Is iShares Flexible Income Active ETF (BINC) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Flexible Income Active ETF (BINC) research center and poll results.
AMEX : BINC
iShares Flexible Income Active ETF
$52.14 USD
-$0.03 (-0.06%)
- Volume
- 1.38M
- Average Volume
- 2.4M
- Market Capitalization
- $16.24B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $53.51
- Year Low
- $51.61
- 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
52.22
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.86
Average
52.19
Maximum
53.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.22 | $52.14 | 1.4M |
| 2026-07-16 | 52.23 | $52.17 | 1.4M |
| 2026-07-15 | 52.24 | $52.20 | 2.3M |
| 2026-07-14 | 52.24 | $52.02 | 1.4M |
| 2026-07-13 | 52.25 | $52.00 | 2.6M |
| 2026-07-10 | 52.26 | $52.18 | 1.2M |
| 2026-07-09 | 52.25 | $52.11 | 1.3M |
| 2026-07-08 | 52.25 | $52.09 | 1.6M |
| 2026-07-07 | 52.24 | $52.20 | 1.4M |
| 2026-07-06 | 52.23 | $52.25 | 1.2M |
| 2026-07-02 | 52.22 | $52.13 | 1.4M |
| 2026-07-01 | 52.22 | $52.12 | 1.5M |
| 2026-06-30 | 52.23 | $52.34 | 3.5M |
| 2026-06-29 | 52.22 | $52.44 | 1.1M |
| 2026-06-26 | 52.21 | $52.38 | 1.2M |
| 2026-06-25 | 52.21 | $52.39 | 1.2M |
| 2026-06-24 | 52.21 | $52.33 | 1.7M |
| 2026-06-23 | 52.20 | $52.31 | 1.5M |
| 2026-06-22 | 52.20 | $52.28 | 1.7M |
| 2026-06-18 | 52.19 | $52.29 | 1.6M |
| 2026-06-17 | 52.18 | $52.28 | 2.3M |
| 2026-06-16 | 52.16 | $52.36 | 1.7M |
| 2026-06-15 | 52.15 | $52.31 | 1.7M |
| 2026-06-12 | 52.13 | $52.23 | 2.5M |
| 2026-06-11 | 52.13 | $52.16 | 2.0M |
| 2026-06-10 | 52.14 | $52.00 | 1.6M |
| 2026-06-09 | 52.15 | $52.04 | 1.6M |
| 2026-06-08 | 52.16 | $51.96 | 1.9M |
| 2026-06-05 | 52.18 | $52.02 | 1.9M |
| 2026-06-04 | 52.19 | $52.12 | 1.7M |
| 2026-06-03 | 52.20 | $52.11 | 2.2M |
| 2026-06-02 | 52.20 | $52.17 | 1.7M |
| 2026-06-01 | 52.20 | $52.12 | 2.4M |
| 2026-05-29 | 52.20 | $52.37 | 5.7M |
| 2026-05-28 | 52.20 | $52.30 | 35.1M |
| 2026-05-27 | 52.19 | $52.35 | 1.7M |
| 2026-05-26 | 52.19 | $52.27 | 2.1M |
| 2026-05-22 | 52.20 | $52.19 | 1.6M |
| 2026-05-21 | 52.22 | $52.17 | 1.6M |
| 2026-05-20 | 52.23 | $52.09 | 2.0M |
| 2026-05-19 | 52.25 | $51.92 | 1.4M |
| 2026-05-18 | 52.27 | $52.00 | 1.8M |
| 2026-05-15 | 52.30 | $52.07 | 2.4M |
| 2026-05-14 | 52.32 | $52.21 | 1.9M |
| 2026-05-13 | 52.33 | $52.25 | 1.6M |
| 2026-05-12 | 52.34 | $52.24 | 5.9M |
| 2026-05-11 | 52.35 | $52.31 | 1.3M |
| 2026-05-08 | 52.34 | $52.36 | 1.5M |
| 2026-05-07 | 52.34 | $52.26 | 1.5M |
| 2026-05-06 | 52.33 | $52.29 | 1.8M |
| 2026-05-05 | 52.33 | $52.10 | 1.6M |
| 2026-05-04 | 52.32 | $52.07 | 2.2M |
| 2026-05-01 | 52.31 | $52.15 | 2.4M |
| 2026-04-30 | 52.30 | $52.31 | 1.6M |
| 2026-04-29 | 52.27 | $52.24 | 1.6M |
| 2026-04-28 | 52.26 | $52.36 | 1.7M |
| 2026-04-27 | 52.23 | $52.47 | 1.4M |
| 2026-04-24 | 52.19 | $52.47 | 1.6M |
| 2026-04-23 | 52.15 | $52.41 | 1.7M |
| 2026-04-22 | 52.13 | $52.48 | 1.8M |
| 2026-04-21 | 52.09 | $52.43 | 1.6M |
| 2026-04-20 | 52.06 | $52.57 | 1.3M |
| 2026-04-17 | 52.02 | $52.51 | 1.8M |
| 2026-04-16 | 52.00 | $52.41 | 2.9M |
| 2026-04-15 | 51.99 | $52.40 | 1.5M |
| 2026-04-14 | 51.98 | $52.36 | 2.1M |
| 2026-04-13 | 51.96 | $52.24 | 1.4M |
| 2026-04-10 | 51.95 | $52.20 | 1.3M |
| 2026-04-09 | 51.95 | $52.21 | 1.7M |
| 2026-04-08 | 51.96 | $52.13 | 2.2M |
| 2026-04-07 | 51.98 | $51.92 | 2.8M |
| 2026-04-06 | 52.01 | $51.91 | 1.4M |
| 2026-04-02 | 52.04 | $51.91 | 1.4M |
| 2026-04-01 | 52.07 | $51.84 | 3.3M |
| 2026-03-31 | 52.12 | $51.93 | 3.9M |
| 2026-03-30 | 52.16 | $51.76 | 3.9M |
| 2026-03-27 | 52.22 | $51.64 | 2.6M |
| 2026-03-26 | 52.30 | $51.71 | 2.0M |
| 2026-03-25 | 52.38 | $51.95 | 2.5M |
| 2026-03-24 | 52.45 | $51.79 | 2.5M |
| 2026-03-23 | 52.52 | $51.90 | 2.9M |
| 2026-03-20 | 52.59 | $51.77 | 2.9M |
| 2026-03-19 | 52.66 | $52.07 | 4.6M |
| 2026-03-18 | 52.71 | $52.06 | 2.1M |
| 2026-03-17 | 52.77 | $52.21 | 2.7M |
| 2026-03-16 | 52.82 | $52.14 | 3.0M |
| 2026-03-13 | 52.87 | $52.02 | 4.1M |
| 2026-03-12 | 52.92 | $52.14 | 18.2M |
| 2026-03-11 | 52.97 | $52.41 | 1.8M |
| 2026-03-10 | 53.00 | $52.51 | 1.7M |
| 2026-03-09 | 53.03 | $52.52 | 2.0M |
| 2026-03-06 | 53.05 | $52.47 | 2.2M |
| 2026-03-05 | 53.07 | $52.62 | 2.6M |
| 2026-03-04 | 53.08 | $52.74 | 1.6M |
| 2026-03-03 | 53.09 | $52.83 | 2.1M |
| 2026-03-02 | 53.09 | $52.96 | 3.7M |
| 2026-02-27 | 53.10 | $53.26 | 1.6M |
| 2026-02-26 | 53.10 | $53.28 | 1.4M |
| 2026-02-25 | 53.09 | $53.24 | 1.7M |
| 2026-02-24 | 53.08 | $53.23 | 3.0M |
| 2026-02-23 | 53.07 | $53.24 | 1.7M |
| 2026-02-20 | 53.06 | $53.18 | 1.3M |
| 2026-02-19 | 53.05 | $53.19 | 1.6M |
| 2026-02-18 | 53.04 | $53.16 | 3.4M |
| 2026-02-17 | 53.02 | $53.19 | 1.8M |
| 2026-02-13 | 53.01 | $53.17 | 1.5M |
| 2026-02-12 | 53.00 | $53.11 | 1.8M |
| 2026-02-11 | 53.00 | $53.06 | 4.1M |
| 2026-02-10 | 52.99 | $53.08 | 2.0M |
| 2026-02-09 | 52.99 | $52.99 | 1.8M |
| 2026-02-06 | 52.98 | $52.97 | 2.2M |
| 2026-02-05 | 52.98 | $52.93 | 2.0M |
| 2026-02-04 | 52.98 | $52.86 | 2.2M |
| 2026-02-03 | 52.98 | $52.87 | 2.3M |
| 2026-02-02 | 52.98 | $52.90 | 1.7M |
| 2026-01-30 | 52.97 | $53.13 | 1.6M |
| 2026-01-29 | 52.95 | $53.12 | 1.6M |
| 2026-01-28 | 52.94 | $53.11 | 1.5M |
| 2026-01-27 | 52.92 | $53.10 | 2.3M |
| 2026-01-26 | 52.91 | $53.06 | 1.6M |
| 2026-01-23 | 52.89 | $53.01 | 1.9M |
| 2026-01-22 | 52.87 | $52.95 | 1.7M |
| 2026-01-21 | 52.86 | $52.95 | 2.2M |
| 2026-01-20 | 52.84 | $52.84 | 2.2M |
| 2026-01-16 | 52.85 | $52.97 | 2.1M |
| 2026-01-15 | 52.86 | $53.01 | 5.4M |
| 2026-01-14 | 52.85 | $53.03 | 1.8M |
| 2026-01-13 | 52.85 | $52.97 | 1.9M |
| 2026-01-12 | 52.85 | $52.95 | 1.3M |
| 2026-01-09 | 52.85 | $52.94 | 1.8M |
| 2026-01-08 | 52.85 | $52.87 | 2.3M |
| 2026-01-07 | 52.85 | $52.90 | 1.7M |
| 2026-01-06 | 52.85 | $52.90 | 3.6M |
| 2026-01-05 | 52.85 | $52.85 | 3.5M |
| 2026-01-02 | 52.86 | $52.78 | 1.4M |
| 2025-12-31 | 52.87 | $52.77 | 1.2M |
| 2025-12-30 | 52.88 | $52.81 | 1.6M |
| 2025-12-29 | 52.89 | $52.78 | 1.1M |
| 2025-12-26 | 52.91 | $52.76 | 1.1M |
| 2025-12-24 | 52.94 | $52.75 | 1.3M |
| 2025-12-23 | 52.97 | $52.66 | 1.7M |
| 2025-12-22 | 53.00 | $52.65 | 1.7M |
| 2025-12-19 | 53.02 | $52.65 | 1.4M |
| 2025-12-18 | 53.04 | $53.07 | 2.7M |
| 2025-12-17 | 53.04 | $53.02 | 3.7M |
| 2025-12-16 | 53.04 | $52.98 | 1.8M |
| 2025-12-15 | 53.04 | $52.94 | 1.4M |
| 2025-12-12 | 53.04 | $52.92 | 2.1M |
| 2025-12-11 | 53.05 | $52.96 | 1.7M |
| 2025-12-10 | 53.06 | $52.95 | 2.8M |
| 2025-12-09 | 53.07 | $52.86 | 2.1M |
| 2025-12-08 | 53.09 | $52.89 | 1.7M |
| 2025-12-05 | 53.09 | $52.97 | 1.9M |
| 2025-12-04 | 53.10 | $52.99 | 1.6M |
| 2025-12-03 | 53.10 | $53.03 | 1.7M |
| 2025-12-02 | 53.10 | $52.95 | 1.5M |
| 2025-12-01 | 53.10 | $52.92 | 1.4M |
| 2025-11-28 | 53.12 | $53.36 | 796700 |
| 2025-11-26 | 53.11 | $53.35 | 1.7M |
| 2025-11-25 | 53.11 | $53.30 | 1.7M |
| 2025-11-24 | 53.12 | $53.19 | 1.1M |
| 2025-11-21 | 53.14 | $53.15 | 1.9M |
| 2025-11-20 | 53.15 | $53.00 | 1.5M |
| 2025-11-19 | 53.17 | $53.00 | 1.9M |
| 2025-11-18 | 53.19 | $52.99 | 1.7M |
| 2025-11-17 | 53.21 | $52.99 | 1.5M |
| 2025-11-14 | 53.22 | $53.04 | 1.3M |
| 2025-11-13 | 53.23 | $53.07 | 2.0M |
| 2025-11-12 | 53.24 | $53.19 | 1.5M |
| 2025-11-11 | 53.24 | $53.21 | 1.2M |
| 2025-11-10 | 53.24 | $53.12 | 1.5M |
| 2025-11-07 | 53.23 | $53.07 | 2.0M |
| 2025-11-06 | 53.23 | $53.04 | 1.2M |
| 2025-11-05 | 53.22 | $52.99 | 1.9M |
| 2025-11-04 | 53.23 | $53.03 | 1.9M |
| 2025-11-03 | 53.23 | $53.01 | 1.8M |
| 2025-10-31 | 53.23 | $53.26 | 1.6M |
| 2025-10-30 | 53.23 | $53.28 | 2.1M |
| 2025-10-29 | 53.22 | $53.35 | 1.9M |
| 2025-10-28 | 53.21 | $53.50 | 1.8M |
| 2025-10-27 | 53.20 | $53.50 | 2.5M |
| 2025-10-24 | 53.18 | $53.42 | 1.5M |
| 2025-10-23 | 53.17 | $53.35 | 1.2M |
| 2025-10-22 | 53.17 | $53.37 | 1.3M |
| 2025-10-21 | 53.16 | $53.36 | 1.6M |
| 2025-10-20 | 53.16 | $53.31 | 2.3M |
| 2025-10-17 | 53.16 | $53.23 | 1.7M |
| 2025-10-16 | 53.16 | $53.24 | 2.3M |
| 2025-10-15 | 53.16 | $53.18 | 2.3M |
| 2025-10-14 | 53.17 | $53.13 | 1.7M |
| 2025-10-13 | 53.18 | $53.06 | 1.0M |
| 2025-10-10 | 53.20 | $52.90 | 1.8M |
| 2025-10-09 | 53.22 | $52.99 | 1.6M |
| 2025-10-08 | 53.23 | $53.06 | 2.1M |
| 2025-10-07 | 53.24 | $53.10 | 1.9M |
| 2025-10-06 | 53.24 | $53.10 | 1.5M |
| 2025-10-03 | 53.25 | $53.13 | 1.8M |
| 2025-10-02 | 53.24 | $53.15 | 2.0M |
| 2025-10-01 | 53.24 | $53.12 | 1.8M |
| 2025-09-30 | 53.22 | $53.24 | 1.9M |
| 2025-09-29 | 53.20 | $53.25 | 1.8M |
| 2025-09-26 | 53.20 | $53.17 | 1.6M |
| 2025-09-25 | 53.19 | $53.21 | 2.3M |
| 2025-09-24 | 53.19 | $53.27 | 1.6M |
| 2025-09-23 | 53.18 | $53.32 | 2.3M |
| 2025-09-22 | 53.16 | $53.29 | 1.5M |
| 2025-09-19 | 53.15 | $53.31 | 1.8M |
| 2025-09-18 | 53.12 | $53.29 | 3.7M |
| 2025-09-17 | 53.10 | $53.37 | 4.0M |
| 2025-09-16 | 53.08 | $53.35 | 7.4M |
| 2025-09-15 | 53.06 | $53.32 | 2.6M |
| 2025-09-12 | 53.04 | $53.26 | 1.5M |
| 2025-09-11 | 53.02 | $53.27 | 2.1M |
| 2025-09-10 | 53.01 | $53.21 | 1.7M |
| 2025-09-09 | 52.99 | $53.20 | 2.5M |
| 2025-09-08 | 52.97 | $53.19 | 2.2M |
| 2025-09-05 | 52.95 | $53.10 | 2.3M |
| 2025-09-04 | 52.94 | $52.98 | 1.9M |
| 2025-09-03 | 52.93 | $52.87 | 1.8M |
| 2025-09-02 | 52.92 | $52.82 | 1.5M |
| 2025-08-29 | 52.92 | $53.13 | 1.4M |
| 2025-08-28 | 52.90 | $53.13 | 1.3M |
| 2025-08-27 | 52.88 | $53.10 | 1.2M |
| 2025-08-26 | 52.86 | $53.05 | 7.0M |
| 2025-08-25 | 52.85 | $52.99 | 2.5M |
| 2025-08-22 | 52.84 | $53.01 | 1.5M |
| 2025-08-21 | 52.82 | $52.83 | 1.9M |
| 2025-08-20 | 52.81 | $52.91 | 2.1M |
| 2025-08-19 | 52.81 | $52.90 | 1.3M |
| 2025-08-18 | 52.80 | $52.90 | 1.5M |
| 2025-08-15 | 52.78 | $52.88 | 1.3M |
| 2025-08-14 | 52.77 | $52.96 | 1.2M |
| 2025-08-13 | 52.75 | $52.98 | 1.6M |
| 2025-08-12 | 52.72 | $52.86 | 1.4M |
| 2025-08-11 | 52.70 | $52.82 | 1.2M |
| 2025-08-08 | 52.69 | $52.79 | 999712 |
| 2025-08-07 | 52.67 | $52.79 | 1.3M |
| 2025-08-06 | 52.66 | $52.81 | 1.3M |
| 2025-08-05 | 52.65 | $52.79 | 1.4M |
| 2025-08-04 | 52.64 | $52.76 | 1.2M |
| 2025-08-01 | 52.63 | $52.66 | 1.5M |
| 2025-07-31 | 52.62 | $52.74 | 1.4M |
| 2025-07-30 | 52.62 | $52.76 | 1.5M |
| 2025-07-29 | 52.61 | $52.81 | 1.3M |
| 2025-07-28 | 52.61 | $52.74 | 1.0M |
| 2025-07-25 | 52.61 | $52.74 | 1.2M |
| 2025-07-24 | 52.61 | $52.69 | 1.1M |
| 2025-07-23 | 52.61 | $52.74 | 1.1M |
| 2025-07-22 | 52.61 | $52.73 | 1.5M |
| 2025-07-21 | 52.60 | $52.64 | 1.9M |
| 2025-07-18 | 52.59 | $52.55 | 1.0M |
| 2025-07-17 | 52.58 | $52.51 | 1.3M |
| 2025-07-16 | 52.57 | $52.52 | 3.2M |
| 2025-07-15 | 52.56 | $52.44 | 1.2M |
| 2025-07-14 | 52.56 | $52.53 | 1.1M |
| 2025-07-11 | 52.55 | $52.51 | 2.1M |
| 2025-07-10 | 52.55 | $52.60 | 1.2M |
| 2025-07-09 | 52.53 | $52.61 | 1.6M |
| 2025-07-08 | 52.51 | $52.49 | 1.9M |
| 2025-07-07 | 52.50 | $52.52 | 1.6M |
| 2025-07-03 | 52.48 | $52.59 | 1.1M |
| 2025-07-02 | 52.47 | $52.62 | 1.5M |
| 2025-07-01 | 52.45 | $52.60 | 1.6M |
| 2025-06-30 | 52.42 | $52.84 | 1.5M |
| 2025-06-27 | 52.40 | $52.76 | 982736 |
| 2025-06-26 | 52.38 | $52.77 | 1.2M |
| 2025-06-25 | 52.36 | $52.64 | 1.1M |
| 2025-06-24 | 52.34 | $52.65 | 1.2M |
| 2025-06-23 | 52.31 | $52.53 | 1.1M |
| 2025-06-20 | 52.29 | $52.44 | 856618 |
| 2025-06-18 | 52.26 | $52.39 | 854843 |
| 2025-06-17 | 52.25 | $52.38 | 1.4M |
| 2025-06-16 | 52.24 | $52.35 | 806786 |
| 2025-06-13 | 52.23 | $52.34 | 1.2M |
| 2025-06-12 | 52.23 | $52.43 | 905825 |
| 2025-06-11 | 52.20 | $52.37 | 909600 |
| 2025-06-10 | 52.19 | $52.29 | 1.0M |
| 2025-06-09 | 52.18 | $52.22 | 1.3M |
| 2025-06-06 | 52.16 | $52.18 | 999800 |
| 2025-06-05 | 52.15 | $52.25 | 1.2M |
| 2025-06-04 | 52.14 | $52.29 | 1.4M |
| 2025-06-03 | 52.12 | $52.19 | 1.1M |
| 2025-06-02 | 52.11 | $52.18 | 1.5M |
| 2025-05-30 | 52.10 | $52.40 | 1.2M |
| 2025-05-29 | 52.07 | $52.34 | 920478 |
| 2025-05-28 | 52.07 | $52.26 | 944544 |
| 2025-05-27 | 52.07 | $52.26 | 1.6M |
| 2025-05-23 | 52.07 | $52.10 | 1.1M |
| 2025-05-22 | 52.07 | $52.04 | 1.3M |
| 2025-05-21 | 52.07 | $52.00 | 1.3M |
| 2025-05-20 | 52.06 | $52.18 | 2.0M |
| 2025-05-19 | 52.04 | $52.19 | 812264 |
| 2025-05-16 | 52.01 | $52.17 | 838400 |
| 2025-05-15 | 51.98 | $52.16 | 767044 |
| 2025-05-14 | 51.95 | $52.01 | 1.0M |
| 2025-05-13 | 51.92 | $52.07 | 1.8M |
| 2025-05-12 | 51.89 | $52.03 | 1.3M |
| 2025-05-09 | 51.84 | $51.98 | 645800 |
| 2025-05-08 | 51.80 | $51.93 | 903723 |
| 2025-05-07 | 51.79 | $52.02 | 816800 |
| 2025-05-06 | 51.75 | $51.93 | 771737 |
| 2025-05-05 | 51.71 | $51.88 | 1.5M |
| 2025-05-02 | 51.70 | $51.95 | 1.5M |
| 2025-05-01 | 51.71 | $51.95 | 1.3M |
| 2025-04-30 | 51.72 | $52.23 | 1.6M |
| 2025-04-29 | 51.72 | $52.30 | 988349 |
| 2025-04-28 | 51.73 | $52.18 | 835000 |
| 2025-04-25 | 51.73 | $52.12 | 1.2M |
| 2025-04-24 | 51.74 | $52.04 | 1.4M |
| 2025-04-23 | 51.75 | $51.87 | 1.1M |
| 2025-04-22 | 51.78 | $51.75 | 823337 |
| 2025-04-21 | 51.81 | $51.55 | 985203 |
| 2025-04-17 | 51.86 | $51.73 | 978011 |
| 2025-04-16 | 51.90 | $51.54 | 1.0M |
| 2025-04-15 | 51.94 | $51.44 | 903721 |
| 2025-04-14 | 51.99 | $51.34 | 1.2M |
| 2025-04-11 | 52.03 | $51.14 | 1.7M |
| 2025-04-10 | 52.09 | $51.13 | 2.1M |
| 2025-04-09 | 52.15 | $51.65 | 2.0M |
| 2025-04-08 | 52.18 | $51.23 | 1.7M |
| 2025-04-07 | 52.24 | $51.21 | 2.8M |
| 2025-04-04 | 52.30 | $51.70 | 3.5M |
| 2025-04-03 | 52.33 | $52.09 | 1.4M |
| 2025-04-02 | 52.35 | $52.20 | 1.1M |
| 2025-04-01 | 52.37 | $52.21 | 927759 |
| 2025-03-31 | 52.39 | $52.38 | 1.3M |
| 2025-03-28 | 52.40 | $52.35 | 1.4M |
| 2025-03-27 | 52.42 | $52.27 | 1.1M |
| 2025-03-26 | 52.44 | $52.30 | 869910 |
| 2025-03-25 | 52.47 | $52.41 | 1.0M |
| 2025-03-24 | 52.48 | $52.41 | 773519 |
| 2025-03-21 | 52.50 | $52.45 | 2.1M |
| 2025-03-20 | 52.50 | $52.46 | 995425 |
| 2025-03-19 | 52.51 | $52.41 | 1.9M |
| 2025-03-18 | 52.51 | $52.38 | 1.7M |
| 2025-03-17 | 52.51 | $52.30 | 2.2M |
| 2025-03-14 | 52.52 | $52.28 | 1.1M |
| 2025-03-13 | 52.53 | $52.24 | 1.6M |
| 2025-03-12 | 52.53 | $52.30 | 1.0M |
| 2025-03-11 | 52.53 | $52.35 | 1.5M |
| 2025-03-10 | 52.54 | $52.42 | 1.6M |
| 2025-03-07 | 52.54 | $52.45 | 1.5M |
| 2025-03-06 | 52.53 | $52.42 | 1.8M |
| 2025-03-05 | 52.54 | $52.54 | 1.4M |
