100 |
| 2024-01-16 | 51.44 | $51.37 | 111 |
| 2024-01-12 | 51.48 | $51.72 | 425 |
| 2024-01-11 | 51.42 | $51.64 | 700 |
| 2024-01-10 | 51.37 | $51.30 | 600 |
| 2024-01-09 | 51.42 | $51.02 | 315 |
| 2024-01-08 | 51.56 | $51.16 | 400 |
| 2024-01-05 | 51.69 | $51.06 | 600 |
| 2024-01-04 | 51.88 | $51.27 | 700 |
| 2024-01-03 | 52.03 | $51.43 | 617 |
| 2024-01-02 | 52.16 | $51.54 | 325 |
| 2023-12-29 | 52.28 | $51.94 | 1513 |
| 2023-12-28 | 52.28 | $52.05 | 315 |
| 2023-12-27 | 52.25 | $52.16 | 600 |
| 2023-12-26 | 52.16 | $51.97 | 1000 |
| 2023-12-22 | 52.10 | $51.86 | 1900 |
| 2023-12-21 | 52.05 | $51.91 | 6711 |
| 2023-12-20 | 51.96 | $51.81 | 100 |
| 2023-12-19 | 51.88 | $51.77 | 212 |
| 2023-12-18 | 51.78 | $51.68 | 100 |
| 2023-12-15 | 51.68 | $51.66 | 106 |
| 2023-12-14 | 51.55 | $51.71 | 800 |
| 2023-12-13 | 51.37 | $51.58 | 125 |
| 2023-12-12 | 51.18 | $50.89 | 5317 |
| 2023-12-11 | 51.15 | $50.76 | 100 |
| 2023-12-08 | 51.15 | $50.82 | 100 |
| 2023-12-07 | 51.12 | $50.96 | 217 |
| 2023-12-06 | 51.03 | $50.94 | 201 |
| 2023-12-05 | 50.91 | $50.72 | 100 |
| 2023-12-04 | 50.83 | $50.51 | 1327 |
| 2023-12-01 | 50.78 | $50.75 | 100 |
| 2023-11-30 | 50.64 | $50.41 | 206 |
| 2023-11-29 | 50.57 | $50.73 | 917 |
| 2023-11-28 | 50.36 | $50.43 | 100 |
| 2023-11-27 | 50.20 | $50.18 | — |
| 2023-11-24 | 50.07 | $50.00 | 318 |
| 2023-11-22 | 49.96 | $50.07 | 100 |
| 2023-11-21 | 49.80 | $49.86 | 5501 |
| 2023-11-20 | 49.66 | $49.85 | 2800 |
| 2023-11-17 | 49.48 | $49.61 | 100 |
| 2023-11-16 | 49.33 | $49.49 | 100 |
| 2023-11-15 | 49.19 | $49.17 | — |
| 2023-11-14 | 49.11 | $49.41 | 300 |
| 2023-11-13 | 48.93 | $48.71 | — |
| 2023-11-10 | 48.92 | $48.87 | 200 |
| 2023-11-09 | 48.87 | $48.72 | 100 |
| 2023-11-08 | 48.84 | $49.07 | 100 |
| 2023-11-07 | 48.70 | $48.99 | 1030 |
| 2023-11-06 | 48.54 | $48.82 | 806 |
| 2023-11-03 | 48.41 | $49.11 | 100 |
| 2023-11-02 | 48.15 | $48.70 | 500 |
| 2023-11-01 | 47.97 | $48.29 | 400 |
| 2023-10-31 | 47.88 | $48.10 | 5400 |
| 2023-10-30 | 47.83 | $48.07 | 9400 |
| 2023-10-27 | 47.78 | $48.01 | — |
| 2023-10-26 | 47.75 | $48.02 | 103 |
| 2023-10-25 | 47.72 | $47.89 | 100 |
| 2023-10-24 | 47.72 | $48.19 | — |
| 2023-10-23 | 47.64 | $47.87 | 100 |
| 2023-10-20 | 47.64 | $47.67 | 100 |
| 2023-10-19 | 47.72 | $47.53 | 100 |
| 2023-10-18 | 47.86 | $47.77 | 100 |
| 2023-10-17 | 47.97 | $48.04 | 100 |
| 2023-10-16 | 48.02 | $48.26 | 100 |
| 2023-10-13 | 48.02 | $48.31 | 100 |
| 2023-10-12 | 48.02 | $48.21 | 100 |
| 2023-10-11 | 48.05 | $48.57 | 100 |
| 2023-10-10 | 47.98 | $48.33 | 100 |
| 2023-10-09 | 47.98 | $48.23 | 4 |
| 2023-10-06 | 48.02 | $48.06 | 100 |
| 2023-10-05 | 48.13 | $48.05 | 4 |
| 2023-10-04 | 48.29 | $48.05 | 100 |
| 2023-10-03 | 48.48 | $47.88 | 100 |
| 2023-10-02 | 48.78 | $48.32 | 600 |
| 2023-09-29 | 49.01 | $48.97 | 100 |
| 2023-09-28 | 49.10 | $49.00 | 100 |
| 2023-09-27 | 49.19 | $48.91 | 100 |
| 2023-09-26 | 49.35 | $49.06 | 100 |
| 2023-09-25 | 49.49 | $49.30 | — |
| 2023-09-22 | 49.59 | $49.51 | — |
| 2023-09-21 | 49.65 | $49.38 | — |
| 2023-09-20 | 49.76 | $49.76 | — |
| 2023-09-19 | 49.79 | $49.79 | — |
| 2023-09-18 | 49.81 | $49.84 | — |
| 2023-09-15 | 49.82 | $49.83 | 100 |
| 2023-09-14 | 49.83 | $49.92 | — |
| 2023-09-13 | 49.83 | $49.92 | 100 |
| 2023-09-12 | 49.83 | $49.88 | 106 |
| 2023-09-11 | 49.84 | $49.86 | 100 |
| 2023-09-08 | 49.87 | $49.92 | — |
| 2023-09-07 | 49.88 | $49.93 | — |
| 2023-09-06 | 49.90 | $49.70 | 100 |
| 2023-09-05 | 50.00 | $49.80 | — |
| 2023-09-01 | 50.09 | $50.10 | — |
| 2023-08-31 | 50.10 | $50.48 | 100 |
| 2023-08-30 | 50.00 | $50.43 | — |
| 2023-08-29 | 49.90 | $50.52 | 100 |
| 2023-08-28 | 49.75 | $50.13 | — |
| 2023-08-25 | 49.69 | $49.99 | 100 |
| 2023-08-24 | 49.68 | $49.94 | — |
| 2023-08-23 | 49.68 | $50.17 | — |
| 2023-08-22 | 49.62 | $49.58 | — |
| 2023-08-21 | 49.73 | $49.51 | 1 |
| 2023-08-18 | 49.90 | $49.76 | — |
| 2023-08-17 | 50.04 | $49.76 | 100 |
| 2023-08-16 | 50.21 | $49.87 | 100 |
| 2023-08-15 | 50.39 | $49.98 | — |
| 2023-08-14 | 50.57 | $50.29 | 100 |
| 2023-08-11 | 50.70 | $50.60 | — |
| 2023-08-10 | 50.76 | $50.73 | — |
| 2023-08-09 | 50.79 | $50.84 | 100 |
| 2023-08-08 | 50.80 | $50.78 | 100 |
| 2023-08-07 | 50.83 | $50.72 | — |
| 2023-08-04 | 50.89 | $50.81 | — |
| 2023-08-03 | 50.93 | $50.27 | 100 |
| 2023-08-02 | 51.16 | $50.63 | 100 |
| 2023-08-01 | 51.31 | $50.90 | 100 |
| 2023-07-31 | 51.41 | $51.47 | — |
| 2023-07-28 | 51.35 | $51.43 | — |
| 2023-07-27 | 51.29 | $51.00 | 100 |
| 2023-07-26 | 51.35 | $51.35 | 100 |
| 2023-07-25 | 51.30 | $51.25 | — |
| 2023-07-24 | 51.27 | $51.28 | 100 |
| 2023-07-21 | 51.23 | $51.21 | 146 |
| 2023-07-20 | 51.19 | $51.07 | 200 |
| 2023-07-19 | 51.19 | $51.36 | 200 |
| 2023-07-18 | 51.09 | $51.38 | — |
| 2023-07-17 | 50.96 | $51.17 | 1200 |
| 2023-07-14 | 50.87 | $51.11 | — |
| 2023-07-13 | 50.77 | $51.41 | 100 |
| 2023-07-12 | 50.56 | $50.95 | 100 |
| 2023-07-11 | 50.45 | $50.46 | 100 |
| 2023-07-10 | 50.47 | $50.22 | 100 |
| 2023-07-07 | 50.57 | $50.06 | — |
| 2023-07-06 | 50.74 | $50.07 | 100 |
| 2023-07-05 | 50.95 | $50.61 | 100 |
| 2023-07-03 | 51.03 | $50.84 | 100 |
| 2023-06-30 | 51.06 | $51.06 | 100 |
| 2023-06-29 | 51.01 | $50.77 | 100 |
| 2023-06-28 | 51.05 | $51.01 | 100 |
| 2023-06-27 | 51.01 | $50.97 | 100 |
| 2023-06-26 | 50.97 | $50.99 | 100 |
| 2023-06-23 | 50.92 | $50.89 | — |
| 2023-06-22 | 50.88 | $50.82 | — |
| 2023-06-21 | 50.86 | $50.98 | — |
| 2023-06-20 | 50.78 | $50.83 | 100 |
| 2023-06-16 | 50.72 | $50.80 | — |
| 2023-06-15 | 50.66 | $50.94 | 100 |
| 2023-06-14 | 50.54 | $50.72 | — |
| 2023-06-13 | 50.46 | $50.56 | — |
| 2023-06-12 | 50.42 | $50.65 | — |
| 2023-06-09 | 50.33 | $50.45 | 100 |
| 2023-06-08 | 50.29 | $50.50 | 100 |
| 2023-06-07 | 50.23 | $50.26 | — |
| 2023-06-06 | 50.23 | $50.49 | 100 |
| 2023-06-05 | 50.16 | $50.40 | 100 |
| 2023-06-02 | 50.11 | $50.27 | 100 |
| 2023-06-01 | 50.09 | $50.34 | 400 |
| 2023-05-31 | 50.04 | $50.37 | 100 |
| 2023-05-30 | 49.98 | $50.33 | — |
| 2023-05-26 | 49.92 | $50.06 | — |
| 2023-05-25 | 49.93 | $49.89 | 100 |
| 2023-05-24 | 50.01 | $50.01 | 100 |
| 2023-05-23 | 50.07 | $50.05 | 100 |
| 2023-05-22 | 50.13 | $50.06 | 100 |
| 2023-05-19 | 50.21 | $50.09 | 1 |
| 2023-05-18 | 50.30 | $50.06 | — |
| 2023-05-17 | 50.43 | $50.23 | — |
| 2023-05-16 | 50.53 | $50.33 | — |
| 2023-05-15 | 50.62 | $50.42 | — |
| 2023-05-12 | 50.70 | $50.68 | 100 |
| 2023-05-11 | 50.72 | $50.92 | — |
| 2023-05-10 | 50.67 | $50.80 | — |
| 2023-05-09 | 50.65 | $50.55 | 100 |
| 2023-05-08 | 50.71 | $50.61 | 100 |
| 2023-05-05 | 50.75 | $50.76 | — |
| 2023-05-04 | 50.77 | $50.68 | 100 |
| 2023-05-03 | 50.81 | $50.87 | 100 |
| 2023-05-02 | 50.80 | $50.74 | — |
| 2023-05-01 | 50.82 | $50.48 | 831 |
| 2023-04-28 | 50.94 | $51.20 | — |
| 2023-04-27 | 50.85 | $50.87 | — |
| 2023-04-26 | 50.85 | $50.85 | — |
| 2023-04-25 | 50.86 | $51.00 | — |
| 2023-04-24 | 50.82 | $50.77 | 100 |
| 2023-04-21 | 50.84 | $50.62 | — |
| 2023-04-20 | 50.91 | $50.66 | — |
| 2023-04-19 | 50.99 | $50.70 | — |
| 2023-04-18 | 51.07 | $50.88 | 100 |
| 2023-04-17 | 51.11 | $50.81 | — |
| 2023-04-14 | 51.18 | $51.06 | — |
| 2023-04-13 | 51.18 | $51.16 | 100 |
| 2023-04-12 | 51.15 | $51.13 | — |
| 2023-04-11 | 51.11 | $50.92 | 100 |
| 2023-04-10 | 51.13 | $50.85 | 200 |
| 2023-04-06 | 51.18 | $51.18 | — |
| 2023-04-05 | 51.12 | $51.17 | — |
| 2023-04-04 | 51.06 | $51.21 | — |
| 2023-04-03 | 50.96 | $51.10 | — |
| 2023-03-31 | 50.88 | $51.25 | — |
| 2023-03-30 | 50.73 | $50.90 | — |
| 2023-03-29 | 50.65 | $50.62 | — |
| 2023-03-28 | 50.64 | $50.48 | — |
| 2023-03-27 | 50.67 | $50.60 | — |
| 2023-03-24 | 50.68 | $50.81 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.59
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.65
Average
51.37
Maximum
73.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.59 | $52.97 | 1200 |
| 2026-07-16 | 44.59 | $52.97 | 300 |
| 2026-07-15 | 45.68 | $53.03 | 1840 |
| 2026-07-14 | 43.72 | $52.94 | 118 |
| 2026-07-13 | 42.17 | $52.87 | 2300 |
| 2026-07-10 | 46.31 | $53.11 | 2502 |
| 2026-07-09 | 45.89 | $53.09 | 400 |
| 2026-07-08 | 42.92 | $52.95 | 3000 |
| 2026-07-07 | 45.64 | $53.11 | 1000 |
| 2026-07-06 | 48.96 | $53.29 | 824 |
| 2026-07-02 | 47.55 | $53.22 | 1800 |
| 2026-07-01 | 46.34 | $53.16 | 100 |
| 2026-06-30 | 51.61 | $53.44 | 540 |
| 2026-06-29 | 54.33 | $53.57 | 2600 |
| 2026-06-26 | 53.06 | $53.50 | 100 |
| 2026-06-25 | 53.06 | $53.50 | 100 |
| 2026-06-24 | 52.89 | $53.49 | 1117 |
| 2026-06-23 | 51.40 | $53.40 | 1200 |
| 2026-06-22 | 52.63 | $53.47 | 400 |
| 2026-06-18 | 55.71 | $53.64 | 200 |
| 2026-06-17 | 53.11 | $53.47 | 828 |
| 2026-06-16 | 55.67 | $53.61 | 334 |
| 2026-06-15 | 55.23 | $53.58 | 1300 |
| 2026-06-12 | 53.02 | $53.43 | 100 |
| 2026-06-11 | 52.12 | $53.37 | 300 |
| 2026-06-10 | 45.89 | $52.99 | 1212 |
| 2026-06-09 | 47.59 | $53.10 | 1500 |
| 2026-06-08 | 45.85 | $53.00 | 5030 |
| 2026-06-05 | 47.50 | $53.11 | 610 |
| 2026-06-04 | 51.31 | $53.35 | 531 |
| 2026-06-03 | 49.71 | $53.25 | 1921 |
| 2026-06-02 | 52.67 | $53.43 | 100 |
| 2026-06-01 | 50.17 | $53.27 | 400 |
| 2026-05-29 | 55.96 | $53.60 | 400 |
| 2026-05-28 | 54.45 | $53.50 | 2900 |
| 2026-05-27 | 52.75 | $53.39 | 419 |
| 2026-05-26 | 50.52 | $53.25 | 1900 |
| 2026-05-22 | 46.95 | $53.04 | 104 |
| 2026-05-21 | 45.89 | $52.98 | 500 |
| 2026-05-20 | 44.84 | $52.92 | 1100 |
| 2026-05-19 | 39.67 | $52.64 | 1744 |
| 2026-05-18 | 42.80 | $52.87 | 2200 |
| 2026-05-15 | 43.08 | $52.89 | 118 |
| 2026-05-14 | 47.86 | $53.21 | 100 |
| 2026-05-13 | 47.51 | $53.19 | 4248 |
| 2026-05-12 | 48.90 | $53.28 | 119 |
| 2026-05-11 | 50.45 | $53.38 | 600 |
| 2026-05-08 | 52.18 | $53.49 | 100 |
| 2026-05-07 | 50.42 | $53.37 | 700 |
| 2026-05-06 | 52.89 | $53.53 | 1000 |
| 2026-05-05 | 47.88 | $53.20 | 913 |
| 2026-05-04 | 44.85 | $53.02 | 1500 |
| 2026-05-01 | 48.10 | $53.24 | 3900 |
| 2026-04-30 | 51.31 | $53.44 | 1000 |
| 2026-04-29 | 48.88 | $53.29 | 147 |
| 2026-04-28 | 51.49 | $53.45 | 300 |
| 2026-04-27 | 53.00 | $53.54 | 1342 |
| 2026-04-24 | 54.35 | $53.62 | 1422 |
| 2026-04-23 | 52.78 | $53.51 | 300 |
| 2026-04-22 | 55.41 | $53.67 | 100 |
| 2026-04-21 | 53.91 | $53.56 | 207 |
| 2026-04-20 | 57.23 | $53.76 | 2513 |
| 2026-04-17 | 57.40 | $53.77 | 1700 |
| 2026-04-16 | 53.22 | $53.45 | 332 |
| 2026-04-15 | 55.65 | $53.60 | 134 |
| 2026-04-14 | 56.97 | $53.68 | 400 |
| 2026-04-13 | 54.54 | $53.49 | 1400 |
| 2026-04-10 | 50.94 | $53.23 | 510 |
| 2026-04-09 | 50.94 | $53.23 | 200 |
| 2026-04-08 | 48.24 | $53.04 | 712 |
| 2026-04-07 | 41.29 | $52.61 | 815 |
| 2026-04-06 | 40.41 | $52.56 | 400 |
| 2026-04-02 | 40.23 | $52.55 | 1045 |
| 2026-04-01 | 39.58 | $52.51 | 4403 |
| 2026-03-31 | 41.31 | $52.67 | 200 |
| 2026-03-30 | 34.69 | $52.28 | 3322 |
| 2026-03-27 | 33.04 | $52.19 | 200 |
| 2026-03-26 | 35.10 | $52.41 | 500 |
| 2026-03-25 | 39.71 | $52.84 | 1409 |
| 2026-03-24 | 32.90 | $52.49 | 100 |
| 2026-03-23 | 35.05 | $52.69 | 512 |
| 2026-03-20 | 27.39 | $52.35 | 1409 |
| 2026-03-19 | 34.28 | $52.96 | 5400 |
| 2026-03-18 | 32.43 | $52.89 | 1810 |
| 2026-03-17 | 36.63 | $53.19 | 300 |
| 2026-03-16 | 33.06 | $53.06 | 1208 |
| 2026-03-13 | 27.69 | $52.88 | 2306 |
| 2026-03-12 | 29.98 | $53.06 | 900 |
| 2026-03-11 | 36.10 | $53.45 | 1100 |
| 2026-03-10 | 38.19 | $53.56 | 1000 |
| 2026-03-09 | 38.58 | $53.58 | 300 |
| 2026-03-06 | 34.82 | $53.46 | 3113 |
| 2026-03-05 | 40.06 | $53.73 | 1643 |
| 2026-03-04 | 44.27 | $53.91 | 924 |
| 2026-03-03 | 41.34 | $53.82 | 2114 |
| 2026-03-02 | 45.65 | $53.99 | 7400 |
| 2026-02-27 | 62.36 | $54.45 | 4540 |
| 2026-02-26 | 61.19 | $54.41 | 1100 |
| 2026-02-25 | 62.58 | $54.44 | 4900 |
| 2026-02-24 | 61.75 | $54.41 | 1800 |
| 2026-02-23 | 60.93 | $54.38 | 1000 |
| 2026-02-20 | 60.40 | $54.36 | 7100 |
| 2026-02-19 | 59.34 | $54.32 | 307 |
| 2026-02-18 | 61.29 | $54.37 | 2900 |
| 2026-02-17 | 60.55 | $54.34 | 2700 |
| 2026-02-13 | 57.74 | $54.23 | 3939 |
| 2026-02-12 | 55.26 | $54.14 | 5900 |
| 2026-02-11 | 53.53 | $54.08 | 6011 |
| 2026-02-10 | 52.95 | $54.06 | 2000 |
| 2026-02-09 | 50.94 | $53.99 | 2918 |
| 2026-02-06 | 48.54 | $53.91 | 1000 |
| 2026-02-05 | 46.36 | $53.84 | 4642 |
| 2026-02-04 | 45.10 | $53.80 | 2800 |
| 2026-02-03 | 44.48 | $53.78 | 10100 |
| 2026-02-02 | 49.24 | $53.96 | 1900 |
| 2026-01-30 | 54.80 | $54.14 | 2526 |
| 2026-01-29 | 53.12 | $54.08 | 3016 |
| 2026-01-28 | 52.57 | $54.06 | 1138 |
| 2026-01-27 | 53.47 | $54.09 | 437 |
| 2026-01-26 | 53.77 | $54.10 | 1311 |
| 2026-01-23 | 52.78 | $54.06 | 400 |
| 2026-01-22 | 50.53 | $53.97 | 600 |
| 2026-01-21 | 49.51 | $53.93 | 447 |
| 2026-01-20 | 42.17 | $53.67 | 1045 |
| 2026-01-16 | 48.04 | $53.90 | 1600 |
| 2026-01-15 | 50.05 | $53.97 | 800 |
| 2026-01-14 | 49.77 | $53.96 | 1236 |
| 2026-01-13 | 46.26 | $53.84 | 1100 |
| 2026-01-12 | 48.97 | $53.94 | 1700 |
| 2026-01-09 | 47.81 | $53.90 | 1039 |
| 2026-01-08 | 43.86 | $53.77 | 305 |
| 2026-01-07 | 46.97 | $53.89 | 5500 |
| 2026-01-06 | 48.90 | $53.96 | 2148 |
| 2026-01-05 | 48.32 | $53.94 | 1500 |
| 2026-01-02 | 46.61 | $53.88 | 2300 |
| 2025-12-31 | 47.61 | $53.92 | 1600 |