| 2025-03-04 | 52.52 | $52.58 | 1.5M |
| 2025-03-03 | 52.51 | $52.61 | 1.5M |
| 2025-02-28 | 52.50 | $52.82 | 1.5M |
| 2025-02-27 | 52.49 | $52.73 | 2.3M |
| 2025-02-26 | 52.47 | $52.76 | 1.5M |
| 2025-02-25 | 52.46 | $52.71 | 3.1M |
| 2025-02-24 | 52.45 | $52.70 | 1.2M |
| 2025-02-21 | 52.43 | $52.59 | 978709 |
| 2025-02-20 | 52.42 | $52.52 | 1.0M |
| 2025-02-19 | 52.41 | $52.48 | 1.4M |
| 2025-02-18 | 52.40 | $52.46 | 1.6M |
| 2025-02-14 | 52.39 | $52.49 | 1.1M |
| 2025-02-13 | 52.38 | $52.38 | 1.2M |
| 2025-02-12 | 52.37 | $52.30 | 1.2M |
| 2025-02-11 | 52.35 | $52.37 | 1.8M |
| 2025-02-10 | 52.32 | $52.43 | 781200 |
| 2025-02-07 | 52.30 | $52.37 | 1.1M |
| 2025-02-06 | 52.28 | $52.43 | 1.4M |
| 2025-02-05 | 52.27 | $52.44 | 1.2M |
| 2025-02-04 | 52.25 | $52.30 | 1.1M |
| 2025-02-03 | 52.24 | $52.26 | 1.1M |
| 2025-01-31 | 52.23 | $52.50 | 1.3M |
| 2025-01-30 | 52.21 | $52.52 | 934525 |
| 2025-01-29 | 52.18 | $52.47 | 961900 |
| 2025-01-28 | 52.16 | $52.50 | 1.1M |
| 2025-01-27 | 52.14 | $52.46 | 906948 |
| 2025-01-24 | 52.11 | $52.38 | 1.2M |
| 2025-01-23 | 52.09 | $52.34 | 1.3M |
| 2025-01-22 | 52.07 | $52.34 | 1.9M |
| 2025-01-21 | 52.05 | $52.32 | 1.5M |
| 2025-01-17 | 52.03 | $52.26 | 1.2M |
| 2025-01-16 | 52.05 | $52.19 | 1.8M |
| 2025-01-15 | 52.08 | $52.12 | 1.5M |
| 2025-01-14 | 52.11 | $51.93 | 1.9M |
| 2025-01-13 | 52.16 | $51.89 | 1.4M |
| 2025-01-10 | 52.21 | $51.94 | 1.2M |
| 2025-01-08 | 52.25 | $52.07 | 807200 |
| 2025-01-07 | 52.29 | $52.07 | 1.0M |
| 2025-01-06 | 52.33 | $52.13 | 1.1M |
| 2025-01-03 | 52.37 | $52.10 | 921700 |
| 2025-01-02 | 52.40 | $52.07 | 785600 |
| 2024-12-31 | 52.44 | $52.02 | 745321 |
| 2024-12-30 | 52.47 | $52.02 | 974006 |
| 2024-12-27 | 52.52 | $51.99 | 662400 |
| 2024-12-26 | 52.56 | $52.06 | 684200 |
| 2024-12-24 | 52.59 | $51.98 | 565000 |
| 2024-12-23 | 52.63 | $51.96 | 1.2M |
| 2024-12-20 | 52.67 | $52.00 | 1.0M |
| 2024-12-19 | 52.70 | $51.84 | 1.6M |
| 2024-12-18 | 52.74 | $51.91 | 1.4M |
| 2024-12-17 | 52.77 | $52.74 | 1.0M |
| 2024-12-16 | 52.77 | $52.75 | 1.0M |
| 2024-12-13 | 52.76 | $52.78 | 968500 |
| 2024-12-12 | 52.75 | $52.81 | 662943 |
| 2024-12-11 | 52.73 | $52.88 | 673900 |
| 2024-12-10 | 52.72 | $52.86 | 1.1M |
| 2024-12-09 | 52.71 | $52.89 | 1.0M |
| 2024-12-06 | 52.70 | $52.90 | 724000 |
| 2024-12-05 | 52.68 | $52.82 | 937132 |
| 2024-12-04 | 52.67 | $52.79 | 693500 |
| 2024-12-03 | 52.65 | $52.74 | 585910 |
| 2024-12-02 | 52.64 | $52.71 | 1.2M |
| 2024-11-29 | 52.63 | $52.93 | 490630 |
| 2024-11-27 | 52.62 | $52.83 | 990051 |
| 2024-11-26 | 52.61 | $52.75 | 851218 |
| 2024-11-25 | 52.61 | $52.79 | 960100 |
| 2024-11-22 | 52.61 | $52.64 | 634834 |
| 2024-11-21 | 52.62 | $52.61 | 836654 |
| 2024-11-20 | 52.63 | $52.61 | 1.7M |
| 2024-11-19 | 52.64 | $52.65 | 1.2M |
| 2024-11-18 | 52.65 | $52.60 | 884100 |
| 2024-11-15 | 52.66 | $52.56 | 894906 |
| 2024-11-14 | 52.68 | $52.53 | 947700 |
| 2024-11-13 | 52.71 | $52.56 | 682100 |
| 2024-11-12 | 52.73 | $52.55 | 1.0M |
| 2024-11-11 | 52.75 | $52.64 | 896110 |
| 2024-11-08 | 52.76 | $52.71 | 1.6M |
| 2024-11-07 | 52.77 | $52.66 | 851400 |
| 2024-11-06 | 52.78 | $52.46 | 715247 |
| 2024-11-05 | 52.80 | $52.54 | 564720 |
| 2024-11-04 | 52.82 | $52.49 | 724700 |
| 2024-11-01 | 52.84 | $52.42 | 813500 |
| 2024-10-31 | 52.87 | $52.70 | 598217 |
| 2024-10-30 | 52.89 | $52.76 | 852302 |
| 2024-10-29 | 52.91 | $52.79 | 538845 |
| 2024-10-28 | 52.93 | $52.79 | 689803 |
| 2024-10-25 | 52.96 | $52.79 | 1.3M |
| 2024-10-24 | 53.00 | $52.82 | 798577 |
| 2024-10-23 | 53.03 | $52.75 | 655800 |
| 2024-10-22 | 53.07 | $52.83 | 1.0M |
| 2024-10-21 | 53.10 | $52.87 | 636400 |
| 2024-10-18 | 53.13 | $53.02 | 527800 |
| 2024-10-17 | 53.16 | $52.95 | 1.1M |
| 2024-10-16 | 53.18 | $53.00 | 773400 |
| 2024-10-15 | 53.20 | $52.95 | 735965 |
| 2024-10-14 | 53.23 | $52.93 | 508851 |
| 2024-10-11 | 53.25 | $52.90 | 586648 |
| 2024-10-10 | 53.27 | $52.87 | 909000 |
| 2024-10-09 | 53.29 | $52.86 | 814518 |
| 2024-10-08 | 53.31 | $52.89 | 1.1M |
| 2024-10-07 | 53.33 | $52.88 | 1.0M |
| 2024-10-04 | 53.34 | $52.97 | 955995 |
| 2024-10-03 | 53.35 | $53.09 | 1.1M |
| 2024-10-02 | 53.35 | $53.17 | 827552 |
| 2024-10-01 | 53.34 | $53.20 | 1.5M |
| 2024-09-30 | 53.33 | $53.53 | 978829 |
| 2024-09-27 | 53.31 | $53.55 | 833584 |
| 2024-09-26 | 53.30 | $53.47 | 1.4M |
| 2024-09-25 | 53.28 | $53.45 | 1.0M |
| 2024-09-24 | 53.27 | $53.51 | 1.1M |
| 2024-09-23 | 53.26 | $53.47 | 880124 |
| 2024-09-20 | 53.24 | $53.50 | 557905 |
| 2024-09-19 | 53.22 | $53.49 | 1.1M |
| 2024-09-18 | 53.20 | $53.39 | 2.5M |
| 2024-09-17 | 53.19 | $53.44 | 1.4M |
| 2024-09-16 | 53.17 | $53.41 | 1.3M |
| 2024-09-13 | 53.15 | $53.35 | 2.5M |
| 2024-09-12 | 53.13 | $53.25 | 1.0M |
| 2024-09-11 | 53.11 | $53.20 | 842000 |
| 2024-09-10 | 53.10 | $53.19 | 977737 |
| 2024-09-09 | 53.07 | $53.20 | 1.6M |
| 2024-09-06 | 53.05 | $53.14 | 2.0M |
| 2024-09-05 | 53.02 | $53.07 | 19.0M |
| 2024-09-04 | 53.00 | $53.05 | 807274 |
| 2024-09-03 | 52.97 | $52.96 | 630038 |
| 2024-08-30 | 52.95 | $53.19 | 451647 |
| 2024-08-29 | 52.93 | $53.19 | 457800 |
| 2024-08-28 | 52.91 | $53.20 | 682100 |
| 2024-08-27 | 52.89 | $53.25 | 450859 |
| 2024-08-26 | 52.87 | $53.21 | 474200 |
| 2024-08-23 | 52.84 | $53.20 | 413232 |
| 2024-08-22 | 52.81 | $53.05 | 357447 |
| 2024-08-21 | 52.79 | $53.14 | 1.3M |
| 2024-08-20 | 52.75 | $53.12 | 682700 |
| 2024-08-19 | 52.73 | $53.04 | 750716 |
| 2024-08-16 | 52.70 | $52.99 | 697729 |
| 2024-08-15 | 52.68 | $52.90 | 718034 |
| 2024-08-14 | 52.66 | $52.94 | 896700 |
| 2024-08-13 | 52.64 | $52.87 | 851028 |
| 2024-08-12 | 52.63 | $52.75 | 248346 |
| 2024-08-09 | 52.62 | $52.71 | 572344 |
| 2024-08-08 | 52.61 | $52.61 | 330532 |
| 2024-08-07 | 52.60 | $52.56 | 846507 |
| 2024-08-06 | 52.59 | $52.54 | 605326 |
| 2024-08-05 | 52.58 | $52.61 | 777496 |
| 2024-08-02 | 52.56 | $52.78 | 641500 |
| 2024-08-01 | 52.53 | $52.70 | 624923 |
| 2024-07-31 | 52.50 | $52.87 | 468112 |
| 2024-07-30 | 52.46 | $52.71 | 385400 |
| 2024-07-29 | 52.42 | $52.68 | 485313 |
| 2024-07-26 | 52.39 | $52.65 | 419952 |
| 2024-07-25 | 52.38 | $52.53 | 388316 |
| 2024-07-24 | 52.36 | $52.50 | 467500 |
| 2024-07-23 | 52.35 | $52.56 | 339730 |
| 2024-07-22 | 52.34 | $52.53 | 429300 |
| 2024-07-19 | 52.33 | $52.51 | 180339 |
| 2024-07-18 | 52.31 | $52.55 | 294711 |
| 2024-07-17 | 52.30 | $52.63 | 1.4M |
| 2024-07-16 | 52.27 | $52.62 | 361015 |
| 2024-07-15 | 52.25 | $52.52 | 561101 |
| 2024-07-12 | 52.24 | $52.53 | 388105 |
| 2024-07-11 | 52.22 | $52.47 | 415000 |
| 2024-07-10 | 52.20 | $52.32 | 471834 |
| 2024-07-09 | 52.18 | $52.27 | 1.0M |
| 2024-07-08 | 52.17 | $52.27 | 493100 |
| 2024-07-05 | 52.17 | $52.27 | 335600 |
| 2024-07-03 | 52.16 | $52.09 | 222700 |
| 2024-07-02 | 52.16 | $51.95 | 459245 |
| 2024-07-01 | 52.17 | $51.91 | 377337 |
| 2024-06-28 | 52.18 | $52.20 | 323300 |
| 2024-06-27 | 52.18 | $52.30 | 497647 |
| 2024-06-26 | 52.17 | $52.24 | 405500 |
| 2024-06-25 | 52.16 | $52.32 | 302700 |
| 2024-06-24 | 52.16 | $52.28 | 353419 |
| 2024-06-21 | 52.15 | $52.27 | 285020 |
| 2024-06-20 | 52.15 | $52.23 | 477700 |
| 2024-06-18 | 52.15 | $52.25 | 763239 |
| 2024-06-17 | 52.15 | $52.16 | 566600 |
| 2024-06-14 | 52.15 | $52.14 | 444300 |
| 2024-06-13 | 52.16 | $52.23 | 434356 |
| 2024-06-12 | 52.16 | $52.20 | 436500 |
| 2024-06-11 | 52.16 | $52.05 | 692404 |
| 2024-06-10 | 52.15 | $51.98 | 249500 |
| 2024-06-07 | 52.16 | $52.04 | 996300 |
| 2024-06-06 | 52.16 | $52.22 | 1.4M |
| 2024-06-05 | 52.15 | $52.20 | 471346 |
| 2024-06-04 | 52.14 | $52.12 | 365203 |
| 2024-06-03 | 52.13 | $52.06 | 204700 |
| 2024-05-31 | 52.13 | $52.20 | 273311 |
| 2024-05-30 | 52.11 | $52.09 | 255400 |
| 2024-05-29 | 52.09 | $52.04 | 269400 |
| 2024-05-28 | 52.07 | $52.14 | 543000 |
| 2024-05-24 | 52.06 | $52.20 | 222579 |
| 2024-05-23 | 52.04 | $52.14 | 562000 |
| 2024-05-22 | 52.03 | $52.23 | 293012 |
| 2024-05-21 | 52.01 | $52.27 | 524300 |
| 2024-05-20 | 51.99 | $52.24 | 290419 |
| 2024-05-17 | 51.97 | $52.25 | 447641 |
| 2024-05-16 | 51.95 | $52.22 | 341300 |
| 2024-05-15 | 51.92 | $52.30 | 418200 |
| 2024-05-14 | 51.89 | $52.11 | 226929 |
| 2024-05-13 | 51.86 | $52.03 | 301017 |
| 2024-05-10 | 51.85 | $52.01 | 618700 |
| 2024-05-09 | 51.84 | $52.05 | 1.3M |
| 2024-05-08 | 51.83 | $52.02 | 318230 |
| 2024-05-07 | 51.82 | $52.05 | 431245 |
| 2024-05-06 | 51.83 | $52.02 | 286100 |
| 2024-05-03 | 51.83 | $51.96 | 387404 |
| 2024-05-02 | 51.84 | $51.81 | 256629 |
| 2024-05-01 | 51.86 | $51.62 | 316200 |
| 2024-04-30 | 51.88 | $51.81 | 366718 |
| 2024-04-29 | 51.90 | $51.91 | 235000 |
| 2024-04-26 | 51.91 | $51.83 | 202641 |
| 2024-04-25 | 51.94 | $51.79 | 221932 |
| 2024-04-24 | 51.97 | $51.87 | 222677 |
| 2024-04-23 | 52.00 | $51.95 | 1.1M |
| 2024-04-22 | 52.02 | $51.87 | 477116 |
| 2024-04-19 | 52.04 | $51.72 | 174100 |
| 2024-04-18 | 52.08 | $51.64 | 280900 |
| 2024-04-17 | 52.11 | $51.63 | 412800 |
| 2024-04-16 | 52.14 | $51.60 | 313400 |
| 2024-04-15 | 52.17 | $51.74 | 457100 |
| 2024-04-12 | 52.20 | $51.86 | 316300 |
| 2024-04-11 | 52.22 | $51.90 | 325737 |
| 2024-04-10 | 52.24 | $51.88 | 2.4M |
| 2024-04-09 | 52.26 | $52.18 | 286600 |
| 2024-04-08 | 52.27 | $52.09 | 251128 |
| 2024-04-05 | 52.29 | $52.10 | 387338 |
| 2024-04-04 | 52.30 | $52.14 | 406700 |
| 2024-04-03 | 52.30 | $52.12 | 350908 |
| 2024-04-02 | 52.30 | $52.10 | 481100 |
| 2024-04-01 | 52.30 | $52.11 | 369400 |
| 2024-03-28 | 52.30 | $52.46 | 556233 |
| 2024-03-27 | 52.29 | $52.46 | 347700 |
| 2024-03-26 | 52.28 | $52.36 | 406748 |
| 2024-03-25 | 52.27 | $52.35 | 353500 |
| 2024-03-22 | 52.27 | $52.42 | 498100 |
| 2024-03-21 | 52.26 | $52.37 | 709141 |
| 2024-03-20 | 52.26 | $52.39 | 826000 |
| 2024-03-19 | 52.25 | $52.25 | 546500 |
| 2024-03-18 | 52.25 | $52.20 | 571900 |
| 2024-03-15 | 52.24 | $52.21 | 2.0M |
| 2024-03-14 | 52.25 | $52.21 | 12.8M |
| 2024-03-13 | 52.25 | $52.39 | 308100 |
| 2024-03-12 | 52.22 | $52.34 | 251600 |
| 2024-03-11 | 52.22 | $52.35 | 257208 |
| 2024-03-08 | 52.22 | $52.37 | 276207 |
| 2024-03-07 | 52.21 | $52.30 | 776100 |
| 2024-03-06 | 52.21 | $52.24 | 507500 |
| 2024-03-05 | 52.21 | $52.14 | 352302 |
| 2024-03-04 | 52.22 | $52.12 | 707886 |
| 2024-03-01 | 52.23 | $52.14 | 658939 |
| 2024-02-29 | 52.25 | $52.22 | 252101 |
| 2024-02-28 | 52.26 | $52.23 | 277524 |
| 2024-02-27 | 52.27 | $52.20 | 233900 |
| 2024-02-26 | 52.28 | $52.26 | 779400 |
| 2024-02-23 | 52.29 | $52.32 | 240300 |
| 2024-02-22 | 52.28 | $52.24 | 319115 |
| 2024-02-21 | 52.28 | $52.19 | 328900 |
| 2024-02-20 | 52.27 | $52.25 | 191329 |
| 2024-02-16 | 52.27 | $52.17 | 342300 |
| 2024-02-15 | 52.27 | $52.26 | 761517 |
| 2024-02-14 | 52.26 | $52.18 | 275400 |
| 2024-02-13 | 52.26 | $51.92 | 511222 |
| 2024-02-12 | 52.28 | $52.30 | 281400 |
| 2024-02-09 | 52.28 | $52.30 | 246700 |
| 2024-02-08 | 52.27 | $52.23 | 291008 |
| 2024-02-07 | 52.27 | $52.25 | 606300 |
| 2024-02-06 | 52.25 | $52.37 | 371048 |
| 2024-02-05 | 52.23 | $52.16 | 432947 |
| 2024-02-02 | 52.22 | $52.34 | 1.2M |
| 2024-02-01 | 52.20 | $52.59 | 508000 |
| 2024-01-31 | 52.16 | $52.50 | 579045 |
| 2024-01-30 | 52.14 | $52.41 | 605425 |
| 2024-01-29 | 52.13 | $52.44 | 593200 |
| 2024-01-26 | 52.12 | $52.33 | 2.4M |
| 2024-01-25 | 52.12 | $52.26 | 11.1M |
| 2024-01-24 | 52.11 | $52.13 | 291502 |
| 2024-01-23 | 52.11 | $52.09 | 233018 |
| 2024-01-22 | 52.11 | $52.20 | 320400 |
| 2024-01-19 | 52.10 | $52.16 | 84944 |
| 2024-01-18 | 52.09 | $52.10 | 353100 |
| 2024-01-17 | 52.08 | $52.21 | 1.5M |
| 2024-01-16 | 52.06 | $52.22 | 188737 |
| 2024-01-12 | 52.05 | $52.32 | 108524 |
| 2024-01-11 | 52.03 | $52.17 | 120800 |
| 2024-01-10 | 52.00 | $52.05 | 77000 |
| 2024-01-09 | 51.97 | $51.96 | 125900 |
| 2024-01-08 | 51.95 | $51.97 | 114100 |
| 2024-01-05 | 51.93 | $51.93 | 107200 |
| 2024-01-04 | 51.92 | $51.89 | 74503 |
| 2024-01-03 | 51.90 | $51.92 | 82000 |
| 2024-01-02 | 51.87 | $52.03 | 87545 |
| 2023-12-29 | 51.84 | $52.27 | 209000 |
| 2023-12-28 | 51.79 | $52.21 | 91438 |
| 2023-12-27 | 51.75 | $52.30 | 130047 |
| 2023-12-26 | 51.69 | $52.15 | 221636 |
| 2023-12-22 | 51.64 | $52.06 | 122600 |
| 2023-12-21 | 51.58 | $52.10 | 78111 |
| 2023-12-20 | 51.52 | $51.99 | 650135 |
| 2023-12-19 | 51.46 | $51.98 | 104916 |
| 2023-12-18 | 51.41 | $51.85 | 139700 |
| 2023-12-15 | 51.37 | $51.87 | 155000 |
| 2023-12-14 | 51.31 | $51.99 | 175100 |
| 2023-12-13 | 51.24 | $52.00 | 68225 |
| 2023-12-12 | 51.18 | $51.57 | 60323 |
| 2023-12-11 | 51.12 | $51.45 | 64840 |
| 2023-12-08 | 51.07 | $51.50 | 217333 |
| 2023-12-07 | 51.01 | $51.62 | 125600 |
| 2023-12-06 | 50.96 | $51.57 | 107810 |
| 2023-12-05 | 50.90 | $51.49 | 105600 |
| 2023-12-04 | 50.84 | $51.41 | 150735 |
| 2023-12-01 | 50.80 | $51.51 | 51831 |
| 2023-11-30 | 50.74 | $51.26 | 77900 |
| 2023-11-29 | 50.68 | $51.34 | 70100 |
| 2023-11-28 | 50.62 | $51.16 | 67217 |
| 2023-11-27 | 50.56 | $51.02 | 2.4M |
| 2023-11-24 | 50.50 | $50.91 | 23800 |
| 2023-11-22 | 50.45 | $50.88 | 59523 |
| 2023-11-21 | 50.39 | $50.90 | 86712 |
| 2023-11-20 | 50.33 | $50.93 | 53400 |
| 2023-11-17 | 50.27 | $50.94 | 299600 |
| 2023-11-16 | 50.21 | $50.69 | 135200 |
| 2023-11-15 | 50.15 | $50.65 | 419900 |
| 2023-11-14 | 50.10 | $50.87 | 77100 |
| 2023-11-13 | 50.04 | $50.37 | 70300 |
| 2023-11-10 | 50.02 | $50.31 | 72381 |
| 2023-11-09 | 50.00 | $50.37 | 85844 |
| 2023-11-08 | 49.98 | $50.54 | 76627 |
| 2023-11-07 | 49.96 | $50.40 | 78600 |
| 2023-11-06 | 49.95 | $50.40 | 198300 |
| 2023-11-03 | 49.93 | $50.55 | 132337 |
| 2023-11-02 | 49.90 | $50.28 | 219698 |
| 2023-11-01 | 49.88 | $50.05 | 63632 |
| 2023-10-31 | 49.87 | $50.15 | 168100 |
| 2023-10-30 | 49.86 | $50.05 | 139568 |
| 2023-10-27 | 49.86 | $49.84 | 22200 |
| 2023-10-26 | 49.89 | $49.75 | 40500 |
| 2023-10-25 | 49.92 | $49.73 | 11000 |
| 2023-10-24 | 49.95 | $49.73 | 31217 |
| 2023-10-23 | 49.98 | $49.73 | 35536 |
| 2023-10-20 | 50.02 | $49.72 | 22715 |
| 2023-10-19 | 50.06 | $49.54 | 20509 |
| 2023-10-18 | 50.11 | $49.62 | 10927 |
| 2023-10-17 | 50.16 | $49.73 | 19700 |
| 2023-10-16 | 50.20 | $49.90 | 18100 |
| 2023-10-13 | 50.24 | $49.91 | 17015 |
| 2023-10-12 | 50.28 | $49.99 | 21900 |