| 2025-12-30 | 48.60 | $53.96 | 1800 |
| 2025-12-29 | 49.33 | $53.99 | 1700 |
| 2025-12-26 | 47.58 | $53.92 | 7600 |
| 2025-12-24 | 47.81 | $53.93 | 2500 |
| 2025-12-23 | 44.07 | $53.78 | 648 |
| 2025-12-22 | 44.27 | $53.79 | 6000 |
| 2025-12-19 | 43.78 | $53.77 | 100 |
| 2025-12-18 | 51.22 | $54.12 | 547 |
| 2025-12-17 | 45.99 | $53.91 | 922 |
| 2025-12-16 | 48.34 | $54.01 | 400 |
| 2025-12-15 | 46.52 | $53.94 | 300 |
| 2025-12-12 | 45.75 | $53.91 | 1928 |
| 2025-12-11 | 45.96 | $53.92 | 1500 |
| 2025-12-10 | 44.25 | $53.85 | 2400 |
| 2025-12-09 | 39.86 | $53.68 | 2000 |
| 2025-12-08 | 40.40 | $53.71 | 400 |
| 2025-12-05 | 43.14 | $53.86 | 101 |
| 2025-12-04 | 44.67 | $53.94 | 1600 |
| 2025-12-03 | 45.44 | $53.98 | 344 |
| 2025-12-02 | 43.12 | $53.88 | 1030 |
| 2025-12-01 | 39.70 | $53.74 | 500 |
| 2025-11-28 | 59.97 | $54.57 | 600 |
| 2025-11-26 | 60.68 | $54.59 | 326 |
| 2025-11-25 | 58.83 | $54.51 | 128 |
| 2025-11-24 | 57.15 | $54.44 | 449 |
| 2025-11-21 | 54.11 | $54.32 | 2100 |
| 2025-11-20 | 51.38 | $54.22 | 4701 |
| 2025-11-19 | 51.38 | $54.22 | 2047 |
| 2025-11-18 | 51.38 | $54.22 | 936 |
| 2025-11-17 | 50.37 | $54.18 | 5109 |
| 2025-11-14 | 50.62 | $54.19 | 100 |
| 2025-11-13 | 50.62 | $54.19 | 300 |
| 2025-11-12 | 55.34 | $54.38 | 100 |
| 2025-11-11 | 55.60 | $54.39 | 209 |
| 2025-11-10 | 53.09 | $54.27 | 702 |
| 2025-11-07 | 50.90 | $54.17 | 100 |
| 2025-11-06 | 49.55 | $54.11 | 1323 |
| 2025-11-05 | 47.74 | $54.03 | 1100 |
| 2025-11-04 | 49.87 | $54.13 | 800 |
| 2025-11-03 | 50.73 | $54.17 | 300 |
| 2025-10-31 | 61.86 | $54.61 | 200 |
| 2025-10-30 | 59.36 | $54.48 | 649 |
| 2025-10-29 | 61.42 | $54.55 | 509 |
| 2025-10-28 | 67.46 | $54.74 | 100 |
| 2025-10-27 | 68.13 | $54.76 | 400 |
| 2025-10-24 | 62.46 | $54.44 | 1114 |
| 2025-10-23 | 59.70 | $54.31 | 600 |
| 2025-10-22 | 62.04 | $54.38 | 2300 |
| 2025-10-21 | 64.44 | $54.45 | 100 |
| 2025-10-20 | 62.88 | $54.37 | 600 |
| 2025-10-17 | 59.50 | $54.21 | 801 |
| 2025-10-16 | 59.83 | $54.22 | 1100 |
| 2025-10-15 | 57.41 | $54.11 | 400 |
| 2025-10-14 | 54.58 | $53.99 | 2100 |
| 2025-10-13 | 55.16 | $54.01 | 2400 |
| 2025-10-10 | 46.53 | $53.69 | 310 |
| 2025-10-09 | 51.54 | $53.86 | 2500 |
| 2025-10-08 | 53.80 | $53.93 | 1035 |
| 2025-10-07 | 52.67 | $53.89 | 800 |
| 2025-10-06 | 52.98 | $53.90 | 400 |
| 2025-10-03 | 55.77 | $53.99 | 801 |
| 2025-10-02 | 55.27 | $53.97 | 128 |
| 2025-10-01 | 54.79 | $53.95 | 1600 |
| 2025-09-30 | 57.44 | $54.04 | 300 |
| 2025-09-29 | 58.94 | $54.09 | 1300 |
| 2025-09-26 | 58.53 | $54.07 | 1441 |
| 2025-09-25 | 59.09 | $54.09 | 500 |
| 2025-09-24 | 63.13 | $54.23 | 300 |
| 2025-09-23 | 64.02 | $54.26 | 509 |
| 2025-09-22 | 62.16 | $54.15 | 1417 |
| 2025-09-19 | 61.12 | $54.09 | 428 |
| 2025-09-18 | 60.78 | $54.07 | 134 |
| 2025-09-17 | 65.14 | $54.23 | 824 |
| 2025-09-16 | 66.26 | $54.27 | 711 |
| 2025-09-15 | 66.54 | $54.28 | 300 |
| 2025-09-12 | 64.88 | $54.16 | 827 |
| 2025-09-11 | 66.71 | $54.23 | 707 |
| 2025-09-10 | 64.69 | $54.08 | 100 |
| 2025-09-09 | 61.25 | $53.85 | 340 |
| 2025-09-08 | 63.03 | $53.92 | 1100 |
| 2025-09-05 | 62.44 | $53.88 | 700 |
| 2025-09-04 | 57.44 | $53.57 | 409 |
| 2025-09-03 | 54.47 | $53.41 | 500 |
| 2025-09-02 | 50.58 | $53.22 | 1300 |
| 2025-08-29 | 62.62 | $53.67 | 100 |
| 2025-08-28 | 65.58 | $53.76 | 2400 |
| 2025-08-27 | 59.98 | $53.48 | 145 |
| 2025-08-26 | 60.99 | $53.51 | 208 |
| 2025-08-25 | 60.78 | $53.50 | 900 |
| 2025-08-22 | 65.45 | $53.64 | 59900 |
| 2025-08-21 | 59.79 | $53.37 | 527 |
| 2025-08-20 | 64.63 | $53.50 | 1011 |
| 2025-08-19 | 67.01 | $53.56 | 1000 |
| 2025-08-18 | 66.02 | $53.51 | 1200 |
| 2025-08-15 | 65.43 | $53.48 | 2300 |
| 2025-08-14 | 68.06 | $53.55 | 800 |
| 2025-08-13 | 69.97 | $53.60 | 500 |
| 2025-08-12 | 66.78 | $53.42 | 1200 |
| 2025-08-11 | 64.39 | $53.30 | 300 |
| 2025-08-08 | 63.56 | $53.26 | 338 |
| 2025-08-07 | 62.74 | $53.22 | 2038 |
| 2025-08-06 | 62.13 | $53.19 | 3109 |
| 2025-08-05 | 61.53 | $53.16 | 2300 |
| 2025-08-04 | 61.84 | $53.17 | 400 |
| 2025-08-01 | 58.46 | $53.00 | 700 |
| 2025-07-31 | 61.50 | $53.10 | 200 |
| 2025-07-30 | 61.50 | $53.10 | 900 |
| 2025-07-29 | 64.22 | $53.19 | 100 |
| 2025-07-28 | 61.34 | $53.03 | 1100 |
| 2025-07-25 | 61.93 | $53.05 | 1100 |
| 2025-07-24 | 59.51 | $52.92 | 900 |
| 2025-07-23 | 60.07 | $52.94 | 400 |
| 2025-07-22 | 60.07 | $52.94 | 300 |
| 2025-07-21 | 57.94 | $52.82 | 622 |
| 2025-07-18 | 55.49 | $52.69 | 338 |
| 2025-07-17 | 53.31 | $52.58 | 200 |
| 2025-07-16 | 52.51 | $52.54 | 809 |
| 2025-07-15 | 51.72 | $52.50 | 100 |
| 2025-07-14 | 54.52 | $52.63 | 109 |
| 2025-07-11 | 54.52 | $52.63 | 700 |
| 2025-07-10 | 58.24 | $52.80 | 2025 |
| 2025-07-09 | 58.69 | $52.82 | 121 |
| 2025-07-08 | 53.80 | $52.53 | 321 |
| 2025-07-07 | 56.89 | $52.67 | 908 |
| 2025-07-03 | 61.69 | $52.87 | 1128 |
| 2025-07-02 | 60.91 | $52.82 | 1400 |
| 2025-07-01 | 60.91 | $52.82 | 2345 |
| 2025-06-30 | 66.30 | $53.04 | 617 |
| 2025-06-27 | 63.36 | $52.83 | 1900 |
| 2025-06-26 | 64.38 | $52.87 | 1721 |
| 2025-06-25 | 62.06 | $52.71 | 500 |
| 2025-06-24 | 62.55 | $52.73 | 1122 |
| 2025-06-23 | 59.23 | $52.51 | 4331 |
| 2025-06-20 | 57.10 | $52.38 | 1600 |
| 2025-06-18 | 55.75 | $52.30 | 1000 |
| 2025-06-17 | 55.25 | $52.27 | 1214 |
| 2025-06-16 | 54.76 | $52.24 | 801 |
| 2025-06-13 | 54.76 | $52.24 | 800 |
| 2025-06-12 | 59.02 | $52.46 | 1600 |
| 2025-06-11 | 58.32 | $52.41 | 6600 |
| 2025-06-10 | 55.89 | $52.24 | 500 |
| 2025-06-09 | 53.46 | $52.08 | 303 |
| 2025-06-06 | 52.05 | $51.99 | 516 |
| 2025-06-05 | 53.07 | $52.05 | 1914 |
| 2025-06-04 | 54.42 | $52.13 | 3225 |
| 2025-06-03 | 51.64 | $51.94 | 1600 |
| 2025-06-02 | 50.44 | $51.86 | 200 |
| 2025-05-30 | 55.72 | $52.18 | 200 |
| 2025-05-29 | 55.16 | $52.14 | 641 |
| 2025-05-28 | 52.76 | $51.97 | 1100 |
| 2025-05-27 | 53.89 | $52.04 | 12600 |
| 2025-05-23 | 50.12 | $51.78 | 1647 |
| 2025-05-22 | 49.97 | $51.77 | 200 |
| 2025-05-21 | 47.74 | $51.62 | 800 |
| 2025-05-20 | 52.32 | $51.93 | 2502 |
| 2025-05-19 | 54.07 | $52.04 | 1100 |
| 2025-05-16 | 53.40 | $51.99 | 1541 |
| 2025-05-15 | 52.20 | $51.90 | 2100 |
| 2025-05-14 | 50.87 | $51.80 | 116 |
| 2025-05-13 | 52.68 | $51.93 | 100 |
| 2025-05-12 | 51.93 | $51.87 | 504 |
| 2025-05-09 | 47.87 | $51.56 | 10600 |
| 2025-05-08 | 47.99 | $51.57 | 304 |
| 2025-05-07 | 48.96 | $51.65 | 12400 |
| 2025-05-06 | 48.34 | $51.60 | 1929 |
| 2025-05-05 | 46.37 | $51.44 | 1302 |
| 2025-05-02 | 47.56 | $51.55 | 339 |
| 2025-05-01 | 48.30 | $51.62 | 844 |
| 2025-04-30 | 52.19 | $51.97 | 2500 |
| 2025-04-29 | 54.45 | $52.16 | 300 |
| 2025-04-28 | 54.06 | $52.12 | 500 |
| 2025-04-25 | 52.88 | $52.00 | 2724 |
| 2025-04-24 | 51.61 | $51.87 | 600 |
| 2025-04-23 | 47.01 | $51.43 | 200 |
| 2025-04-22 | 44.86 | $51.24 | 2900 |
| 2025-04-21 | 40.25 | $50.86 | 2700 |
| 2025-04-17 | 44.22 | $51.29 | 6200 |
| 2025-04-16 | 42.85 | $51.18 | 1109 |
| 2025-04-15 | 42.85 | $51.18 | 747 |
| 2025-04-14 | 40.20 | $50.96 | 2446 |
| 2025-04-11 | 35.55 | $50.60 | 1012 |
| 2025-04-10 | 33.64 | $50.46 | 1100 |
| 2025-04-09 | 40.56 | $51.31 | 3700 |
| 2025-04-08 | 21.65 | $50.26 | 4300 |
| 2025-04-07 | 25.12 | $50.74 | 13000 |
| 2025-04-04 | 31.91 | $51.41 | 2200 |
| 2025-04-03 | 41.02 | $51.99 | 800 |
| 2025-04-02 | 45.25 | $52.19 | 700 |
| 2025-04-01 | 45.92 | $52.22 | 200 |
| 2025-03-31 | 49.18 | $52.36 | 3531 |
| 2025-03-28 | 47.15 | $52.28 | 1727 |
| 2025-03-27 | 45.86 | $52.23 | 1900 |
| 2025-03-26 | 47.17 | $52.29 | 3619 |
| 2025-03-25 | 51.85 | $52.49 | 4100 |
| 2025-03-24 | 51.16 | $52.46 | 1900 |
| 2025-03-21 | 52.84 | $52.53 | 1000 |
| 2025-03-20 | 54.54 | $52.60 | 2001 |
| 2025-03-19 | 56.01 | $52.66 | 2000 |
| 2025-03-18 | 52.13 | $52.47 | 7111 |
| 2025-03-17 | 51.05 | $52.42 | 4300 |
| 2025-03-14 | 49.32 | $52.34 | 2200 |
| 2025-03-13 | 48.00 | $52.28 | 2200 |
| 2025-03-12 | 49.63 | $52.36 | 6200 |
| 2025-03-11 | 49.22 | $52.34 | 1700 |
| 2025-03-10 | 51.20 | $52.44 | 1511 |
| 2025-03-07 | 51.20 | $52.44 | 340 |
| 2025-03-06 | 49.74 | $52.36 | 2000 |
| 2025-03-05 | 53.34 | $52.55 | 400 |
| 2025-03-04 | 54.52 | $52.61 | 4116 |
| 2025-03-03 | 54.71 | $52.62 | 3026 |
| 2025-02-28 | 62.69 | $53.00 | 1430 |
| 2025-02-27 | 58.78 | $52.74 | 841 |
| 2025-02-26 | 62.11 | $52.88 | 2300 |
| 2025-02-25 | 60.12 | $52.75 | 2500 |
| 2025-02-24 | 55.51 | $52.48 | 732 |
| 2025-02-21 | 54.59 | $52.43 | 300 |
| 2025-02-20 | 53.67 | $52.38 | 143 |
| 2025-02-19 | 52.40 | $52.31 | 2200 |
| 2025-02-18 | 51.49 | $52.26 | 1217 |
| 2025-02-14 | 55.29 | $52.45 | 2746 |
| 2025-02-13 | 52.86 | $52.31 | 2100 |
| 2025-02-12 | 46.10 | $51.97 | 8927 |
| 2025-02-11 | 49.68 | $52.15 | 4326 |
| 2025-02-10 | 51.37 | $52.23 | 1300 |
| 2025-02-07 | 51.37 | $52.23 | 7225 |
| 2025-02-06 | 55.17 | $52.41 | 2200 |
| 2025-02-05 | 55.17 | $52.41 | 1433 |
| 2025-02-04 | 51.38 | $52.20 | 4500 |
| 2025-02-03 | 47.35 | $52.00 | 1943 |
| 2025-01-31 | 52.98 | $52.27 | 400 |
| 2025-01-30 | 56.02 | $52.40 | 1000 |
| 2025-01-29 | 53.69 | $52.28 | 804 |
| 2025-01-28 | 54.84 | $52.33 | 1543 |
| 2025-01-27 | 54.47 | $52.31 | 1700 |
| 2025-01-24 | 51.43 | $52.15 | 1000 |
| 2025-01-23 | 49.64 | $52.06 | 200 |
| 2025-01-22 | 50.23 | $52.09 | 3700 |
| 2025-01-21 | 50.99 | $52.13 | 4400 |
| 2025-01-17 | 47.18 | $51.93 | 900 |
| 2025-01-16 | 45.77 | $51.86 | 900 |
| 2025-01-15 | 45.38 | $51.84 | 1902 |
| 2025-01-14 | 35.60 | $51.40 | 121 |
| 2025-01-13 | 35.10 | $51.38 | 800 |
| 2025-01-10 | 35.49 | $51.41 | 933 |
| 2025-01-08 | 38.21 | $51.61 | 1830 |
| 2025-01-07 | 37.98 | $51.60 | 4448 |
| 2025-01-06 | 40.07 | $51.75 | 3200 |
| 2025-01-03 | 40.21 | $51.76 | 805 |
| 2025-01-02 | 39.20 | $51.71 | 720 |
| 2024-12-31 | 34.82 | $51.50 | 2539 |
| 2024-12-30 | 37.12 | $51.69 | 600 |
| 2024-12-27 | 36.49 | $51.66 | 234 |
| 2024-12-26 | 37.81 | $51.77 | 1100 |
| 2024-12-24 | 38.04 | $51.79 | 100 |
| 2024-12-23 | 34.94 | $51.63 | 4222 |
| 2024-12-20 | 36.69 | $51.79 | 1810 |
| 2024-12-19 | 30.73 | $51.50 | 634 |
| 2024-12-18 | 32.43 | $51.67 | 4300 |
| 2024-12-17 | 43.61 | $52.50 | 1236 |
| 2024-12-16 | 44.13 | $52.53 | 2000 |
| 2024-12-13 | 43.71 | $52.51 | 145 |
| 2024-12-12 | 46.95 | $52.70 | 1400 |
| 2024-12-11 | 50.91 | $52.91 | 300 |
| 2024-12-10 | 51.50 | $52.94 | 600 |
| 2024-12-09 | 52.85 | $53.01 | 2734 |
| 2024-12-06 | 54.82 | $53.11 | 2024 |
| 2024-12-05 | 52.29 | $52.96 | 1230 |
| 2024-12-04 | 51.26 | $52.90 | 1249 |
| 2024-12-03 | 48.62 | $52.75 | 400 |
| 2024-12-02 | 47.35 | $52.68 | 22700 |
| 2024-11-29 | 55.09 | $53.10 | 1100 |
| 2024-11-27 | 52.82 | $52.97 | 444 |
| 2024-11-26 | 50.25 | $52.83 | 1300 |
| 2024-11-25 | 51.20 | $52.88 | 1737 |
| 2024-11-22 | 42.81 | $52.47 | 1400 |
| 2024-11-21 | 44.22 | $52.55 | 2100 |
| 2024-11-20 | 44.39 | $52.56 | 3236 |
| 2024-11-19 | 44.39 | $52.56 | 3200 |
| 2024-11-18 | 40.15 | $52.36 | 3429 |
| 2024-11-15 | 40.30 | $52.37 | 3735 |
| 2024-11-14 | 40.72 | $52.40 | 2031 |
| 2024-11-13 | 41.97 | $52.49 | 3900 |
| 2024-11-12 | 40.43 | $52.41 | 9200 |
| 2024-11-11 | 44.98 | $52.73 | 9134 |
| 2024-11-08 | 46.54 | $52.83 | 1000 |
| 2024-11-07 | 47.00 | $52.86 | 3200 |
| 2024-11-06 | 36.60 | $52.34 | 2400 |
| 2024-11-05 | 38.54 | $52.48 | 3008 |
| 2024-11-04 | 36.49 | $52.39 | 348 |
| 2024-11-01 | 32.95 | $52.24 | 400 |
| 2024-10-31 | 40.01 | $52.74 | 3900 |
| 2024-10-30 | 42.61 | $52.89 | 2343 |
| 2024-10-29 | 44.63 | $53.00 | 2828 |
| 2024-10-28 | 41.26 | $52.86 | 1500 |
| 2024-10-25 | 41.26 | $52.86 | 500 |
| 2024-10-24 | 40.32 | $52.82 | 1421 |
| 2024-10-23 | 38.70 | $52.75 | 1700 |
| 2024-10-22 | 40.50 | $52.87 | 1521 |
| 2024-10-21 | 42.36 | $52.99 | 1700 |
| 2024-10-18 | 48.98 | $53.36 | 1400 |
| 2024-10-17 | 46.40 | $53.24 | 3100 |
| 2024-10-16 | 52.26 | $53.52 | 500 |
| 2024-10-15 | 49.90 | $53.41 | 629 |
| 2024-10-14 | 47.43 | $53.30 | 936 |
| 2024-10-11 | 46.52 | $53.26 | 1200 |
| 2024-10-10 | 46.08 | $53.24 | 1626 |
| 2024-10-09 | 46.82 | $53.28 | 3136 |
| 2024-10-08 | 47.54 | $53.32 | 2541 |
| 2024-10-07 | 46.56 | $53.27 | 3407 |
| 2024-10-04 | 49.36 | $53.43 | 741 |
| 2024-10-03 | 53.38 | $53.64 | 1616 |
| 2024-10-02 | 56.27 | $53.78 | 69216 |
| 2024-10-01 | 59.10 | $53.91 | 720 |
| 2024-09-30 | 64.81 | $54.15 | 2408 |
| 2024-09-27 | 62.67 | $54.00 | 1725 |
| 2024-09-26 | 61.63 | $53.93 | 1700 |
| 2024-09-25 | 61.20 | $53.90 | 3104 |
| 2024-09-24 | 62.79 | $53.97 | 1602 |
| 2024-09-23 | 61.28 | $53.86 | 1200 |
| 2024-09-20 | 64.67 | $54.01 | 1500 |
| 2024-09-19 | 67.01 | $54.11 | 2504 |
| 2024-09-18 | 64.83 | $53.93 | 10900 |
| 2024-09-17 | 65.98 | $53.98 | 1900 |
| 2024-09-16 | 65.86 | $53.97 | 800 |
| 2024-09-13 | 63.40 | $53.76 | 1500 |
| 2024-09-12 | 60.97 | $53.57 | 1100 |
| 2024-09-11 | 61.79 | $53.61 | 2200 |
| 2024-09-10 | 59.05 | $53.40 | 641 |
| 2024-09-09 | 59.43 | $53.42 | 12800 |
| 2024-09-06 | 57.45 | $53.27 | 3514 |
| 2024-09-05 | 58.91 | $53.35 | 1500 |
| 2024-09-04 | 57.10 | $53.21 | 1900 |
| 2024-09-03 | 54.08 | $52.99 | 3400 |
| 2024-08-30 | 61.78 | $53.40 | 1500 |
| 2024-08-29 | 60.87 | $53.33 | 1300 |
| 2024-08-28 | 60.87 | $53.33 | 2700 |
| 2024-08-27 | 62.20 | $53.40 | 3400 |