| 2023-10-11 | 50.32 | $50.10 | 34335 |
| 2023-10-10 | 50.35 | $50.13 | 29100 |
| 2023-10-09 | 50.38 | $50.05 | 10100 |
| 2023-10-06 | 50.40 | $49.93 | 21800 |
| 2023-10-05 | 50.44 | $49.95 | 34100 |
| 2023-10-04 | 50.47 | $49.89 | 44300 |
| 2023-10-03 | 50.50 | $49.82 | 74049 |
| 2023-10-02 | 50.54 | $50.04 | 31600 |
| 2023-09-29 | 50.57 | $50.44 | 68300 |
| 2023-09-28 | 50.59 | $50.44 | 69217 |
| 2023-09-27 | 50.61 | $50.34 | 18839 |
| 2023-09-26 | 50.64 | $50.41 | 14733 |
| 2023-09-25 | 50.65 | $50.46 | 15700 |
| 2023-09-22 | 50.66 | $50.56 | 14047 |
| 2023-09-21 | 50.67 | $50.49 | 40038 |
| 2023-09-20 | 50.68 | $50.59 | 12300 |
| 2023-09-19 | 50.68 | $50.58 | 27032 |
| 2023-09-18 | 50.67 | $50.70 | 34502 |
| 2023-09-15 | 50.66 | $50.70 | 13100 |
| 2023-09-14 | 50.65 | $50.77 | 29900 |
| 2023-09-13 | 50.63 | $50.70 | 17400 |
| 2023-09-12 | 50.63 | $50.64 | 16938 |
| 2023-09-11 | 50.63 | $50.61 | 92228 |
| 2023-09-08 | 50.64 | $50.63 | 8600 |
| 2023-09-07 | 50.64 | $50.59 | 18139 |
| 2023-09-06 | 50.65 | $50.47 | 21925 |
| 2023-09-05 | 50.67 | $50.54 | 31800 |
| 2023-09-01 | 50.67 | $50.70 | 28320 |
| 2023-08-31 | 50.67 | $50.92 | 13200 |
| 2023-08-30 | 50.65 | $50.86 | 10200 |
| 2023-08-29 | 50.64 | $50.85 | 20300 |
| 2023-08-28 | 50.64 | $50.72 | 20908 |
| 2023-08-25 | 50.65 | $50.65 | 17900 |
| 2023-08-24 | 50.67 | $50.62 | 19900 |
| 2023-08-23 | 50.69 | $50.78 | 109301 |
| 2023-08-22 | 50.70 | $50.48 | 25400 |
| 2023-08-21 | 50.72 | $50.37 | 24034 |
| 2023-08-18 | 50.75 | $50.52 | 26600 |
| 2023-08-17 | 50.76 | $50.48 | 40300 |
| 2023-08-16 | 50.78 | $50.56 | 42400 |
| 2023-08-15 | 50.80 | $50.56 | 33301 |
| 2023-08-14 | 50.82 | $50.70 | 95900 |
| 2023-08-11 | 50.83 | $50.73 | 14200 |
| 2023-08-10 | 50.84 | $50.75 | 14000 |
| 2023-08-09 | 50.84 | $50.78 | 12501 |
| 2023-08-08 | 50.84 | $50.76 | 20850 |
| 2023-08-07 | 50.82 | $50.69 | 26100 |
| 2023-08-04 | 50.81 | $50.70 | 16547 |
| 2023-08-03 | 50.78 | $50.53 | 7800 |
| 2023-08-02 | 50.77 | $50.63 | 12900 |
| 2023-08-01 | 50.76 | $50.70 | 60600 |
| 2023-07-31 | 50.75 | $51.05 | 18039 |
| 2023-07-28 | 50.74 | $51.05 | 20091 |
| 2023-07-27 | 50.72 | $50.90 | 102300 |
| 2023-07-26 | 50.71 | $51.02 | 26800 |
| 2023-07-25 | 50.69 | $50.92 | 16300 |
| 2023-07-24 | 50.67 | $50.90 | 33100 |
| 2023-07-21 | 50.66 | $50.88 | 21200 |
| 2023-07-20 | 50.64 | $50.80 | 16110 |
| 2023-07-19 | 50.64 | $51.02 | 227751 |
| 2023-07-18 | 50.62 | $50.97 | 24800 |
| 2023-07-17 | 50.61 | $50.88 | 23900 |
| 2023-07-14 | 50.60 | $50.79 | 12300 |
| 2023-07-13 | 50.59 | $50.90 | 16512 |
| 2023-07-12 | 50.58 | $50.71 | 18200 |
| 2023-07-11 | 50.58 | $50.42 | 17045 |
| 2023-07-10 | 50.59 | $50.34 | 13645 |
| 2023-07-07 | 50.61 | $50.27 | 20700 |
| 2023-07-06 | 50.62 | $50.24 | 422400 |
| 2023-07-05 | 50.64 | $50.44 | 27009 |
| 2023-07-03 | 50.65 | $50.53 | 37700 |
| 2023-06-30 | 50.65 | $50.77 | 15000 |
| 2023-06-29 | 50.63 | $50.64 | 17000 |
| 2023-06-28 | 50.62 | $50.75 | 28600 |
| 2023-06-27 | 50.60 | $50.62 | 18300 |
| 2023-06-26 | 50.58 | $50.60 | 15700 |
| 2023-06-23 | 50.55 | $50.61 | 11100 |
| 2023-06-22 | 50.53 | $50.56 | 15800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.18
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.90
Average
52.19
Maximum
53.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.18 | $52.14 | 1.4M |
| 2026-07-16 | 52.18 | $52.17 | 1.4M |
| 2026-07-15 | 52.18 | $52.20 | 2.3M |
| 2026-07-14 | 52.18 | $52.02 | 1.4M |
| 2026-07-13 | 52.20 | $52.00 | 2.6M |
| 2026-07-10 | 52.22 | $52.18 | 1.2M |
| 2026-07-09 | 52.22 | $52.11 | 1.3M |
| 2026-07-08 | 52.23 | $52.09 | 1.6M |
| 2026-07-07 | 52.25 | $52.20 | 1.4M |
| 2026-07-06 | 52.25 | $52.25 | 1.2M |
| 2026-07-02 | 52.25 | $52.13 | 1.4M |
| 2026-07-01 | 52.26 | $52.12 | 1.5M |
| 2026-06-30 | 52.28 | $52.34 | 3.5M |
| 2026-06-29 | 52.27 | $52.44 | 1.1M |
| 2026-06-26 | 52.26 | $52.38 | 1.2M |
| 2026-06-25 | 52.24 | $52.39 | 1.2M |
| 2026-06-24 | 52.23 | $52.33 | 1.7M |
| 2026-06-23 | 52.22 | $52.31 | 1.5M |
| 2026-06-22 | 52.21 | $52.28 | 1.7M |
| 2026-06-18 | 52.20 | $52.29 | 1.6M |
| 2026-06-17 | 52.19 | $52.28 | 2.3M |
| 2026-06-16 | 52.18 | $52.36 | 1.7M |
| 2026-06-15 | 52.16 | $52.31 | 1.7M |
| 2026-06-12 | 52.15 | $52.23 | 2.5M |
| 2026-06-11 | 52.14 | $52.16 | 2.0M |
| 2026-06-10 | 52.13 | $52.00 | 1.6M |
| 2026-06-09 | 52.15 | $52.04 | 1.6M |
| 2026-06-08 | 52.16 | $51.96 | 1.9M |
| 2026-06-05 | 52.18 | $52.02 | 1.9M |
| 2026-06-04 | 52.20 | $52.12 | 1.7M |
| 2026-06-03 | 52.21 | $52.11 | 2.2M |
| 2026-06-02 | 52.22 | $52.17 | 1.7M |
| 2026-06-01 | 52.22 | $52.12 | 2.4M |
| 2026-05-29 | 52.23 | $52.37 | 5.7M |
| 2026-05-28 | 52.22 | $52.30 | 35.1M |
| 2026-05-27 | 52.21 | $52.35 | 1.7M |
| 2026-05-26 | 52.19 | $52.27 | 2.1M |
| 2026-05-22 | 52.18 | $52.19 | 1.6M |
| 2026-05-21 | 52.18 | $52.17 | 1.6M |
| 2026-05-20 | 52.18 | $52.09 | 2.0M |
| 2026-05-19 | 52.19 | $51.92 | 1.4M |
| 2026-05-18 | 52.22 | $52.00 | 1.8M |
| 2026-05-15 | 52.25 | $52.07 | 2.4M |
| 2026-05-14 | 52.27 | $52.21 | 1.9M |
| 2026-05-13 | 52.27 | $52.25 | 1.6M |
| 2026-05-12 | 52.27 | $52.24 | 5.9M |
| 2026-05-11 | 52.28 | $52.31 | 1.3M |
| 2026-05-08 | 52.27 | $52.36 | 1.5M |
| 2026-05-07 | 52.27 | $52.26 | 1.5M |
| 2026-05-06 | 52.27 | $52.29 | 1.8M |
| 2026-05-05 | 52.26 | $52.10 | 1.6M |
| 2026-05-04 | 52.28 | $52.07 | 2.2M |
| 2026-05-01 | 52.30 | $52.15 | 2.4M |
| 2026-04-30 | 52.32 | $52.31 | 1.6M |
| 2026-04-29 | 52.32 | $52.24 | 1.6M |
| 2026-04-28 | 52.33 | $52.36 | 1.7M |
| 2026-04-27 | 52.32 | $52.47 | 1.4M |
| 2026-04-24 | 52.31 | $52.47 | 1.6M |
| 2026-04-23 | 52.29 | $52.41 | 1.7M |
| 2026-04-22 | 52.28 | $52.48 | 1.8M |
| 2026-04-21 | 52.26 | $52.43 | 1.6M |
| 2026-04-20 | 52.24 | $52.57 | 1.3M |
| 2026-04-17 | 52.21 | $52.51 | 1.8M |
| 2026-04-16 | 52.17 | $52.41 | 2.9M |
| 2026-04-15 | 52.15 | $52.40 | 1.5M |
| 2026-04-14 | 52.12 | $52.36 | 2.1M |
| 2026-04-13 | 52.10 | $52.24 | 1.4M |
| 2026-04-10 | 52.08 | $52.20 | 1.3M |
| 2026-04-09 | 52.07 | $52.21 | 1.7M |
| 2026-04-08 | 52.06 | $52.13 | 2.2M |
| 2026-04-07 | 52.05 | $51.92 | 2.8M |
| 2026-04-06 | 52.06 | $51.91 | 1.4M |
| 2026-04-02 | 52.08 | $51.91 | 1.4M |
| 2026-04-01 | 52.09 | $51.84 | 3.3M |
| 2026-03-31 | 52.12 | $51.93 | 3.9M |
| 2026-03-30 | 52.14 | $51.76 | 3.9M |
| 2026-03-27 | 52.18 | $51.64 | 2.6M |
| 2026-03-26 | 52.24 | $51.71 | 2.0M |
| 2026-03-25 | 52.29 | $51.95 | 2.5M |
| 2026-03-24 | 52.33 | $51.79 | 2.5M |
| 2026-03-23 | 52.39 | $51.90 | 2.9M |
| 2026-03-20 | 52.44 | $51.77 | 2.9M |
| 2026-03-19 | 52.51 | $52.07 | 4.6M |
| 2026-03-18 | 52.55 | $52.06 | 2.1M |
| 2026-03-17 | 52.61 | $52.21 | 2.7M |
| 2026-03-16 | 52.65 | $52.14 | 3.0M |
| 2026-03-13 | 52.70 | $52.02 | 4.1M |
| 2026-03-12 | 52.77 | $52.14 | 18.2M |
| 2026-03-11 | 52.84 | $52.41 | 1.8M |
| 2026-03-10 | 52.89 | $52.51 | 1.7M |
| 2026-03-09 | 52.92 | $52.52 | 2.0M |
| 2026-03-06 | 52.97 | $52.47 | 2.2M |
| 2026-03-05 | 53.02 | $52.62 | 2.6M |
| 2026-03-04 | 53.06 | $52.74 | 1.6M |
| 2026-03-03 | 53.10 | $52.83 | 2.1M |
| 2026-03-02 | 53.12 | $52.96 | 3.7M |
| 2026-02-27 | 53.14 | $53.26 | 1.6M |
| 2026-02-26 | 53.13 | $53.28 | 1.4M |
| 2026-02-25 | 53.11 | $53.24 | 1.7M |
| 2026-02-24 | 53.10 | $53.23 | 3.0M |
| 2026-02-23 | 53.08 | $53.24 | 1.7M |
| 2026-02-20 | 53.07 | $53.18 | 1.3M |
| 2026-02-19 | 53.06 | $53.19 | 1.6M |
| 2026-02-18 | 53.04 | $53.16 | 3.4M |
| 2026-02-17 | 53.03 | $53.19 | 1.8M |
| 2026-02-13 | 53.01 | $53.17 | 1.5M |
| 2026-02-12 | 53.00 | $53.11 | 1.8M |
| 2026-02-11 | 52.98 | $53.06 | 4.1M |
| 2026-02-10 | 52.98 | $53.08 | 2.0M |
| 2026-02-09 | 52.97 | $52.99 | 1.8M |
| 2026-02-06 | 52.96 | $52.97 | 2.2M |
| 2026-02-05 | 52.96 | $52.93 | 2.0M |
| 2026-02-04 | 52.97 | $52.86 | 2.2M |
| 2026-02-03 | 52.98 | $52.87 | 2.3M |
| 2026-02-02 | 52.99 | $52.90 | 1.7M |
| 2026-01-30 | 53.00 | $53.13 | 1.6M |
| 2026-01-29 | 52.98 | $53.12 | 1.6M |
| 2026-01-28 | 52.97 | $53.11 | 1.5M |
| 2026-01-27 | 52.95 | $53.10 | 2.3M |
| 2026-01-26 | 52.94 | $53.06 | 1.6M |
| 2026-01-23 | 52.93 | $53.01 | 1.9M |
| 2026-01-22 | 52.92 | $52.95 | 1.7M |
| 2026-01-21 | 52.91 | $52.95 | 2.2M |
| 2026-01-20 | 52.91 | $52.84 | 2.2M |
| 2026-01-16 | 52.92 | $52.97 | 2.1M |
| 2026-01-15 | 52.91 | $53.01 | 5.4M |
| 2026-01-14 | 52.90 | $53.03 | 1.8M |
| 2026-01-13 | 52.89 | $52.97 | 1.9M |
| 2026-01-12 | 52.88 | $52.95 | 1.3M |
| 2026-01-09 | 52.87 | $52.94 | 1.8M |
| 2026-01-08 | 52.87 | $52.87 | 2.3M |
| 2026-01-07 | 52.87 | $52.90 | 1.7M |
| 2026-01-06 | 52.86 | $52.90 | 3.6M |
| 2026-01-05 | 52.86 | $52.85 | 3.5M |
| 2026-01-02 | 52.86 | $52.78 | 1.4M |
| 2025-12-31 | 52.87 | $52.77 | 1.2M |
| 2025-12-30 | 52.88 | $52.81 | 1.6M |
| 2025-12-29 | 52.88 | $52.78 | 1.1M |
| 2025-12-26 | 52.89 | $52.76 | 1.1M |
| 2025-12-24 | 52.91 | $52.75 | 1.3M |
| 2025-12-23 | 52.93 | $52.66 | 1.7M |
| 2025-12-22 | 52.95 | $52.65 | 1.7M |
| 2025-12-19 | 52.98 | $52.65 | 1.4M |
| 2025-12-18 | 53.02 | $53.07 | 2.7M |
| 2025-12-17 | 53.01 | $53.02 | 3.7M |
| 2025-12-16 | 53.01 | $52.98 | 1.8M |
| 2025-12-15 | 53.02 | $52.94 | 1.4M |
| 2025-12-12 | 53.03 | $52.92 | 2.1M |
| 2025-12-11 | 53.04 | $52.96 | 1.7M |
| 2025-12-10 | 53.05 | $52.95 | 2.8M |
| 2025-12-09 | 53.06 | $52.86 | 2.1M |
| 2025-12-08 | 53.08 | $52.89 | 1.7M |
| 2025-12-05 | 53.10 | $52.97 | 1.9M |
| 2025-12-04 | 53.11 | $52.99 | 1.6M |
| 2025-12-03 | 53.12 | $53.03 | 1.7M |
| 2025-12-02 | 53.13 | $52.95 | 1.5M |
| 2025-12-01 | 53.15 | $52.92 | 1.4M |
| 2025-11-28 | 53.17 | $53.36 | 796700 |
| 2025-11-26 | 53.15 | $53.35 | 1.7M |
| 2025-11-25 | 53.13 | $53.30 | 1.7M |
| 2025-11-24 | 53.12 | $53.19 | 1.1M |
| 2025-11-21 | 53.11 | $53.15 | 1.9M |
| 2025-11-20 | 53.10 | $53.00 | 1.5M |
| 2025-11-19 | 53.12 | $53.00 | 1.9M |
| 2025-11-18 | 53.13 | $52.99 | 1.7M |
| 2025-11-17 | 53.14 | $52.99 | 1.5M |
| 2025-11-14 | 53.16 | $53.04 | 1.3M |
| 2025-11-13 | 53.17 | $53.07 | 2.0M |
| 2025-11-12 | 53.18 | $53.19 | 1.5M |
| 2025-11-11 | 53.18 | $53.21 | 1.2M |
| 2025-11-10 | 53.18 | $53.12 | 1.5M |
| 2025-11-07 | 53.18 | $53.07 | 2.0M |
| 2025-11-06 | 53.20 | $53.04 | 1.2M |
| 2025-11-05 | 53.21 | $52.99 | 1.9M |
| 2025-11-04 | 53.24 | $53.03 | 1.9M |
| 2025-11-03 | 53.26 | $53.01 | 1.8M |
| 2025-10-31 | 53.28 | $53.26 | 1.6M |
| 2025-10-30 | 53.29 | $53.28 | 2.1M |
| 2025-10-29 | 53.29 | $53.35 | 1.9M |
| 2025-10-28 | 53.28 | $53.50 | 1.8M |
| 2025-10-27 | 53.26 | $53.50 | 2.5M |
| 2025-10-24 | 53.23 | $53.42 | 1.5M |
| 2025-10-23 | 53.21 | $53.35 | 1.2M |
| 2025-10-22 | 53.20 | $53.37 | 1.3M |
| 2025-10-21 | 53.18 | $53.36 | 1.6M |
| 2025-10-20 | 53.16 | $53.31 | 2.3M |
| 2025-10-17 | 53.14 | $53.23 | 1.7M |
| 2025-10-16 | 53.13 | $53.24 | 2.3M |
| 2025-10-15 | 53.12 | $53.18 | 2.3M |
| 2025-10-14 | 53.12 | $53.13 | 1.7M |
| 2025-10-13 | 53.11 | $53.06 | 1.0M |
| 2025-10-10 | 53.12 | $52.90 | 1.8M |
| 2025-10-09 | 53.14 | $52.99 | 1.6M |
| 2025-10-08 | 53.16 | $53.06 | 2.1M |
| 2025-10-07 | 53.17 | $53.10 | 1.9M |
| 2025-10-06 | 53.18 | $53.10 | 1.5M |
| 2025-10-03 | 53.19 | $53.13 | 1.8M |
| 2025-10-02 | 53.19 | $53.15 | 2.0M |
| 2025-10-01 | 53.20 | $53.12 | 1.8M |
| 2025-09-30 | 53.20 | $53.24 | 1.9M |
| 2025-09-29 | 53.20 | $53.25 | 1.8M |
| 2025-09-26 | 53.19 | $53.17 | 1.6M |
| 2025-09-25 | 53.20 | $53.21 | 2.3M |
| 2025-09-24 | 53.20 | $53.27 | 1.6M |
| 2025-09-23 | 53.19 | $53.32 | 2.3M |
| 2025-09-22 | 53.17 | $53.29 | 1.5M |
| 2025-09-19 | 53.16 | $53.31 | 1.8M |
| 2025-09-18 | 53.15 | $53.29 | 3.7M |
| 2025-09-17 | 53.13 | $53.37 | 4.0M |
| 2025-09-16 | 53.11 | $53.35 | 7.4M |
| 2025-09-15 | 53.08 | $53.32 | 2.6M |
| 2025-09-12 | 53.05 | $53.26 | 1.5M |
| 2025-09-11 | 53.03 | $53.27 | 2.1M |
| 2025-09-10 | 53.01 | $53.21 | 1.7M |
| 2025-09-09 | 52.99 | $53.20 | 2.5M |
| 2025-09-08 | 52.96 | $53.19 | 2.2M |
| 2025-09-05 | 52.94 | $53.10 | 2.3M |
| 2025-09-04 | 52.92 | $52.98 | 1.9M |
| 2025-09-03 | 52.92 | $52.87 | 1.8M |
| 2025-09-02 | 52.92 | $52.82 | 1.5M |
| 2025-08-29 | 52.93 | $53.13 | 1.4M |
| 2025-08-28 | 52.91 | $53.13 | 1.3M |
| 2025-08-27 | 52.89 | $53.10 | 1.2M |
| 2025-08-26 | 52.87 | $53.05 | 7.0M |
| 2025-08-25 | 52.85 | $52.99 | 2.5M |
| 2025-08-22 | 52.83 | $53.01 | 1.5M |
| 2025-08-21 | 52.82 | $52.83 | 1.9M |
| 2025-08-20 | 52.81 | $52.91 | 2.1M |
| 2025-08-19 | 52.80 | $52.90 | 1.3M |
| 2025-08-18 | 52.79 | $52.90 | 1.5M |
| 2025-08-15 | 52.78 | $52.88 | 1.3M |
| 2025-08-14 | 52.77 | $52.96 | 1.2M |
| 2025-08-13 | 52.75 | $52.98 | 1.6M |
| 2025-08-12 | 52.73 | $52.86 | 1.4M |
| 2025-08-11 | 52.72 | $52.82 | 1.2M |
| 2025-08-08 | 52.71 | $52.79 | 999712 |
| 2025-08-07 | 52.70 | $52.79 | 1.3M |
| 2025-08-06 | 52.69 | $52.81 | 1.3M |
| 2025-08-05 | 52.67 | $52.79 | 1.4M |
| 2025-08-04 | 52.66 | $52.76 | 1.2M |
| 2025-08-01 | 52.65 | $52.66 | 1.5M |
| 2025-07-31 | 52.65 | $52.74 | 1.4M |
| 2025-07-30 | 52.64 | $52.76 | 1.5M |
| 2025-07-29 | 52.63 | $52.81 | 1.3M |
| 2025-07-28 | 52.61 | $52.74 | 1.0M |
| 2025-07-25 | 52.60 | $52.74 | 1.2M |
| 2025-07-24 | 52.58 | $52.69 | 1.1M |
| 2025-07-23 | 52.57 | $52.74 | 1.1M |
| 2025-07-22 | 52.55 | $52.73 | 1.5M |
| 2025-07-21 | 52.53 | $52.64 | 1.9M |
| 2025-07-18 | 52.52 | $52.55 | 1.0M |
| 2025-07-17 | 52.52 | $52.51 | 1.3M |
| 2025-07-16 | 52.52 | $52.52 | 3.2M |
| 2025-07-15 | 52.52 | $52.44 | 1.2M |
| 2025-07-14 | 52.53 | $52.53 | 1.1M |
| 2025-07-11 | 52.53 | $52.51 | 2.1M |
| 2025-07-10 | 52.53 | $52.60 | 1.2M |
| 2025-07-09 | 52.52 | $52.61 | 1.6M |
| 2025-07-08 | 52.51 | $52.49 | 1.9M |
| 2025-07-07 | 52.51 | $52.52 | 1.6M |
| 2025-07-03 | 52.51 | $52.59 | 1.1M |
| 2025-07-02 | 52.50 | $52.62 | 1.5M |
| 2025-07-01 | 52.49 | $52.60 | 1.6M |
| 2025-06-30 | 52.48 | $52.84 | 1.5M |
| 2025-06-27 | 52.44 | $52.76 | 982736 |
| 2025-06-26 | 52.41 | $52.77 | 1.2M |
| 2025-06-25 | 52.37 | $52.64 | 1.1M |
| 2025-06-24 | 52.34 | $52.65 | 1.2M |
| 2025-06-23 | 52.31 | $52.53 | 1.1M |
| 2025-06-20 | 52.29 | $52.44 | 856618 |
| 2025-06-18 | 52.27 | $52.39 | 854843 |
| 2025-06-17 | 52.26 | $52.38 | 1.4M |
| 2025-06-16 | 52.24 | $52.35 | 806786 |
| 2025-06-13 | 52.23 | $52.34 | 1.2M |
| 2025-06-12 | 52.22 | $52.43 | 905825 |
| 2025-06-11 | 52.20 | $52.37 | 909600 |
| 2025-06-10 | 52.18 | $52.29 | 1.0M |
| 2025-06-09 | 52.17 | $52.22 | 1.3M |
| 2025-06-06 | 52.17 | $52.18 | 999800 |
| 2025-06-05 | 52.16 | $52.25 | 1.2M |
| 2025-06-04 | 52.16 | $52.29 | 1.4M |
| 2025-06-03 | 52.14 | $52.19 | 1.1M |
| 2025-06-02 | 52.14 | $52.18 | 1.5M |
| 2025-05-30 | 52.13 | $52.40 | 1.2M |
| 2025-05-29 | 52.10 | $52.34 | 920478 |
| 2025-05-28 | 52.08 | $52.26 | 944544 |
| 2025-05-27 | 52.06 | $52.26 | 1.6M |
| 2025-05-23 | 52.04 | $52.10 | 1.1M |
| 2025-05-22 | 52.03 | $52.04 | 1.3M |
| 2025-05-21 | 52.03 | $52.00 | 1.3M |
| 2025-05-20 | 52.03 | $52.18 | 2.0M |
| 2025-05-19 | 52.02 | $52.19 | 812264 |
| 2025-05-16 | 52.00 | $52.17 | 838400 |
| 2025-05-15 | 51.98 | $52.16 | 767044 |
| 2025-05-14 | 51.96 | $52.01 | 1.0M |
| 2025-05-13 | 51.96 | $52.07 | 1.8M |
| 2025-05-12 | 51.95 | $52.03 | 1.3M |
| 2025-05-09 | 51.94 | $51.98 | 645800 |
| 2025-05-08 | 51.93 | $51.93 | 903723 |
| 2025-05-07 | 51.93 | $52.02 | 816800 |
| 2025-05-06 | 51.92 | $51.93 | 771737 |
| 2025-05-05 | 51.92 | $51.88 | 1.5M |
| 2025-05-02 | 51.93 | $51.95 | 1.5M |
| 2025-05-01 | 51.93 | $51.95 | 1.3M |
| 2025-04-30 | 51.92 | $52.23 | 1.6M |
| 2025-04-29 | 51.89 | $52.30 | 988349 |
| 2025-04-28 | 51.85 | $52.18 | 835000 |
| 2025-04-25 | 51.81 | $52.12 | 1.2M |
| 2025-04-24 | 51.78 | $52.04 | 1.4M |
| 2025-04-23 | 51.75 | $51.87 | 1.1M |
| 2025-04-22 | 51.74 | $51.75 | 823337 |
| 2025-04-21 | 51.74 | $51.55 | 985203 |
| 2025-04-17 | 51.76 | $51.73 | 978011 |
| 2025-04-16 | 51.77 | $51.54 | 1.0M |
| 2025-04-15 | 51.79 | $51.44 | 903721 |
| 2025-04-14 | 51.83 | $51.34 | 1.2M |
| 2025-04-11 | 51.88 | $51.14 | 1.7M |
| 2025-04-10 | 51.95 | $51.13 | 2.1M |
| 2025-04-09 | 52.04 | $51.65 | 2.0M |
| 2025-04-08 | 52.08 | $51.23 | 1.7M |
| 2025-04-07 | 52.17 | $51.21 | 2.8M |
| 2025-04-04 | 52.27 | $51.70 | 3.5M |
| 2025-04-03 | 52.33 | $52.09 | 1.4M |
| 2025-04-02 | 52.36 | $52.20 | 1.1M |
| 2025-04-01 | 52.38 | $52.21 | 927759 |
| 2025-03-31 | 52.39 | $52.38 | 1.3M |
| 2025-03-28 | 52.40 | $52.35 | 1.4M |
| 2025-03-27 | 52.40 | $52.27 | 1.1M |
| 2025-03-26 | 52.41 | $52.30 | 869910 |
| 2025-03-25 | 52.43 | $52.41 | 1.0M |
| 2025-03-24 | 52.43 | $52.41 | 773519 |
| 2025-03-21 | 52.43 | $52.45 | 2.1M |
| 2025-03-20 | 52.43 | $52.46 | 995425 |
| 2025-03-19 | 52.42 | $52.41 | 1.9M |
| 2025-03-18 | 52.43 | $52.38 | 1.7M |
| 2025-03-17 | 52.43 | $52.30 | 2.2M |
| 2025-03-14 | 52.44 | $52.28 | 1.1M |
| 2025-03-13 | 52.46 | $52.24 | 1.6M |
| 2025-03-12 | 52.49 | $52.30 | 1.0M |
| 2025-03-11 | 52.51 | $52.35 | 1.5M |
| 2025-03-10 | 52.52 | $52.42 | 1.6M |
| 2025-03-07 | 52.53 | $52.45 | 1.5M |
| 2025-03-06 | 52.54 | $52.42 | 1.8M |
| 2025-03-05 | 52.55 | $52.54 | 1.4M |
| 2025-03-04 | 52.56 | $52.58 | 1.5M |
| 2025-03-03 | 52.55 | $52.61 | 1.5M |
| 2025-02-28 | 52.55 | $52.82 | 1.5M |
| 2025-02-27 | 52.52 | $52.73 | 2.3M |
| 2025-02-26 | 52.50 | $52.76 | 1.5M |
| 2025-02-25 | 52.47 | $52.71 | 3.1M |
| 2025-02-24 | 52.44 | $52.70 | 1.2M |
| 2025-02-21 | 52.41 | $52.59 | 978709 |
| 2025-02-20 | 52.40 | $52.52 | 1.0M |
| 2025-02-19 | 52.38 | $52.48 | 1.4M |
| 2025-02-18 | 52.37 | $52.46 | 1.6M |
| 2025-02-14 | 52.36 | $52.49 | 1.1M |
| 2025-02-13 | 52.35 | $52.38 | 1.2M |
| 2025-02-12 | 52.35 | $52.30 | 1.2M |
| 2025-02-11 | 52.35 | $52.37 | 1.8M |
| 2025-02-10 | 52.35 | $52.43 | 781200 |
| 2025-02-07 | 52.34 | $52.37 | 1.1M |
| 2025-02-06 | 52.34 | $52.43 | 1.4M |
| 2025-02-05 | 52.33 | $52.44 | 1.2M |
| 2025-02-04 | 52.32 | $52.30 | 1.1M |
| 2025-02-03 | 52.32 | $52.26 | 1.1M |
| 2025-01-31 | 52.33 | $52.50 | 1.3M |
| 2025-01-30 | 52.31 | $52.52 | 934525 |
| 2025-01-29 | 52.29 | $52.47 | 961900 |
| 2025-01-28 | 52.27 | $52.50 | 1.1M |
| 2025-01-27 | 52.24 | $52.46 | 906948 |
| 2025-01-24 | 52.22 | $52.38 | 1.2M |
| 2025-01-23 | 52.20 | $52.34 | 1.3M |
| 2025-01-22 | 52.19 | $52.34 | 1.9M |
| 2025-01-21 | 52.17 | $52.32 | 1.5M |
| 2025-01-17 | 52.16 | $52.26 | 1.2M |
| 2025-01-16 | 52.15 | $52.19 | 1.8M |
| 2025-01-15 | 52.14 | $52.12 | 1.5M |
| 2025-01-14 | 52.14 | $51.93 | 1.9M |
| 2025-01-13 | 52.17 | $51.89 | 1.4M |
| 2025-01-10 | 52.19 | $51.94 | 1.2M |
| 2025-01-08 | 52.22 | $52.07 | 807200 |
| 2025-01-07 | 52.24 | $52.07 | 1.0M |
| 2025-01-06 | 52.25 | $52.13 | 1.1M |
| 2025-01-03 | 52.27 | $52.10 | 921700 |
| 2025-01-02 | 52.28 | $52.07 | 785600 |
| 2024-12-31 | 52.31 | $52.02 | 745321 |
| 2024-12-30 | 52.34 | $52.02 | 974006 |
| 2024-12-27 | 52.37 | $51.99 | 662400 |
| 2024-12-26 | 52.41 | $52.06 | 684200 |
| 2024-12-24 | 52.45 | $51.98 | 565000 |
| 2024-12-23 | 52.50 | $51.96 | 1.2M |
| 2024-12-20 | 52.55 | $52.00 | 1.0M |
| 2024-12-19 | 52.61 | $51.84 | 1.6M |
| 2024-12-18 | 52.69 | $51.91 | 1.4M |
| 2024-12-17 | 52.78 | $52.74 | 1.0M |
| 2024-12-16 | 52.78 | $52.75 | 1.0M |
| 2024-12-13 | 52.78 | $52.78 | 968500 |
| 2024-12-12 | 52.78 | $52.81 | 662943 |
| 2024-12-11 | 52.78 | $52.88 | 673900 |
| 2024-12-10 | 52.77 | $52.86 | 1.1M |
| 2024-12-09 | 52.76 | $52.89 | 1.0M |
| 2024-12-06 | 52.75 | $52.90 | 724000 |
| 2024-12-05 | 52.73 | $52.82 | 937132 |
| 2024-12-04 | 52.72 | $52.79 | 693500 |
| 2024-12-03 | 52.71 | $52.74 | 585910 |
| 2024-12-02 | 52.71 | $52.71 | 1.2M |
| 2024-11-29 | 52.71 | $52.93 | 490630 |
| 2024-11-27 | 52.69 | $52.83 | 990051 |
| 2024-11-26 | 52.67 | $52.75 | 851218 |
| 2024-11-25 | 52.67 | $52.79 | 960100 |
| 2024-11-22 | 52.65 | $52.64 | 634834 |
| 2024-11-21 | 52.66 | $52.61 | 836654 |
| 2024-11-20 | 52.66 | $52.61 | 1.7M |
| 2024-11-19 | 52.67 | $52.65 | 1.2M |
| 2024-11-18 | 52.67 | $52.60 | 884100 |
| 2024-11-15 | 52.67 | $52.56 | 894906 |
| 2024-11-14 | 52.69 | $52.53 | 947700 |
| 2024-11-13 | 52.70 | $52.56 | 682100 |
| 2024-11-12 | 52.72 | $52.55 | 1.0M |
| 2024-11-11 | 52.73 | $52.64 | 896110 |
| 2024-11-08 | 52.74 | $52.71 | 1.6M |
| 2024-11-07 | 52.75 | $52.66 | 851400 |
| 2024-11-06 | 52.76 | $52.46 | 715247 |
| 2024-11-05 | 52.79 | $52.54 | 564720 |
| 2024-11-04 | 52.81 | $52.49 | 724700 |
| 2024-11-01 | 52.85 | $52.42 | 813500 |
| 2024-10-31 | 52.89 | $52.70 | 598217 |
| 2024-10-30 | 52.91 | $52.76 | 852302 |
| 2024-10-29 | 52.93 | $52.79 | 538845 |
| 2024-10-28 | 52.95 | $52.79 | 689803 |
| 2024-10-25 | 52.96 | $52.79 | 1.3M |
| 2024-10-24 | 52.98 | $52.82 | 798577 |
| 2024-10-23 | 53.00 | $52.75 | 655800 |
| 2024-10-22 | 53.02 | $52.83 | 1.0M |
| 2024-10-21 | 53.04 | $52.87 | 636400 |
| 2024-10-18 | 53.06 | $53.02 | 527800 |
| 2024-10-17 | 53.07 | $52.95 | 1.1M |
| 2024-10-16 | 53.08 | $53.00 | 773400 |
| 2024-10-15 | 53.09 | $52.95 | 735965 |
| 2024-10-14 | 53.10 | $52.93 | 508851 |
| 2024-10-11 | 53.12 | $52.90 | 586648 |
| 2024-10-10 | 53.14 | $52.87 | 909000 |
| 2024-10-09 | 53.17 | $52.86 | 814518 |
| 2024-10-08 | 53.20 | $52.89 | 1.1M |
| 2024-10-07 | 53.24 | $52.88 | 1.0M |
| 2024-10-04 | 53.27 | $52.97 | 955995 |
| 2024-10-03 | 53.31 | $53.09 | 1.1M |
| 2024-10-02 | 53.33 | $53.17 | 827552 |
| 2024-10-01 | 53.34 | $53.20 | 1.5M |
| 2024-09-30 | 53.36 | $53.53 | 978829 |
| 2024-09-27 | 53.34 | $53.55 | 833584 |
| 2024-09-26 | 53.32 | $53.47 | 1.4M |
| 2024-09-25 | 53.30 | $53.45 | 1.0M |
| 2024-09-24 | 53.29 | $53.51 | 1.1M |
| 2024-09-23 | 53.27 | $53.47 | 880124 |
| 2024-09-20 | 53.24 | $53.50 | 557905 |
| 2024-09-19 | 53.22 | $53.49 | 1.1M |
| 2024-09-18 | 53.19 | $53.39 | 2.5M |
| 2024-09-17 | 53.17 | $53.44 | 1.4M |
| 2024-09-16 | 53.14 | $53.41 | 1.3M |
| 2024-09-13 | 53.11 | $53.35 | 2.5M |
| 2024-09-12 | 53.08 | $53.25 | 1.0M |
| 2024-09-11 | 53.07 | $53.20 | 842000 |
| 2024-09-10 | 53.05 | $53.19 | 977737 |
| 2024-09-09 | 53.04 | $53.20 | 1.6M |
| 2024-09-06 | 53.02 | $53.14 | 2.0M |
| 2024-09-05 | 53.01 | $53.07 | 19.0M |
| 2024-09-04 | 53.00 | $53.05 | 807274 |
| 2024-09-03 | 53.00 | $52.96 | 630038 |
| 2024-08-30 | 53.00 | $53.19 | 451647 |
| 2024-08-29 | 52.98 | $53.19 | 457800 |
| 2024-08-28 | 52.96 | $53.20 | 682100 |
| 2024-08-27 | 52.93 | $53.25 | 450859 |
| 2024-08-26 | 52.90 | $53.21 | 474200 |
| 2024-08-23 | 52.87 | $53.20 | 413232 |
| 2024-08-22 | 52.83 | $53.05 | 357447 |
| 2024-08-21 | 52.81 | $53.14 | 1.3M |
| 2024-08-20 | 52.78 | $53.12 | 682700 |
| 2024-08-19 | 52.74 | $53.04 | 750716 |
| 2024-08-16 | 52.71 | $52.99 | 697729 |
| 2024-08-15 | 52.68 | $52.90 | 718034 |
| 2024-08-14 | 52.66 | $52.94 | 896700 |
| 2024-08-13 | 52.63 | $52.87 | 851028 |
| 2024-08-12 | 52.60 | $52.75 | 248346 |
| 2024-08-09 | 52.58 | $52.71 | 572344 |
| 2024-08-08 | 52.57 | $52.61 | 330532 |
| 2024-08-07 | 52.57 | $52.56 | 846507 |
| 2024-08-06 | 52.57 | $52.54 | 605326 |
| 2024-08-05 | 52.57 | $52.61 | 777496 |
| 2024-08-02 | 52.57 | $52.78 | 641500 |
| 2024-08-01 | 52.54 | $52.70 | 624923 |
| 2024-07-31 | 52.53 | $52.87 | 468112 |
| 2024-07-30 | 52.49 | $52.71 | 385400 |
| 2024-07-29 | 52.47 | $52.68 | 485313 |
| 2024-07-26 | 52.45 | $52.65 | 419952 |
| 2024-07-25 | 52.42 | $52.53 | 388316 |
| 2024-07-24 | 52.41 | $52.50 | 467500 |
| 2024-07-23 | 52.40 | $52.56 | 339730 |
| 2024-07-22 | 52.39 | $52.53 | 429300 |
| 2024-07-19 | 52.37 | $52.51 | 180339 |
| 2024-07-18 | 52.36 | $52.55 | 294711 |
| 2024-07-17 | 52.34 | $52.63 | 1.4M |
| 2024-07-16 | 52.31 | $52.62 | 361015 |
| 2024-07-15 | 52.27 | $52.52 | 561101 |
| 2024-07-12 | 52.25 | $52.53 | 388105 |
| 2024-07-11 | 52.22 | $52.47 | 415000 |
| 2024-07-10 | 52.19 | $52.32 | 471834 |
| 2024-07-09 | 52.18 | $52.27 | 1.0M |
| 2024-07-08 | 52.17 | $52.27 | 493100 |
| 2024-07-05 | 52.16 | $52.27 | 335600 |
| 2024-07-03 | 52.15 | $52.09 | 222700 |
| 2024-07-02 | 52.15 | $51.95 | 459245 |
| 2024-07-01 | 52.17 | $51.91 | 377337 |
| 2024-06-28 | 52.20 | $52.20 | 323300 |
| 2024-06-27 | 52.20 | $52.30 | 497647 |
| 2024-06-26 | 52.19 | $52.24 | 405500 |
| 2024-06-25 | 52.18 | $52.32 | 302700 |
| 2024-06-24 | 52.17 | $52.28 | 353419 |
| 2024-06-21 | 52.16 | $52.27 | 285020 |
| 2024-06-20 | 52.15 | $52.23 | 477700 |
| 2024-06-18 | 52.14 | $52.25 | 763239 |
| 2024-06-17 | 52.13 | $52.16 | 566600 |
| 2024-06-14 | 52.12 | $52.14 | 444300 |
| 2024-06-13 | 52.12 | $52.23 | 434356 |
| 2024-06-12 | 52.11 | $52.20 | 436500 |
| 2024-06-11 | 52.10 | $52.05 | 692404 |
| 2024-06-10 | 52.11 | $51.98 | 249500 |
| 2024-06-07 | 52.12 | $52.04 | 996300 |
| 2024-06-06 | 52.13 | $52.22 | 1.4M |
| 2024-06-05 | 52.12 | $52.20 | 471346 |
| 2024-06-04 | 52.11 | $52.12 | 365203 |
| 2024-06-03 | 52.11 | $52.06 | 204700 |
| 2024-05-31 | 52.11 | $52.20 | 273311 |
| 2024-05-30 | 52.10 | $52.09 | 255400 |
| 2024-05-29 | 52.10 | $52.04 | 269400 |
| 2024-05-28 | 52.11 | $52.14 | 543000 |
| 2024-05-24 | 52.11 | $52.20 | 222579 |
| 2024-05-23 | 52.10 | $52.14 | 562000 |
| 2024-05-22 | 52.09 | $52.23 | 293012 |
| 2024-05-21 | 52.08 | $52.27 | 524300 |
| 2024-05-20 | 52.06 | $52.24 | 290419 |
| 2024-05-17 | 52.04 | $52.25 | 447641 |
| 2024-05-16 | 52.02 | $52.22 | 341300 |
| 2024-05-15 | 51.99 | $52.30 | 418200 |
| 2024-05-14 | 51.96 | $52.11 | 226929 |
| 2024-05-13 | 51.95 | $52.03 | 301017 |
| 2024-05-10 | 51.94 | $52.01 | 618700 |
| 2024-05-09 | 51.93 | $52.05 | 1.3M |
| 2024-05-08 | 51.92 | $52.02 | 318230 |
| 2024-05-07 | 51.91 | $52.05 | 431245 |
| 2024-05-06 | 51.89 | $52.02 | 286100 |
| 2024-05-03 | 51.88 | $51.96 | 387404 |
| 2024-05-02 | 51.87 | $51.81 | 256629 |
| 2024-05-01 | 51.88 | $51.62 | 316200 |
| 2024-04-30 | 51.90 | $51.81 | 366718 |
| 2024-04-29 | 51.91 | $51.91 | 235000 |
| 2024-04-26 | 51.91 | $51.83 | 202641 |
| 2024-04-25 | 51.92 | $51.79 | 221932 |
| 2024-04-24 | 51.94 | $51.87 | 222677 |
| 2024-04-23 | 51.94 | $51.95 | 1.1M |
| 2024-04-22 | 51.94 | $51.87 | 477116 |
| 2024-04-19 | 51.95 | $51.72 | 174100 |
| 2024-04-18 | 51.97 | $51.64 | 280900 |
| 2024-04-17 | 52.01 | $51.63 | 412800 |
| 2024-04-16 | 52.05 | $51.60 | 313400 |
| 2024-04-15 | 52.10 | $51.74 | 457100 |
| 2024-04-12 | 52.14 | $51.86 | 316300 |
| 2024-04-11 | 52.16 | $51.90 | 325737 |
| 2024-04-10 | 52.19 | $51.88 | 2.4M |
| 2024-04-09 | 52.22 | $52.18 | 286600 |
| 2024-04-08 | 52.23 | $52.09 | 251128 |
| 2024-04-05 | 52.24 | $52.10 | 387338 |
| 2024-04-04 | 52.26 | $52.14 | 406700 |
| 2024-04-03 | 52.27 | $52.12 | 350908 |
| 2024-04-02 | 52.29 | $52.10 | 481100 |
| 2024-04-01 | 52.31 | $52.11 | 369400 |
| 2024-03-28 | 52.33 | $52.46 | 556233 |
| 2024-03-27 | 52.31 | $52.46 | 347700 |
| 2024-03-26 | 52.30 | $52.36 | 406748 |
| 2024-03-25 | 52.29 | $52.35 | 353500 |
| 2024-03-22 | 52.29 | $52.42 | 498100 |
| 2024-03-21 | 52.27 | $52.37 | 709141 |
| 2024-03-20 | 52.26 | $52.39 | 826000 |
| 2024-03-19 | 52.25 | $52.25 | 546500 |
| 2024-03-18 | 52.25 | $52.20 | 571900 |
| 2024-03-15 | 52.25 | $52.21 | 2.0M |
| 2024-03-14 | 52.26 | $52.21 | 12.8M |
| 2024-03-13 | 52.26 | $52.39 | 308100 |
| 2024-03-12 | 52.25 | $52.34 | 251600 |
| 2024-03-11 | 52.24 | $52.35 | 257208 |
| 2024-03-08 | 52.23 | $52.37 | 276207 |
| 2024-03-07 | 52.22 | $52.30 | 776100 |
| 2024-03-06 | 52.21 | $52.24 | 507500 |
| 2024-03-05 | 52.20 | $52.14 | 352302 |
| 2024-03-04 | 52.21 | $52.12 | 707886 |
| 2024-03-01 | 52.22 | $52.14 | 658939 |
| 2024-02-29 | 52.23 | $52.22 | 252101 |
| 2024-02-28 | 52.23 | $52.23 | 277524 |
| 2024-02-27 | 52.23 | $52.20 | 233900 |
| 2024-02-26 | 52.23 | $52.26 | 779400 |
| 2024-02-23 | 52.23 | $52.32 | 240300 |
| 2024-02-22 | 52.22 | $52.24 | 319115 |
| 2024-02-21 | 52.22 | $52.19 | 328900 |
| 2024-02-20 | 52.22 | $52.25 | 191329 |
| 2024-02-16 | 52.22 | $52.17 | 342300 |
| 2024-02-15 | 52.22 | $52.26 | 761517 |
| 2024-02-14 | 52.22 | $52.18 | 275400 |
| 2024-02-13 | 52.22 | $51.92 | 511222 |
| 2024-02-12 | 52.25 | $52.30 | 281400 |
| 2024-02-09 | 52.25 | $52.30 | 246700 |
| 2024-02-08 | 52.24 | $52.23 | 291008 |
| 2024-02-07 | 52.25 | $52.25 | 606300 |
| 2024-02-06 | 52.25 | $52.37 | 371048 |
| 2024-02-05 | 52.23 | $52.16 | 432947 |
| 2024-02-02 | 52.24 | $52.34 | 1.2M |
| 2024-02-01 | 52.23 | $52.59 | 508000 |
| 2024-01-31 | 52.19 | $52.50 | 579045 |
| 2024-01-30 | 52.16 | $52.41 | 605425 |
| 2024-01-29 | 52.13 | $52.44 | 593200 |
| 2024-01-26 | 52.10 | $52.33 | 2.4M |
| 2024-01-25 | 52.08 | $52.26 | 11.1M |
| 2024-01-24 | 52.06 | $52.13 | 291502 |
| 2024-01-23 | 52.05 | $52.09 | 233018 |
| 2024-01-22 | 52.05 | $52.20 | 320400 |
| 2024-01-19 | 52.03 | $52.16 | 84944 |