| 2024-08-26 | 61.98 | $53.38 | 2203 |
| 2024-08-23 | 64.91 | $53.54 | 8800 |
| 2024-08-22 | 59.70 | $53.08 | 1400 |
| 2024-08-21 | 65.97 | $53.39 | 700 |
| 2024-08-20 | 64.96 | $53.30 | 2502 |
| 2024-08-19 | 63.22 | $53.15 | 2829 |
| 2024-08-16 | 61.65 | $53.02 | 1600 |
| 2024-08-15 | 59.77 | $52.87 | 1514 |
| 2024-08-14 | 60.52 | $52.91 | 1000 |
| 2024-08-13 | 59.06 | $52.79 | 500 |
| 2024-08-12 | 55.95 | $52.55 | 228 |
| 2024-08-09 | 55.14 | $52.49 | 636 |
| 2024-08-08 | 53.24 | $52.35 | 1000 |
| 2024-08-07 | 50.07 | $52.13 | 500 |
| 2024-08-06 | 49.18 | $52.07 | 700 |
| 2024-08-05 | 52.13 | $52.27 | 6900 |
| 2024-08-02 | 60.77 | $52.77 | 5444 |
| 2024-08-01 | 56.52 | $52.46 | 8100 |
| 2024-07-31 | 59.90 | $52.63 | 23400 |
| 2024-07-30 | 57.33 | $52.45 | 9341 |
| 2024-07-29 | 56.60 | $52.40 | 52300 |
| 2024-07-26 | 54.53 | $52.26 | 14201 |
| 2024-07-25 | 50.69 | $52.02 | 840 |
| 2024-07-24 | 49.68 | $51.96 | 1235 |
| 2024-07-23 | 53.68 | $52.19 | 1800 |
| 2024-07-22 | 53.52 | $52.18 | 2500 |
| 2024-07-19 | 51.53 | $52.05 | 700 |
| 2024-07-18 | 53.37 | $52.16 | 1200 |
| 2024-07-17 | 56.52 | $52.34 | 5300 |
| 2024-07-16 | 58.52 | $52.45 | 416 |
| 2024-07-15 | 56.10 | $52.27 | 1000 |
| 2024-07-12 | 58.63 | $52.41 | 815 |
| 2024-07-11 | 57.98 | $52.36 | 2000 |
| 2024-07-10 | 54.21 | $52.08 | 248 |
| 2024-07-09 | 51.39 | $51.89 | 700 |
| 2024-07-08 | 53.02 | $51.99 | 1100 |
| 2024-07-05 | 53.02 | $51.99 | 500 |
| 2024-07-03 | 49.08 | $51.72 | 1600 |
| 2024-07-02 | 44.68 | $51.45 | 937 |
| 2024-07-01 | 40.51 | $51.22 | 1437 |
| 2024-06-28 | 47.45 | $51.69 | 915 |
| 2024-06-27 | 52.54 | $51.97 | 300 |
| 2024-06-26 | 51.66 | $51.92 | 619 |
| 2024-06-25 | 55.15 | $52.10 | 400 |
| 2024-06-24 | 54.50 | $52.06 | 1600 |
| 2024-06-21 | 54.19 | $52.04 | 613 |
| 2024-06-20 | 53.58 | $52.00 | 914 |
| 2024-06-18 | 55.88 | $52.13 | 603 |
| 2024-06-17 | 52.12 | $51.88 | 900 |
| 2024-06-14 | 54.04 | $51.99 | 232 |
| 2024-06-13 | 55.46 | $52.07 | 300 |
| 2024-06-12 | 52.82 | $51.89 | 604 |
| 2024-06-11 | 50.66 | $51.75 | 1800 |
| 2024-06-10 | 47.90 | $51.58 | 200 |
| 2024-06-07 | 48.20 | $51.60 | 217 |
| 2024-06-06 | 53.11 | $51.91 | 1200 |
| 2024-06-05 | 54.30 | $51.98 | 500 |
| 2024-06-04 | 52.72 | $51.87 | 119 |
| 2024-06-03 | 51.57 | $51.79 | 543 |
| 2024-05-31 | 54.57 | $51.98 | 6500 |
| 2024-05-30 | 50.38 | $51.69 | 1747 |
| 2024-05-29 | 46.32 | $51.44 | 500 |
| 2024-05-28 | 48.59 | $51.59 | 800 |
| 2024-05-24 | 52.14 | $51.81 | 1400 |
| 2024-05-23 | 49.92 | $51.67 | 400 |
| 2024-05-22 | 54.36 | $51.93 | 1407 |
| 2024-05-21 | 56.94 | $52.07 | 1030 |
| 2024-05-20 | 56.66 | $52.05 | 8500 |
| 2024-05-17 | 55.71 | $51.98 | 1000 |
| 2024-05-16 | 57.97 | $52.11 | 1500 |
| 2024-05-15 | 59.92 | $52.22 | 1600 |
| 2024-05-14 | 54.19 | $51.79 | 16000 |
| 2024-05-13 | 52.69 | $51.69 | 2000 |
| 2024-05-10 | 52.10 | $51.65 | 300 |
| 2024-05-09 | 54.71 | $51.81 | 8600 |
| 2024-05-08 | 52.30 | $51.64 | 1334 |
| 2024-05-07 | 54.40 | $51.77 | 1314 |
| 2024-05-06 | 53.58 | $51.71 | 1100 |
| 2024-05-03 | 51.94 | $51.59 | 100 |
| 2024-05-02 | 46.72 | $51.24 | 400 |
| 2024-05-01 | 41.37 | $50.93 | 539 |
| 2024-04-30 | 42.96 | $51.05 | 1500 |
| 2024-04-29 | 48.07 | $51.40 | 17100 |
| 2024-04-26 | 44.67 | $51.21 | 2313 |
| 2024-04-25 | 41.82 | $51.06 | 2000 |
| 2024-04-24 | 42.94 | $51.14 | 11400 |
| 2024-04-23 | 46.66 | $51.39 | 1800 |
| 2024-04-22 | 45.40 | $51.32 | 248 |
| 2024-04-19 | 42.07 | $51.14 | 1000 |
| 2024-04-18 | 40.14 | $51.04 | 800 |
| 2024-04-17 | 40.65 | $51.08 | 823 |
| 2024-04-16 | 35.34 | $50.81 | 1117 |
| 2024-04-15 | 36.37 | $50.90 | 1300 |
| 2024-04-12 | 42.68 | $51.38 | 319 |
| 2024-04-11 | 42.83 | $51.39 | 421 |
| 2024-04-10 | 46.15 | $51.61 | 33200 |
| 2024-04-09 | 57.53 | $52.20 | 2842 |
| 2024-04-08 | 53.67 | $51.99 | 3900 |
| 2024-04-05 | 53.89 | $52.00 | 340 |
| 2024-04-04 | 52.59 | $51.93 | 2100 |
| 2024-04-03 | 52.59 | $51.93 | 100 |
| 2024-04-02 | 50.42 | $51.81 | 540 |
| 2024-04-01 | 50.97 | $51.84 | 2144 |
| 2024-03-28 | 60.18 | $52.28 | 10600 |
| 2024-03-27 | 64.18 | $52.44 | 521 |
| 2024-03-26 | 62.08 | $52.30 | 700 |
| 2024-03-25 | 61.47 | $52.26 | 149 |
| 2024-03-22 | 63.42 | $52.34 | 2100 |
| 2024-03-21 | 60.92 | $52.17 | 7400 |
| 2024-03-20 | 59.53 | $52.08 | 6500 |
| 2024-03-19 | 56.25 | $51.88 | 314 |
| 2024-03-18 | 52.99 | $51.70 | 1700 |
| 2024-03-15 | 52.24 | $51.66 | 3124 |
| 2024-03-14 | 54.30 | $51.76 | 1200 |
| 2024-03-13 | 59.42 | $51.99 | 5100 |
| 2024-03-12 | 58.94 | $51.96 | 1500 |
| 2024-03-11 | 60.30 | $52.02 | 900 |
| 2024-03-08 | 61.64 | $52.08 | 200 |
| 2024-03-07 | 61.09 | $52.04 | 300 |
| 2024-03-06 | 58.85 | $51.88 | 105 |
| 2024-03-05 | 57.39 | $51.78 | 1121 |
| 2024-03-04 | 55.60 | $51.66 | 100 |
| 2024-03-01 | 56.73 | $51.72 | 513 |
| 2024-02-29 | 56.73 | $51.72 | 1200 |
| 2024-02-28 | 55.08 | $51.60 | 100 |
| 2024-02-27 | 53.09 | $51.46 | 803 |
| 2024-02-26 | 54.56 | $51.55 | 544 |
| 2024-02-23 | 56.21 | $51.65 | 1100 |
| 2024-02-22 | 52.97 | $51.41 | 200 |
| 2024-02-21 | 50.05 | $51.21 | 722 |
| 2024-02-20 | 50.64 | $51.25 | 400 |
| 2024-02-16 | 50.22 | $51.22 | 100 |
| 2024-02-15 | 53.57 | $51.45 | 345 |
| 2024-02-14 | 48.92 | $51.12 | 700 |
| 2024-02-13 | 44.96 | $50.87 | 800 |
| 2024-02-12 | 52.56 | $51.36 | 1006 |
| 2024-02-09 | 51.44 | $51.29 | 2116 |
| 2024-02-08 | 51.44 | $51.29 | 100 |
| 2024-02-07 | 52.40 | $51.35 | 1400 |
| 2024-02-06 | 52.70 | $51.37 | 1700 |
| 2024-02-05 | 47.89 | $51.04 | 1800 |
| 2024-02-02 | 53.19 | $51.38 | 1300 |
| 2024-02-01 | 59.03 | $51.70 | 1322 |
| 2024-01-31 | 57.65 | $51.60 | 100 |
| 2024-01-30 | 58.02 | $51.62 | 500 |
| 2024-01-29 | 56.83 | $51.53 | 200 |
| 2024-01-26 | 54.81 | $51.38 | 100 |
| 2024-01-25 | 54.12 | $51.33 | — |
| 2024-01-24 | 49.49 | $51.01 | 147 |
| 2024-01-23 | 51.34 | $51.13 | 104 |
| 2024-01-22 | 53.88 | $51.29 | — |
| 2024-01-19 | 53.47 | $51.26 | 434 |
| 2024-01-18 | 52.81 | $51.21 | 100 |
| 2024-01-17 | 51.89 | $51.14 | 100 |
| 2024-01-16 | 55.24 | $51.37 | 111 |
| 2024-01-12 | 60.93 | $51.72 | 425 |
| 2024-01-11 | 60.03 | $51.64 | 700 |
| 2024-01-10 | 55.97 | $51.30 | 600 |
| 2024-01-09 | 52.16 | $51.02 | 315 |
| 2024-01-08 | 54.40 | $51.16 | 400 |
| 2024-01-05 | 53.03 | $51.06 | 600 |
| 2024-01-04 | 56.40 | $51.27 | 700 |
| 2024-01-03 | 59.12 | $51.43 | 617 |
| 2024-01-02 | 61.04 | $51.54 | 325 |
| 2023-12-29 | 68.76 | $51.94 | 1513 |
| 2023-12-28 | 71.11 | $52.05 | 315 |
| 2023-12-27 | 73.49 | $52.16 | 600 |
| 2023-12-26 | 71.95 | $51.97 | 1000 |
| 2023-12-22 | 71.02 | $51.86 | 1900 |
| 2023-12-21 | 72.05 | $51.91 | 6711 |
| 2023-12-20 | 71.26 | $51.81 | 100 |
| 2023-12-19 | 70.94 | $51.77 | 212 |
| 2023-12-18 | 70.25 | $51.68 | 100 |
| 2023-12-15 | 70.10 | $51.66 | 106 |
| 2023-12-14 | 70.95 | $51.71 | 800 |
| 2023-12-13 | 70.05 | $51.58 | 125 |
| 2023-12-12 | 64.52 | $50.89 | 5317 |
| 2023-12-11 | 63.31 | $50.76 | 100 |
| 2023-12-08 | 64.27 | $50.82 | 100 |
| 2023-12-07 | 66.52 | $50.96 | 217 |
| 2023-12-06 | 66.36 | $50.94 | 201 |
| 2023-12-05 | 64.59 | $50.72 | 100 |
| 2023-12-04 | 62.83 | $50.51 | 1327 |
| 2023-12-01 | 66.42 | $50.75 | 100 |
| 2023-11-30 | 63.62 | $50.41 | 206 |
| 2023-11-29 | 68.75 | $50.73 | 917 |
| 2023-11-28 | 66.33 | $50.43 | 100 |
| 2023-11-27 | 64.14 | $50.18 | — |
| 2023-11-24 | 62.46 | $50.00 | 318 |
| 2023-11-22 | 63.56 | $50.07 | 100 |
| 2023-11-21 | 61.64 | $49.86 | 5501 |
| 2023-11-20 | 61.55 | $49.85 | 2800 |
| 2023-11-17 | 59.33 | $49.61 | 100 |
| 2023-11-16 | 58.18 | $49.49 | 100 |
| 2023-11-15 | 54.97 | $49.17 | — |
| 2023-11-14 | 58.15 | $49.41 | 300 |
| 2023-11-13 | 50.16 | $48.71 | — |
| 2023-11-10 | 52.33 | $48.87 | 200 |
| 2023-11-09 | 50.42 | $48.72 | 100 |
| 2023-11-08 | 55.34 | $49.07 | 100 |
| 2023-11-07 | 54.37 | $48.99 | 1030 |
| 2023-11-06 | 52.29 | $48.82 | 806 |
| 2023-11-03 | 56.47 | $49.11 | 100 |
| 2023-11-02 | 51.23 | $48.70 | 500 |
| 2023-11-01 | 44.94 | $48.29 | 400 |
| 2023-10-31 | 41.63 | $48.10 | 5400 |
| 2023-10-30 | 41.10 | $48.07 | 9400 |
| 2023-10-27 | 40.06 | $48.01 | — |
| 2023-10-26 | 40.17 | $48.02 | 103 |
| 2023-10-25 | 38.03 | $47.89 | 100 |
| 2023-10-24 | 41.27 | $48.19 | — |
| 2023-10-23 | 35.72 | $47.87 | 100 |
| 2023-10-20 | 31.91 | $47.67 | 100 |
| 2023-10-19 | 29.11 | $47.53 | 100 |
| 2023-10-18 | 31.20 | $47.77 | 100 |
| 2023-10-17 | 33.79 | $48.04 | 100 |
| 2023-10-16 | 36.11 | $48.26 | 100 |
| 2023-10-13 | 36.65 | $48.31 | 100 |
| 2023-10-12 | 34.79 | $48.21 | 100 |
| 2023-10-11 | 38.68 | $48.57 | 100 |
| 2023-10-10 | 34.00 | $48.33 | 100 |
| 2023-10-09 | 31.95 | $48.23 | 4 |
| 2023-10-06 | 28.34 | $48.06 | 100 |
| 2023-10-05 | 28.13 | $48.05 | 4 |
| 2023-10-04 | 28.13 | $48.05 | 100 |
| 2023-10-03 | 24.69 | $47.88 | 100 |
| 2023-10-02 | 27.98 | $48.32 | 600 |
| 2023-09-29 | 34.40 | $48.97 | 100 |
| 2023-09-28 | 34.75 | $49.00 | 100 |
| 2023-09-27 | 32.80 | $48.91 | 100 |
| 2023-09-26 | 34.43 | $49.06 | 100 |
| 2023-09-25 | 37.24 | $49.30 | — |
| 2023-09-22 | 39.95 | $49.51 | — |
| 2023-09-21 | 37.26 | $49.38 | — |
| 2023-09-20 | 42.54 | $49.76 | — |
| 2023-09-19 | 43.00 | $49.79 | — |
| 2023-09-18 | 43.74 | $49.84 | — |
| 2023-09-15 | 43.55 | $49.83 | 100 |
| 2023-09-14 | 44.82 | $49.92 | — |
| 2023-09-13 | 44.82 | $49.92 | 100 |
| 2023-09-12 | 44.17 | $49.88 | 106 |
| 2023-09-11 | 43.85 | $49.86 | 100 |
| 2023-09-08 | 44.57 | $49.92 | — |
| 2023-09-07 | 44.68 | $49.93 | — |
| 2023-09-06 | 41.37 | $49.70 | 100 |
| 2023-09-05 | 42.42 | $49.80 | — |
| 2023-09-01 | 45.72 | $50.10 | — |
| 2023-08-31 | 50.45 | $50.48 | 100 |
| 2023-08-30 | 49.80 | $50.43 | — |
| 2023-08-29 | 50.94 | $50.52 | 100 |
| 2023-08-28 | 45.83 | $50.13 | — |
| 2023-08-25 | 43.84 | $49.99 | 100 |
| 2023-08-24 | 43.13 | $49.94 | — |
| 2023-08-23 | 45.65 | $50.17 | — |
| 2023-08-22 | 36.62 | $49.58 | — |
| 2023-08-21 | 35.41 | $49.51 | 1 |
| 2023-08-18 | 37.87 | $49.76 | — |
| 2023-08-17 | 37.87 | $49.76 | 100 |
| 2023-08-16 | 38.94 | $49.87 | 100 |
| 2023-08-15 | 40.01 | $49.98 | — |
| 2023-08-14 | 43.20 | $50.29 | 100 |
| 2023-08-11 | 46.75 | $50.60 | — |
| 2023-08-10 | 48.33 | $50.73 | — |
| 2023-08-09 | 49.67 | $50.84 | 100 |
| 2023-08-08 | 48.94 | $50.78 | 100 |
| 2023-08-07 | 48.21 | $50.72 | — |
| 2023-08-04 | 49.21 | $50.81 | — |
| 2023-08-03 | 42.46 | $50.27 | 100 |
| 2023-08-02 | 46.36 | $50.63 | 100 |
| 2023-08-01 | 49.60 | $50.90 | 100 |
| 2023-07-31 | 57.70 | $51.47 | — |
| 2023-07-28 | 57.24 | $51.43 | — |
| 2023-07-27 | 51.82 | $51.00 | 100 |
| 2023-07-26 | 57.45 | $51.35 | 100 |
| 2023-07-25 | 56.16 | $51.25 | — |
| 2023-07-24 | 56.65 | $51.28 | 100 |
| 2023-07-21 | 55.79 | $51.21 | 146 |
| 2023-07-20 | 54.07 | $51.07 | 200 |
| 2023-07-19 | 58.56 | $51.36 | 200 |
| 2023-07-18 | 58.88 | $51.38 | — |
| 2023-07-17 | 56.50 | $51.17 | 1200 |
| 2023-07-14 | 55.81 | $51.11 | — |
| 2023-07-13 | 60.37 | $51.41 | 100 |
| 2023-07-12 | 55.02 | $50.95 | 100 |
| 2023-07-11 | 47.90 | $50.46 | 100 |
| 2023-07-10 | 43.75 | $50.22 | 100 |
| 2023-07-07 | 40.77 | $50.06 | — |
| 2023-07-06 | 40.90 | $50.07 | 100 |
| 2023-07-05 | 48.81 | $50.61 | 100 |
| 2023-07-03 | 52.96 | $50.84 | 100 |
| 2023-06-30 | 57.38 | $51.06 | 100 |
| 2023-06-29 | 52.40 | $50.77 | 100 |
| 2023-06-28 | 57.71 | $51.01 | 100 |
| 2023-06-27 | 57.02 | $50.97 | 100 |
| 2023-06-26 | 57.46 | $50.99 | 100 |
| 2023-06-23 | 55.82 | $50.89 | — |
| 2023-06-22 | 54.66 | $50.82 | — |
| 2023-06-21 | 57.97 | $50.98 | — |
| 2023-06-20 | 55.58 | $50.83 | 100 |
| 2023-06-16 | 55.09 | $50.80 | — |
| 2023-06-15 | 57.90 | $50.94 | 100 |
| 2023-06-14 | 54.43 | $50.72 | — |
| 2023-06-13 | 51.69 | $50.56 | — |
| 2023-06-12 | 53.41 | $50.65 | — |
| 2023-06-09 | 49.88 | $50.45 | 100 |
| 2023-06-08 | 50.80 | $50.50 | 100 |
| 2023-06-07 | 46.32 | $50.26 | — |
| 2023-06-06 | 50.50 | $50.49 | 100 |
| 2023-06-05 | 48.78 | $50.40 | 100 |
| 2023-06-02 | 46.22 | $50.27 | 100 |
| 2023-06-01 | 47.44 | $50.34 | 400 |
| 2023-05-31 | 47.95 | $50.37 | 100 |
| 2023-05-30 | 47.23 | $50.33 | — |
| 2023-05-26 | 42.07 | $50.06 | — |
| 2023-05-25 | 38.47 | $49.89 | 100 |
| 2023-05-24 | 40.14 | $50.01 | 100 |
| 2023-05-23 | 40.70 | $50.05 | 100 |
| 2023-05-22 | 40.84 | $50.06 | 100 |
| 2023-05-19 | 41.23 | $50.09 | 1 |
| 2023-05-18 | 40.69 | $50.06 | — |
| 2023-05-17 | 42.80 | $50.23 | — |
| 2023-05-16 | 44.08 | $50.33 | — |
| 2023-05-15 | 45.24 | $50.42 | — |
| 2023-05-12 | 48.74 | $50.68 | 100 |
| 2023-05-11 | 52.30 | $50.92 | — |
| 2023-05-10 | 50.59 | $50.80 | — |
| 2023-05-09 | 46.81 | $50.55 | 100 |
| 2023-05-08 | 47.64 | $50.61 | 100 |
| 2023-05-05 | 49.74 | $50.76 | — |
| 2023-05-04 | 48.59 | $50.68 | 100 |
| 2023-05-03 | 51.22 | $50.87 | 100 |
| 2023-05-02 | 49.44 | $50.74 | — |
| 2023-05-01 | 45.67 | $50.48 | 831 |
| 2023-04-28 | 56.82 | $51.20 | — |
| 2023-04-27 | 51.69 | $50.87 | — |
| 2023-04-26 | 51.35 | $50.85 | — |
| 2023-04-25 | 54.01 | $51.00 | — |
| 2023-04-24 | 50.26 | $50.77 | 100 |
| 2023-04-21 | 47.62 | $50.62 | — |
| 2023-04-20 | 48.27 | $50.66 | — |
| 2023-04-19 | 48.90 | $50.70 | — |
| 2023-04-18 | 51.81 | $50.88 | 100 |
| 2023-04-17 | 50.73 | $50.81 | — |