| 2024-01-18 | 52.02 | $52.10 | 353100 |
| 2024-01-17 | 52.01 | $52.21 | 1.5M |
| 2024-01-16 | 51.99 | $52.22 | 188737 |
| 2024-01-12 | 51.96 | $52.32 | 108524 |
| 2024-01-11 | 51.92 | $52.17 | 120800 |
| 2024-01-10 | 51.90 | $52.05 | 77000 |
| 2024-01-09 | 51.88 | $51.96 | 125900 |
| 2024-01-08 | 51.88 | $51.97 | 114100 |
| 2024-01-05 | 51.87 | $51.93 | 107200 |
| 2024-01-04 | 51.86 | $51.89 | 74503 |
| 2024-01-03 | 51.85 | $51.92 | 82000 |
| 2024-01-02 | 51.85 | $52.03 | 87545 |
| 2023-12-29 | 51.83 | $52.27 | 209000 |
| 2023-12-28 | 51.78 | $52.21 | 91438 |
| 2023-12-27 | 51.74 | $52.30 | 130047 |
| 2023-12-26 | 51.68 | $52.15 | 221636 |
| 2023-12-22 | 51.63 | $52.06 | 122600 |
| 2023-12-21 | 51.58 | $52.10 | 78111 |
| 2023-12-20 | 51.53 | $51.99 | 650135 |
| 2023-12-19 | 51.48 | $51.98 | 104916 |
| 2023-12-18 | 51.43 | $51.85 | 139700 |
| 2023-12-15 | 51.38 | $51.87 | 155000 |
| 2023-12-14 | 51.33 | $51.99 | 175100 |
| 2023-12-13 | 51.26 | $52.00 | 68225 |
| 2023-12-12 | 51.18 | $51.57 | 60323 |
| 2023-12-11 | 51.14 | $51.45 | 64840 |
| 2023-12-08 | 51.11 | $51.50 | 217333 |
| 2023-12-07 | 51.07 | $51.62 | 125600 |
| 2023-12-06 | 51.01 | $51.57 | 107810 |
| 2023-12-05 | 50.95 | $51.49 | 105600 |
| 2023-12-04 | 50.90 | $51.41 | 150735 |
| 2023-12-01 | 50.84 | $51.51 | 51831 |
| 2023-11-30 | 50.77 | $51.26 | 77900 |
| 2023-11-29 | 50.72 | $51.34 | 70100 |
| 2023-11-28 | 50.66 | $51.16 | 67217 |
| 2023-11-27 | 50.61 | $51.02 | 2.4M |
| 2023-11-24 | 50.56 | $50.91 | 23800 |
| 2023-11-22 | 50.53 | $50.88 | 59523 |
| 2023-11-21 | 50.49 | $50.90 | 86712 |
| 2023-11-20 | 50.44 | $50.93 | 53400 |
| 2023-11-17 | 50.39 | $50.94 | 299600 |
| 2023-11-16 | 50.34 | $50.69 | 135200 |
| 2023-11-15 | 50.30 | $50.65 | 419900 |
| 2023-11-14 | 50.26 | $50.87 | 77100 |
| 2023-11-13 | 50.20 | $50.37 | 70300 |
| 2023-11-10 | 50.18 | $50.31 | 72381 |
| 2023-11-09 | 50.17 | $50.37 | 85844 |
| 2023-11-08 | 50.14 | $50.54 | 76627 |
| 2023-11-07 | 50.10 | $50.40 | 78600 |
| 2023-11-06 | 50.07 | $50.40 | 198300 |
| 2023-11-03 | 50.04 | $50.55 | 132337 |
| 2023-11-02 | 49.98 | $50.28 | 219698 |
| 2023-11-01 | 49.95 | $50.05 | 63632 |
| 2023-10-31 | 49.94 | $50.15 | 168100 |
| 2023-10-30 | 49.92 | $50.05 | 139568 |
| 2023-10-27 | 49.90 | $49.84 | 22200 |
| 2023-10-26 | 49.91 | $49.75 | 40500 |
| 2023-10-25 | 49.93 | $49.73 | 11000 |
| 2023-10-24 | 49.95 | $49.73 | 31217 |
| 2023-10-23 | 49.97 | $49.73 | 35536 |
| 2023-10-20 | 50.00 | $49.72 | 22715 |
| 2023-10-19 | 50.03 | $49.54 | 20509 |
| 2023-10-18 | 50.08 | $49.62 | 10927 |
| 2023-10-17 | 50.13 | $49.73 | 19700 |
| 2023-10-16 | 50.17 | $49.90 | 18100 |
| 2023-10-13 | 50.19 | $49.91 | 17015 |
| 2023-10-12 | 50.22 | $49.99 | 21900 |
| 2023-10-11 | 50.25 | $50.10 | 34335 |
| 2023-10-10 | 50.27 | $50.13 | 29100 |
| 2023-10-09 | 50.28 | $50.05 | 10100 |
| 2023-10-06 | 50.30 | $49.93 | 21800 |
| 2023-10-05 | 50.34 | $49.95 | 34100 |
| 2023-10-04 | 50.38 | $49.89 | 44300 |
| 2023-10-03 | 50.44 | $49.82 | 74049 |
| 2023-10-02 | 50.50 | $50.04 | 31600 |
| 2023-09-29 | 50.55 | $50.44 | 68300 |
| 2023-09-28 | 50.56 | $50.44 | 69217 |
| 2023-09-27 | 50.57 | $50.34 | 18839 |
| 2023-09-26 | 50.60 | $50.41 | 14733 |
| 2023-09-25 | 50.62 | $50.46 | 15700 |
| 2023-09-22 | 50.63 | $50.56 | 14047 |
| 2023-09-21 | 50.64 | $50.49 | 40038 |
| 2023-09-20 | 50.66 | $50.59 | 12300 |
| 2023-09-19 | 50.67 | $50.58 | 27032 |
| 2023-09-18 | 50.68 | $50.70 | 34502 |
| 2023-09-15 | 50.67 | $50.70 | 13100 |
| 2023-09-14 | 50.67 | $50.77 | 29900 |
| 2023-09-13 | 50.66 | $50.70 | 17400 |
| 2023-09-12 | 50.65 | $50.64 | 16938 |
| 2023-09-11 | 50.66 | $50.61 | 92228 |
| 2023-09-08 | 50.66 | $50.63 | 8600 |
| 2023-09-07 | 50.66 | $50.59 | 18139 |
| 2023-09-06 | 50.67 | $50.47 | 21925 |
| 2023-09-05 | 50.69 | $50.54 | 31800 |
| 2023-09-01 | 50.71 | $50.70 | 28320 |
| 2023-08-31 | 50.71 | $50.92 | 13200 |
| 2023-08-30 | 50.69 | $50.86 | 10200 |
| 2023-08-29 | 50.67 | $50.85 | 20300 |
| 2023-08-28 | 50.65 | $50.72 | 20908 |
| 2023-08-25 | 50.65 | $50.65 | 17900 |
| 2023-08-24 | 50.64 | $50.62 | 19900 |
| 2023-08-23 | 50.65 | $50.78 | 109301 |
| 2023-08-22 | 50.63 | $50.48 | 25400 |
| 2023-08-21 | 50.65 | $50.37 | 24034 |
| 2023-08-18 | 50.68 | $50.52 | 26600 |
| 2023-08-17 | 50.70 | $50.48 | 40300 |
| 2023-08-16 | 50.72 | $50.56 | 42400 |
| 2023-08-15 | 50.73 | $50.56 | 33301 |
| 2023-08-14 | 50.75 | $50.70 | 95900 |
| 2023-08-11 | 50.76 | $50.73 | 14200 |
| 2023-08-10 | 50.76 | $50.75 | 14000 |
| 2023-08-09 | 50.76 | $50.78 | 12501 |
| 2023-08-08 | 50.76 | $50.76 | 20850 |
| 2023-08-07 | 50.76 | $50.69 | 26100 |
| 2023-08-04 | 50.77 | $50.70 | 16547 |
| 2023-08-03 | 50.78 | $50.53 | 7800 |
| 2023-08-02 | 50.80 | $50.63 | 12900 |
| 2023-08-01 | 50.82 | $50.70 | 60600 |
| 2023-07-31 | 50.83 | $51.05 | 18039 |
| 2023-07-28 | 50.81 | $51.05 | 20091 |
| 2023-07-27 | 50.78 | $50.90 | 102300 |
| 2023-07-26 | 50.77 | $51.02 | 26800 |
| 2023-07-25 | 50.75 | $50.92 | 16300 |
| 2023-07-24 | 50.73 | $50.90 | 33100 |
| 2023-07-21 | 50.71 | $50.88 | 21200 |
| 2023-07-20 | 50.69 | $50.80 | 16110 |
| 2023-07-19 | 50.68 | $51.02 | 227751 |
| 2023-07-18 | 50.65 | $50.97 | 24800 |
| 2023-07-17 | 50.61 | $50.88 | 23900 |
| 2023-07-14 | 50.58 | $50.79 | 12300 |
| 2023-07-13 | 50.56 | $50.90 | 16512 |
| 2023-07-12 | 50.53 | $50.71 | 18200 |
| 2023-07-11 | 50.51 | $50.42 | 17045 |
| 2023-07-10 | 50.51 | $50.34 | 13645 |
| 2023-07-07 | 50.53 | $50.27 | 20700 |
| 2023-07-06 | 50.56 | $50.24 | 422400 |
| 2023-07-05 | 50.59 | $50.44 | 27009 |
| 2023-07-03 | 50.61 | $50.53 | 37700 |
| 2023-06-30 | 50.62 | $50.77 | 15000 |
| 2023-06-29 | 50.60 | $50.64 | 17000 |
| 2023-06-28 | 50.60 | $50.75 | 28600 |
| 2023-06-27 | 50.58 | $50.62 | 18300 |
| 2023-06-26 | 50.58 | $50.60 | 15700 |
| 2023-06-23 | 50.58 | $50.61 | 11100 |
| 2023-06-22 | 50.57 | $50.56 | 15800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.17
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.80
Average
52.20
Maximum
53.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.17 | $52.14 | 1.4M |
| 2026-07-16 | 52.18 | $52.17 | 1.4M |
| 2026-07-15 | 52.19 | $52.20 | 2.3M |
| 2026-07-14 | 52.19 | $52.02 | 1.4M |
| 2026-07-13 | 52.21 | $52.00 | 2.6M |
| 2026-07-10 | 52.24 | $52.18 | 1.2M |
| 2026-07-09 | 52.24 | $52.11 | 1.3M |
| 2026-07-08 | 52.26 | $52.09 | 1.6M |
| 2026-07-07 | 52.27 | $52.20 | 1.4M |
| 2026-07-06 | 52.27 | $52.25 | 1.2M |
| 2026-07-02 | 52.27 | $52.13 | 1.4M |
| 2026-07-01 | 52.28 | $52.12 | 1.5M |
| 2026-06-30 | 52.29 | $52.34 | 3.5M |
| 2026-06-29 | 52.28 | $52.44 | 1.1M |
| 2026-06-26 | 52.26 | $52.38 | 1.2M |
| 2026-06-25 | 52.24 | $52.39 | 1.2M |
| 2026-06-24 | 52.22 | $52.33 | 1.7M |
| 2026-06-23 | 52.21 | $52.31 | 1.5M |
| 2026-06-22 | 52.20 | $52.28 | 1.7M |
| 2026-06-18 | 52.19 | $52.29 | 1.6M |
| 2026-06-17 | 52.18 | $52.28 | 2.3M |
| 2026-06-16 | 52.17 | $52.36 | 1.7M |
| 2026-06-15 | 52.15 | $52.31 | 1.7M |
| 2026-06-12 | 52.13 | $52.23 | 2.5M |
| 2026-06-11 | 52.12 | $52.16 | 2.0M |
| 2026-06-10 | 52.12 | $52.00 | 1.6M |
| 2026-06-09 | 52.13 | $52.04 | 1.6M |
| 2026-06-08 | 52.15 | $51.96 | 1.9M |
| 2026-06-05 | 52.17 | $52.02 | 1.9M |
| 2026-06-04 | 52.18 | $52.12 | 1.7M |
| 2026-06-03 | 52.19 | $52.11 | 2.2M |
| 2026-06-02 | 52.20 | $52.17 | 1.7M |
| 2026-06-01 | 52.20 | $52.12 | 2.4M |
| 2026-05-29 | 52.21 | $52.37 | 5.7M |
| 2026-05-28 | 52.19 | $52.30 | 35.1M |
| 2026-05-27 | 52.18 | $52.35 | 1.7M |
| 2026-05-26 | 52.17 | $52.27 | 2.1M |
| 2026-05-22 | 52.16 | $52.19 | 1.6M |
| 2026-05-21 | 52.17 | $52.17 | 1.6M |
| 2026-05-20 | 52.17 | $52.09 | 2.0M |
| 2026-05-19 | 52.19 | $51.92 | 1.4M |
| 2026-05-18 | 52.22 | $52.00 | 1.8M |
| 2026-05-15 | 52.25 | $52.07 | 2.4M |
| 2026-05-14 | 52.27 | $52.21 | 1.9M |
| 2026-05-13 | 52.28 | $52.25 | 1.6M |
| 2026-05-12 | 52.29 | $52.24 | 5.9M |
| 2026-05-11 | 52.30 | $52.31 | 1.3M |
| 2026-05-08 | 52.31 | $52.36 | 1.5M |
| 2026-05-07 | 52.30 | $52.26 | 1.5M |
| 2026-05-06 | 52.31 | $52.29 | 1.8M |
| 2026-05-05 | 52.31 | $52.10 | 1.6M |
| 2026-05-04 | 52.34 | $52.07 | 2.2M |
| 2026-05-01 | 52.36 | $52.15 | 2.4M |
| 2026-04-30 | 52.37 | $52.31 | 1.6M |
| 2026-04-29 | 52.37 | $52.24 | 1.6M |
| 2026-04-28 | 52.37 | $52.36 | 1.7M |
| 2026-04-27 | 52.36 | $52.47 | 1.4M |
| 2026-04-24 | 52.33 | $52.47 | 1.6M |
| 2026-04-23 | 52.30 | $52.41 | 1.7M |
| 2026-04-22 | 52.27 | $52.48 | 1.8M |
| 2026-04-21 | 52.24 | $52.43 | 1.6M |
| 2026-04-20 | 52.20 | $52.57 | 1.3M |
| 2026-04-17 | 52.15 | $52.51 | 1.8M |
| 2026-04-16 | 52.10 | $52.41 | 2.9M |
| 2026-04-15 | 52.06 | $52.40 | 1.5M |
| 2026-04-14 | 52.02 | $52.36 | 2.1M |
| 2026-04-13 | 51.98 | $52.24 | 1.4M |
| 2026-04-10 | 51.96 | $52.20 | 1.3M |
| 2026-04-09 | 51.93 | $52.21 | 1.7M |
| 2026-04-08 | 51.91 | $52.13 | 2.2M |
| 2026-04-07 | 51.89 | $51.92 | 2.8M |
| 2026-04-06 | 51.90 | $51.91 | 1.4M |
| 2026-04-02 | 51.91 | $51.91 | 1.4M |
| 2026-04-01 | 51.93 | $51.84 | 3.3M |
| 2026-03-31 | 51.96 | $51.93 | 3.9M |
| 2026-03-30 | 51.98 | $51.76 | 3.9M |
| 2026-03-27 | 52.02 | $51.64 | 2.6M |
| 2026-03-26 | 52.09 | $51.71 | 2.0M |
| 2026-03-25 | 52.15 | $51.95 | 2.5M |
| 2026-03-24 | 52.20 | $51.79 | 2.5M |
| 2026-03-23 | 52.27 | $51.90 | 2.9M |
| 2026-03-20 | 52.33 | $51.77 | 2.9M |
| 2026-03-19 | 52.42 | $52.07 | 4.6M |
| 2026-03-18 | 52.48 | $52.06 | 2.1M |
| 2026-03-17 | 52.54 | $52.21 | 2.7M |
| 2026-03-16 | 52.60 | $52.14 | 3.0M |
| 2026-03-13 | 52.67 | $52.02 | 4.1M |
| 2026-03-12 | 52.76 | $52.14 | 18.2M |
| 2026-03-11 | 52.84 | $52.41 | 1.8M |
| 2026-03-10 | 52.89 | $52.51 | 1.7M |
| 2026-03-09 | 52.94 | $52.52 | 2.0M |
| 2026-03-06 | 52.99 | $52.47 | 2.2M |
| 2026-03-05 | 53.05 | $52.62 | 2.6M |
| 2026-03-04 | 53.09 | $52.74 | 1.6M |
| 2026-03-03 | 53.13 | $52.83 | 2.1M |
| 2026-03-02 | 53.15 | $52.96 | 3.7M |
| 2026-02-27 | 53.17 | $53.26 | 1.6M |
| 2026-02-26 | 53.15 | $53.28 | 1.4M |
| 2026-02-25 | 53.13 | $53.24 | 1.7M |
| 2026-02-24 | 53.12 | $53.23 | 3.0M |
| 2026-02-23 | 53.10 | $53.24 | 1.7M |
| 2026-02-20 | 53.08 | $53.18 | 1.3M |
| 2026-02-19 | 53.07 | $53.19 | 1.6M |
| 2026-02-18 | 53.06 | $53.16 | 3.4M |
| 2026-02-17 | 53.04 | $53.19 | 1.8M |
| 2026-02-13 | 53.03 | $53.17 | 1.5M |
| 2026-02-12 | 53.01 | $53.11 | 1.8M |
| 2026-02-11 | 53.00 | $53.06 | 4.1M |
| 2026-02-10 | 52.99 | $53.08 | 2.0M |
| 2026-02-09 | 52.98 | $52.99 | 1.8M |
| 2026-02-06 | 52.98 | $52.97 | 2.2M |
| 2026-02-05 | 52.98 | $52.93 | 2.0M |
| 2026-02-04 | 52.99 | $52.86 | 2.2M |
| 2026-02-03 | 53.00 | $52.87 | 2.3M |
| 2026-02-02 | 53.01 | $52.90 | 1.7M |
| 2026-01-30 | 53.02 | $53.13 | 1.6M |
| 2026-01-29 | 53.00 | $53.12 | 1.6M |
| 2026-01-28 | 52.98 | $53.11 | 1.5M |
| 2026-01-27 | 52.97 | $53.10 | 2.3M |
| 2026-01-26 | 52.95 | $53.06 | 1.6M |
| 2026-01-23 | 52.93 | $53.01 | 1.9M |
| 2026-01-22 | 52.92 | $52.95 | 1.7M |
| 2026-01-21 | 52.91 | $52.95 | 2.2M |
| 2026-01-20 | 52.90 | $52.84 | 2.2M |
| 2026-01-16 | 52.90 | $52.97 | 2.1M |
| 2026-01-15 | 52.89 | $53.01 | 5.4M |
| 2026-01-14 | 52.87 | $53.03 | 1.8M |
| 2026-01-13 | 52.86 | $52.97 | 1.9M |
| 2026-01-12 | 52.85 | $52.95 | 1.3M |
| 2026-01-09 | 52.84 | $52.94 | 1.8M |
| 2026-01-08 | 52.83 | $52.87 | 2.3M |
| 2026-01-07 | 52.82 | $52.90 | 1.7M |
| 2026-01-06 | 52.82 | $52.90 | 3.6M |
| 2026-01-05 | 52.81 | $52.85 | 3.5M |
| 2026-01-02 | 52.82 | $52.78 | 1.4M |
| 2025-12-31 | 52.82 | $52.77 | 1.2M |
| 2025-12-30 | 52.83 | $52.81 | 1.6M |
| 2025-12-29 | 52.84 | $52.78 | 1.1M |
| 2025-12-26 | 52.85 | $52.76 | 1.1M |
| 2025-12-24 | 52.87 | $52.75 | 1.3M |
| 2025-12-23 | 52.89 | $52.66 | 1.7M |
| 2025-12-22 | 52.93 | $52.65 | 1.7M |
| 2025-12-19 | 52.96 | $52.65 | 1.4M |
| 2025-12-18 | 53.00 | $53.07 | 2.7M |
| 2025-12-17 | 52.99 | $53.02 | 3.7M |
| 2025-12-16 | 53.00 | $52.98 | 1.8M |
| 2025-12-15 | 53.00 | $52.94 | 1.4M |
| 2025-12-12 | 53.01 | $52.92 | 2.1M |
| 2025-12-11 | 53.02 | $52.96 | 1.7M |
| 2025-12-10 | 53.03 | $52.95 | 2.8M |
| 2025-12-09 | 53.04 | $52.86 | 2.1M |
| 2025-12-08 | 53.07 | $52.89 | 1.7M |
| 2025-12-05 | 53.09 | $52.97 | 1.9M |
| 2025-12-04 | 53.10 | $52.99 | 1.6M |
| 2025-12-03 | 53.11 | $53.03 | 1.7M |
| 2025-12-02 | 53.11 | $52.95 | 1.5M |
| 2025-12-01 | 53.13 | $52.92 | 1.4M |
| 2025-11-28 | 53.15 | $53.36 | 796700 |
| 2025-11-26 | 53.12 | $53.35 | 1.7M |
| 2025-11-25 | 53.10 | $53.30 | 1.7M |
| 2025-11-24 | 53.08 | $53.19 | 1.1M |
| 2025-11-21 | 53.08 | $53.15 | 1.9M |
| 2025-11-20 | 53.08 | $53.00 | 1.5M |
| 2025-11-19 | 53.10 | $53.00 | 1.9M |
| 2025-11-18 | 53.11 | $52.99 | 1.7M |
| 2025-11-17 | 53.14 | $52.99 | 1.5M |
| 2025-11-14 | 53.16 | $53.04 | 1.3M |
| 2025-11-13 | 53.18 | $53.07 | 2.0M |
| 2025-11-12 | 53.19 | $53.19 | 1.5M |
| 2025-11-11 | 53.20 | $53.21 | 1.2M |
| 2025-11-10 | 53.20 | $53.12 | 1.5M |
| 2025-11-07 | 53.21 | $53.07 | 2.0M |
| 2025-11-06 | 53.23 | $53.04 | 1.2M |
| 2025-11-05 | 53.24 | $52.99 | 1.9M |
| 2025-11-04 | 53.27 | $53.03 | 1.9M |
| 2025-11-03 | 53.28 | $53.01 | 1.8M |
| 2025-10-31 | 53.31 | $53.26 | 1.6M |
| 2025-10-30 | 53.30 | $53.28 | 2.1M |
| 2025-10-29 | 53.30 | $53.35 | 1.9M |
| 2025-10-28 | 53.28 | $53.50 | 1.8M |
| 2025-10-27 | 53.25 | $53.50 | 2.5M |
| 2025-10-24 | 53.22 | $53.42 | 1.5M |
| 2025-10-23 | 53.20 | $53.35 | 1.2M |
| 2025-10-22 | 53.18 | $53.37 | 1.3M |
| 2025-10-21 | 53.16 | $53.36 | 1.6M |
| 2025-10-20 | 53.14 | $53.31 | 2.3M |
| 2025-10-17 | 53.13 | $53.23 | 1.7M |
| 2025-10-16 | 53.12 | $53.24 | 2.3M |
| 2025-10-15 | 53.12 | $53.18 | 2.3M |
| 2025-10-14 | 53.12 | $53.13 | 1.7M |
| 2025-10-13 | 53.12 | $53.06 | 1.0M |
| 2025-10-10 | 53.13 | $52.90 | 1.8M |
| 2025-10-09 | 53.16 | $52.99 | 1.6M |
| 2025-10-08 | 53.19 | $53.06 | 2.1M |
| 2025-10-07 | 53.20 | $53.10 | 1.9M |
| 2025-10-06 | 53.22 | $53.10 | 1.5M |
| 2025-10-03 | 53.23 | $53.13 | 1.8M |
| 2025-10-02 | 53.24 | $53.15 | 2.0M |
| 2025-10-01 | 53.25 | $53.12 | 1.8M |
| 2025-09-30 | 53.26 | $53.24 | 1.9M |
| 2025-09-29 | 53.26 | $53.25 | 1.8M |
| 2025-09-26 | 53.25 | $53.17 | 1.6M |
| 2025-09-25 | 53.25 | $53.21 | 2.3M |
| 2025-09-24 | 53.25 | $53.27 | 1.6M |
| 2025-09-23 | 53.24 | $53.32 | 2.3M |
| 2025-09-22 | 53.23 | $53.29 | 1.5M |
| 2025-09-19 | 53.21 | $53.31 | 1.8M |
| 2025-09-18 | 53.20 | $53.29 | 3.7M |
| 2025-09-17 | 53.18 | $53.37 | 4.0M |
| 2025-09-16 | 53.15 | $53.35 | 7.4M |
| 2025-09-15 | 53.12 | $53.32 | 2.6M |
| 2025-09-12 | 53.10 | $53.26 | 1.5M |
| 2025-09-11 | 53.07 | $53.27 | 2.1M |
| 2025-09-10 | 53.05 | $53.21 | 1.7M |
| 2025-09-09 | 53.03 | $53.20 | 2.5M |
| 2025-09-08 | 53.01 | $53.19 | 2.2M |
| 2025-09-05 | 52.98 | $53.10 | 2.3M |
| 2025-09-04 | 52.97 | $52.98 | 1.9M |
| 2025-09-03 | 52.96 | $52.87 | 1.8M |
| 2025-09-02 | 52.97 | $52.82 | 1.5M |
| 2025-08-29 | 52.98 | $53.13 | 1.4M |
| 2025-08-28 | 52.95 | $53.13 | 1.3M |
| 2025-08-27 | 52.93 | $53.10 | 1.2M |
| 2025-08-26 | 52.91 | $53.05 | 7.0M |
| 2025-08-25 | 52.89 | $52.99 | 2.5M |
| 2025-08-22 | 52.87 | $53.01 | 1.5M |
| 2025-08-21 | 52.85 | $52.83 | 1.9M |
| 2025-08-20 | 52.85 | $52.91 | 2.1M |
| 2025-08-19 | 52.84 | $52.90 | 1.3M |
| 2025-08-18 | 52.83 | $52.90 | 1.5M |
| 2025-08-15 | 52.82 | $52.88 | 1.3M |
| 2025-08-14 | 52.81 | $52.96 | 1.2M |
| 2025-08-13 | 52.79 | $52.98 | 1.6M |
| 2025-08-12 | 52.77 | $52.86 | 1.4M |
| 2025-08-11 | 52.75 | $52.82 | 1.2M |
| 2025-08-08 | 52.74 | $52.79 | 999712 |
| 2025-08-07 | 52.73 | $52.79 | 1.3M |
| 2025-08-06 | 52.72 | $52.81 | 1.3M |
| 2025-08-05 | 52.70 | $52.79 | 1.4M |
| 2025-08-04 | 52.69 | $52.76 | 1.2M |
| 2025-08-01 | 52.67 | $52.66 | 1.5M |
| 2025-07-31 | 52.67 | $52.74 | 1.4M |
| 2025-07-30 | 52.66 | $52.76 | 1.5M |
| 2025-07-29 | 52.64 | $52.81 | 1.3M |
| 2025-07-28 | 52.63 | $52.74 | 1.0M |
| 2025-07-25 | 52.61 | $52.74 | 1.2M |
| 2025-07-24 | 52.60 | $52.69 | 1.1M |
| 2025-07-23 | 52.59 | $52.74 | 1.1M |
| 2025-07-22 | 52.58 | $52.73 | 1.5M |
| 2025-07-21 | 52.57 | $52.64 | 1.9M |
| 2025-07-18 | 52.56 | $52.55 | 1.0M |
| 2025-07-17 | 52.57 | $52.51 | 1.3M |
| 2025-07-16 | 52.57 | $52.52 | 3.2M |
| 2025-07-15 | 52.58 | $52.44 | 1.2M |
| 2025-07-14 | 52.59 | $52.53 | 1.1M |
| 2025-07-11 | 52.59 | $52.51 | 2.1M |
| 2025-07-10 | 52.59 | $52.60 | 1.2M |
| 2025-07-09 | 52.59 | $52.61 | 1.6M |
| 2025-07-08 | 52.58 | $52.49 | 1.9M |
| 2025-07-07 | 52.58 | $52.52 | 1.6M |
| 2025-07-03 | 52.57 | $52.59 | 1.1M |
| 2025-07-02 | 52.56 | $52.62 | 1.5M |
| 2025-07-01 | 52.54 | $52.60 | 1.6M |
| 2025-06-30 | 52.53 | $52.84 | 1.5M |
| 2025-06-27 | 52.49 | $52.76 | 982736 |
| 2025-06-26 | 52.45 | $52.77 | 1.2M |
| 2025-06-25 | 52.41 | $52.64 | 1.1M |
| 2025-06-24 | 52.38 | $52.65 | 1.2M |
| 2025-06-23 | 52.35 | $52.53 | 1.1M |
| 2025-06-20 | 52.33 | $52.44 | 856618 |
| 2025-06-18 | 52.31 | $52.39 | 854843 |
| 2025-06-17 | 52.30 | $52.38 | 1.4M |
| 2025-06-16 | 52.28 | $52.35 | 806786 |
| 2025-06-13 | 52.27 | $52.34 | 1.2M |
| 2025-06-12 | 52.26 | $52.43 | 905825 |
| 2025-06-11 | 52.24 | $52.37 | 909600 |
| 2025-06-10 | 52.22 | $52.29 | 1.0M |
| 2025-06-09 | 52.21 | $52.22 | 1.3M |
| 2025-06-06 | 52.21 | $52.18 | 999800 |
| 2025-06-05 | 52.20 | $52.25 | 1.2M |
| 2025-06-04 | 52.19 | $52.29 | 1.4M |
| 2025-06-03 | 52.18 | $52.19 | 1.1M |
| 2025-06-02 | 52.17 | $52.18 | 1.5M |
| 2025-05-30 | 52.16 | $52.40 | 1.2M |
| 2025-05-29 | 52.13 | $52.34 | 920478 |
| 2025-05-28 | 52.10 | $52.26 | 944544 |
| 2025-05-27 | 52.09 | $52.26 | 1.6M |
| 2025-05-23 | 52.07 | $52.10 | 1.1M |
| 2025-05-22 | 52.06 | $52.04 | 1.3M |
| 2025-05-21 | 52.07 | $52.00 | 1.3M |
| 2025-05-20 | 52.07 | $52.18 | 2.0M |
| 2025-05-19 | 52.06 | $52.19 | 812264 |
| 2025-05-16 | 52.04 | $52.17 | 838400 |
| 2025-05-15 | 52.02 | $52.16 | 767044 |
| 2025-05-14 | 52.00 | $52.01 | 1.0M |
| 2025-05-13 | 52.00 | $52.07 | 1.8M |
| 2025-05-12 | 51.98 | $52.03 | 1.3M |
| 2025-05-09 | 51.96 | $51.98 | 645800 |
| 2025-05-08 | 51.94 | $51.93 | 903723 |
| 2025-05-07 | 51.93 | $52.02 | 816800 |
| 2025-05-06 | 51.90 | $51.93 | 771737 |
| 2025-05-05 | 51.88 | $51.88 | 1.5M |
| 2025-05-02 | 51.87 | $51.95 | 1.5M |
| 2025-05-01 | 51.84 | $51.95 | 1.3M |
| 2025-04-30 | 51.82 | $52.23 | 1.6M |
| 2025-04-29 | 51.77 | $52.30 | 988349 |
| 2025-04-28 | 51.72 | $52.18 | 835000 |
| 2025-04-25 | 51.68 | $52.12 | 1.2M |
| 2025-04-24 | 51.64 | $52.04 | 1.4M |
| 2025-04-23 | 51.61 | $51.87 | 1.1M |
| 2025-04-22 | 51.60 | $51.75 | 823337 |
| 2025-04-21 | 51.61 | $51.55 | 985203 |
| 2025-04-17 | 51.64 | $51.73 | 978011 |
| 2025-04-16 | 51.66 | $51.54 | 1.0M |
| 2025-04-15 | 51.69 | $51.44 | 903721 |
| 2025-04-14 | 51.75 | $51.34 | 1.2M |
| 2025-04-11 | 51.81 | $51.14 | 1.7M |
| 2025-04-10 | 51.90 | $51.13 | 2.1M |
| 2025-04-09 | 52.00 | $51.65 | 2.0M |
| 2025-04-08 | 52.05 | $51.23 | 1.7M |
| 2025-04-07 | 52.14 | $51.21 | 2.8M |
| 2025-04-04 | 52.25 | $51.70 | 3.5M |
| 2025-04-03 | 52.31 | $52.09 | 1.4M |
| 2025-04-02 | 52.33 | $52.20 | 1.1M |
| 2025-04-01 | 52.35 | $52.21 | 927759 |
| 2025-03-31 | 52.37 | $52.38 | 1.3M |
| 2025-03-28 | 52.37 | $52.35 | 1.4M |
| 2025-03-27 | 52.37 | $52.27 | 1.1M |
| 2025-03-26 | 52.39 | $52.30 | 869910 |
| 2025-03-25 | 52.41 | $52.41 | 1.0M |
| 2025-03-24 | 52.41 | $52.41 | 773519 |
| 2025-03-21 | 52.42 | $52.45 | 2.1M |
| 2025-03-20 | 52.43 | $52.46 | 995425 |
| 2025-03-19 | 52.43 | $52.41 | 1.9M |
| 2025-03-18 | 52.44 | $52.38 | 1.7M |
| 2025-03-17 | 52.45 | $52.30 | 2.2M |
| 2025-03-14 | 52.47 | $52.28 | 1.1M |
| 2025-03-13 | 52.50 | $52.24 | 1.6M |
| 2025-03-12 | 52.52 | $52.30 | 1.0M |
| 2025-03-11 | 52.55 | $52.35 | 1.5M |
| 2025-03-10 | 52.57 | $52.42 | 1.6M |
| 2025-03-07 | 52.58 | $52.45 | 1.5M |
| 2025-03-06 | 52.58 | $52.42 | 1.8M |
| 2025-03-05 | 52.60 | $52.54 | 1.4M |
| 2025-03-04 | 52.59 | $52.58 | 1.5M |
| 2025-03-03 | 52.59 | $52.61 | 1.5M |
| 2025-02-28 | 52.58 | $52.82 | 1.5M |
| 2025-02-27 | 52.54 | $52.73 | 2.3M |
| 2025-02-26 | 52.52 | $52.76 | 1.5M |
| 2025-02-25 | 52.49 | $52.71 | 3.1M |
| 2025-02-24 | 52.47 | $52.70 | 1.2M |
| 2025-02-21 | 52.44 | $52.59 | 978709 |
| 2025-02-20 | 52.43 | $52.52 | 1.0M |
| 2025-02-19 | 52.41 | $52.48 | 1.4M |
| 2025-02-18 | 52.41 | $52.46 | 1.6M |
| 2025-02-14 | 52.40 | $52.49 | 1.1M |
| 2025-02-13 | 52.39 | $52.38 | 1.2M |
| 2025-02-12 | 52.39 | $52.30 | 1.2M |
| 2025-02-11 | 52.39 | $52.37 | 1.8M |
| 2025-02-10 | 52.39 | $52.43 | 781200 |
| 2025-02-07 | 52.38 | $52.37 | 1.1M |
| 2025-02-06 | 52.37 | $52.43 | 1.4M |
| 2025-02-05 | 52.35 | $52.44 | 1.2M |
| 2025-02-04 | 52.33 | $52.30 | 1.1M |
| 2025-02-03 | 52.33 | $52.26 | 1.1M |
| 2025-01-31 | 52.33 | $52.50 | 1.3M |
| 2025-01-30 | 52.30 | $52.52 | 934525 |
| 2025-01-29 | 52.27 | $52.47 | 961900 |
| 2025-01-28 | 52.24 | $52.50 | 1.1M |
| 2025-01-27 | 52.20 | $52.46 | 906948 |
| 2025-01-24 | 52.17 | $52.38 | 1.2M |
| 2025-01-23 | 52.14 | $52.34 | 1.3M |
| 2025-01-22 | 52.11 | $52.34 | 1.9M |
| 2025-01-21 | 52.09 | $52.32 | 1.5M |
| 2025-01-17 | 52.06 | $52.26 | 1.2M |
| 2025-01-16 | 52.04 | $52.19 | 1.8M |
| 2025-01-15 | 52.03 | $52.12 | 1.5M |
| 2025-01-14 | 52.03 | $51.93 | 1.9M |
| 2025-01-13 | 52.05 | $51.89 | 1.4M |
| 2025-01-10 | 52.08 | $51.94 | 1.2M |
| 2025-01-08 | 52.11 | $52.07 | 807200 |
| 2025-01-07 | 52.13 | $52.07 | 1.0M |
| 2025-01-06 | 52.16 | $52.13 | 1.1M |
| 2025-01-03 | 52.18 | $52.10 | 921700 |
| 2025-01-02 | 52.21 | $52.07 | 785600 |
| 2024-12-31 | 52.24 | $52.02 | 745321 |
| 2024-12-30 | 52.29 | $52.02 | 974006 |
| 2024-12-27 | 52.33 | $51.99 | 662400 |
| 2024-12-26 | 52.39 | $52.06 | 684200 |
| 2024-12-24 | 52.44 | $51.98 | 565000 |
| 2024-12-23 | 52.50 | $51.96 | 1.2M |
| 2024-12-20 | 52.57 | $52.00 | 1.0M |
| 2024-12-19 | 52.63 | $51.84 | 1.6M |
| 2024-12-18 | 52.72 | $51.91 | 1.4M |
| 2024-12-17 | 52.80 | $52.74 | 1.0M |
| 2024-12-16 | 52.80 | $52.75 | 1.0M |
| 2024-12-13 | 52.80 | $52.78 | 968500 |
| 2024-12-12 | 52.80 | $52.81 | 662943 |
| 2024-12-11 | 52.79 | $52.88 | 673900 |
| 2024-12-10 | 52.78 | $52.86 | 1.1M |
| 2024-12-09 | 52.76 | $52.89 | 1.0M |
| 2024-12-06 | 52.75 | $52.90 | 724000 |
| 2024-12-05 | 52.72 | $52.82 | 937132 |
| 2024-12-04 | 52.71 | $52.79 | 693500 |
| 2024-12-03 | 52.70 | $52.74 | 585910 |
| 2024-12-02 | 52.69 | $52.71 | 1.2M |
| 2024-11-29 | 52.68 | $52.93 | 490630 |
| 2024-11-27 | 52.65 | $52.83 | 990051 |
| 2024-11-26 | 52.63 | $52.75 | 851218 |
| 2024-11-25 | 52.62 | $52.79 | 960100 |
| 2024-11-22 | 52.60 | $52.64 | 634834 |
| 2024-11-21 | 52.60 | $52.61 | 836654 |
| 2024-11-20 | 52.60 | $52.61 | 1.7M |
| 2024-11-19 | 52.60 | $52.65 | 1.2M |
| 2024-11-18 | 52.60 | $52.60 | 884100 |
| 2024-11-15 | 52.61 | $52.56 | 894906 |
| 2024-11-14 | 52.62 | $52.53 | 947700 |
| 2024-11-13 | 52.64 | $52.56 | 682100 |
| 2024-11-12 | 52.65 | $52.55 | 1.0M |
| 2024-11-11 | 52.67 | $52.64 | 896110 |
| 2024-11-08 | 52.68 | $52.71 | 1.6M |
| 2024-11-07 | 52.69 | $52.66 | 851400 |
| 2024-11-06 | 52.70 | $52.46 | 715247 |
| 2024-11-05 | 52.73 | $52.54 | 564720 |
| 2024-11-04 | 52.76 | $52.49 | 724700 |
| 2024-11-01 | 52.79 | $52.42 | 813500 |
| 2024-10-31 | 52.83 | $52.70 | 598217 |
| 2024-10-30 | 52.85 | $52.76 | 852302 |
| 2024-10-29 | 52.87 | $52.79 | 538845 |
| 2024-10-28 | 52.88 | $52.79 | 689803 |
| 2024-10-25 | 52.90 | $52.79 | 1.3M |
| 2024-10-24 | 52.92 | $52.82 | 798577 |
| 2024-10-23 | 52.94 | $52.75 | 655800 |
| 2024-10-22 | 52.97 | $52.83 | 1.0M |
| 2024-10-21 | 52.99 | $52.87 | 636400 |
| 2024-10-18 | 53.02 | $53.02 | 527800 |
| 2024-10-17 | 53.03 | $52.95 | 1.1M |
| 2024-10-16 | 53.05 | $53.00 | 773400 |
| 2024-10-15 | 53.07 | $52.95 | 735965 |
| 2024-10-14 | 53.10 | $52.93 | 508851 |
| 2024-10-11 | 53.13 | $52.90 | 586648 |
| 2024-10-10 | 53.16 | $52.87 | 909000 |
| 2024-10-09 | 53.21 | $52.86 | 814518 |
| 2024-10-08 | 53.25 | $52.89 | 1.1M |
| 2024-10-07 | 53.29 | $52.88 | 1.0M |
| 2024-10-04 | 53.33 | $52.97 | 955995 |
| 2024-10-03 | 53.37 | $53.09 | 1.1M |
| 2024-10-02 | 53.39 | $53.17 | 827552 |
| 2024-10-01 | 53.41 | $53.20 | 1.5M |
| 2024-09-30 | 53.42 | $53.53 | 978829 |
| 2024-09-27 | 53.40 | $53.55 | 833584 |
| 2024-09-26 | 53.38 | $53.47 | 1.4M |
| 2024-09-25 | 53.36 | $53.45 | 1.0M |
| 2024-09-24 | 53.34 | $53.51 | 1.1M |
| 2024-09-23 | 53.32 | $53.47 | 880124 |
| 2024-09-20 | 53.30 | $53.50 | 557905 |
| 2024-09-19 | 53.27 | $53.49 | 1.1M |
| 2024-09-18 | 53.24 | $53.39 | 2.5M |
| 2024-09-17 | 53.23 | $53.44 | 1.4M |
| 2024-09-16 | 53.20 | $53.41 | 1.3M |
| 2024-09-13 | 53.17 | $53.35 | 2.5M |
| 2024-09-12 | 53.15 | $53.25 | 1.0M |
| 2024-09-11 | 53.14 | $53.20 | 842000 |
| 2024-09-10 | 53.13 | $53.19 | 977737 |
| 2024-09-09 | 53.12 | $53.20 | 1.6M |
| 2024-09-06 | 53.10 | $53.14 | 2.0M |
| 2024-09-05 | 53.09 | $53.07 | 19.0M |
| 2024-09-04 | 53.09 | $53.05 | 807274 |
| 2024-09-03 | 53.08 | $52.96 | 630038 |
| 2024-08-30 | 53.08 | $53.19 | 451647 |
| 2024-08-29 | 53.05 | $53.19 | 457800 |
| 2024-08-28 | 53.03 | $53.20 | 682100 |
| 2024-08-27 | 53.00 | $53.25 | 450859 |
| 2024-08-26 | 52.96 | $53.21 | 474200 |
| 2024-08-23 | 52.93 | $53.20 | 413232 |
| 2024-08-22 | 52.89 | $53.05 | 357447 |
| 2024-08-21 | 52.86 | $53.14 | 1.3M |
| 2024-08-20 | 52.83 | $53.12 | 682700 |
| 2024-08-19 | 52.79 | $53.04 | 750716 |
| 2024-08-16 | 52.76 | $52.99 | 697729 |
| 2024-08-15 | 52.73 | $52.90 | 718034 |
| 2024-08-14 | 52.70 | $52.94 | 896700 |
| 2024-08-13 | 52.68 | $52.87 | 851028 |
| 2024-08-12 | 52.65 | $52.75 | 248346 |
| 2024-08-09 | 52.64 | $52.71 | 572344 |
| 2024-08-08 | 52.63 | $52.61 | 330532 |
| 2024-08-07 | 52.63 | $52.56 | 846507 |
| 2024-08-06 | 52.63 | $52.54 | 605326 |
| 2024-08-05 | 52.64 | $52.61 | 777496 |
| 2024-08-02 | 52.63 | $52.78 | 641500 |
| 2024-08-01 | 52.61 | $52.70 | 624923 |
| 2024-07-31 | 52.59 | $52.87 | 468112 |
| 2024-07-30 | 52.55 | $52.71 | 385400 |
| 2024-07-29 | 52.52 | $52.68 | 485313 |
| 2024-07-26 | 52.50 | $52.65 | 419952 |
| 2024-07-25 | 52.47 | $52.53 | 388316 |
| 2024-07-24 | 52.45 | $52.50 | 467500 |
| 2024-07-23 | 52.44 | $52.56 | 339730 |
| 2024-07-22 | 52.42 | $52.53 | 429300 |
| 2024-07-19 | 52.40 | $52.51 | 180339 |
| 2024-07-18 | 52.38 | $52.55 | 294711 |
| 2024-07-17 | 52.36 | $52.63 | 1.4M |
| 2024-07-16 | 52.32 | $52.62 | 361015 |
| 2024-07-15 | 52.29 | $52.52 | 561101 |
| 2024-07-12 | 52.26 | $52.53 | 388105 |
| 2024-07-11 | 52.23 | $52.47 | 415000 |
| 2024-07-10 | 52.20 | $52.32 | 471834 |
| 2024-07-09 | 52.19 | $52.27 | 1.0M |
| 2024-07-08 | 52.18 | $52.27 | 493100 |
| 2024-07-05 | 52.17 | $52.27 | 335600 |
| 2024-07-03 | 52.16 | $52.09 | 222700 |
| 2024-07-02 | 52.17 | $51.95 | 459245 |
| 2024-07-01 | 52.19 | $51.91 | 377337 |
| 2024-06-28 | 52.21 | $52.20 | 323300 |
| 2024-06-27 | 52.21 | $52.30 | 497647 |
| 2024-06-26 | 52.20 | $52.24 | 405500 |
| 2024-06-25 | 52.19 | $52.32 | 302700 |
| 2024-06-24 | 52.18 | $52.28 | 353419 |
| 2024-06-21 | 52.16 | $52.27 | 285020 |
| 2024-06-20 | 52.15 | $52.23 | 477700 |
| 2024-06-18 | 52.14 | $52.25 | 763239 |
| 2024-06-17 | 52.13 | $52.16 | 566600 |
| 2024-06-14 | 52.13 | $52.14 | 444300 |
| 2024-06-13 | 52.14 | $52.23 | 434356 |
| 2024-06-12 | 52.13 | $52.20 | 436500 |
| 2024-06-11 | 52.12 | $52.05 | 692404 |
| 2024-06-10 | 52.13 | $51.98 | 249500 |
| 2024-06-07 | 52.15 | $52.04 | 996300 |
| 2024-06-06 | 52.16 | $52.22 | 1.4M |
| 2024-06-05 | 52.16 | $52.20 | 471346 |
| 2024-06-04 | 52.15 | $52.12 | 365203 |
| 2024-06-03 | 52.15 | $52.06 | 204700 |
| 2024-05-31 | 52.16 | $52.20 | 273311 |
| 2024-05-30 | 52.15 | $52.09 | 255400 |
| 2024-05-29 | 52.15 | $52.04 | 269400 |
| 2024-05-28 | 52.15 | $52.14 | 543000 |
| 2024-05-24 | 52.14 | $52.20 | 222579 |
| 2024-05-23 | 52.13 | $52.14 | 562000 |
| 2024-05-22 | 52.12 | $52.23 | 293012 |
| 2024-05-21 | 52.10 | $52.27 | 524300 |
| 2024-05-20 | 52.07 | $52.24 | 290419 |
| 2024-05-17 | 52.05 | $52.25 | 447641 |
| 2024-05-16 | 52.02 | $52.22 | 341300 |
| 2024-05-15 | 51.99 | $52.30 | 418200 |
| 2024-05-14 | 51.95 | $52.11 | 226929 |
| 2024-05-13 | 51.92 | $52.03 | 301017 |
| 2024-05-10 | 51.91 | $52.01 | 618700 |
| 2024-05-09 | 51.89 | $52.05 | 1.3M |
| 2024-05-08 | 51.87 | $52.02 | 318230 |
| 2024-05-07 | 51.85 | $52.05 | 431245 |
| 2024-05-06 | 51.83 | $52.02 | 286100 |
| 2024-05-03 | 51.81 | $51.96 | 387404 |
| 2024-05-02 | 51.80 | $51.81 | 256629 |
| 2024-05-01 | 51.80 | $51.62 | 316200 |
| 2024-04-30 | 51.83 | $51.81 | 366718 |
| 2024-04-29 | 51.84 | $51.91 | 235000 |
| 2024-04-26 | 51.84 | $51.83 | 202641 |
| 2024-04-25 | 51.85 | $51.79 | 221932 |
| 2024-04-24 | 51.87 | $51.87 | 222677 |