| 2023-04-14 | 54.91 | $51.06 | — |
| 2023-04-13 | 56.69 | $51.16 | 100 |
| 2023-04-12 | 56.28 | $51.13 | — |
| 2023-04-11 | 53.40 | $50.92 | 100 |
| 2023-04-10 | 52.41 | $50.85 | 200 |
| 2023-04-06 | 57.94 | $51.18 | — |
| 2023-04-05 | 57.82 | $51.17 | — |
| 2023-04-04 | 58.49 | $51.21 | — |
| 2023-04-03 | 57.18 | $51.10 | — |
| 2023-03-31 | 59.62 | $51.25 | — |
| 2023-03-30 | 55.40 | $50.90 | — |
| 2023-03-29 | 51.55 | $50.62 | — |
| 2023-03-28 | 49.48 | $50.48 | — |
| 2023-03-27 | 51.27 | $50.60 | — |
| 2023-03-24 | 54.54 | $50.81 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.76
2026-07-17
Close Price
$52.97
Vol: 1200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.76 | $52.97 | 1200 |
| 2026-07-16 | -79.76 | $52.97 | 300 |
| 2026-07-15 | -72.62 | $53.03 | 1840 |
| 2026-07-14 | -86.42 | $52.94 | 118 |
| 2026-07-13 | -95.06 | $52.87 | 2300 |
| 2026-07-10 | -74.65 | $53.11 | 2502 |
| 2026-07-09 | -77.46 | $53.09 | 400 |
| 2026-07-08 | -97.18 | $52.95 | 3000 |
| 2026-07-07 | -79.10 | $53.11 | 1000 |
| 2026-07-06 | -52.24 | $53.29 | 824 |
| 2026-07-02 | -62.69 | $53.22 | 1800 |
| 2026-07-01 | -71.64 | $53.16 | 100 |
| 2026-06-30 | -29.85 | $53.44 | 540 |
| 2026-06-29 | -10.45 | $53.57 | 2600 |
| 2026-06-26 | -20.90 | $53.50 | 100 |
| 2026-06-25 | -20.90 | $53.50 | 100 |
| 2026-06-24 | -22.39 | $53.49 | 1117 |
| 2026-06-23 | -35.82 | $53.40 | 1200 |
| 2026-06-22 | -25.37 | $53.47 | 400 |
| 2026-06-18 | 0.00 | $53.64 | 200 |
| 2026-06-17 | -16.16 | $53.47 | 828 |
| 2026-06-16 | -1.72 | $53.61 | 334 |
| 2026-06-15 | -3.48 | $53.58 | 1300 |
| 2026-06-12 | -16.52 | $53.43 | 100 |
| 2026-06-11 | -21.74 | $53.37 | 300 |
| 2026-06-10 | -54.78 | $52.99 | 1212 |
| 2026-06-09 | -45.22 | $53.10 | 1500 |
| 2026-06-08 | -53.91 | $53.00 | 5030 |
| 2026-06-05 | -44.35 | $53.11 | 610 |
| 2026-06-04 | -23.48 | $53.35 | 531 |
| 2026-06-03 | -32.17 | $53.25 | 1921 |
| 2026-06-02 | -16.52 | $53.43 | 100 |
| 2026-06-01 | -30.43 | $53.27 | 400 |
| 2026-05-29 | -1.74 | $53.60 | 400 |
| 2026-05-28 | -2.83 | $53.50 | 2900 |
| 2026-05-27 | -13.21 | $53.39 | 419 |
| 2026-05-26 | -26.42 | $53.25 | 1900 |
| 2026-05-22 | -49.56 | $53.04 | 104 |
| 2026-05-21 | -56.03 | $52.98 | 500 |
| 2026-05-20 | -62.18 | $52.92 | 1100 |
| 2026-05-19 | -85.83 | $52.64 | 1744 |
| 2026-05-18 | -87.91 | $52.87 | 2200 |
| 2026-05-15 | -100.00 | $52.89 | 118 |
| 2026-05-14 | -77.11 | $53.21 | 100 |
| 2026-05-13 | -79.52 | $53.19 | 4248 |
| 2026-05-12 | -68.67 | $53.28 | 119 |
| 2026-05-11 | -56.63 | $53.38 | 600 |
| 2026-05-08 | -43.37 | $53.49 | 100 |
| 2026-05-07 | -57.83 | $53.37 | 700 |
| 2026-05-06 | -38.55 | $53.53 | 1000 |
| 2026-05-05 | -78.31 | $53.20 | 913 |
| 2026-05-04 | -60.58 | $53.02 | 1500 |
| 2026-05-01 | -44.53 | $53.24 | 3900 |
| 2026-04-30 | -26.62 | $53.44 | 1000 |
| 2026-04-29 | -36.36 | $53.29 | 147 |
| 2026-04-28 | -25.97 | $53.45 | 300 |
| 2026-04-27 | -19.38 | $53.54 | 1342 |
| 2026-04-24 | -13.86 | $53.62 | 1422 |
| 2026-04-23 | -20.48 | $53.51 | 300 |
| 2026-04-22 | -10.84 | $53.67 | 100 |
| 2026-04-21 | -17.47 | $53.56 | 207 |
| 2026-04-20 | -5.42 | $53.76 | 2513 |
| 2026-04-17 | -4.82 | $53.77 | 1700 |
| 2026-04-16 | -16.56 | $53.45 | 332 |
| 2026-04-15 | -6.62 | $53.60 | 134 |
| 2026-04-14 | -1.32 | $53.68 | 400 |
| 2026-04-13 | 0.00 | $53.49 | 1400 |
| 2026-04-10 | -2.80 | $53.23 | 510 |
| 2026-04-09 | 0.00 | $53.23 | 200 |
| 2026-04-08 | -34.62 | $53.04 | 712 |
| 2026-04-07 | -72.19 | $52.61 | 815 |
| 2026-04-06 | -75.50 | $52.56 | 400 |
| 2026-04-02 | -76.16 | $52.55 | 1045 |
| 2026-04-01 | -79.75 | $52.51 | 4403 |
| 2026-03-31 | -72.09 | $52.67 | 200 |
| 2026-03-30 | -94.77 | $52.28 | 3322 |
| 2026-03-27 | -100.00 | $52.19 | 200 |
| 2026-03-26 | -97.16 | $52.41 | 500 |
| 2026-03-25 | -76.78 | $52.84 | 1409 |
| 2026-03-24 | -93.43 | $52.49 | 100 |
| 2026-03-23 | -84.04 | $52.69 | 512 |
| 2026-03-20 | -100.00 | $52.35 | 1409 |
| 2026-03-19 | -86.86 | $52.96 | 5400 |
| 2026-03-18 | -98.76 | $52.89 | 1810 |
| 2026-03-17 | -80.25 | $53.19 | 300 |
| 2026-03-16 | -88.27 | $53.06 | 1208 |
| 2026-03-13 | -99.38 | $52.88 | 2306 |
| 2026-03-12 | -100.00 | $53.06 | 900 |
| 2026-03-11 | -90.43 | $53.45 | 1100 |
| 2026-03-10 | -80.87 | $53.56 | 1000 |
| 2026-03-09 | -79.13 | $53.58 | 300 |
| 2026-03-06 | -99.04 | $53.46 | 3113 |
| 2026-03-05 | -77.55 | $53.73 | 1643 |
| 2026-03-04 | -59.18 | $53.91 | 924 |
| 2026-03-03 | -68.37 | $53.82 | 2114 |
| 2026-03-02 | -54.95 | $53.99 | 7400 |
| 2026-02-27 | -4.40 | $54.45 | 4540 |
| 2026-02-26 | -8.79 | $54.41 | 1100 |
| 2026-02-25 | -5.49 | $54.44 | 4900 |
| 2026-02-24 | -8.79 | $54.41 | 1800 |
| 2026-02-23 | -12.09 | $54.38 | 1000 |
| 2026-02-20 | -14.29 | $54.36 | 7100 |
| 2026-02-19 | -18.68 | $54.32 | 307 |
| 2026-02-18 | -13.19 | $54.37 | 2900 |
| 2026-02-17 | -6.17 | $54.34 | 2700 |
| 2026-02-13 | -14.47 | $54.23 | 3939 |
| 2026-02-12 | -6.67 | $54.14 | 5900 |
| 2026-02-11 | -16.67 | $54.08 | 6011 |
| 2026-02-10 | -20.00 | $54.06 | 2000 |
| 2026-02-09 | -30.51 | $53.99 | 2918 |
| 2026-02-06 | -44.07 | $53.91 | 1000 |
| 2026-02-05 | -55.93 | $53.84 | 4642 |
| 2026-02-04 | -62.71 | $53.80 | 2800 |
| 2026-02-03 | -66.10 | $53.78 | 10100 |
| 2026-02-02 | -38.18 | $53.96 | 1900 |
| 2026-01-30 | -5.45 | $54.14 | 2526 |
| 2026-01-29 | -16.36 | $54.08 | 3016 |
| 2026-01-28 | -20.00 | $54.06 | 1138 |
| 2026-01-27 | -14.55 | $54.09 | 437 |
| 2026-01-26 | -11.11 | $54.10 | 1311 |
| 2026-01-23 | -8.33 | $54.06 | 400 |
| 2026-01-22 | -27.08 | $53.97 | 600 |
| 2026-01-21 | -35.42 | $53.93 | 447 |
| 2026-01-20 | -89.58 | $53.67 | 1045 |
| 2026-01-16 | -52.38 | $53.90 | 1600 |
| 2026-01-15 | -35.71 | $53.97 | 800 |
| 2026-01-14 | -38.10 | $53.96 | 1236 |
| 2026-01-13 | -66.67 | $53.84 | 1100 |
| 2026-01-12 | -42.86 | $53.94 | 1700 |
| 2026-01-09 | -52.38 | $53.90 | 1039 |
| 2026-01-08 | -76.09 | $53.77 | 305 |
| 2026-01-07 | -47.92 | $53.89 | 5500 |
| 2026-01-06 | -33.33 | $53.96 | 2148 |
| 2026-01-05 | -37.50 | $53.94 | 1500 |
| 2026-01-02 | -50.00 | $53.88 | 2300 |
| 2025-12-31 | -41.67 | $53.92 | 1600 |
| 2025-12-30 | -33.33 | $53.96 | 1800 |
| 2025-12-29 | -27.08 | $53.99 | 1700 |
| 2025-12-26 | -75.65 | $53.92 | 7600 |
| 2025-12-24 | -74.78 | $53.93 | 2500 |
| 2025-12-23 | -87.83 | $53.78 | 648 |
| 2025-12-22 | -86.96 | $53.79 | 6000 |
| 2025-12-19 | -88.70 | $53.77 | 100 |
| 2025-12-18 | -58.26 | $54.12 | 547 |
| 2025-12-17 | -76.52 | $53.91 | 922 |
| 2025-12-16 | -67.83 | $54.01 | 400 |
| 2025-12-15 | -73.91 | $53.94 | 300 |
| 2025-12-12 | -76.52 | $53.91 | 1928 |
| 2025-12-11 | -75.65 | $53.92 | 1500 |
| 2025-12-10 | -81.74 | $53.85 | 2400 |
| 2025-12-09 | -96.52 | $53.68 | 2000 |
| 2025-12-08 | -100.00 | $53.71 | 400 |
| 2025-12-05 | -88.57 | $53.86 | 101 |
| 2025-12-04 | -80.95 | $53.94 | 1600 |
| 2025-12-03 | -77.14 | $53.98 | 344 |
| 2025-12-02 | -86.67 | $53.88 | 1030 |
| 2025-12-01 | -100.00 | $53.74 | 500 |
| 2025-11-28 | -28.95 | $54.57 | 600 |
| 2025-11-26 | -3.45 | $54.59 | 326 |
| 2025-11-25 | -36.00 | $54.51 | 128 |
| 2025-11-24 | -45.33 | $54.44 | 449 |
| 2025-11-21 | -61.33 | $54.32 | 2100 |
| 2025-11-20 | -74.67 | $54.22 | 4701 |
| 2025-11-19 | -74.67 | $54.22 | 2047 |
| 2025-11-18 | -74.67 | $54.22 | 936 |
| 2025-11-17 | -80.00 | $54.18 | 5109 |
| 2025-11-14 | -78.67 | $54.19 | 100 |
| 2025-11-13 | -78.67 | $54.19 | 300 |
| 2025-11-12 | -53.33 | $54.38 | 100 |
| 2025-11-11 | -52.00 | $54.39 | 209 |
| 2025-11-10 | -57.30 | $54.27 | 702 |
| 2025-11-07 | -65.59 | $54.17 | 100 |
| 2025-11-06 | -61.47 | $54.11 | 1323 |
| 2025-11-05 | -68.81 | $54.03 | 1100 |
| 2025-11-04 | -59.63 | $54.13 | 800 |
| 2025-11-03 | -55.96 | $54.17 | 300 |
| 2025-10-31 | -15.60 | $54.61 | 200 |
| 2025-10-30 | -27.52 | $54.48 | 649 |
| 2025-10-29 | -21.10 | $54.55 | 509 |
| 2025-10-28 | -1.87 | $54.74 | 100 |
| 2025-10-27 | 0.00 | $54.76 | 400 |
| 2025-10-24 | -1.32 | $54.44 | 1114 |
| 2025-10-23 | -18.42 | $54.31 | 600 |
| 2025-10-22 | -9.21 | $54.38 | 2300 |
| 2025-10-21 | 0.00 | $54.45 | 100 |
| 2025-10-20 | 0.00 | $54.37 | 600 |
| 2025-10-17 | -10.34 | $54.21 | 801 |
| 2025-10-16 | -8.62 | $54.22 | 1100 |
| 2025-10-15 | -27.59 | $54.11 | 400 |
| 2025-10-14 | -53.13 | $53.99 | 2100 |
| 2025-10-13 | -50.00 | $54.01 | 2400 |
| 2025-10-10 | -100.00 | $53.69 | 310 |
| 2025-10-09 | -98.11 | $53.86 | 2500 |
| 2025-10-08 | -88.24 | $53.93 | 1035 |
| 2025-10-07 | -96.08 | $53.89 | 800 |
| 2025-10-06 | -90.57 | $53.90 | 400 |
| 2025-10-03 | -72.22 | $53.99 | 801 |
| 2025-10-02 | -75.93 | $53.97 | 128 |
| 2025-10-01 | -51.81 | $53.95 | 1600 |
| 2025-09-30 | -33.01 | $54.04 | 300 |
| 2025-09-29 | -23.02 | $54.09 | 1300 |
| 2025-09-26 | -24.60 | $54.07 | 1441 |
| 2025-09-25 | -23.02 | $54.09 | 500 |
| 2025-09-24 | -11.90 | $54.23 | 300 |
| 2025-09-23 | -9.52 | $54.26 | 509 |
| 2025-09-22 | -18.25 | $54.15 | 1417 |
| 2025-09-19 | -23.02 | $54.09 | 428 |
| 2025-09-18 | -24.60 | $54.07 | 134 |
| 2025-09-17 | -11.90 | $54.23 | 824 |
| 2025-09-16 | -8.73 | $54.27 | 711 |
| 2025-09-15 | -7.94 | $54.28 | 300 |
| 2025-09-12 | -17.46 | $54.16 | 827 |
| 2025-09-11 | -5.93 | $54.23 | 707 |
| 2025-09-10 | 0.00 | $54.08 | 100 |
| 2025-09-09 | -8.75 | $53.85 | 340 |
| 2025-09-08 | 0.00 | $53.92 | 1100 |
| 2025-09-05 | -2.56 | $53.88 | 700 |
| 2025-09-04 | -29.69 | $53.57 | 409 |
| 2025-09-03 | -52.24 | $53.41 | 500 |
| 2025-09-02 | -80.60 | $53.22 | 1300 |
| 2025-08-29 | -12.86 | $53.67 | 100 |
| 2025-08-28 | 0.00 | $53.76 | 2400 |
| 2025-08-27 | -29.33 | $53.48 | 145 |
| 2025-08-26 | -25.33 | $53.51 | 208 |
| 2025-08-25 | -26.67 | $53.50 | 900 |
| 2025-08-22 | -8.00 | $53.64 | 59900 |
| 2025-08-21 | -35.38 | $53.37 | 527 |
| 2025-08-20 | -13.89 | $53.50 | 1011 |
| 2025-08-19 | -5.56 | $53.56 | 1000 |
| 2025-08-18 | -12.50 | $53.51 | 1200 |
| 2025-08-15 | -15.38 | $53.48 | 2300 |
| 2025-08-14 | -5.49 | $53.55 | 800 |
| 2025-08-13 | 0.00 | $53.60 | 500 |
| 2025-08-12 | 0.00 | $53.42 | 1200 |
| 2025-08-11 | 0.00 | $53.30 | 300 |
| 2025-08-08 | -5.00 | $53.26 | 338 |
| 2025-08-07 | -4.00 | $53.22 | 2038 |
| 2025-08-06 | -2.82 | $53.19 | 3109 |
| 2025-08-05 | -7.04 | $53.16 | 2300 |
| 2025-08-04 | -2.90 | $53.17 | 400 |
| 2025-08-01 | -27.54 | $53.00 | 700 |
| 2025-07-31 | -13.04 | $53.10 | 200 |
| 2025-07-30 | -13.04 | $53.10 | 900 |
| 2025-07-29 | 0.00 | $53.19 | 100 |
| 2025-07-28 | -3.64 | $53.03 | 1100 |
| 2025-07-25 | 0.00 | $53.05 | 1100 |
| 2025-07-24 | -22.22 | $52.92 | 900 |
| 2025-07-23 | -18.52 | $52.94 | 400 |
| 2025-07-22 | -18.52 | $52.94 | 300 |
| 2025-07-21 | -37.29 | $52.82 | 622 |
| 2025-07-18 | -45.45 | $52.69 | 338 |
| 2025-07-17 | -59.74 | $52.58 | 200 |
| 2025-07-16 | -61.73 | $52.54 | 809 |
| 2025-07-15 | -66.67 | $52.50 | 100 |
| 2025-07-14 | -50.62 | $52.63 | 109 |
| 2025-07-11 | -50.62 | $52.63 | 700 |
| 2025-07-10 | -29.63 | $52.80 | 2025 |
| 2025-07-09 | -25.58 | $52.82 | 121 |
| 2025-07-08 | -52.04 | $52.53 | 321 |
| 2025-07-07 | -34.91 | $52.67 | 908 |
| 2025-07-03 | -16.04 | $52.87 | 1128 |
| 2025-07-02 | -20.75 | $52.82 | 1400 |
| 2025-07-01 | -20.00 | $52.82 | 2345 |
| 2025-06-30 | 0.00 | $53.04 | 617 |
| 2025-06-27 | -4.90 | $52.83 | 1900 |
| 2025-06-26 | 0.00 | $52.87 | 1721 |
| 2025-06-25 | -2.30 | $52.71 | 500 |
| 2025-06-24 | 0.00 | $52.73 | 1122 |
| 2025-06-23 | -10.87 | $52.51 | 4331 |
| 2025-06-20 | -9.41 | $52.38 | 1600 |
| 2025-06-18 | -18.82 | $52.30 | 1000 |
| 2025-06-17 | -22.35 | $52.27 | 1214 |
| 2025-06-16 | -25.88 | $52.24 | 801 |
| 2025-06-13 | -25.88 | $52.24 | 800 |
| 2025-06-12 | 0.00 | $52.46 | 1600 |
| 2025-06-11 | -3.61 | $52.41 | 6600 |
| 2025-06-10 | -3.08 | $52.24 | 500 |
| 2025-06-09 | -27.69 | $52.08 | 303 |
| 2025-06-06 | -38.57 | $51.99 | 516 |
| 2025-06-05 | -30.00 | $52.05 | 1914 |
| 2025-06-04 | -8.06 | $52.13 | 3225 |
| 2025-06-03 | -33.33 | $51.94 | 1600 |
| 2025-06-02 | -43.24 | $51.86 | 200 |
| 2025-05-30 | 0.00 | $52.18 | 200 |
| 2025-05-29 | 0.00 | $52.14 | 641 |
| 2025-05-28 | -14.52 | $51.97 | 1100 |
| 2025-05-27 | -18.92 | $52.04 | 12600 |
| 2025-05-23 | -54.05 | $51.78 | 1647 |
| 2025-05-22 | -55.41 | $51.77 | 200 |
| 2025-05-21 | -75.68 | $51.62 | 800 |
| 2025-05-20 | -33.33 | $51.93 | 2502 |
| 2025-05-19 | -14.43 | $52.04 | 1100 |
| 2025-05-16 | -13.48 | $51.99 | 1541 |
| 2025-05-15 | -19.86 | $51.90 | 2100 |
| 2025-05-14 | -26.95 | $51.80 | 116 |
| 2025-05-13 | -17.73 | $51.93 | 100 |
| 2025-05-12 | -21.99 | $51.87 | 504 |
| 2025-05-09 | -31.47 | $51.56 | 10600 |
| 2025-05-08 | -30.96 | $51.57 | 304 |
| 2025-05-07 | -23.04 | $51.65 | 12400 |
| 2025-05-06 | -25.22 | $51.60 | 1929 |
| 2025-05-05 | -32.17 | $51.44 | 1302 |
| 2025-05-02 | -27.39 | $51.55 | 339 |
| 2025-05-01 | -24.35 | $51.62 | 844 |
| 2025-04-30 | -12.18 | $51.97 | 2500 |
| 2025-04-29 | -4.20 | $52.16 | 300 |
| 2025-04-28 | -9.68 | $52.12 | 500 |
| 2025-04-25 | -18.77 | $52.00 | 2724 |
| 2025-04-24 | -23.75 | $51.87 | 600 |
| 2025-04-23 | -40.61 | $51.43 | 200 |
| 2025-04-22 | -49.25 | $51.24 | 2900 |
| 2025-04-21 | -64.62 | $50.86 | 2700 |
| 2025-04-17 | -49.10 | $51.29 | 6200 |
| 2025-04-16 | -54.86 | $51.18 | 1109 |
| 2025-04-15 | -54.86 | $51.18 | 747 |