| 2024-04-23 | 51.88 | $51.95 | 1.1M |
| 2024-04-22 | 51.88 | $51.87 | 477116 |
| 2024-04-19 | 51.90 | $51.72 | 174100 |
| 2024-04-18 | 51.93 | $51.64 | 280900 |
| 2024-04-17 | 51.98 | $51.63 | 412800 |
| 2024-04-16 | 52.03 | $51.60 | 313400 |
| 2024-04-15 | 52.08 | $51.74 | 457100 |
| 2024-04-12 | 52.13 | $51.86 | 316300 |
| 2024-04-11 | 52.16 | $51.90 | 325737 |
| 2024-04-10 | 52.19 | $51.88 | 2.4M |
| 2024-04-09 | 52.23 | $52.18 | 286600 |
| 2024-04-08 | 52.24 | $52.09 | 251128 |
| 2024-04-05 | 52.26 | $52.10 | 387338 |
| 2024-04-04 | 52.27 | $52.14 | 406700 |
| 2024-04-03 | 52.29 | $52.12 | 350908 |
| 2024-04-02 | 52.31 | $52.10 | 481100 |
| 2024-04-01 | 52.33 | $52.11 | 369400 |
| 2024-03-28 | 52.34 | $52.46 | 556233 |
| 2024-03-27 | 52.33 | $52.46 | 347700 |
| 2024-03-26 | 52.31 | $52.36 | 406748 |
| 2024-03-25 | 52.30 | $52.35 | 353500 |
| 2024-03-22 | 52.30 | $52.42 | 498100 |
| 2024-03-21 | 52.28 | $52.37 | 709141 |
| 2024-03-20 | 52.27 | $52.39 | 826000 |
| 2024-03-19 | 52.26 | $52.25 | 546500 |
| 2024-03-18 | 52.26 | $52.20 | 571900 |
| 2024-03-15 | 52.26 | $52.21 | 2.0M |
| 2024-03-14 | 52.26 | $52.21 | 12.8M |
| 2024-03-13 | 52.27 | $52.39 | 308100 |
| 2024-03-12 | 52.25 | $52.34 | 251600 |
| 2024-03-11 | 52.24 | $52.35 | 257208 |
| 2024-03-08 | 52.23 | $52.37 | 276207 |
| 2024-03-07 | 52.21 | $52.30 | 776100 |
| 2024-03-06 | 52.20 | $52.24 | 507500 |
| 2024-03-05 | 52.20 | $52.14 | 352302 |
| 2024-03-04 | 52.21 | $52.12 | 707886 |
| 2024-03-01 | 52.22 | $52.14 | 658939 |
| 2024-02-29 | 52.23 | $52.22 | 252101 |
| 2024-02-28 | 52.23 | $52.23 | 277524 |
| 2024-02-27 | 52.24 | $52.20 | 233900 |
| 2024-02-26 | 52.24 | $52.26 | 779400 |
| 2024-02-23 | 52.25 | $52.32 | 240300 |
| 2024-02-22 | 52.24 | $52.24 | 319115 |
| 2024-02-21 | 52.25 | $52.19 | 328900 |
| 2024-02-20 | 52.25 | $52.25 | 191329 |
| 2024-02-16 | 52.26 | $52.17 | 342300 |
| 2024-02-15 | 52.27 | $52.26 | 761517 |
| 2024-02-14 | 52.27 | $52.18 | 275400 |
| 2024-02-13 | 52.27 | $51.92 | 511222 |
| 2024-02-12 | 52.31 | $52.30 | 281400 |
| 2024-02-09 | 52.31 | $52.30 | 246700 |
| 2024-02-08 | 52.30 | $52.23 | 291008 |
| 2024-02-07 | 52.31 | $52.25 | 606300 |
| 2024-02-06 | 52.31 | $52.37 | 371048 |
| 2024-02-05 | 52.29 | $52.16 | 432947 |
| 2024-02-02 | 52.30 | $52.34 | 1.2M |
| 2024-02-01 | 52.29 | $52.59 | 508000 |
| 2024-01-31 | 52.25 | $52.50 | 579045 |
| 2024-01-30 | 52.21 | $52.41 | 605425 |
| 2024-01-29 | 52.19 | $52.44 | 593200 |
| 2024-01-26 | 52.15 | $52.33 | 2.4M |
| 2024-01-25 | 52.13 | $52.26 | 11.1M |
| 2024-01-24 | 52.12 | $52.13 | 291502 |
| 2024-01-23 | 52.12 | $52.09 | 233018 |
| 2024-01-22 | 52.12 | $52.20 | 320400 |
| 2024-01-19 | 52.11 | $52.16 | 84944 |
| 2024-01-18 | 52.10 | $52.10 | 353100 |
| 2024-01-17 | 52.10 | $52.21 | 1.5M |
| 2024-01-16 | 52.09 | $52.22 | 188737 |
| 2024-01-12 | 52.07 | $52.32 | 108524 |
| 2024-01-11 | 52.05 | $52.17 | 120800 |
| 2024-01-10 | 52.03 | $52.05 | 77000 |
| 2024-01-09 | 52.02 | $51.96 | 125900 |
| 2024-01-08 | 52.02 | $51.97 | 114100 |
| 2024-01-05 | 52.02 | $51.93 | 107200 |
| 2024-01-04 | 52.02 | $51.89 | 74503 |
| 2024-01-03 | 52.02 | $51.92 | 82000 |
| 2024-01-02 | 52.01 | $52.03 | 87545 |
| 2023-12-29 | 52.00 | $52.27 | 209000 |
| 2023-12-28 | 51.95 | $52.21 | 91438 |
| 2023-12-27 | 51.91 | $52.30 | 130047 |
| 2023-12-26 | 51.85 | $52.15 | 221636 |
| 2023-12-22 | 51.80 | $52.06 | 122600 |
| 2023-12-21 | 51.75 | $52.10 | 78111 |
| 2023-12-20 | 51.70 | $51.99 | 650135 |
| 2023-12-19 | 51.65 | $51.98 | 104916 |
| 2023-12-18 | 51.59 | $51.85 | 139700 |
| 2023-12-15 | 51.55 | $51.87 | 155000 |
| 2023-12-14 | 51.49 | $51.99 | 175100 |
| 2023-12-13 | 51.42 | $52.00 | 68225 |
| 2023-12-12 | 51.35 | $51.57 | 60323 |
| 2023-12-11 | 51.30 | $51.45 | 64840 |
| 2023-12-08 | 51.27 | $51.50 | 217333 |
| 2023-12-07 | 51.22 | $51.62 | 125600 |
| 2023-12-06 | 51.16 | $51.57 | 107810 |
| 2023-12-05 | 51.09 | $51.49 | 105600 |
| 2023-12-04 | 51.03 | $51.41 | 150735 |
| 2023-12-01 | 50.97 | $51.51 | 51831 |
| 2023-11-30 | 50.90 | $51.26 | 77900 |
| 2023-11-29 | 50.84 | $51.34 | 70100 |
| 2023-11-28 | 50.77 | $51.16 | 67217 |
| 2023-11-27 | 50.72 | $51.02 | 2.4M |
| 2023-11-24 | 50.67 | $50.91 | 23800 |
| 2023-11-22 | 50.62 | $50.88 | 59523 |
| 2023-11-21 | 50.58 | $50.90 | 86712 |
| 2023-11-20 | 50.52 | $50.93 | 53400 |
| 2023-11-17 | 50.46 | $50.94 | 299600 |
| 2023-11-16 | 50.39 | $50.69 | 135200 |
| 2023-11-15 | 50.34 | $50.65 | 419900 |
| 2023-11-14 | 50.29 | $50.87 | 77100 |
| 2023-11-13 | 50.21 | $50.37 | 70300 |
| 2023-11-10 | 50.18 | $50.31 | 72381 |
| 2023-11-09 | 50.15 | $50.37 | 85844 |
| 2023-11-08 | 50.11 | $50.54 | 76627 |
| 2023-11-07 | 50.05 | $50.40 | 78600 |
| 2023-11-06 | 50.01 | $50.40 | 198300 |
| 2023-11-03 | 49.96 | $50.55 | 132337 |
| 2023-11-02 | 49.90 | $50.28 | 219698 |
| 2023-11-01 | 49.86 | $50.05 | 63632 |
| 2023-10-31 | 49.85 | $50.15 | 168100 |
| 2023-10-30 | 49.82 | $50.05 | 139568 |
| 2023-10-27 | 49.80 | $49.84 | 22200 |
| 2023-10-26 | 49.81 | $49.75 | 40500 |
| 2023-10-25 | 49.82 | $49.73 | 11000 |
| 2023-10-24 | 49.84 | $49.73 | 31217 |
| 2023-10-23 | 49.87 | $49.73 | 35536 |
| 2023-10-20 | 49.89 | $49.72 | 22715 |
| 2023-10-19 | 49.93 | $49.54 | 20509 |
| 2023-10-18 | 49.98 | $49.62 | 10927 |
| 2023-10-17 | 50.03 | $49.73 | 19700 |
| 2023-10-16 | 50.08 | $49.90 | 18100 |
| 2023-10-13 | 50.11 | $49.91 | 17015 |
| 2023-10-12 | 50.14 | $49.99 | 21900 |
| 2023-10-11 | 50.18 | $50.10 | 34335 |
| 2023-10-10 | 50.20 | $50.13 | 29100 |
| 2023-10-09 | 50.22 | $50.05 | 10100 |
| 2023-10-06 | 50.26 | $49.93 | 21800 |
| 2023-10-05 | 50.31 | $49.95 | 34100 |
| 2023-10-04 | 50.35 | $49.89 | 44300 |
| 2023-10-03 | 50.41 | $49.82 | 74049 |
| 2023-10-02 | 50.48 | $50.04 | 31600 |
| 2023-09-29 | 50.53 | $50.44 | 68300 |
| 2023-09-28 | 50.55 | $50.44 | 69217 |
| 2023-09-27 | 50.56 | $50.34 | 18839 |
| 2023-09-26 | 50.59 | $50.41 | 14733 |
| 2023-09-25 | 50.61 | $50.46 | 15700 |
| 2023-09-22 | 50.63 | $50.56 | 14047 |
| 2023-09-21 | 50.64 | $50.49 | 40038 |
| 2023-09-20 | 50.66 | $50.59 | 12300 |
| 2023-09-19 | 50.67 | $50.58 | 27032 |
| 2023-09-18 | 50.68 | $50.70 | 34502 |
| 2023-09-15 | 50.67 | $50.70 | 13100 |
| 2023-09-14 | 50.67 | $50.77 | 29900 |
| 2023-09-13 | 50.66 | $50.70 | 17400 |
| 2023-09-12 | 50.65 | $50.64 | 16938 |
| 2023-09-11 | 50.65 | $50.61 | 92228 |
| 2023-09-08 | 50.65 | $50.63 | 8600 |
| 2023-09-07 | 50.65 | $50.59 | 18139 |
| 2023-09-06 | 50.66 | $50.47 | 21925 |
| 2023-09-05 | 50.68 | $50.54 | 31800 |
| 2023-09-01 | 50.69 | $50.70 | 28320 |
| 2023-08-31 | 50.69 | $50.92 | 13200 |
| 2023-08-30 | 50.66 | $50.86 | 10200 |
| 2023-08-29 | 50.64 | $50.85 | 20300 |
| 2023-08-28 | 50.62 | $50.72 | 20908 |
| 2023-08-25 | 50.61 | $50.65 | 17900 |
| 2023-08-24 | 50.62 | $50.62 | 19900 |
| 2023-08-23 | 50.62 | $50.78 | 109301 |
| 2023-08-22 | 50.61 | $50.48 | 25400 |
| 2023-08-21 | 50.64 | $50.37 | 24034 |
| 2023-08-18 | 50.67 | $50.52 | 26600 |
| 2023-08-17 | 50.70 | $50.48 | 40300 |
| 2023-08-16 | 50.72 | $50.56 | 42400 |
| 2023-08-15 | 50.75 | $50.56 | 33301 |
| 2023-08-14 | 50.77 | $50.70 | 95900 |
| 2023-08-11 | 50.79 | $50.73 | 14200 |
| 2023-08-10 | 50.80 | $50.75 | 14000 |
| 2023-08-09 | 50.80 | $50.78 | 12501 |
| 2023-08-08 | 50.81 | $50.76 | 20850 |
| 2023-08-07 | 50.82 | $50.69 | 26100 |
| 2023-08-04 | 50.83 | $50.70 | 16547 |
| 2023-08-03 | 50.84 | $50.53 | 7800 |
| 2023-08-02 | 50.86 | $50.63 | 12900 |
| 2023-08-01 | 50.87 | $50.70 | 60600 |
| 2023-07-31 | 50.88 | $51.05 | 18039 |
| 2023-07-28 | 50.85 | $51.05 | 20091 |
| 2023-07-27 | 50.81 | $50.90 | 102300 |
| 2023-07-26 | 50.80 | $51.02 | 26800 |
| 2023-07-25 | 50.76 | $50.92 | 16300 |
| 2023-07-24 | 50.74 | $50.90 | 33100 |
| 2023-07-21 | 50.72 | $50.88 | 21200 |
| 2023-07-20 | 50.70 | $50.80 | 16110 |
| 2023-07-19 | 50.68 | $51.02 | 227751 |
| 2023-07-18 | 50.64 | $50.97 | 24800 |
| 2023-07-17 | 50.61 | $50.88 | 23900 |
| 2023-07-14 | 50.58 | $50.79 | 12300 |
| 2023-07-13 | 50.56 | $50.90 | 16512 |
| 2023-07-12 | 50.53 | $50.71 | 18200 |
| 2023-07-11 | 50.52 | $50.42 | 17045 |
| 2023-07-10 | 50.53 | $50.34 | 13645 |
| 2023-07-07 | 50.56 | $50.27 | 20700 |
| 2023-07-06 | 50.59 | $50.24 | 422400 |
| 2023-07-05 | 50.63 | $50.44 | 27009 |
| 2023-07-03 | 50.65 | $50.53 | 37700 |
| 2023-06-30 | 50.66 | $50.77 | 15000 |
| 2023-06-29 | 50.65 | $50.64 | 17000 |
| 2023-06-28 | 50.65 | $50.75 | 28600 |
| 2023-06-27 | 50.63 | $50.62 | 18300 |
| 2023-06-26 | 50.63 | $50.60 | 15700 |
| 2023-06-23 | 50.62 | $50.61 | 11100 |
| 2023-06-22 | 50.61 | $50.56 | 15800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.14
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.65
Average
52.21
Maximum
53.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.14 | $52.14 | 1.4M |
| 2026-07-16 | 52.15 | $52.17 | 1.4M |
| 2026-07-15 | 52.15 | $52.20 | 2.3M |
| 2026-07-14 | 52.14 | $52.02 | 1.4M |
| 2026-07-13 | 52.17 | $52.00 | 2.6M |
| 2026-07-10 | 52.20 | $52.18 | 1.2M |
| 2026-07-09 | 52.21 | $52.11 | 1.3M |
| 2026-07-08 | 52.23 | $52.09 | 1.6M |
| 2026-07-07 | 52.26 | $52.20 | 1.4M |
| 2026-07-06 | 52.28 | $52.25 | 1.2M |
| 2026-07-02 | 52.28 | $52.13 | 1.4M |
| 2026-07-01 | 52.31 | $52.12 | 1.5M |
| 2026-06-30 | 52.34 | $52.34 | 3.5M |
| 2026-06-29 | 52.34 | $52.44 | 1.1M |
| 2026-06-26 | 52.31 | $52.38 | 1.2M |
| 2026-06-25 | 52.29 | $52.39 | 1.2M |
| 2026-06-24 | 52.26 | $52.33 | 1.7M |
| 2026-06-23 | 52.24 | $52.31 | 1.5M |
| 2026-06-22 | 52.22 | $52.28 | 1.7M |
| 2026-06-18 | 52.21 | $52.29 | 1.6M |
| 2026-06-17 | 52.19 | $52.28 | 2.3M |
| 2026-06-16 | 52.17 | $52.36 | 1.7M |
| 2026-06-15 | 52.14 | $52.31 | 1.7M |
| 2026-06-12 | 52.10 | $52.23 | 2.5M |
| 2026-06-11 | 52.08 | $52.16 | 2.0M |
| 2026-06-10 | 52.07 | $52.00 | 1.6M |
| 2026-06-09 | 52.09 | $52.04 | 1.6M |
| 2026-06-08 | 52.10 | $51.96 | 1.9M |
| 2026-06-05 | 52.14 | $52.02 | 1.9M |
| 2026-06-04 | 52.17 | $52.12 | 1.7M |
| 2026-06-03 | 52.18 | $52.11 | 2.2M |
| 2026-06-02 | 52.20 | $52.17 | 1.7M |
| 2026-06-01 | 52.21 | $52.12 | 2.4M |
| 2026-05-29 | 52.23 | $52.37 | 5.7M |
| 2026-05-28 | 52.20 | $52.30 | 35.1M |
| 2026-05-27 | 52.18 | $52.35 | 1.7M |
| 2026-05-26 | 52.15 | $52.27 | 2.1M |
| 2026-05-22 | 52.13 | $52.19 | 1.6M |
| 2026-05-21 | 52.12 | $52.17 | 1.6M |
| 2026-05-20 | 52.12 | $52.09 | 2.0M |
| 2026-05-19 | 52.13 | $51.92 | 1.4M |
| 2026-05-18 | 52.18 | $52.00 | 1.8M |
| 2026-05-15 | 52.22 | $52.07 | 2.4M |
| 2026-05-14 | 52.26 | $52.21 | 1.9M |
| 2026-05-13 | 52.27 | $52.25 | 1.6M |
| 2026-05-12 | 52.27 | $52.24 | 5.9M |
| 2026-05-11 | 52.28 | $52.31 | 1.3M |
| 2026-05-08 | 52.27 | $52.36 | 1.5M |
| 2026-05-07 | 52.26 | $52.26 | 1.5M |
| 2026-05-06 | 52.26 | $52.29 | 1.8M |
| 2026-05-05 | 52.25 | $52.10 | 1.6M |
| 2026-05-04 | 52.28 | $52.07 | 2.2M |
| 2026-05-01 | 52.33 | $52.15 | 2.4M |
| 2026-04-30 | 52.36 | $52.31 | 1.6M |
| 2026-04-29 | 52.37 | $52.24 | 1.6M |
| 2026-04-28 | 52.39 | $52.36 | 1.7M |
| 2026-04-27 | 52.39 | $52.47 | 1.4M |
| 2026-04-24 | 52.37 | $52.47 | 1.6M |
| 2026-04-23 | 52.34 | $52.41 | 1.7M |
| 2026-04-22 | 52.32 | $52.48 | 1.8M |
| 2026-04-21 | 52.28 | $52.43 | 1.6M |
| 2026-04-20 | 52.25 | $52.57 | 1.3M |
| 2026-04-17 | 52.18 | $52.51 | 1.8M |
| 2026-04-16 | 52.11 | $52.41 | 2.9M |
| 2026-04-15 | 52.05 | $52.40 | 1.5M |
| 2026-04-14 | 51.99 | $52.36 | 2.1M |
| 2026-04-13 | 51.93 | $52.24 | 1.4M |
| 2026-04-10 | 51.88 | $52.20 | 1.3M |
| 2026-04-09 | 51.83 | $52.21 | 1.7M |
| 2026-04-08 | 51.78 | $52.13 | 2.2M |
| 2026-04-07 | 51.73 | $51.92 | 2.8M |
| 2026-04-06 | 51.73 | $51.91 | 1.4M |
| 2026-04-02 | 51.72 | $51.91 | 1.4M |
| 2026-04-01 | 51.72 | $51.84 | 3.3M |
| 2026-03-31 | 51.74 | $51.93 | 3.9M |
| 2026-03-30 | 51.74 | $51.76 | 3.9M |
| 2026-03-27 | 51.77 | $51.64 | 2.6M |
| 2026-03-26 | 51.85 | $51.71 | 2.0M |
| 2026-03-25 | 51.92 | $51.95 | 2.5M |
| 2026-03-24 | 51.95 | $51.79 | 2.5M |
| 2026-03-23 | 52.02 | $51.90 | 2.9M |
| 2026-03-20 | 52.09 | $51.77 | 2.9M |
| 2026-03-19 | 52.19 | $52.07 | 4.6M |
| 2026-03-18 | 52.25 | $52.06 | 2.1M |
| 2026-03-17 | 52.32 | $52.21 | 2.7M |
| 2026-03-16 | 52.37 | $52.14 | 3.0M |
| 2026-03-13 | 52.45 | $52.02 | 4.1M |
| 2026-03-12 | 52.57 | $52.14 | 18.2M |
| 2026-03-11 | 52.68 | $52.41 | 1.8M |
| 2026-03-10 | 52.75 | $52.51 | 1.7M |
| 2026-03-09 | 52.82 | $52.52 | 2.0M |
| 2026-03-06 | 52.89 | $52.47 | 2.2M |
| 2026-03-05 | 52.99 | $52.62 | 2.6M |
| 2026-03-04 | 53.07 | $52.74 | 1.6M |
| 2026-03-03 | 53.14 | $52.83 | 2.1M |
| 2026-03-02 | 53.20 | $52.96 | 3.7M |
| 2026-02-27 | 53.24 | $53.26 | 1.6M |
| 2026-02-26 | 53.22 | $53.28 | 1.4M |
| 2026-02-25 | 53.20 | $53.24 | 1.7M |
| 2026-02-24 | 53.18 | $53.23 | 3.0M |
| 2026-02-23 | 53.17 | $53.24 | 1.7M |
| 2026-02-20 | 53.14 | $53.18 | 1.3M |
| 2026-02-19 | 53.13 | $53.19 | 1.6M |
| 2026-02-18 | 53.11 | $53.16 | 3.4M |
| 2026-02-17 | 53.09 | $53.19 | 1.8M |
| 2026-02-13 | 53.06 | $53.17 | 1.5M |
| 2026-02-12 | 53.03 | $53.11 | 1.8M |
| 2026-02-11 | 53.01 | $53.06 | 4.1M |
| 2026-02-10 | 53.00 | $53.08 | 2.0M |
| 2026-02-09 | 52.98 | $52.99 | 1.8M |
| 2026-02-06 | 52.98 | $52.97 | 2.2M |
| 2026-02-05 | 52.97 | $52.93 | 2.0M |
| 2026-02-04 | 52.98 | $52.86 | 2.2M |
| 2026-02-03 | 53.01 | $52.87 | 2.3M |
| 2026-02-02 | 53.03 | $52.90 | 1.7M |
| 2026-01-30 | 53.06 | $53.13 | 1.6M |
| 2026-01-29 | 53.03 | $53.12 | 1.6M |
| 2026-01-28 | 53.01 | $53.11 | 1.5M |
| 2026-01-27 | 52.99 | $53.10 | 2.3M |
| 2026-01-26 | 52.96 | $53.06 | 1.6M |
| 2026-01-23 | 52.93 | $53.01 | 1.9M |
| 2026-01-22 | 52.92 | $52.95 | 1.7M |
| 2026-01-21 | 52.91 | $52.95 | 2.2M |
| 2026-01-20 | 52.90 | $52.84 | 2.2M |
| 2026-01-16 | 52.92 | $52.97 | 2.1M |
| 2026-01-15 | 52.91 | $53.01 | 5.4M |
| 2026-01-14 | 52.89 | $53.03 | 1.8M |
| 2026-01-13 | 52.86 | $52.97 | 1.9M |
| 2026-01-12 | 52.84 | $52.95 | 1.3M |
| 2026-01-09 | 52.82 | $52.94 | 1.8M |
| 2026-01-08 | 52.80 | $52.87 | 2.3M |
| 2026-01-07 | 52.79 | $52.90 | 1.7M |
| 2026-01-06 | 52.77 | $52.90 | 3.6M |
| 2026-01-05 | 52.76 | $52.85 | 3.5M |
| 2026-01-02 | 52.75 | $52.78 | 1.4M |
| 2025-12-31 | 52.75 | $52.77 | 1.2M |
| 2025-12-30 | 52.76 | $52.81 | 1.6M |