| 2025-04-14 | -62.50 | $50.96 | 2446 |
| 2025-04-11 | -75.00 | $50.60 | 1012 |
| 2025-04-10 | -79.86 | $50.46 | 1100 |
| 2025-04-09 | -50.35 | $51.31 | 3700 |
| 2025-04-08 | -97.28 | $50.26 | 4300 |
| 2025-04-07 | -88.21 | $50.74 | 13000 |
| 2025-04-04 | -100.00 | $51.41 | 2200 |
| 2025-04-03 | -100.00 | $51.99 | 800 |
| 2025-04-02 | -81.43 | $52.19 | 700 |
| 2025-04-01 | -96.43 | $52.22 | 200 |
| 2025-03-31 | -75.76 | $52.36 | 3531 |
| 2025-03-28 | -90.63 | $52.28 | 1727 |
| 2025-03-27 | -98.72 | $52.23 | 1900 |
| 2025-03-26 | -92.21 | $52.29 | 3619 |
| 2025-03-25 | -66.23 | $52.49 | 4100 |
| 2025-03-24 | -70.13 | $52.46 | 1900 |
| 2025-03-21 | -61.04 | $52.53 | 1000 |
| 2025-03-20 | -51.95 | $52.60 | 2001 |
| 2025-03-19 | -44.16 | $52.66 | 2000 |
| 2025-03-18 | -67.95 | $52.47 | 7111 |
| 2025-03-17 | -74.36 | $52.42 | 4300 |
| 2025-03-14 | -84.62 | $52.34 | 2200 |
| 2025-03-13 | -88.89 | $52.28 | 2200 |
| 2025-03-12 | -60.95 | $52.36 | 6200 |
| 2025-03-11 | -62.86 | $52.34 | 1700 |
| 2025-03-10 | -53.33 | $52.44 | 1511 |
| 2025-03-07 | -53.33 | $52.44 | 340 |
| 2025-03-06 | -60.95 | $52.36 | 2000 |
| 2025-03-05 | -42.86 | $52.55 | 400 |
| 2025-03-04 | -37.14 | $52.61 | 4116 |
| 2025-03-03 | -36.19 | $52.62 | 3026 |
| 2025-02-28 | 0.00 | $53.00 | 1430 |
| 2025-02-27 | -15.96 | $52.74 | 841 |
| 2025-02-26 | -1.06 | $52.88 | 2300 |
| 2025-02-25 | -1.23 | $52.75 | 2500 |
| 2025-02-24 | -1.85 | $52.48 | 732 |
| 2025-02-21 | -11.11 | $52.43 | 300 |
| 2025-02-20 | -20.37 | $52.38 | 143 |
| 2025-02-19 | -33.33 | $52.31 | 2200 |
| 2025-02-18 | -42.59 | $52.26 | 1217 |
| 2025-02-14 | -7.02 | $52.45 | 2746 |
| 2025-02-13 | -26.23 | $52.31 | 2100 |
| 2025-02-12 | -72.46 | $51.97 | 8927 |
| 2025-02-11 | -29.91 | $52.15 | 4326 |
| 2025-02-10 | -20.87 | $52.23 | 1300 |
| 2025-02-07 | -20.87 | $52.23 | 7225 |
| 2025-02-06 | -5.22 | $52.41 | 2200 |
| 2025-02-05 | -5.22 | $52.41 | 1433 |
| 2025-02-04 | -23.48 | $52.20 | 4500 |
| 2025-02-03 | -40.87 | $52.00 | 1943 |
| 2025-01-31 | -17.39 | $52.27 | 400 |
| 2025-01-30 | -6.09 | $52.40 | 1000 |
| 2025-01-29 | -6.80 | $52.28 | 804 |
| 2025-01-28 | 0.00 | $52.33 | 1543 |
| 2025-01-27 | 0.00 | $52.31 | 1700 |
| 2025-01-24 | -8.79 | $52.15 | 1000 |
| 2025-01-23 | -18.68 | $52.06 | 200 |
| 2025-01-22 | -15.38 | $52.09 | 3700 |
| 2025-01-21 | -2.41 | $52.13 | 4400 |
| 2025-01-17 | -34.41 | $51.93 | 900 |
| 2025-01-16 | -54.62 | $51.86 | 900 |
| 2025-01-15 | -57.02 | $51.84 | 1902 |
| 2025-01-14 | -94.33 | $51.40 | 121 |
| 2025-01-13 | -96.13 | $51.38 | 800 |
| 2025-01-10 | -100.00 | $51.41 | 933 |
| 2025-01-08 | -90.13 | $51.61 | 1830 |
| 2025-01-07 | -91.36 | $51.60 | 4448 |
| 2025-01-06 | -82.84 | $51.75 | 3200 |
| 2025-01-03 | -82.25 | $51.76 | 805 |
| 2025-01-02 | -85.21 | $51.71 | 720 |
| 2024-12-31 | -97.63 | $51.50 | 2539 |
| 2024-12-30 | -88.48 | $51.69 | 600 |
| 2024-12-27 | -90.30 | $51.66 | 234 |
| 2024-12-26 | -83.64 | $51.77 | 1100 |
| 2024-12-24 | -82.42 | $51.79 | 100 |
| 2024-12-23 | -92.12 | $51.63 | 4222 |
| 2024-12-20 | -82.42 | $51.79 | 1810 |
| 2024-12-19 | -100.00 | $51.50 | 634 |
| 2024-12-18 | -100.00 | $51.67 | 4300 |
| 2024-12-17 | -82.28 | $52.50 | 1236 |
| 2024-12-16 | -78.48 | $52.53 | 2000 |
| 2024-12-13 | -71.91 | $52.51 | 145 |
| 2024-12-12 | -50.56 | $52.70 | 1400 |
| 2024-12-11 | -26.97 | $52.91 | 300 |
| 2024-12-10 | -23.60 | $52.94 | 600 |
| 2024-12-09 | -15.73 | $53.01 | 2734 |
| 2024-12-06 | -4.49 | $53.11 | 2024 |
| 2024-12-05 | -16.67 | $52.96 | 1230 |
| 2024-12-04 | -21.05 | $52.90 | 1249 |
| 2024-12-03 | -36.84 | $52.75 | 400 |
| 2024-12-02 | -44.21 | $52.68 | 22700 |
| 2024-11-29 | 0.00 | $53.10 | 1100 |
| 2024-11-27 | -2.38 | $52.97 | 444 |
| 2024-11-26 | -17.07 | $52.83 | 1300 |
| 2024-11-25 | -14.12 | $52.88 | 1737 |
| 2024-11-22 | -62.35 | $52.47 | 1400 |
| 2024-11-21 | -53.49 | $52.55 | 2100 |
| 2024-11-20 | -52.33 | $52.56 | 3236 |
| 2024-11-19 | -52.33 | $52.56 | 3200 |
| 2024-11-18 | -75.58 | $52.36 | 3429 |
| 2024-11-15 | -78.64 | $52.37 | 3735 |
| 2024-11-14 | -79.84 | $52.40 | 2031 |
| 2024-11-13 | -72.58 | $52.49 | 3900 |
| 2024-11-12 | -81.02 | $52.41 | 9200 |
| 2024-11-11 | -57.66 | $52.73 | 9134 |
| 2024-11-08 | -50.37 | $52.83 | 1000 |
| 2024-11-07 | -48.18 | $52.86 | 3200 |
| 2024-11-06 | -86.13 | $52.34 | 2400 |
| 2024-11-05 | -81.25 | $52.48 | 3008 |
| 2024-11-04 | -88.28 | $52.39 | 348 |
| 2024-11-01 | -100.00 | $52.24 | 400 |
| 2024-10-31 | -96.30 | $52.74 | 3900 |
| 2024-10-30 | -84.07 | $52.89 | 2343 |
| 2024-10-29 | -74.34 | $53.00 | 2828 |
| 2024-10-28 | -87.50 | $52.86 | 1500 |
| 2024-10-25 | -89.73 | $52.86 | 500 |
| 2024-10-24 | -92.47 | $52.82 | 1421 |
| 2024-10-23 | -97.26 | $52.75 | 1700 |
| 2024-10-22 | -96.30 | $52.87 | 1521 |
| 2024-10-21 | -100.00 | $52.99 | 1700 |
| 2024-10-18 | -79.41 | $53.36 | 1400 |
| 2024-10-17 | -91.18 | $53.24 | 3100 |
| 2024-10-16 | -63.73 | $53.52 | 500 |
| 2024-10-15 | -74.51 | $53.41 | 629 |
| 2024-10-14 | -85.29 | $53.30 | 936 |
| 2024-10-11 | -89.22 | $53.26 | 1200 |
| 2024-10-10 | -91.18 | $53.24 | 1626 |
| 2024-10-09 | -98.89 | $53.28 | 3136 |
| 2024-10-08 | -94.44 | $53.32 | 2541 |
| 2024-10-07 | -100.00 | $53.27 | 3407 |
| 2024-10-04 | -82.22 | $53.43 | 741 |
| 2024-10-03 | -56.38 | $53.64 | 1616 |
| 2024-10-02 | -41.49 | $53.78 | 69216 |
| 2024-10-01 | -26.26 | $53.91 | 720 |
| 2024-09-30 | -1.69 | $54.15 | 2408 |
| 2024-09-27 | -10.62 | $54.00 | 1725 |
| 2024-09-26 | -16.81 | $53.93 | 1700 |
| 2024-09-25 | -19.47 | $53.90 | 3104 |
| 2024-09-24 | -13.27 | $53.97 | 1602 |
| 2024-09-23 | -23.01 | $53.86 | 1200 |
| 2024-09-20 | -9.73 | $54.01 | 1500 |
| 2024-09-19 | -0.89 | $54.11 | 2504 |
| 2024-09-18 | -13.76 | $53.93 | 10900 |
| 2024-09-17 | -2.94 | $53.98 | 1900 |
| 2024-09-16 | 0.00 | $53.97 | 800 |
| 2024-09-13 | -1.15 | $53.76 | 1500 |
| 2024-09-12 | -4.94 | $53.57 | 1100 |
| 2024-09-11 | 0.00 | $53.61 | 2200 |
| 2024-09-10 | -19.54 | $53.40 | 641 |
| 2024-09-09 | -14.71 | $53.42 | 12800 |
| 2024-09-06 | -27.27 | $53.27 | 3514 |
| 2024-09-05 | -17.05 | $53.35 | 1500 |
| 2024-09-04 | -25.00 | $53.21 | 1900 |
| 2024-09-03 | -38.67 | $52.99 | 3400 |
| 2024-08-30 | -11.33 | $53.40 | 1500 |
| 2024-08-29 | -16.00 | $53.33 | 1300 |
| 2024-08-28 | -16.00 | $53.33 | 2700 |
| 2024-08-27 | -11.33 | $53.40 | 3400 |
| 2024-08-26 | -12.67 | $53.38 | 2203 |
| 2024-08-23 | 0.00 | $53.54 | 8800 |
| 2024-08-22 | -26.81 | $53.08 | 1400 |
| 2024-08-21 | 0.00 | $53.39 | 700 |
| 2024-08-20 | 0.00 | $53.30 | 2502 |
| 2024-08-19 | -1.65 | $53.15 | 2829 |
| 2024-08-16 | 0.00 | $53.02 | 1600 |
| 2024-08-15 | -4.21 | $52.87 | 1514 |
| 2024-08-14 | 0.00 | $52.91 | 1000 |
| 2024-08-13 | 0.00 | $52.79 | 500 |
| 2024-08-12 | -27.16 | $52.55 | 228 |
| 2024-08-09 | -34.57 | $52.49 | 636 |
| 2024-08-08 | -51.85 | $52.35 | 1000 |
| 2024-08-07 | -79.01 | $52.13 | 500 |
| 2024-08-06 | -86.42 | $52.07 | 700 |
| 2024-08-05 | -56.82 | $52.27 | 6900 |
| 2024-08-02 | 0.00 | $52.77 | 5444 |
| 2024-08-01 | -22.97 | $52.46 | 8100 |
| 2024-07-31 | 0.00 | $52.63 | 23400 |
| 2024-07-30 | -6.72 | $52.45 | 9341 |
| 2024-07-29 | -9.92 | $52.40 | 52300 |
| 2024-07-26 | -18.75 | $52.26 | 14201 |
| 2024-07-25 | -36.51 | $52.02 | 840 |
| 2024-07-24 | -41.27 | $51.96 | 1235 |
| 2024-07-23 | -23.02 | $52.19 | 1800 |
| 2024-07-22 | -23.81 | $52.18 | 2500 |
| 2024-07-19 | -34.13 | $52.05 | 700 |
| 2024-07-18 | -25.40 | $52.16 | 1200 |
| 2024-07-17 | -11.11 | $52.34 | 5300 |
| 2024-07-16 | -2.38 | $52.45 | 416 |
| 2024-07-15 | -16.67 | $52.27 | 1000 |
| 2024-07-12 | -5.56 | $52.41 | 815 |
| 2024-07-11 | -1.72 | $52.36 | 2000 |
| 2024-07-10 | -7.53 | $52.08 | 248 |
| 2024-07-09 | -27.96 | $51.89 | 700 |
| 2024-07-08 | -17.20 | $51.99 | 1100 |
| 2024-07-05 | -17.20 | $51.99 | 500 |
| 2024-07-03 | -46.24 | $51.72 | 1600 |
| 2024-07-02 | -75.27 | $51.45 | 937 |
| 2024-07-01 | -100.00 | $51.22 | 1437 |
| 2024-06-28 | -80.70 | $51.69 | 915 |
| 2024-06-27 | -31.58 | $51.97 | 300 |
| 2024-06-26 | -32.39 | $51.92 | 619 |
| 2024-06-25 | -7.04 | $52.10 | 400 |
| 2024-06-24 | -12.68 | $52.06 | 1600 |
| 2024-06-21 | -15.49 | $52.04 | 613 |
| 2024-06-20 | -21.13 | $52.00 | 914 |
| 2024-06-18 | -2.82 | $52.13 | 603 |
| 2024-06-17 | -32.31 | $51.88 | 900 |
| 2024-06-14 | -15.38 | $51.99 | 232 |
| 2024-06-13 | -23.17 | $52.07 | 300 |
| 2024-06-12 | -45.12 | $51.89 | 604 |
| 2024-06-11 | -62.20 | $51.75 | 1800 |
| 2024-06-10 | -82.93 | $51.58 | 200 |
| 2024-06-07 | -80.49 | $51.60 | 217 |
| 2024-06-06 | -42.68 | $51.91 | 1200 |
| 2024-06-05 | -34.15 | $51.98 | 500 |
| 2024-06-04 | -47.56 | $51.87 | 119 |
| 2024-06-03 | -57.32 | $51.79 | 543 |
| 2024-05-31 | -34.15 | $51.98 | 6500 |
| 2024-05-30 | -55.88 | $51.69 | 1747 |
| 2024-05-29 | -56.55 | $51.44 | 500 |
| 2024-05-28 | -46.21 | $51.59 | 800 |
| 2024-05-24 | -31.03 | $51.81 | 1400 |
| 2024-05-23 | -40.69 | $51.67 | 400 |
| 2024-05-22 | -22.76 | $51.93 | 1407 |
| 2024-05-21 | -13.10 | $52.07 | 1030 |
| 2024-05-20 | -14.48 | $52.05 | 8500 |
| 2024-05-17 | -19.31 | $51.98 | 1000 |
| 2024-05-16 | -10.34 | $52.11 | 1500 |
| 2024-05-15 | 0.00 | $52.22 | 1600 |
| 2024-05-14 | -7.55 | $51.79 | 16000 |
| 2024-05-13 | -16.07 | $51.69 | 2000 |
| 2024-05-10 | -19.64 | $51.65 | 300 |
| 2024-05-09 | -5.36 | $51.81 | 8600 |
| 2024-05-08 | -20.54 | $51.64 | 1334 |
| 2024-05-07 | -8.93 | $51.77 | 1314 |
| 2024-05-06 | -33.79 | $51.71 | 1100 |
| 2024-05-03 | -42.07 | $51.59 | 100 |
| 2024-05-02 | -66.21 | $51.24 | 400 |
| 2024-05-01 | -87.59 | $50.93 | 539 |
| 2024-04-30 | -79.31 | $51.05 | 1500 |
| 2024-04-29 | -55.17 | $51.40 | 17100 |
| 2024-04-26 | -68.28 | $51.21 | 2313 |
| 2024-04-25 | -81.33 | $51.06 | 2000 |
| 2024-04-24 | -76.92 | $51.14 | 11400 |
| 2024-04-23 | -62.13 | $51.39 | 1800 |
| 2024-04-22 | -66.27 | $51.32 | 248 |
| 2024-04-19 | -76.92 | $51.14 | 1000 |
| 2024-04-18 | -82.84 | $51.04 | 800 |
| 2024-04-17 | -80.47 | $51.08 | 823 |
| 2024-04-16 | -96.45 | $50.81 | 1117 |
| 2024-04-15 | -98.72 | $50.90 | 1300 |
| 2024-04-12 | -98.15 | $51.38 | 319 |
| 2024-04-11 | -100.00 | $51.39 | 421 |
| 2024-04-10 | -91.21 | $51.61 | 33200 |
| 2024-04-09 | -30.77 | $52.20 | 2842 |
| 2024-04-08 | -57.69 | $51.99 | 3900 |
| 2024-04-05 | -56.41 | $52.00 | 340 |
| 2024-04-04 | -65.38 | $51.93 | 2100 |
| 2024-04-03 | -65.38 | $51.93 | 100 |
| 2024-04-02 | -80.77 | $51.81 | 540 |
| 2024-04-01 | -76.92 | $51.84 | 2144 |
| 2024-03-28 | -20.51 | $52.28 | 10600 |
| 2024-03-27 | 0.00 | $52.44 | 521 |
| 2024-03-26 | -11.39 | $52.30 | 700 |
| 2024-03-25 | -13.98 | $52.26 | 149 |
| 2024-03-22 | -5.38 | $52.34 | 2100 |
| 2024-03-21 | -11.25 | $52.17 | 7400 |
| 2024-03-20 | 0.00 | $52.08 | 6500 |
| 2024-03-19 | -22.99 | $51.88 | 314 |
| 2024-03-18 | -43.68 | $51.70 | 1700 |
| 2024-03-15 | -48.28 | $51.66 | 3124 |
| 2024-03-14 | -36.78 | $51.76 | 1200 |
| 2024-03-13 | -7.89 | $51.99 | 5100 |
| 2024-03-12 | -9.76 | $51.96 | 1500 |
| 2024-03-11 | -4.88 | $52.02 | 900 |
| 2024-03-08 | 0.00 | $52.08 | 200 |
| 2024-03-07 | 0.00 | $52.04 | 300 |
| 2024-03-06 | 0.00 | $51.88 | 105 |
| 2024-03-05 | 0.00 | $51.78 | 1121 |
| 2024-03-04 | -11.96 | $51.66 | 100 |
| 2024-03-01 | -5.43 | $51.72 | 513 |
| 2024-02-29 | -5.43 | $51.72 | 1200 |
| 2024-02-28 | -17.58 | $51.60 | 100 |
| 2024-02-27 | -32.97 | $51.46 | 803 |
| 2024-02-26 | -23.08 | $51.55 | 544 |
| 2024-02-23 | -12.09 | $51.65 | 1100 |
| 2024-02-22 | -38.46 | $51.41 | 200 |
| 2024-02-21 | -60.44 | $51.21 | 722 |
| 2024-02-20 | -56.04 | $51.25 | 400 |
| 2024-02-16 | -59.34 | $51.22 | 100 |
| 2024-02-15 | -34.07 | $51.45 | 345 |
| 2024-02-14 | -70.33 | $51.12 | 700 |
| 2024-02-13 | -97.80 | $50.87 | 800 |
| 2024-02-12 | -53.33 | $51.36 | 1006 |
| 2024-02-09 | -65.85 | $51.29 | 2116 |
| 2024-02-08 | -65.85 | $51.29 | 100 |
| 2024-02-07 | -58.54 | $51.35 | 1400 |
| 2024-02-06 | -56.10 | $51.37 | 1700 |
| 2024-02-05 | -96.34 | $51.04 | 1800 |
| 2024-02-02 | -54.88 | $51.38 | 1300 |
| 2024-02-01 | -15.85 | $51.70 | 1322 |
| 2024-01-31 | -28.05 | $51.60 | 100 |
| 2024-01-30 | -25.61 | $51.62 | 500 |
| 2024-01-29 | -50.48 | $51.53 | 200 |
| 2024-01-26 | -65.74 | $51.38 | 100 |
| 2024-01-25 | -72.17 | $51.33 | — |
| 2024-01-24 | -100.00 | $51.01 | 147 |
| 2024-01-23 | -89.57 | $51.13 | 104 |
| 2024-01-22 | -77.05 | $51.29 | — |
| 2024-01-19 | -79.51 | $51.26 | 434 |
| 2024-01-18 | -83.61 | $51.21 | 100 |
| 2024-01-17 | -89.34 | $51.14 | 100 |
| 2024-01-16 | -70.49 | $51.37 | 111 |
| 2024-01-12 | -41.80 | $51.72 | 425 |
| 2024-01-11 | -48.36 | $51.64 | 700 |
| 2024-01-10 | -62.42 | $51.30 | 600 |
| 2024-01-09 | -81.21 | $51.02 | 315 |
| 2024-01-08 | -71.81 | $51.16 | 400 |
| 2024-01-05 | -78.52 | $51.06 | 600 |
| 2024-01-04 | -64.43 | $51.27 | 700 |
| 2024-01-03 | -52.98 | $51.43 | 617 |
| 2024-01-02 | -37.70 | $51.54 | 325 |
| 2023-12-29 | -15.85 | $51.94 | 1513 |
| 2023-12-28 | -9.84 | $52.05 | 315 |
| 2023-12-27 | -3.83 | $52.16 | 600 |
| 2023-12-26 | -14.21 | $51.97 | 1000 |
| 2023-12-22 | -18.05 | $51.86 | 1900 |
| 2023-12-21 | -14.35 | $51.91 | 6711 |
| 2023-12-20 | 0.00 | $51.81 | 100 |
| 2023-12-19 | -0.52 | $51.77 | 212 |
| 2023-12-18 | -4.57 | $51.68 | 100 |
| 2023-12-15 | -5.48 | $51.66 | 106 |
| 2023-12-14 | -3.06 | $51.71 | 800 |
| 2023-12-13 | 0.00 | $51.58 | 125 |
| 2023-12-12 | -4.44 | $50.89 | 5317 |
| 2023-12-11 | -9.29 | $50.76 | 100 |
| 2023-12-08 | -6.64 | $50.82 | 100 |
| 2023-12-07 | -0.44 | $50.96 | 217 |
| 2023-12-06 | -0.89 | $50.94 | 201 |
| 2023-12-05 | -1.47 | $50.72 | 100 |
| 2023-12-04 | -11.76 | $50.51 | 1327 |
| 2023-12-01 | 0.00 | $50.75 | 100 |
| 2023-11-30 | -15.38 | $50.41 | 206 |
| 2023-11-29 | 0.00 | $50.73 | 917 |
| 2023-11-28 | 0.00 | $50.43 | 100 |
| 2023-11-27 | 0.00 | $50.18 | — |
| 2023-11-24 | -3.38 | $50.00 | 318 |
| 2023-11-22 | 0.00 | $50.07 | 100 |
| 2023-11-21 | 0.00 | $49.86 | 5501 |
| 2023-11-20 | -0.51 | $49.85 | 2800 |
| 2023-11-17 | 0.00 | $49.61 | 100 |
| 2023-11-16 | 0.00 | $49.49 | 100 |
| 2023-11-15 | -13.68 | $49.17 | — |
| 2023-11-14 | -1.05 | $49.41 | 300 |
| 2023-11-13 | -25.32 | $48.71 | — |
| 2023-11-10 | -15.19 | $48.87 | 200 |
| 2023-11-09 | -24.68 | $48.72 | 100 |
| 2023-11-08 | -2.53 | $49.07 | 100 |
| 2023-11-07 | -7.59 | $48.99 | 1030 |
| 2023-11-06 | -18.35 | $48.82 | 806 |
| 2023-11-03 | 0.00 | $49.11 | 100 |
| 2023-11-02 | 0.00 | $48.70 | 500 |
| 2023-11-01 | -26.92 | $48.29 | 400 |
| 2023-10-31 | -45.19 | $48.10 | 5400 |
| 2023-10-30 | -48.08 | $48.07 | 9400 |
| 2023-10-27 | -55.56 | $48.01 | — |
| 2023-10-26 | -65.97 | $48.02 | 103 |
| 2023-10-25 | -75.51 | $47.89 | 100 |
| 2023-10-24 | -55.10 | $48.19 | — |
| 2023-10-23 | -77.78 | $47.87 | 100 |
| 2023-10-20 | -92.09 | $47.67 | 100 |
| 2023-10-19 | -100.00 | $47.53 | 100 |
| 2023-10-18 | -100.00 | $47.77 | 100 |
| 2023-10-17 | -91.49 | $48.04 | 100 |
| 2023-10-16 | -80.10 | $48.26 | 100 |
| 2023-10-13 | -78.06 | $48.31 | 100 |
| 2023-10-12 | -83.16 | $48.21 | 100 |
| 2023-10-11 | -66.18 | $48.57 | 100 |
| 2023-10-10 | -77.94 | $48.33 | 100 |
| 2023-10-09 | -82.84 | $48.23 | 4 |
| 2023-10-06 | -91.18 | $48.06 | 100 |
| 2023-10-05 | -91.67 | $48.05 | 4 |
| 2023-10-04 | -91.71 | $48.05 | 100 |
| 2023-10-03 | -100.00 | $47.88 | 100 |
| 2023-10-02 | -100.00 | $48.32 | 600 |
| 2023-09-29 | -94.96 | $48.97 | 100 |
| 2023-09-28 | -94.27 | $49.00 | 100 |
| 2023-09-27 | -100.00 | $48.91 | 100 |
| 2023-09-26 | -100.00 | $49.06 | 100 |
| 2023-09-25 | -100.00 | $49.30 | — |
| 2023-09-22 | -88.60 | $49.51 | — |
| 2023-09-21 | -100.00 | $49.38 | — |
| 2023-09-20 | -92.68 | $49.76 | — |
| 2023-09-19 | -77.66 | $49.79 | — |
| 2023-09-18 | -67.33 | $49.84 | — |
| 2023-09-15 | -68.32 | $49.83 | 100 |
| 2023-09-14 | -59.41 | $49.92 | — |
| 2023-09-13 | -59.41 | $49.92 | 100 |
| 2023-09-12 | -63.37 | $49.88 | 106 |
| 2023-09-11 | -65.35 | $49.86 | 100 |
| 2023-09-08 | -62.39 | $49.92 | — |
| 2023-09-07 | -65.57 | $49.93 | — |
| 2023-09-06 | -85.71 | $49.70 | 100 |
| 2023-09-05 | -78.20 | $49.80 | — |
| 2023-09-01 | -55.64 | $50.10 | — |
| 2023-08-31 | -27.07 | $50.48 | 100 |
| 2023-08-30 | -30.83 | $50.43 | — |
| 2023-08-29 | -24.06 | $50.52 | 100 |
| 2023-08-28 | -55.40 | $50.13 | — |
| 2023-08-25 | -75.51 | $49.99 | 100 |
| 2023-08-24 | -78.06 | $49.94 | — |
| 2023-08-23 | -66.33 | $50.17 | — |
| 2023-08-22 | -96.43 | $49.58 | — |
| 2023-08-21 | -100.00 | $49.51 | 1 |
| 2023-08-18 | -100.00 | $49.76 | — |
| 2023-08-17 | -100.00 | $49.76 | 100 |
| 2023-08-16 | -100.00 | $49.87 | 100 |
| 2023-08-15 | -100.00 | $49.98 | — |
| 2023-08-14 | -98.33 | $50.29 | 100 |
| 2023-08-11 | -72.50 | $50.60 | — |
| 2023-08-10 | -61.67 | $50.73 | — |
| 2023-08-09 | -52.50 | $50.84 | 100 |
| 2023-08-08 | -57.50 | $50.78 | 100 |
| 2023-08-07 | -62.50 | $50.72 | — |
| 2023-08-04 | -52.80 | $50.81 | — |
| 2023-08-03 | -85.11 | $50.27 | 100 |
| 2023-08-02 | -59.57 | $50.63 | 100 |
| 2023-08-01 | -40.43 | $50.90 | 100 |
| 2023-07-31 | 0.00 | $51.47 | — |
| 2023-07-28 | 0.00 | $51.43 | — |
| 2023-07-27 | -30.37 | $51.00 | 100 |
| 2023-07-26 | -4.44 | $51.35 | 100 |
| 2023-07-25 | -11.85 | $51.25 | — |
| 2023-07-24 | -9.63 | $51.28 | 100 |
| 2023-07-21 | -14.81 | $51.21 | 146 |
| 2023-07-20 | -25.19 | $51.07 | 200 |
| 2023-07-19 | -3.70 | $51.36 | 200 |
| 2023-07-18 | -2.22 | $51.38 | — |
| 2023-07-17 | -17.78 | $51.17 | 1200 |
| 2023-07-14 | -22.22 | $51.11 | — |
| 2023-07-13 | 0.00 | $51.41 | 100 |
| 2023-07-12 | -11.00 | $50.95 | 100 |
| 2023-07-11 | -60.00 | $50.46 | 100 |
| 2023-07-10 | -84.00 | $50.22 | 100 |
| 2023-07-07 | -100.00 | $50.06 | — |
| 2023-07-06 | -100.00 | $50.07 | 100 |
| 2023-07-05 | -56.25 | $50.61 | 100 |
| 2023-07-03 | -27.50 | $50.84 | 100 |
| 2023-06-30 | 0.00 | $51.06 | 100 |
| 2023-06-29 | -32.00 | $50.77 | 100 |
| 2023-06-28 | 0.00 | $51.01 | 100 |
| 2023-06-27 | -2.74 | $50.97 | 100 |
| 2023-06-26 | 0.00 | $50.99 | 100 |
| 2023-06-23 | -8.26 | $50.89 | — |
| 2023-06-22 | -14.68 | $50.82 | — |
| 2023-06-21 | 0.00 | $50.98 | — |
| 2023-06-20 | -10.48 | $50.83 | 100 |
| 2023-06-16 | -13.33 | $50.80 | — |
| 2023-06-15 | 0.00 | $50.94 | 100 |
| 2023-06-14 | 0.00 | $50.72 | — |
| 2023-06-13 | -11.84 | $50.56 | — |
| 2023-06-12 | 0.00 | $50.65 | — |
| 2023-06-09 | -29.11 | $50.45 | 100 |
| 2023-06-08 | -40.78 | $50.50 | 100 |
| 2023-06-07 | -64.08 | $50.26 | — |
| 2023-06-06 | -41.75 | $50.49 | 100 |
| 2023-06-05 | -50.49 | $50.40 | 100 |
| 2023-06-02 | -63.11 | $50.27 | 100 |
| 2023-06-01 | -56.31 | $50.34 | 400 |
| 2023-05-31 | -53.40 | $50.37 | 100 |
| 2023-05-30 | -57.28 | $50.33 | — |
| 2023-05-26 | -83.50 | $50.06 | — |
| 2023-05-25 | -100.00 | $49.89 | 100 |
| 2023-05-24 | -100.00 | $50.01 | 100 |
| 2023-05-23 | -100.00 | $50.05 | 100 |
| 2023-05-22 | -100.00 | $50.06 | 100 |
| 2023-05-19 | -97.37 | $50.09 | 1 |
| 2023-05-18 | -100.00 | $50.06 | — |
| 2023-05-17 | -100.00 | $50.23 | — |
| 2023-05-16 | -100.00 | $50.33 | — |
| 2023-05-15 | -100.00 | $50.42 | — |
| 2023-05-12 | -72.22 | $50.68 | 100 |
| 2023-05-11 | -38.89 | $50.92 | — |
| 2023-05-10 | -55.56 | $50.80 | — |
| 2023-05-09 | -90.28 | $50.55 | 100 |
| 2023-05-08 | -81.94 | $50.61 | 100 |
| 2023-05-05 | -61.11 | $50.76 | — |
| 2023-05-04 | -72.22 | $50.68 | 100 |
| 2023-05-03 | -45.83 | $50.87 | 100 |
| 2023-05-02 | -64.38 | $50.74 | — |
| 2023-05-01 | -100.00 | $50.48 | 831 |
| 2023-04-28 | -7.94 | $51.20 | — |
| 2023-04-27 | -60.32 | $50.87 | — |
| 2023-04-26 | -63.49 | $50.85 | — |
| 2023-04-25 | -32.47 | $51.00 | — |
| 2023-04-24 | -62.34 | $50.77 | 100 |
| 2023-04-21 | -81.82 | $50.62 | — |
| 2023-04-20 | -76.62 | $50.66 | — |
| 2023-04-19 | -71.43 | $50.70 | — |
| 2023-04-18 | -42.53 | $50.88 | 100 |
| 2023-04-17 | -40.74 | $50.81 | — |
| 2023-04-14 | -17.59 | $51.06 | — |
| 2023-04-13 | -8.33 | $51.16 | 100 |
| 2023-04-12 | -11.11 | $51.13 | — |
| 2023-04-11 | -30.56 | $50.92 | 100 |
| 2023-04-10 | -37.04 | $50.85 | 200 |
| 2023-04-06 | -6.48 | $51.18 | — |
| 2023-04-05 | -7.41 | $51.17 | — |
| 2023-04-04 | -3.70 | $51.21 | — |
| 2023-04-03 | -13.89 | $51.10 | — |
| 2023-03-31 | 0.00 | $51.25 | — |
| 2023-03-30 | -9.88 | $50.90 | — |
| 2023-03-29 | -40.91 | $50.62 | — |
| 2023-03-28 | -56.82 | $50.48 | — |
| 2023-03-27 | -43.18 | $50.60 | — |
| 2023-03-24 | -19.32 | $50.81 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.85
2026-07-17
Close Price
$52.97
Vol: 1200Average Directional Index - Detailed Analysis
Minimum
4.92
Average
20.38
Maximum
67.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.85 | $52.97 | 1200 |
| 2026-07-16 | 10.37 | $52.97 | 300 |
| 2026-07-15 | 9.73 | $53.03 | 1840 |
| 2026-07-14 | 9.05 | $52.94 | 118 |
| 2026-07-13 | 8.58 | $52.87 | 2300 |
| 2026-07-10 | 8.09 | $53.11 | 2502 |
| 2026-07-09 | 8.02 | $53.09 | 400 |
| 2026-07-08 | 7.89 | $52.95 | 3000 |
| 2026-07-07 | 7.36 | $53.11 | 1000 |
| 2026-07-06 | 7.13 | $53.29 | 824 |
| 2026-07-02 | 7.16 | $53.22 | 1800 |
| 2026-07-01 | 7.04 | $53.16 | 100 |
| 2026-06-30 | 6.76 | $53.44 | 540 |
| 2026-06-29 | 7.03 | $53.57 | 2600 |
| 2026-06-26 | 7.25 | $53.50 | 100 |
| 2026-06-25 | 7.61 | $53.50 | 100 |
| 2026-06-24 | 8.00 | $53.49 | 1117 |
| 2026-06-23 | 8.38 | $53.40 | 1200 |
| 2026-06-22 | 8.65 | $53.47 | 400 |
| 2026-06-18 | 9.07 | $53.64 | 200 |
| 2026-06-17 | 9.26 | $53.47 | 828 |
| 2026-06-16 | 9.52 | $53.61 | 334 |
| 2026-06-15 | 9.52 | $53.58 | 1300 |
| 2026-06-12 | 9.54 | $53.43 | 100 |
| 2026-06-11 | 9.87 | $53.37 | 300 |
| 2026-06-10 | 10.32 | $52.99 | 1212 |
| 2026-06-09 | 10.24 | $53.10 | 1500 |
| 2026-06-08 | 10.34 | $53.00 | 5030 |
| 2026-06-05 | 10.31 | $53.11 | 610 |
| 2026-06-04 | 10.45 | $53.35 | 531 |
| 2026-06-03 | 10.99 | $53.25 | 1921 |
| 2026-06-02 | 11.42 | $53.43 | 100 |
| 2026-06-01 | 11.79 | $53.27 | 400 |
| 2026-05-29 | 12.37 | $53.60 | 400 |
| 2026-05-28 | 12.44 | $53.50 | 2900 |
| 2026-05-27 | 12.71 | $53.39 | 419 |
| 2026-05-26 | 13.19 | $53.25 | 1900 |
| 2026-05-22 | 13.86 | $53.04 | 104 |
| 2026-05-21 | 14.14 | $52.98 | 500 |
| 2026-05-20 | 14.30 | $52.92 | 1100 |
| 2026-05-19 | 14.36 | $52.64 | 1744 |
| 2026-05-18 | 13.84 | $52.87 | 2200 |
| 2026-05-15 | 13.71 | $52.89 | 118 |
| 2026-05-14 | 13.12 | $53.21 | 100 |
| 2026-05-13 | 13.00 | $53.19 | 4248 |
| 2026-05-12 | 12.86 | $53.28 | 119 |
| 2026-05-11 | 12.86 | $53.38 | 600 |
| 2026-05-08 | 13.04 | $53.49 | 100 |
| 2026-05-07 | 13.42 | $53.37 | 700 |
| 2026-05-06 | 13.81 | $53.53 | 1000 |
| 2026-05-05 | 14.44 | $53.20 | 913 |
| 2026-05-04 | 14.51 | $53.02 | 1500 |
| 2026-05-01 | 14.51 | $53.24 | 3900 |
| 2026-04-30 | 14.74 | $53.44 | 1000 |
| 2026-04-29 | 15.29 | $53.29 | 147 |
| 2026-04-28 | 15.57 | $53.45 | 300 |
| 2026-04-27 | 15.99 | $53.54 | 1342 |
| 2026-04-24 | 16.61 | $53.62 | 1422 |
| 2026-04-23 | 17.45 | $53.51 | 300 |
| 2026-04-22 | 18.32 | $53.67 | 100 |
| 2026-04-21 | 19.06 | $53.56 | 207 |
| 2026-04-20 | 20.01 | $53.76 | 2513 |
| 2026-04-17 | 20.69 | $53.77 | 1700 |
| 2026-04-16 | 21.37 | $53.45 | 332 |
| 2026-04-15 | 22.43 | $53.60 | 134 |
| 2026-04-14 | 23.43 | $53.68 | 400 |
| 2026-04-13 | 24.35 | $53.49 | 1400 |
| 2026-04-10 | 25.62 | $53.23 | 510 |
| 2026-04-09 | 26.58 | $53.23 | 200 |
| 2026-04-08 | 27.54 | $53.04 | 712 |
| 2026-04-07 | 28.39 | $52.61 | 815 |
| 2026-04-06 | 28.27 | $52.56 | 400 |
| 2026-04-02 | 28.24 | $52.55 | 1045 |
| 2026-04-01 | 28.18 | $52.51 | 4403 |
| 2026-03-31 | 28.35 | $52.67 | 200 |
| 2026-03-30 | 28.73 | $52.28 | 3322 |
| 2026-03-27 | 28.46 | $52.19 | 200 |
| 2026-03-26 | 27.83 | $52.41 | 500 |
| 2026-03-25 | 27.38 | $52.84 | 1409 |
| 2026-03-24 | 27.28 | $52.49 | 100 |
| 2026-03-23 | 26.30 | $52.69 | 512 |
| 2026-03-20 | 25.26 | $52.35 | 1409 |
| 2026-03-19 | 23.77 | $52.96 | 5400 |
| 2026-03-18 | 22.55 | $52.89 | 1810 |
| 2026-03-17 | 21.44 | $53.19 | 300 |
| 2026-03-16 | 20.63 | $53.06 | 1208 |
| 2026-03-13 | 19.49 | $52.88 | 2306 |
| 2026-03-12 | 18.09 | $53.06 | 900 |
| 2026-03-11 | 16.82 | $53.45 | 1100 |
| 2026-03-10 | 16.03 | $53.56 | 1000 |
| 2026-03-09 | 15.38 | $53.58 | 300 |
| 2026-03-06 | 14.32 | $53.46 | 3113 |
| 2026-03-05 | 13.37 | $53.73 | 1643 |
| 2026-03-04 | 12.87 | $53.91 | 924 |
| 2026-03-03 | 12.49 | $53.82 | 2114 |
| 2026-03-02 | 11.82 | $53.99 | 7400 |
| 2026-02-27 | 11.66 | $54.45 | 4540 |
| 2026-02-26 | 11.20 | $54.41 | 1100 |
| 2026-02-25 | 10.77 | $54.44 | 4900 |
| 2026-02-24 | 10.11 | $54.41 | 1800 |
| 2026-02-23 | 9.60 | $54.38 | 1000 |
| 2026-02-20 | 9.07 | $54.36 | 7100 |
| 2026-02-19 | 8.63 | $54.32 | 307 |
| 2026-02-18 | 8.28 | $54.37 | 2900 |
| 2026-02-17 | 7.69 | $54.34 | 2700 |
| 2026-02-13 | 7.32 | $54.23 | 3939 |
| 2026-02-12 | 7.06 | $54.14 | 5900 |
| 2026-02-11 | 7.31 | $54.08 | 6011 |
| 2026-02-10 | 7.34 | $54.06 | 2000 |
| 2026-02-09 | 7.38 | $53.99 | 2918 |
| 2026-02-06 | 7.66 | $53.91 | 1000 |
| 2026-02-05 | 7.61 | $53.84 | 4642 |
| 2026-02-04 | 7.55 | $53.80 | 2800 |
| 2026-02-03 | 7.27 | $53.78 | 10100 |
| 2026-02-02 | 6.71 | $53.96 | 1900 |
| 2026-01-30 | 6.60 | $54.14 | 2526 |
| 2026-01-29 | 6.79 | $54.08 | 3016 |
| 2026-01-28 | 6.78 | $54.06 | 1138 |
| 2026-01-27 | 6.72 | $54.09 | 437 |
| 2026-01-26 | 6.55 | $54.10 | 1311 |
| 2026-01-23 | 6.40 | $54.06 | 400 |
| 2026-01-22 | 6.48 | $53.97 | 600 |
| 2026-01-21 | 6.81 | $53.93 | 447 |
| 2026-01-20 | 7.05 | $53.67 | 1045 |
| 2026-01-16 | 6.74 | $53.90 | 1600 |
| 2026-01-15 | 6.90 | $53.97 | 800 |
| 2026-01-14 | 7.26 | $53.96 | 1236 |
| 2026-01-13 | 7.49 | $53.84 | 1100 |
| 2026-01-12 | 7.83 | $53.94 | 1700 |
| 2026-01-09 | 8.09 | $53.90 | 1039 |
| 2026-01-08 | 8.51 | $53.77 | 305 |
| 2026-01-07 | 8.42 | $53.89 | 5500 |
| 2026-01-06 | 8.76 | $53.96 | 2148 |
| 2026-01-05 | 9.20 | $53.94 | 1500 |
| 2026-01-02 | 9.64 | $53.88 | 2300 |
| 2025-12-31 | 10.10 | $53.92 | 1600 |
| 2025-12-30 | 10.21 | $53.96 | 1800 |
| 2025-12-29 | 10.22 | $53.99 | 1700 |
| 2025-12-26 | 10.17 | $53.92 | 7600 |
| 2025-12-24 | 10.38 | $53.93 | 2500 |
| 2025-12-23 | 10.59 | $53.78 | 648 |
| 2025-12-22 | 11.09 | $53.79 | 6000 |
| 2025-12-19 | 11.61 | $53.77 | 100 |
| 2025-12-18 | 11.60 | $54.12 | 547 |
| 2025-12-17 | 12.13 | $53.91 | 922 |
| 2025-12-16 | 12.24 | $54.01 | 400 |
| 2025-12-15 | 12.57 | $53.94 | 300 |
| 2025-12-12 | 12.72 | $53.91 | 1928 |
| 2025-12-11 | 12.89 | $53.92 | 1500 |
| 2025-12-10 | 13.21 | $53.85 | 2400 |
| 2025-12-09 | 13.30 | $53.68 | 2000 |
| 2025-12-08 | 13.03 | $53.71 | 400 |
| 2025-12-05 | 12.87 | $53.86 | 101 |
| 2025-12-04 | 13.00 | $53.94 | 1600 |
| 2025-12-03 | 13.14 | $53.98 | 344 |
| 2025-12-02 | 13.52 | $53.88 | 1030 |
| 2025-12-01 | 13.69 | $53.74 | 500 |
| 2025-11-28 | 13.65 | $54.57 | 600 |
| 2025-11-26 | 13.00 | $54.59 | 326 |
| 2025-11-25 | 12.78 | $54.51 | 128 |
| 2025-11-24 | 12.76 | $54.44 | 449 |
| 2025-11-21 | 12.92 | $54.32 | 2100 |
| 2025-11-20 | 13.36 | $54.22 | 4701 |
| 2025-11-19 | 13.99 | $54.22 | 2047 |
| 2025-11-18 | 14.51 | $54.22 | 936 |
| 2025-11-17 | 15.16 | $54.18 | 5109 |
| 2025-11-14 | 15.88 | $54.19 | 100 |
| 2025-11-13 | 16.69 | $54.19 | 300 |
| 2025-11-12 | 17.54 | $54.38 | 100 |
| 2025-11-11 | 17.92 | $54.39 | 209 |
| 2025-11-10 | 18.30 | $54.27 | 702 |
| 2025-11-07 | 18.97 | $54.17 | 100 |
| 2025-11-06 | 19.92 | $54.11 | 1323 |
| 2025-11-05 | 20.91 | $54.03 | 1100 |
| 2025-11-04 | 21.67 | $54.13 | 800 |
| 2025-11-03 | 22.70 | $54.17 | 300 |
| 2025-10-31 | 23.88 | $54.61 | 200 |
| 2025-10-30 | 23.93 | $54.48 | 649 |
| 2025-10-29 | 24.14 | $54.55 | 509 |
| 2025-10-28 | 24.13 | $54.74 | 100 |
| 2025-10-27 | 23.45 | $54.76 | 400 |
| 2025-10-24 | 22.66 | $54.44 | 1114 |
| 2025-10-23 | 22.43 | $54.31 | 600 |
| 2025-10-22 | 22.29 | $54.38 | 2300 |
| 2025-10-21 | 22.01 | $54.45 | 100 |
| 2025-10-20 | 21.33 | $54.37 | 600 |
| 2025-10-17 | 20.78 | $54.21 | 801 |
| 2025-10-16 | 20.52 | $54.22 | 1100 |
| 2025-10-15 | 20.24 | $54.11 | 400 |
| 2025-10-14 | 20.19 | $53.99 | 2100 |
| 2025-10-13 | 20.13 | $54.01 | 2400 |
| 2025-10-10 | 20.39 | $53.69 | 310 |
| 2025-10-09 | 21.41 | $53.86 | 2500 |
| 2025-10-08 | 22.07 | $53.93 | 1035 |
| 2025-10-07 | 22.49 | $53.89 | 800 |
| 2025-10-06 | 23.22 | $53.90 | 400 |
| 2025-10-03 | 23.98 | $53.99 | 801 |
| 2025-10-02 | 24.51 | $53.97 | 128 |
| 2025-10-01 | 25.12 | $53.95 | 1600 |
| 2025-09-30 | 25.81 | $54.04 | 300 |
| 2025-09-29 | 25.97 | $54.09 | 1300 |
| 2025-09-26 | 26.06 | $54.07 | 1441 |
| 2025-09-25 | 26.20 | $54.09 | 500 |
| 2025-09-24 | 26.37 | $54.23 | 300 |
| 2025-09-23 | 25.94 | $54.26 | 509 |
| 2025-09-22 | 25.49 | $54.15 | 1417 |
| 2025-09-19 | 25.02 | $54.09 | 428 |
| 2025-09-18 | 24.81 | $54.07 | 134 |
| 2025-09-17 | 24.61 | $54.23 | 824 |
| 2025-09-16 | 23.89 | $54.27 | 711 |
| 2025-09-15 | 23.18 | $54.28 | 300 |
| 2025-09-12 | 22.43 | $54.16 | 827 |
| 2025-09-11 | 21.64 | $54.23 | 707 |
| 2025-09-10 | 20.91 | $54.08 | 100 |
| 2025-09-09 | 20.46 | $53.85 | 340 |
| 2025-09-08 | 20.33 | $53.92 | 1100 |
| 2025-09-05 | 20.20 | $53.88 | 700 |
| 2025-09-04 | 19.95 | $53.57 | 409 |
| 2025-09-03 | 20.25 | $53.41 | 500 |
| 2025-09-02 | 20.89 | $53.22 | 1300 |
| 2025-08-29 | 21.99 | $53.67 | 100 |
| 2025-08-28 | 21.49 | $53.76 | 2400 |
| 2025-08-27 | 20.97 | $53.48 | 145 |
| 2025-08-26 | 21.02 | $53.51 | 208 |
| 2025-08-25 | 20.70 | $53.50 | 900 |
| 2025-08-22 | 20.35 | $53.64 | 59900 |
| 2025-08-21 | 19.99 | $53.37 | 527 |
| 2025-08-20 | 20.29 | $53.50 | 1011 |
| 2025-08-19 | 20.35 | $53.56 | 1000 |
| 2025-08-18 | 20.04 | $53.51 | 1200 |
| 2025-08-15 | 19.75 | $53.48 | 2300 |
| 2025-08-14 | 19.58 | $53.55 | 800 |
| 2025-08-13 | 19.02 | $53.60 | 500 |
| 2025-08-12 | 18.29 | $53.42 | 1200 |
| 2025-08-11 | 17.89 | $53.30 | 300 |
| 2025-08-08 | 17.75 | $53.26 | 338 |
| 2025-08-07 | 17.60 | $53.22 | 2038 |
| 2025-08-06 | 17.56 | $53.19 | 3109 |
| 2025-08-05 | 17.62 | $53.16 | 2300 |
| 2025-08-04 | 17.55 | $53.17 | 400 |
| 2025-08-01 | 17.56 | $53.00 | 700 |
| 2025-07-31 | 17.89 | $53.10 | 200 |
| 2025-07-30 | 17.77 | $53.10 | 900 |
| 2025-07-29 | 17.64 | $53.19 | 100 |
| 2025-07-28 | 17.04 | $53.03 | 1100 |
| 2025-07-25 | 16.74 | $53.05 | 1100 |
| 2025-07-24 | 16.42 | $52.92 | 900 |
| 2025-07-23 | 16.30 | $52.94 | 400 |
| 2025-07-22 | 16.03 | $52.94 | 300 |
| 2025-07-21 | 15.74 | $52.82 | 622 |
| 2025-07-18 | 15.54 | $52.69 | 338 |
| 2025-07-17 | 15.72 | $52.58 | 200 |
| 2025-07-16 | 16.15 | $52.54 | 809 |
| 2025-07-15 | 16.65 | $52.50 | 100 |
| 2025-07-14 | 17.31 | $52.63 | 109 |
| 2025-07-11 | 17.69 | $52.63 | 700 |
| 2025-07-10 | 18.08 | $52.80 | 2025 |
| 2025-07-09 | 18.25 | $52.82 | 121 |
| 2025-07-08 | 18.11 | $52.53 | 321 |
| 2025-07-07 | 18.49 | $52.67 | 908 |
| 2025-07-03 | 18.53 | $52.87 | 1128 |
| 2025-07-02 | 18.10 | $52.82 | 1400 |
| 2025-07-01 | 17.75 | $52.82 | 2345 |
| 2025-06-30 | 17.19 | $53.04 | 617 |
| 2025-06-27 | 16.16 | $52.83 | 1900 |
| 2025-06-26 | 15.32 | $52.87 | 1721 |
| 2025-06-25 | 14.24 | $52.71 | 500 |
| 2025-06-24 | 13.36 | $52.73 | 1122 |
| 2025-06-23 | 12.43 | $52.51 | 4331 |
| 2025-06-20 | 11.63 | $52.38 | 1600 |
| 2025-06-18 | 11.19 | $52.30 | 1000 |
| 2025-06-17 | 10.87 | $52.27 | 1214 |
| 2025-06-16 | 10.54 | $52.24 | 801 |
| 2025-06-13 | 10.29 | $52.24 | 800 |
| 2025-06-12 | 10.04 | $52.46 | 1600 |
| 2025-06-11 | 9.36 | $52.41 | 6600 |
| 2025-06-10 | 8.68 | $52.24 | 500 |
| 2025-06-09 | 8.26 | $52.08 | 303 |
| 2025-06-06 | 8.02 | $51.99 | 516 |
| 2025-06-05 | 8.02 | $52.05 | 1914 |
| 2025-06-04 | 7.86 | $52.13 | 3225 |
| 2025-06-03 | 7.89 | $51.94 | 1600 |
| 2025-06-02 | 8.30 | $51.86 | 200 |
| 2025-05-30 | 8.58 | $52.18 | 200 |
| 2025-05-29 | 8.59 | $52.14 | 641 |
| 2025-05-28 | 8.67 | $51.97 | 1100 |
| 2025-05-27 | 8.95 | $52.04 | 12600 |
| 2025-05-23 | 9.25 | $51.78 | 1647 |
| 2025-05-22 | 9.38 | $51.77 | 200 |
| 2025-05-21 | 9.49 | $51.62 | 800 |
| 2025-05-20 | 9.63 | $51.93 | 2502 |
| 2025-05-19 | 9.96 | $52.04 | 1100 |
| 2025-05-16 | 10.26 | $51.99 | 1541 |
| 2025-05-15 | 10.57 | $51.90 | 2100 |
| 2025-05-14 | 11.11 | $51.80 | 116 |
| 2025-05-13 | 11.54 | $51.93 | 100 |
| 2025-05-12 | 12.10 | $51.87 | 504 |
| 2025-05-09 | 12.70 | $51.56 | 10600 |
| 2025-05-08 | 13.02 | $51.57 | 304 |
| 2025-05-07 | 13.31 | $51.65 | 12400 |
| 2025-05-06 | 13.72 | $51.60 | 1929 |
| 2025-05-05 | 13.86 | $51.44 | 1302 |
| 2025-05-02 | 13.94 | $51.55 | 339 |
| 2025-05-01 | 14.16 | $51.62 | 844 |
| 2025-04-30 | 14.45 | $51.97 | 2500 |
| 2025-04-29 | 14.98 | $52.16 | 300 |
| 2025-04-28 | 15.49 | $52.12 | 500 |
| 2025-04-25 | 16.10 | $52.00 | 2724 |
| 2025-04-24 | 16.91 | $51.87 | 600 |
| 2025-04-23 | 17.67 | $51.43 | 200 |
| 2025-04-22 | 17.86 | $51.24 | 2900 |
| 2025-04-21 | 17.94 | $50.86 | 2700 |
| 2025-04-17 | 17.68 | $51.29 | 6200 |
| 2025-04-16 | 17.99 | $51.18 | 1109 |
| 2025-04-15 | 18.04 | $51.18 | 747 |
| 2025-04-14 | 18.31 | $50.96 | 2446 |
| 2025-04-11 | 18.27 | $50.60 | 1012 |
| 2025-04-10 | 17.47 | $50.46 | 1100 |
| 2025-04-09 | 16.81 | $51.31 | 3700 |
| 2025-04-08 | 16.13 | $50.26 | 4300 |
| 2025-04-07 | 14.46 | $50.74 | 13000 |
| 2025-04-04 | 12.94 | $51.41 | 2200 |
| 2025-04-03 | 12.49 | $51.99 | 800 |
| 2025-04-02 | 13.09 | $52.19 | 700 |
| 2025-04-01 | 13.55 | $52.22 | 200 |
| 2025-03-31 | 13.60 | $52.36 | 3531 |
| 2025-03-28 | 13.64 | $52.28 | 1727 |
| 2025-03-27 | 13.58 | $52.23 | 1900 |
| 2025-03-26 | 13.79 | $52.29 | 3619 |
| 2025-03-25 | 13.88 | $52.49 | 4100 |
| 2025-03-24 | 13.36 | $52.46 | 1900 |
| 2025-03-21 | 12.81 | $52.53 | 1000 |
| 2025-03-20 | 12.45 | $52.60 | 2001 |
| 2025-03-19 | 11.84 | $52.66 | 2000 |
| 2025-03-18 | 11.39 | $52.47 | 7111 |
| 2025-03-17 | 11.18 | $52.42 | 4300 |
| 2025-03-14 | 10.91 | $52.34 | 2200 |
| 2025-03-13 | 10.84 | $52.28 | 2200 |
| 2025-03-12 | 11.07 | $52.36 | 6200 |
| 2025-03-11 | 11.03 | $52.34 | 1700 |
| 2025-03-10 | 10.99 | $52.44 | 1511 |
| 2025-03-07 | 11.14 | $52.44 | 340 |
| 2025-03-06 | 11.50 | $52.36 | 2000 |
| 2025-03-05 | 11.88 | $52.55 | 400 |
| 2025-03-04 | 11.83 | $52.61 | 4116 |
| 2025-03-03 | 11.65 | $52.62 | 3026 |
| 2025-02-28 | 11.74 | $53.00 | 1430 |
| 2025-02-27 | 11.16 | $52.74 | 841 |
| 2025-02-26 | 10.88 | $52.88 | 2300 |
| 2025-02-25 | 10.47 | $52.75 | 2500 |
| 2025-02-24 | 10.27 | $52.48 | 732 |
| 2025-02-21 | 10.60 | $52.43 | 300 |
| 2025-02-20 | 11.05 | $52.38 | 143 |
| 2025-02-19 | 11.63 | $52.31 | 2200 |
| 2025-02-18 | 12.10 | $52.26 | 1217 |
| 2025-02-14 | 12.68 | $52.45 | 2746 |
| 2025-02-13 | 13.03 | $52.31 | 2100 |
| 2025-02-12 | 13.68 | $51.97 | 8927 |
| 2025-02-11 | 13.73 | $52.15 | 4326 |
| 2025-02-10 | 14.06 | $52.23 | 1300 |
| 2025-02-07 | 14.66 | $52.23 | 7225 |
| 2025-02-06 | 15.32 | $52.41 | 2200 |
| 2025-02-05 | 15.86 | $52.41 | 1433 |
| 2025-02-04 | 16.43 | $52.20 | 4500 |
| 2025-02-03 | 17.05 | $52.00 | 1943 |
| 2025-01-31 | 17.49 | $52.27 | 400 |
| 2025-01-30 | 18.30 | $52.40 | 1000 |
| 2025-01-29 | 18.85 | $52.28 | 804 |
| 2025-01-28 | 19.68 | $52.33 | 1543 |
| 2025-01-27 | 20.60 | $52.31 | 1700 |
| 2025-01-24 | 21.50 | $52.15 | 1000 |
| 2025-01-23 | 22.51 | $52.06 | 200 |
| 2025-01-22 | 23.36 | $52.09 | 3700 |
| 2025-01-21 | 24.47 | $52.13 | 4400 |
| 2025-01-17 | 25.48 | $51.93 | 900 |
| 2025-01-16 | 26.05 | $51.86 | 900 |
| 2025-01-15 | 26.55 | $51.84 | 1902 |
| 2025-01-14 | 26.98 | $51.40 | 121 |
| 2025-01-13 | 26.30 | $51.38 | 800 |
| 2025-01-10 | 25.54 | $51.41 | 933 |
| 2025-01-08 | 24.84 | $51.61 | 1830 |
| 2025-01-07 | 24.21 | $51.60 | 4448 |
| 2025-01-06 | 23.68 | $51.75 | 3200 |
| 2025-01-03 | 23.29 | $51.76 | 805 |
| 2025-01-02 | 22.90 | $51.71 | 720 |
| 2024-12-31 | 22.30 | $51.50 | 2539 |
| 2024-12-30 | 21.37 | $51.69 | 600 |
| 2024-12-27 | 20.66 | $51.66 | 234 |
| 2024-12-26 | 19.81 | $51.77 | 1100 |
| 2024-12-24 | 19.00 | $51.79 | 100 |
| 2024-12-23 | 18.20 | $51.63 | 4222 |
| 2024-12-20 | 17.28 | $51.79 | 1810 |
| 2024-12-19 | 16.45 | $51.50 | 634 |
| 2024-12-18 | 15.04 | $51.67 | 4300 |
| 2024-12-17 | 13.70 | $52.50 | 1236 |
| 2024-12-16 | 13.29 | $52.53 | 2000 |
| 2024-12-13 | 12.86 | $52.51 | 145 |
| 2024-12-12 | 12.64 | $52.70 | 1400 |
| 2024-12-11 | 12.72 | $52.91 | 300 |
| 2024-12-10 | 13.20 | $52.94 | 600 |
| 2024-12-09 | 13.75 | $53.01 | 2734 |
| 2024-12-06 | 14.47 | $53.11 | 2024 |
| 2024-12-05 | 15.16 | $52.96 | 1230 |
| 2024-12-04 | 15.67 | $52.90 | 1249 |
| 2024-12-03 | 16.11 | $52.75 | 400 |
| 2024-12-02 | 16.26 | $52.68 | 22700 |
| 2024-11-29 | 16.42 | $53.10 | 1100 |
| 2024-11-27 | 17.01 | $52.97 | 444 |
| 2024-11-26 | 17.84 | $52.83 | 1300 |
| 2024-11-25 | 18.53 | $52.88 | 1737 |
| 2024-11-22 | 19.37 | $52.47 | 1400 |
| 2024-11-21 | 19.55 | $52.55 | 2100 |
| 2024-11-20 | 19.87 | $52.56 | 3236 |
| 2024-11-19 | 20.08 | $52.56 | 3200 |
| 2024-11-18 | 20.30 | $52.36 | 3429 |
| 2024-11-15 | 20.04 | $52.37 | 3735 |
| 2024-11-14 | 19.72 | $52.40 | 2031 |
| 2024-11-13 | 19.57 | $52.49 | 3900 |
| 2024-11-12 | 19.54 | $52.41 | 9200 |
| 2024-11-11 | 19.50 | $52.73 | 9134 |
| 2024-11-08 | 19.96 | $52.83 | 1000 |
| 2024-11-07 | 20.64 | $52.86 | 3200 |
| 2024-11-06 | 21.35 | $52.34 | 2400 |
| 2024-11-05 | 20.82 | $52.48 | 3008 |
| 2024-11-04 | 20.54 | $52.39 | 348 |
| 2024-11-01 | 20.02 | $52.24 | 400 |
| 2024-10-31 | 19.19 | $52.74 | 3900 |
| 2024-10-30 | 19.05 | $52.89 | 2343 |
| 2024-10-29 | 19.17 | $53.00 | 2828 |
| 2024-10-28 | 19.30 | $52.86 | 1500 |
| 2024-10-25 | 19.07 | $52.86 | 500 |
| 2024-10-24 | 18.93 | $52.82 | 1421 |
| 2024-10-23 | 18.30 | $52.75 | 1700 |
| 2024-10-22 | 17.50 | $52.87 | 1521 |
| 2024-10-21 | 16.82 | $52.99 | 1700 |
| 2024-10-18 | 16.34 | $53.36 | 1400 |
| 2024-10-17 | 16.50 | $53.24 | 3100 |
| 2024-10-16 | 16.59 | $53.52 | 500 |
| 2024-10-15 | 17.16 | $53.41 | 629 |
| 2024-10-14 | 17.47 | $53.30 | 936 |
| 2024-10-11 | 17.51 | $53.26 | 1200 |
| 2024-10-10 | 17.67 | $53.24 | 1626 |
| 2024-10-09 | 17.68 | $53.28 | 3136 |
| 2024-10-08 | 17.91 | $53.32 | 2541 |
| 2024-10-07 | 18.11 | $53.27 | 3407 |
| 2024-10-04 | 18.32 | $53.43 | 741 |
| 2024-10-03 | 18.77 | $53.64 | 1616 |
| 2024-10-02 | 19.71 | $53.78 | 69216 |
| 2024-10-01 | 20.57 | $53.91 | 720 |
| 2024-09-30 | 20.67 | $54.15 | 2408 |
| 2024-09-27 | 20.30 | $54.00 | 1725 |
| 2024-09-26 | 20.11 | $53.93 | 1700 |
| 2024-09-25 | 20.14 | $53.90 | 3104 |
| 2024-09-24 | 20.11 | $53.97 | 1602 |
| 2024-09-23 | 20.21 | $53.86 | 1200 |
| 2024-09-20 | 20.42 | $54.01 | 1500 |
| 2024-09-19 | 20.13 | $54.11 | 2504 |
| 2024-09-18 | 19.73 | $53.93 | 10900 |
| 2024-09-17 | 19.38 | $53.98 | 1900 |
| 2024-09-16 | 18.71 | $53.97 | 800 |
| 2024-09-13 | 18.05 | $53.76 | 1500 |
| 2024-09-12 | 17.66 | $53.57 | 1100 |
| 2024-09-11 | 17.57 | $53.61 | 2200 |
| 2024-09-10 | 17.26 | $53.40 | 641 |
| 2024-09-09 | 17.23 | $53.42 | 12800 |
| 2024-09-06 | 17.19 | $53.27 | 3514 |
| 2024-09-05 | 17.16 | $53.35 | 1500 |
| 2024-09-04 | 17.33 | $53.21 | 1900 |
| 2024-09-03 | 17.76 | $52.99 | 3400 |
| 2024-08-30 | 18.46 | $53.40 | 1500 |
| 2024-08-29 | 18.33 | $53.33 | 1300 |
| 2024-08-28 | 18.39 | $53.33 | 2700 |
| 2024-08-27 | 18.46 | $53.40 | 3400 |
| 2024-08-26 | 18.17 | $53.38 | 2203 |
| 2024-08-23 | 17.85 | $53.54 | 8800 |
| 2024-08-22 | 17.56 | $53.08 | 1400 |
| 2024-08-21 | 17.39 | $53.39 | 700 |
| 2024-08-20 | 16.49 | $53.30 | 2502 |
| 2024-08-19 | 15.65 | $53.15 | 2829 |
| 2024-08-16 | 14.94 | $53.02 | 1600 |
| 2024-08-15 | 14.40 | $52.87 | 1514 |
| 2024-08-14 | 14.06 | $52.91 | 1000 |
| 2024-08-13 | 13.48 | $52.79 | 500 |
| 2024-08-12 | 13.05 | $52.55 | 228 |
| 2024-08-09 | 12.97 | $52.49 | 636 |
| 2024-08-08 | 12.98 | $52.35 | 1000 |
| 2024-08-07 | 13.21 | $52.13 | 500 |
| 2024-08-06 | 13.61 | $52.07 | 700 |
| 2024-08-05 | 14.03 | $52.27 | 6900 |
| 2024-08-02 | 14.15 | $52.77 | 5444 |
| 2024-08-01 | 13.67 | $52.46 | 8100 |
| 2024-07-31 | 13.50 | $52.63 | 23400 |
| 2024-07-30 | 13.08 | $52.45 | 9341 |
| 2024-07-29 | 12.87 | $52.40 | 52300 |
| 2024-07-26 | 12.66 | $52.26 | 14201 |
| 2024-07-25 | 12.47 | $52.02 | 840 |
| 2024-07-24 | 12.82 | $51.96 | 1235 |
| 2024-07-23 | 13.18 | $52.19 | 1800 |
| 2024-07-22 | 13.11 | $52.18 | 2500 |
| 2024-07-19 | 13.17 | $52.05 | 700 |
| 2024-07-18 | 13.51 | $52.16 | 1200 |
| 2024-07-17 | 13.62 | $52.34 | 5300 |
| 2024-07-16 | 13.46 | $52.45 | 416 |
| 2024-07-15 | 12.98 | $52.27 | 1000 |
| 2024-07-12 | 12.64 | $52.41 | 815 |
| 2024-07-11 | 12.08 | $52.36 | 2000 |
| 2024-07-10 | 11.62 | $52.08 | 248 |
| 2024-07-09 | 11.55 | $51.89 | 700 |
| 2024-07-08 | 11.77 | $51.99 | 1100 |
| 2024-07-05 | 11.87 | $51.99 | 500 |
| 2024-07-03 | 12.03 | $51.72 | 1600 |
| 2024-07-02 | 12.57 | $51.45 | 937 |
| 2024-07-01 | 12.79 | $51.22 | 1437 |
| 2024-06-28 | 12.61 | $51.69 | 915 |
| 2024-06-27 | 13.22 | $51.97 | 300 |
| 2024-06-26 | 13.37 | $51.92 | 619 |
| 2024-06-25 | 13.62 | $52.10 | 400 |
| 2024-06-24 | 13.47 | $52.06 | 1600 |
| 2024-06-21 | 13.30 | $52.04 | 613 |
| 2024-06-20 | 13.23 | $52.00 | 914 |
| 2024-06-18 | 13.22 | $52.13 | 603 |
| 2024-06-17 | 12.88 | $51.88 | 900 |
| 2024-06-14 | 12.91 | $51.99 | 232 |
| 2024-06-13 | 12.70 | $52.07 | 300 |
| 2024-06-12 | 12.30 | $51.89 | 604 |
| 2024-06-11 | 11.95 | $51.75 | 1800 |
| 2024-06-10 | 12.00 | $51.58 | 200 |
| 2024-06-07 | 12.35 | $51.60 | 217 |
| 2024-06-06 | 12.67 | $51.91 | 1200 |
| 2024-06-05 | 12.37 | $51.98 | 500 |
| 2024-06-04 | 12.06 | $51.87 | 119 |
| 2024-06-03 | 11.89 | $51.79 | 543 |
| 2024-05-31 | 11.83 | $51.98 | 6500 |
| 2024-05-30 | 11.73 | $51.69 | 1747 |
| 2024-05-29 | 12.04 | $51.44 | 500 |
| 2024-05-28 | 12.52 | $51.59 | 800 |
| 2024-05-24 | 13.09 | $51.81 | 1400 |
| 2024-05-23 | 13.46 | $51.67 | 400 |
| 2024-05-22 | 13.86 | $51.93 | 1407 |
| 2024-05-21 | 13.83 | $52.07 | 1030 |
| 2024-05-20 | 13.47 | $52.05 | 8500 |
| 2024-05-17 | 13.10 | $51.98 | 1000 |
| 2024-05-16 | 12.85 | $52.11 | 1500 |
| 2024-05-15 | 12.21 | $52.22 | 1600 |
| 2024-05-14 | 11.59 | $51.79 | 16000 |
| 2024-05-13 | 11.44 | $51.69 | 2000 |
| 2024-05-10 | 11.41 | $51.65 | 300 |
| 2024-05-09 | 11.52 | $51.81 | 8600 |
| 2024-05-08 | 11.62 | $51.64 | 1334 |
| 2024-05-07 | 11.93 | $51.77 | 1314 |
| 2024-05-06 | 12.01 | $51.71 | 1100 |
| 2024-05-03 | 12.29 | $51.59 | 100 |
| 2024-05-02 | 12.77 | $51.24 | 400 |
| 2024-05-01 | 13.08 | $50.93 | 539 |
| 2024-04-30 | 12.94 | $51.05 | 1500 |
| 2024-04-29 | 13.12 | $51.40 | 17100 |
| 2024-04-26 | 13.76 | $51.21 | 2313 |
| 2024-04-25 | 14.01 | $51.06 | 2000 |
| 2024-04-24 | 13.95 | $51.14 | 11400 |
| 2024-04-23 | 14.17 | $51.39 | 1800 |
| 2024-04-22 | 14.69 | $51.32 | 248 |
| 2024-04-19 | 15.02 | $51.14 | 1000 |
| 2024-04-18 | 15.00 | $51.04 | 800 |
| 2024-04-17 | 14.73 | $51.08 | 823 |
| 2024-04-16 | 14.48 | $50.81 | 1117 |
| 2024-04-15 | 13.71 | $50.90 | 1300 |
| 2024-04-12 | 13.07 | $51.38 | 319 |
| 2024-04-11 | 13.07 | $51.39 | 421 |
| 2024-04-10 | 13.12 | $51.61 | 33200 |
| 2024-04-09 | 13.39 | $52.20 | 2842 |
| 2024-04-08 | 13.49 | $51.99 | 3900 |
| 2024-04-05 | 14.00 | $52.00 | 340 |
| 2024-04-04 | 14.36 | $51.93 | 2100 |
| 2024-04-03 | 14.74 | $51.93 | 100 |
| 2024-04-02 | 15.38 | $51.81 | 540 |
| 2024-04-01 | 16.09 | $51.84 | 2144 |
| 2024-03-28 | 16.86 | $52.28 | 10600 |
| 2024-03-27 | 16.66 | $52.44 | 521 |
| 2024-03-26 | 16.02 | $52.30 | 700 |
| 2024-03-25 | 15.58 | $52.26 | 149 |
| 2024-03-22 | 15.17 | $52.34 | 2100 |
| 2024-03-21 | 14.53 | $52.17 | 7400 |
| 2024-03-20 | 14.06 | $52.08 | 6500 |
| 2024-03-19 | 13.87 | $51.88 | 314 |
| 2024-03-18 | 14.04 | $51.70 | 1700 |
| 2024-03-15 | 14.48 | $51.66 | 3124 |
| 2024-03-14 | 15.00 | $51.76 | 1200 |
| 2024-03-13 | 15.33 | $51.99 | 5100 |
| 2024-03-12 | 15.11 | $51.96 | 1500 |
| 2024-03-11 | 14.93 | $52.02 | 900 |
| 2024-03-08 | 14.49 | $52.08 | 200 |
| 2024-03-07 | 13.88 | $52.04 | 300 |
| 2024-03-06 | 13.29 | $51.88 | 105 |
| 2024-03-05 | 12.91 | $51.78 | 1121 |
| 2024-03-04 | 12.68 | $51.66 | 100 |
| 2024-03-01 | 12.62 | $51.72 | 513 |
| 2024-02-29 | 12.43 | $51.72 | 1200 |
| 2024-02-28 | 12.23 | $51.60 | 100 |
| 2024-02-27 | 12.28 | $51.46 | 803 |
| 2024-02-26 | 12.41 | $51.55 | 544 |
| 2024-02-23 | 12.37 | $51.65 | 1100 |
| 2024-02-22 | 12.30 | $51.41 | 200 |
| 2024-02-21 | 12.61 | $51.21 | 722 |
| 2024-02-20 | 13.17 | $51.25 | 400 |
| 2024-02-16 | 13.69 | $51.22 | 100 |
| 2024-02-15 | 14.39 | $51.45 | 345 |
| 2024-02-14 | 14.75 | $51.12 | 700 |
| 2024-02-13 | 15.40 | $50.87 | 800 |
| 2024-02-12 | 15.91 | $51.36 | 1006 |
| 2024-02-09 | 16.48 | $51.29 | 2116 |
| 2024-02-08 | 16.90 | $51.29 | 100 |
| 2024-02-07 | 17.37 | $51.35 | 1400 |
| 2024-02-06 | 17.80 | $51.37 | 1700 |
| 2024-02-05 | 18.25 | $51.04 | 1800 |
| 2024-02-02 | 19.16 | $51.38 | 1300 |
| 2024-02-01 | 19.59 | $51.70 | 1322 |
| 2024-01-31 | 19.54 | $51.60 | 100 |
| 2024-01-30 | 19.71 | $51.62 | 500 |
| 2024-01-29 | 19.89 | $51.53 | 200 |
| 2024-01-26 | 20.11 | $51.38 | 100 |
| 2024-01-25 | 20.64 | $51.33 | — |
| 2024-01-24 | 21.26 | $51.01 | 147 |
| 2024-01-23 | 22.37 | $51.13 | 104 |
| 2024-01-22 | 23.37 | $51.29 | — |
| 2024-01-19 | 24.16 | $51.26 | 434 |
| 2024-01-18 | 25.03 | $51.21 | 100 |
| 2024-01-17 | 25.82 | $51.14 | 100 |
| 2024-01-16 | 26.74 | $51.37 | 111 |
| 2024-01-12 | 27.35 | $51.72 | 425 |
| 2024-01-11 | 27.40 | $51.64 | 700 |
| 2024-01-10 | 27.66 | $51.30 | 600 |
| 2024-01-09 | 28.28 | $51.02 | 315 |
| 2024-01-08 | 29.40 | $51.16 | 400 |
| 2024-01-05 | 30.32 | $51.06 | 600 |
| 2024-01-04 | 31.28 | $51.27 | 700 |
| 2024-01-03 | 32.02 | $51.43 | 617 |
| 2024-01-02 | 32.65 | $51.54 | 325 |
| 2023-12-29 | 32.87 | $51.94 | 1513 |
| 2023-12-28 | 32.27 | $52.05 | 315 |
| 2023-12-27 | 31.47 | $52.16 | 600 |
| 2023-12-26 | 30.51 | $51.97 | 1000 |
| 2023-12-22 | 29.66 | $51.86 | 1900 |
| 2023-12-21 | 28.76 | $51.91 | 6711 |
| 2023-12-20 | 27.77 | $51.81 | 100 |
| 2023-12-19 | 27.05 | $51.77 | 212 |
| 2023-12-18 | 26.33 | $51.68 | 100 |
| 2023-12-15 | 25.65 | $51.66 | 106 |
| 2023-12-14 | 24.94 | $51.71 | 800 |
| 2023-12-13 | 24.11 | $51.58 | 125 |
| 2023-12-12 | 23.39 | $50.89 | 5317 |
| 2023-12-11 | 23.24 | $50.76 | 100 |
| 2023-12-08 | 23.21 | $50.82 | 100 |
| 2023-12-07 | 23.09 | $50.96 | 217 |
| 2023-12-06 | 22.72 | $50.94 | 201 |
| 2023-12-05 | 22.35 | $50.72 | 100 |
| 2023-12-04 | 22.16 | $50.51 | 1327 |
| 2023-12-01 | 22.17 | $50.75 | 100 |
| 2023-11-30 | 21.62 | $50.41 | 206 |
| 2023-11-29 | 21.24 | $50.73 | 917 |
| 2023-11-28 | 20.34 | $50.43 | 100 |
| 2023-11-27 | 19.64 | $50.18 | — |
| 2023-11-24 | 19.15 | $50.00 | 318 |
| 2023-11-22 | 18.77 | $50.07 | 100 |
| 2023-11-21 | 18.25 | $49.86 | 5501 |
| 2023-11-20 | 17.91 | $49.85 | 2800 |
| 2023-11-17 | 17.55 | $49.61 | 100 |
| 2023-11-16 | 17.41 | $49.49 | 100 |
| 2023-11-15 | 17.38 | $49.17 | — |
| 2023-11-14 | 17.68 | $49.41 | 300 |
| 2023-11-13 | 17.66 | $48.71 | — |
| 2023-11-10 | 18.50 | $48.87 | 200 |
| 2023-11-09 | 19.23 | $48.72 | 100 |
| 2023-11-08 | 20.21 | $49.07 | 100 |
| 2023-11-07 | 20.72 | $48.99 | 1030 |
| 2023-11-06 | 21.27 | $48.82 | 806 |
| 2023-11-03 | 22.13 | $49.11 | 100 |
| 2023-11-02 | 22.59 | $48.70 | 500 |
| 2023-11-01 | 23.63 | $48.29 | 400 |
| 2023-10-31 | 24.37 | $48.10 | 5400 |
| 2023-10-30 | 24.87 | $48.07 | 9400 |
| 2023-10-27 | 25.36 | $48.01 | — |
| 2023-10-26 | 25.69 | $48.02 | 103 |
| 2023-10-25 | 26.05 | $47.89 | 100 |
| 2023-10-24 | 26.20 | $48.19 | — |
| 2023-10-23 | 26.69 | $47.87 | 100 |
| 2023-10-20 | 26.63 | $47.67 | 100 |
| 2023-10-19 | 26.17 | $47.53 | 100 |
| 2023-10-18 | 25.40 | $47.77 | 100 |
| 2023-10-17 | 24.81 | $48.04 | 100 |
| 2023-10-16 | 24.46 | $48.26 | 100 |
| 2023-10-13 | 24.34 | $48.31 | 100 |
| 2023-10-12 | 24.27 | $48.21 | 100 |
| 2023-10-11 | 24.00 | $48.57 | 100 |
| 2023-10-10 | 24.14 | $48.33 | 100 |
| 2023-10-09 | 23.79 | $48.23 | 4 |
| 2023-10-06 | 23.22 | $48.06 | 100 |
| 2023-10-05 | 22.24 | $48.05 | 4 |
| 2023-10-04 | 21.19 | $48.05 | 100 |
| 2023-10-03 | 20.09 | $47.88 | 100 |
| 2023-10-02 | 18.57 | $48.32 | 600 |
| 2023-09-29 | 17.33 | $48.97 | 100 |
| 2023-09-28 | 16.71 | $49.00 | 100 |
| 2023-09-27 | 16.09 | $48.91 | 100 |
| 2023-09-26 | 15.25 | $49.06 | 100 |
| 2023-09-25 | 14.53 | $49.30 | — |
| 2023-09-22 | 14.07 | $49.51 | — |
| 2023-09-21 | 13.88 | $49.38 | — |
| 2023-09-20 | 13.41 | $49.76 | — |
| 2023-09-19 | 13.48 | $49.79 | — |
| 2023-09-18 | 13.59 | $49.84 | — |
| 2023-09-15 | 13.79 | $49.83 | 100 |
| 2023-09-14 | 13.98 | $49.92 | — |
| 2023-09-13 | 14.32 | $49.92 | 100 |
| 2023-09-12 | 14.67 | $49.88 | 106 |
| 2023-09-11 | 14.98 | $49.86 | 100 |
| 2023-09-08 | 15.28 | $49.92 | — |
| 2023-09-07 | 15.66 | $49.93 | — |
| 2023-09-06 | 16.08 | $49.70 | 100 |
| 2023-09-05 | 16.18 | $49.80 | — |
| 2023-09-01 | 16.41 | $50.10 | — |
| 2023-08-31 | 17.00 | $50.48 | 100 |
| 2023-08-30 | 17.67 | $50.43 | — |
| 2023-08-29 | 18.44 | $50.52 | 100 |
| 2023-08-28 | 19.13 | $50.13 | — |
| 2023-08-25 | 19.92 | $49.99 | 100 |
| 2023-08-24 | 20.55 | $49.94 | — |
| 2023-08-23 | 21.15 | $50.17 | — |
| 2023-08-22 | 22.05 | $49.58 | — |
| 2023-08-21 | 22.12 | $49.51 | 1 |
| 2023-08-18 | 22.09 | $49.76 | — |
| 2023-08-17 | 22.32 | $49.76 | 100 |
| 2023-08-16 | 22.56 | $49.87 | 100 |
| 2023-08-15 | 22.94 | $49.98 | — |
| 2023-08-14 | 23.44 | $50.29 | 100 |
| 2023-08-11 | 24.32 | $50.60 | — |
| 2023-08-10 | 25.58 | $50.73 | — |
| 2023-08-09 | 26.74 | $50.84 | 100 |
| 2023-08-08 | 27.82 | $50.78 | 100 |
| 2023-08-07 | 29.03 | $50.72 | — |
| 2023-08-04 | 30.36 | $50.81 | — |
| 2023-08-03 | 31.66 | $50.27 | 100 |
| 2023-08-02 | 33.02 | $50.63 | 100 |
| 2023-08-01 | 34.65 | $50.90 | 100 |
| 2023-07-31 | 36.02 | $51.47 | — |
| 2023-07-28 | 36.64 | $51.43 | — |
| 2023-07-27 | 37.32 | $51.00 | 100 |
| 2023-07-26 | 38.49 | $51.35 | 100 |
| 2023-07-25 | 39.15 | $51.25 | — |
| 2023-07-24 | 39.95 | $51.28 | 100 |
| 2023-07-21 | 40.73 | $51.21 | 146 |
| 2023-07-20 | 41.59 | $51.07 | 200 |
| 2023-07-19 | 42.53 | $51.36 | 200 |
| 2023-07-18 | 43.08 | $51.38 | — |
| 2023-07-17 | 43.63 | $51.17 | 1200 |
| 2023-07-14 | 44.34 | $51.11 | — |
| 2023-07-13 | 45.17 | $51.41 | 100 |
| 2023-07-12 | 45.59 | $50.95 | 100 |
| 2023-07-11 | 46.39 | $50.46 | 100 |
| 2023-07-10 | 47.66 | $50.22 | 100 |
| 2023-07-07 | 49.23 | $50.06 | — |
| 2023-07-06 | 51.06 | $50.07 | 100 |
| 2023-07-05 | 52.96 | $50.61 | 100 |
| 2023-07-03 | 54.17 | $50.84 | 100 |
| 2023-06-30 | 55.05 | $51.06 | 100 |
| 2023-06-29 | 55.59 | $50.77 | 100 |
| 2023-06-28 | 56.36 | $51.01 | 100 |
| 2023-06-27 | 56.73 | $50.97 | 100 |
| 2023-06-26 | 57.15 | $50.99 | 100 |
| 2023-06-23 | 57.55 | $50.89 | — |
| 2023-06-22 | 58.03 | $50.82 | — |
| 2023-06-21 | 58.57 | $50.98 | — |
| 2023-06-20 | 58.88 | $50.83 | 100 |
| 2023-06-16 | 59.29 | $50.80 | — |
| 2023-06-15 | 59.73 | $50.94 | 100 |
| 2023-06-14 | 59.98 | $50.72 | — |
| 2023-06-13 | 60.34 | $50.56 | — |
| 2023-06-12 | 60.80 | $50.65 | — |
| 2023-06-09 | 61.15 | $50.45 | 100 |
| 2023-06-08 | 61.60 | $50.50 | 100 |
| 2023-06-07 | 62.01 | $50.26 | — |
| 2023-06-06 | 62.54 | $50.49 | 100 |
| 2023-06-05 | 62.79 | $50.40 | 100 |
| 2023-06-02 | 63.08 | $50.27 | 100 |
| 2023-06-01 | 63.44 | $50.34 | 400 |
| 2023-05-31 | 63.77 | $50.37 | 100 |
| 2023-05-30 | 64.05 | $50.33 | — |
| 2023-05-26 | 64.34 | $50.06 | — |
| 2023-05-25 | 64.74 | $49.89 | 100 |
| 2023-05-24 | 65.20 | $50.01 | 100 |
| 2023-05-23 | 65.57 | $50.05 | 100 |
| 2023-05-22 | 65.91 | $50.06 | 100 |
| 2023-05-19 | 66.27 | $50.09 | 1 |
| 2023-05-18 | 66.61 | $50.06 | — |
| 2023-05-17 | 66.98 | $50.23 | — |
| 2023-05-16 | 67.23 | $50.33 | — |
| 2023-05-15 | 67.40 | $50.42 | — |
| 2023-05-12 | 67.51 | $50.68 | 100 |
| 2023-05-11 | 67.43 | $50.92 | — |
| 2023-05-10 | 67.16 | $50.80 | — |
| 2023-05-09 | 66.88 | $50.55 | 100 |
| 2023-05-08 | 66.62 | $50.61 | 100 |
| 2023-05-05 | 66.31 | $50.76 | — |
| 2023-05-04 | 65.88 | $50.68 | 100 |
| 2023-05-03 | 65.43 | $50.87 | 100 |
| 2023-05-02 | 64.84 | $50.74 | — |
| 2023-05-01 | 64.23 | $50.48 | 831 |
| 2023-04-28 | 63.58 | $51.20 | — |
| 2023-04-27 | 62.49 | $50.87 | — |
| 2023-04-26 | 61.36 | $50.85 | — |
| 2023-04-25 | 60.18 | $51.00 | — |
| 2023-04-24 | 58.85 | $50.77 | 100 |
| 2023-04-21 | 57.46 | $50.62 | — |
| 2023-04-20 | 56.00 | $50.66 | — |
| 2023-04-19 | 54.44 | $50.70 | — |
| 2023-04-18 | 52.79 | $50.88 | 100 |
| 2023-04-17 | 50.97 | $50.81 | — |
| 2023-04-14 | 49.06 | $51.06 | — |
| 2023-04-13 | 46.96 | $51.16 | 100 |
| 2023-04-12 | 44.70 | $51.13 | — |
| 2023-04-11 | 42.32 | $50.92 | 100 |
| 2023-04-10 | 39.83 | $50.85 | 200 |
| 2023-04-06 | 37.20 | $51.18 | — |
| 2023-04-05 | 34.33 | $51.17 | — |
| 2023-04-04 | 31.31 | $51.21 | — |
| 2023-04-03 | 28.12 | $51.10 | — |
| 2023-03-31 | 24.76 | $51.25 | — |
| 2023-03-30 | 21.19 | $50.90 | — |
| 2023-03-29 | 17.43 | $50.62 | — |
| 2023-03-28 | 13.48 | $50.48 | — |
| 2023-03-27 | 9.32 | $50.60 | — |
| 2023-03-24 | 4.92 | $50.81 | — |
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