| 2025-12-29 | 52.76 | $52.78 | 1.1M |
| 2025-12-26 | 52.77 | $52.76 | 1.1M |
| 2025-12-24 | 52.79 | $52.75 | 1.3M |
| 2025-12-23 | 52.81 | $52.66 | 1.7M |
| 2025-12-22 | 52.85 | $52.65 | 1.7M |
| 2025-12-19 | 52.90 | $52.65 | 1.4M |
| 2025-12-18 | 52.96 | $53.07 | 2.7M |
| 2025-12-17 | 52.95 | $53.02 | 3.7M |
| 2025-12-16 | 52.94 | $52.98 | 1.8M |
| 2025-12-15 | 52.94 | $52.94 | 1.4M |
| 2025-12-12 | 52.95 | $52.92 | 2.1M |
| 2025-12-11 | 52.96 | $52.96 | 1.7M |
| 2025-12-10 | 52.97 | $52.95 | 2.8M |
| 2025-12-09 | 52.98 | $52.86 | 2.1M |
| 2025-12-08 | 53.02 | $52.89 | 1.7M |
| 2025-12-05 | 53.05 | $52.97 | 1.9M |
| 2025-12-04 | 53.07 | $52.99 | 1.6M |
| 2025-12-03 | 53.09 | $53.03 | 1.7M |
| 2025-12-02 | 53.11 | $52.95 | 1.5M |
| 2025-12-01 | 53.14 | $52.92 | 1.4M |
| 2025-11-28 | 53.19 | $53.36 | 796700 |
| 2025-11-26 | 53.15 | $53.35 | 1.7M |
| 2025-11-25 | 53.11 | $53.30 | 1.7M |
| 2025-11-24 | 53.07 | $53.19 | 1.1M |
| 2025-11-21 | 53.05 | $53.15 | 1.9M |
| 2025-11-20 | 53.04 | $53.00 | 1.5M |
| 2025-11-19 | 53.05 | $53.00 | 1.9M |
| 2025-11-18 | 53.07 | $52.99 | 1.7M |
| 2025-11-17 | 53.10 | $52.99 | 1.5M |
| 2025-11-14 | 53.12 | $53.04 | 1.3M |
| 2025-11-13 | 53.14 | $53.07 | 2.0M |
| 2025-11-12 | 53.16 | $53.19 | 1.5M |
| 2025-11-11 | 53.16 | $53.21 | 1.2M |
| 2025-11-10 | 53.15 | $53.12 | 1.5M |
| 2025-11-07 | 53.16 | $53.07 | 2.0M |
| 2025-11-06 | 53.18 | $53.04 | 1.2M |
| 2025-11-05 | 53.21 | $52.99 | 1.9M |
| 2025-11-04 | 53.26 | $53.03 | 1.9M |
| 2025-11-03 | 53.30 | $53.01 | 1.8M |
| 2025-10-31 | 53.36 | $53.26 | 1.6M |
| 2025-10-30 | 53.37 | $53.28 | 2.1M |
| 2025-10-29 | 53.38 | $53.35 | 1.9M |
| 2025-10-28 | 53.38 | $53.50 | 1.8M |
| 2025-10-27 | 53.35 | $53.50 | 2.5M |
| 2025-10-24 | 53.30 | $53.42 | 1.5M |
| 2025-10-23 | 53.27 | $53.35 | 1.2M |
| 2025-10-22 | 53.25 | $53.37 | 1.3M |
| 2025-10-21 | 53.22 | $53.36 | 1.6M |
| 2025-10-20 | 53.18 | $53.31 | 2.3M |
| 2025-10-17 | 53.15 | $53.23 | 1.7M |
| 2025-10-16 | 53.14 | $53.24 | 2.3M |
| 2025-10-15 | 53.12 | $53.18 | 2.3M |
| 2025-10-14 | 53.10 | $53.13 | 1.7M |
| 2025-10-13 | 53.10 | $53.06 | 1.0M |
| 2025-10-10 | 53.11 | $52.90 | 1.8M |
| 2025-10-09 | 53.15 | $52.99 | 1.6M |
| 2025-10-08 | 53.19 | $53.06 | 2.1M |
| 2025-10-07 | 53.21 | $53.10 | 1.9M |
| 2025-10-06 | 53.23 | $53.10 | 1.5M |
| 2025-10-03 | 53.25 | $53.13 | 1.8M |
| 2025-10-02 | 53.27 | $53.15 | 2.0M |
| 2025-10-01 | 53.29 | $53.12 | 1.8M |
| 2025-09-30 | 53.31 | $53.24 | 1.9M |
| 2025-09-29 | 53.32 | $53.25 | 1.8M |
| 2025-09-26 | 53.32 | $53.17 | 1.6M |
| 2025-09-25 | 53.34 | $53.21 | 2.3M |
| 2025-09-24 | 53.35 | $53.27 | 1.6M |
| 2025-09-23 | 53.35 | $53.32 | 2.3M |
| 2025-09-22 | 53.34 | $53.29 | 1.5M |
| 2025-09-19 | 53.33 | $53.31 | 1.8M |
| 2025-09-18 | 53.32 | $53.29 | 3.7M |
| 2025-09-17 | 53.30 | $53.37 | 4.0M |
| 2025-09-16 | 53.27 | $53.35 | 7.4M |
| 2025-09-15 | 53.24 | $53.32 | 2.6M |
| 2025-09-12 | 53.20 | $53.26 | 1.5M |
| 2025-09-11 | 53.18 | $53.27 | 2.1M |
| 2025-09-10 | 53.14 | $53.21 | 1.7M |
| 2025-09-09 | 53.11 | $53.20 | 2.5M |
| 2025-09-08 | 53.08 | $53.19 | 2.2M |
| 2025-09-05 | 53.05 | $53.10 | 2.3M |
| 2025-09-04 | 53.02 | $52.98 | 1.9M |
| 2025-09-03 | 53.02 | $52.87 | 1.8M |
| 2025-09-02 | 53.04 | $52.82 | 1.5M |
| 2025-08-29 | 53.08 | $53.13 | 1.4M |
| 2025-08-28 | 53.05 | $53.13 | 1.3M |
| 2025-08-27 | 53.02 | $53.10 | 1.2M |
| 2025-08-26 | 52.99 | $53.05 | 7.0M |
| 2025-08-25 | 52.96 | $52.99 | 2.5M |
| 2025-08-22 | 52.95 | $53.01 | 1.5M |
| 2025-08-21 | 52.92 | $52.83 | 1.9M |
| 2025-08-20 | 52.93 | $52.91 | 2.1M |
| 2025-08-19 | 52.92 | $52.90 | 1.3M |
| 2025-08-18 | 52.91 | $52.90 | 1.5M |
| 2025-08-15 | 52.90 | $52.88 | 1.3M |
| 2025-08-14 | 52.90 | $52.96 | 1.2M |
| 2025-08-13 | 52.87 | $52.98 | 1.6M |
| 2025-08-12 | 52.83 | $52.86 | 1.4M |
| 2025-08-11 | 52.82 | $52.82 | 1.2M |
| 2025-08-08 | 52.81 | $52.79 | 999712 |
| 2025-08-07 | 52.80 | $52.79 | 1.3M |
| 2025-08-06 | 52.79 | $52.81 | 1.3M |
| 2025-08-05 | 52.77 | $52.79 | 1.4M |
| 2025-08-04 | 52.76 | $52.76 | 1.2M |
| 2025-08-01 | 52.75 | $52.66 | 1.5M |
| 2025-07-31 | 52.76 | $52.74 | 1.4M |
| 2025-07-30 | 52.75 | $52.76 | 1.5M |
| 2025-07-29 | 52.74 | $52.81 | 1.3M |
| 2025-07-28 | 52.71 | $52.74 | 1.0M |
| 2025-07-25 | 52.69 | $52.74 | 1.2M |
| 2025-07-24 | 52.67 | $52.69 | 1.1M |
| 2025-07-23 | 52.66 | $52.74 | 1.1M |
| 2025-07-22 | 52.63 | $52.73 | 1.5M |
| 2025-07-21 | 52.60 | $52.64 | 1.9M |
| 2025-07-18 | 52.59 | $52.55 | 1.0M |
| 2025-07-17 | 52.59 | $52.51 | 1.3M |
| 2025-07-16 | 52.60 | $52.52 | 3.2M |
| 2025-07-15 | 52.61 | $52.44 | 1.2M |
| 2025-07-14 | 52.63 | $52.53 | 1.1M |
| 2025-07-11 | 52.64 | $52.51 | 2.1M |
| 2025-07-10 | 52.66 | $52.60 | 1.2M |
| 2025-07-09 | 52.66 | $52.61 | 1.6M |
| 2025-07-08 | 52.65 | $52.49 | 1.9M |
| 2025-07-07 | 52.67 | $52.52 | 1.6M |
| 2025-07-03 | 52.69 | $52.59 | 1.1M |
| 2025-07-02 | 52.69 | $52.62 | 1.5M |
| 2025-07-01 | 52.69 | $52.60 | 1.6M |
| 2025-06-30 | 52.68 | $52.84 | 1.5M |
| 2025-06-27 | 52.63 | $52.76 | 982736 |
| 2025-06-26 | 52.58 | $52.77 | 1.2M |
| 2025-06-25 | 52.52 | $52.64 | 1.1M |
| 2025-06-24 | 52.48 | $52.65 | 1.2M |
| 2025-06-23 | 52.43 | $52.53 | 1.1M |
| 2025-06-20 | 52.40 | $52.44 | 856618 |
| 2025-06-18 | 52.38 | $52.39 | 854843 |
| 2025-06-17 | 52.37 | $52.38 | 1.4M |
| 2025-06-16 | 52.35 | $52.35 | 806786 |
| 2025-06-13 | 52.34 | $52.34 | 1.2M |
| 2025-06-12 | 52.33 | $52.43 | 905825 |
| 2025-06-11 | 52.30 | $52.37 | 909600 |
| 2025-06-10 | 52.27 | $52.29 | 1.0M |
| 2025-06-09 | 52.26 | $52.22 | 1.3M |
| 2025-06-06 | 52.26 | $52.18 | 999800 |
| 2025-06-05 | 52.27 | $52.25 | 1.2M |
| 2025-06-04 | 52.26 | $52.29 | 1.4M |
| 2025-06-03 | 52.24 | $52.19 | 1.1M |
| 2025-06-02 | 52.24 | $52.18 | 1.5M |
| 2025-05-30 | 52.24 | $52.40 | 1.2M |
| 2025-05-29 | 52.20 | $52.34 | 920478 |
| 2025-05-28 | 52.16 | $52.26 | 944544 |
| 2025-05-27 | 52.13 | $52.26 | 1.6M |
| 2025-05-23 | 52.09 | $52.10 | 1.1M |
| 2025-05-22 | 52.09 | $52.04 | 1.3M |
| 2025-05-21 | 52.09 | $52.00 | 1.3M |
| 2025-05-20 | 52.10 | $52.18 | 2.0M |
| 2025-05-19 | 52.08 | $52.19 | 812264 |
| 2025-05-16 | 52.05 | $52.17 | 838400 |
| 2025-05-15 | 52.02 | $52.16 | 767044 |
| 2025-05-14 | 51.98 | $52.01 | 1.0M |
| 2025-05-13 | 51.98 | $52.07 | 1.8M |
| 2025-05-12 | 51.95 | $52.03 | 1.3M |
| 2025-05-09 | 51.94 | $51.98 | 645800 |
| 2025-05-08 | 51.93 | $51.93 | 903723 |
| 2025-05-07 | 51.93 | $52.02 | 816800 |
| 2025-05-06 | 51.91 | $51.93 | 771737 |
| 2025-05-05 | 51.91 | $51.88 | 1.5M |
| 2025-05-02 | 51.91 | $51.95 | 1.5M |
| 2025-05-01 | 51.91 | $51.95 | 1.3M |
| 2025-04-30 | 51.90 | $52.23 | 1.6M |
| 2025-04-29 | 51.83 | $52.30 | 988349 |
| 2025-04-28 | 51.74 | $52.18 | 835000 |
| 2025-04-25 | 51.66 | $52.12 | 1.2M |
| 2025-04-24 | 51.58 | $52.04 | 1.4M |
| 2025-04-23 | 51.51 | $51.87 | 1.1M |
| 2025-04-22 | 51.46 | $51.75 | 823337 |
| 2025-04-21 | 51.42 | $51.55 | 985203 |
| 2025-04-17 | 51.43 | $51.73 | 978011 |
| 2025-04-16 | 51.40 | $51.54 | 1.0M |
| 2025-04-15 | 51.41 | $51.44 | 903721 |
| 2025-04-14 | 51.45 | $51.34 | 1.2M |
| 2025-04-11 | 51.51 | $51.14 | 1.7M |
| 2025-04-10 | 51.62 | $51.13 | 2.1M |
| 2025-04-09 | 51.76 | $51.65 | 2.0M |
| 2025-04-08 | 51.82 | $51.23 | 1.7M |
| 2025-04-07 | 51.97 | $51.21 | 2.8M |
| 2025-04-04 | 52.15 | $51.70 | 3.5M |
| 2025-04-03 | 52.26 | $52.09 | 1.4M |
| 2025-04-02 | 52.30 | $52.20 | 1.1M |
| 2025-04-01 | 52.33 | $52.21 | 927759 |
| 2025-03-31 | 52.36 | $52.38 | 1.3M |
| 2025-03-28 | 52.36 | $52.35 | 1.4M |
| 2025-03-27 | 52.36 | $52.27 | 1.1M |
| 2025-03-26 | 52.38 | $52.30 | 869910 |
| 2025-03-25 | 52.41 | $52.41 | 1.0M |
| 2025-03-24 | 52.41 | $52.41 | 773519 |
| 2025-03-21 | 52.41 | $52.45 | 2.1M |
| 2025-03-20 | 52.40 | $52.46 | 995425 |
| 2025-03-19 | 52.39 | $52.41 | 1.9M |
| 2025-03-18 | 52.39 | $52.38 | 1.7M |
| 2025-03-17 | 52.40 | $52.30 | 2.2M |
| 2025-03-14 | 52.42 | $52.28 | 1.1M |
| 2025-03-13 | 52.45 | $52.24 | 1.6M |
| 2025-03-12 | 52.50 | $52.30 | 1.0M |
| 2025-03-11 | 52.54 | $52.35 | 1.5M |
| 2025-03-10 | 52.58 | $52.42 | 1.6M |
| 2025-03-07 | 52.60 | $52.45 | 1.5M |
| 2025-03-06 | 52.63 | $52.42 | 1.8M |
| 2025-03-05 | 52.66 | $52.54 | 1.4M |
| 2025-03-04 | 52.68 | $52.58 | 1.5M |
| 2025-03-03 | 52.69 | $52.61 | 1.5M |
| 2025-02-28 | 52.69 | $52.82 | 1.5M |
| 2025-02-27 | 52.64 | $52.73 | 2.3M |
| 2025-02-26 | 52.61 | $52.76 | 1.5M |
| 2025-02-25 | 52.57 | $52.71 | 3.1M |
| 2025-02-24 | 52.53 | $52.70 | 1.2M |
| 2025-02-21 | 52.48 | $52.59 | 978709 |
| 2025-02-20 | 52.45 | $52.52 | 1.0M |
| 2025-02-19 | 52.43 | $52.48 | 1.4M |
| 2025-02-18 | 52.42 | $52.46 | 1.6M |
| 2025-02-14 | 52.41 | $52.49 | 1.1M |
| 2025-02-13 | 52.38 | $52.38 | 1.2M |
| 2025-02-12 | 52.38 | $52.30 | 1.2M |
| 2025-02-11 | 52.40 | $52.37 | 1.8M |
| 2025-02-10 | 52.40 | $52.43 | 781200 |
| 2025-02-07 | 52.38 | $52.37 | 1.1M |
| 2025-02-06 | 52.38 | $52.43 | 1.4M |
| 2025-02-05 | 52.37 | $52.44 | 1.2M |
| 2025-02-04 | 52.35 | $52.30 | 1.1M |
| 2025-02-03 | 52.36 | $52.26 | 1.1M |
| 2025-01-31 | 52.37 | $52.50 | 1.3M |
| 2025-01-30 | 52.34 | $52.52 | 934525 |
| 2025-01-29 | 52.30 | $52.47 | 961900 |
| 2025-01-28 | 52.26 | $52.50 | 1.1M |
| 2025-01-27 | 52.21 | $52.46 | 906948 |
| 2025-01-24 | 52.16 | $52.38 | 1.2M |
| 2025-01-23 | 52.12 | $52.34 | 1.3M |
| 2025-01-22 | 52.09 | $52.34 | 1.9M |
| 2025-01-21 | 52.04 | $52.32 | 1.5M |
| 2025-01-17 | 52.00 | $52.26 | 1.2M |
| 2025-01-16 | 51.96 | $52.19 | 1.8M |
| 2025-01-15 | 51.93 | $52.12 | 1.5M |
| 2025-01-14 | 51.91 | $51.93 | 1.9M |
| 2025-01-13 | 51.94 | $51.89 | 1.4M |
| 2025-01-10 | 51.97 | $51.94 | 1.2M |
| 2025-01-08 | 52.00 | $52.07 | 807200 |
| 2025-01-07 | 52.01 | $52.07 | 1.0M |
| 2025-01-06 | 52.02 | $52.13 | 1.1M |
| 2025-01-03 | 52.02 | $52.10 | 921700 |
| 2025-01-02 | 52.03 | $52.07 | 785600 |
| 2024-12-31 | 52.05 | $52.02 | 745321 |
| 2024-12-30 | 52.08 | $52.02 | 974006 |
| 2024-12-27 | 52.12 | $51.99 | 662400 |
| 2024-12-26 | 52.17 | $52.06 | 684200 |
| 2024-12-24 | 52.22 | $51.98 | 565000 |
| 2024-12-23 | 52.30 | $51.96 | 1.2M |
| 2024-12-20 | 52.39 | $52.00 | 1.0M |
| 2024-12-19 | 52.49 | $51.84 | 1.6M |
| 2024-12-18 | 52.64 | $51.91 | 1.4M |
| 2024-12-17 | 52.80 | $52.74 | 1.0M |
| 2024-12-16 | 52.81 | $52.75 | 1.0M |
| 2024-12-13 | 52.82 | $52.78 | 968500 |
| 2024-12-12 | 52.82 | $52.81 | 662943 |
| 2024-12-11 | 52.82 | $52.88 | 673900 |
| 2024-12-10 | 52.80 | $52.86 | 1.1M |
| 2024-12-09 | 52.79 | $52.89 | 1.0M |
| 2024-12-06 | 52.76 | $52.90 | 724000 |
| 2024-12-05 | 52.73 | $52.82 | 937132 |
| 2024-12-04 | 52.71 | $52.79 | 693500 |
| 2024-12-03 | 52.70 | $52.74 | 585910 |
| 2024-12-02 | 52.69 | $52.71 | 1.2M |
| 2024-11-29 | 52.69 | $52.93 | 490630 |
| 2024-11-27 | 52.64 | $52.83 | 990051 |
| 2024-11-26 | 52.60 | $52.75 | 851218 |
| 2024-11-25 | 52.58 | $52.79 | 960100 |
| 2024-11-22 | 52.54 | $52.64 | 634834 |
| 2024-11-21 | 52.53 | $52.61 | 836654 |
| 2024-11-20 | 52.53 | $52.61 | 1.7M |
| 2024-11-19 | 52.53 | $52.65 | 1.2M |
| 2024-11-18 | 52.52 | $52.60 | 884100 |
| 2024-11-15 | 52.52 | $52.56 | 894906 |
| 2024-11-14 | 52.52 | $52.53 | 947700 |
| 2024-11-13 | 52.54 | $52.56 | 682100 |
| 2024-11-12 | 52.55 | $52.55 | 1.0M |
| 2024-11-11 | 52.57 | $52.64 | 896110 |
| 2024-11-08 | 52.57 | $52.71 | 1.6M |
| 2024-11-07 | 52.56 | $52.66 | 851400 |
| 2024-11-06 | 52.56 | $52.46 | 715247 |
| 2024-11-05 | 52.60 | $52.54 | 564720 |
| 2024-11-04 | 52.63 | $52.49 | 724700 |
| 2024-11-01 | 52.68 | $52.42 | 813500 |
| 2024-10-31 | 52.76 | $52.70 | 598217 |
| 2024-10-30 | 52.78 | $52.76 | 852302 |
| 2024-10-29 | 52.80 | $52.79 | 538845 |
| 2024-10-28 | 52.82 | $52.79 | 689803 |
| 2024-10-25 | 52.84 | $52.79 | 1.3M |
| 2024-10-24 | 52.86 | $52.82 | 798577 |
| 2024-10-23 | 52.88 | $52.75 | 655800 |
| 2024-10-22 | 52.92 | $52.83 | 1.0M |
| 2024-10-21 | 52.95 | $52.87 | 636400 |
| 2024-10-18 | 52.97 | $53.02 | 527800 |
| 2024-10-17 | 52.97 | $52.95 | 1.1M |
| 2024-10-16 | 52.99 | $53.00 | 773400 |
| 2024-10-15 | 53.00 | $52.95 | 735965 |
| 2024-10-14 | 53.02 | $52.93 | 508851 |
| 2024-10-11 | 53.04 | $52.90 | 586648 |
| 2024-10-10 | 53.08 | $52.87 | 909000 |
| 2024-10-09 | 53.13 | $52.86 | 814518 |
| 2024-10-08 | 53.19 | $52.89 | 1.1M |
| 2024-10-07 | 53.26 | $52.88 | 1.0M |
| 2024-10-04 | 53.33 | $52.97 | 955995 |
| 2024-10-03 | 53.40 | $53.09 | 1.1M |
| 2024-10-02 | 53.46 | $53.17 | 827552 |
| 2024-10-01 | 53.51 | $53.20 | 1.5M |
| 2024-09-30 | 53.55 | $53.53 | 978829 |
| 2024-09-27 | 53.54 | $53.55 | 833584 |
| 2024-09-26 | 53.52 | $53.47 | 1.4M |
| 2024-09-25 | 53.50 | $53.45 | 1.0M |
| 2024-09-24 | 53.49 | $53.51 | 1.1M |
| 2024-09-23 | 53.47 | $53.47 | 880124 |
| 2024-09-20 | 53.45 | $53.50 | 557905 |
| 2024-09-19 | 53.42 | $53.49 | 1.1M |
| 2024-09-18 | 53.38 | $53.39 | 2.5M |
| 2024-09-17 | 53.36 | $53.44 | 1.4M |
| 2024-09-16 | 53.32 | $53.41 | 1.3M |
| 2024-09-13 | 53.28 | $53.35 | 2.5M |
| 2024-09-12 | 53.25 | $53.25 | 1.0M |
| 2024-09-11 | 53.23 | $53.20 | 842000 |
| 2024-09-10 | 53.22 | $53.19 | 977737 |
| 2024-09-09 | 53.21 | $53.20 | 1.6M |
| 2024-09-06 | 53.19 | $53.14 | 2.0M |
| 2024-09-05 | 53.19 | $53.07 | 19.0M |
| 2024-09-04 | 53.19 | $53.05 | 807274 |
| 2024-09-03 | 53.20 | $52.96 | 630038 |
| 2024-08-30 | 53.23 | $53.19 | 451647 |
| 2024-08-29 | 53.22 | $53.19 | 457800 |
| 2024-08-28 | 53.20 | $53.20 | 682100 |
| 2024-08-27 | 53.17 | $53.25 | 450859 |
| 2024-08-26 | 53.13 | $53.21 | 474200 |
| 2024-08-23 | 53.09 | $53.20 | 413232 |
| 2024-08-22 | 53.04 | $53.05 | 357447 |
| 2024-08-21 | 53.02 | $53.14 | 1.3M |
| 2024-08-20 | 52.97 | $53.12 | 682700 |
| 2024-08-19 | 52.92 | $53.04 | 750716 |
| 2024-08-16 | 52.88 | $52.99 | 697729 |
| 2024-08-15 | 52.84 | $52.90 | 718034 |
| 2024-08-14 | 52.81 | $52.94 | 896700 |
| 2024-08-13 | 52.76 | $52.87 | 851028 |
| 2024-08-12 | 52.72 | $52.75 | 248346 |
| 2024-08-09 | 52.71 | $52.71 | 572344 |
| 2024-08-08 | 52.69 | $52.61 | 330532 |
| 2024-08-07 | 52.70 | $52.56 | 846507 |
| 2024-08-06 | 52.71 | $52.54 | 605326 |
| 2024-08-05 | 52.73 | $52.61 | 777496 |
| 2024-08-02 | 52.74 | $52.78 | 641500 |
| 2024-08-01 | 52.71 | $52.70 | 624923 |
| 2024-07-31 | 52.70 | $52.87 | 468112 |
| 2024-07-30 | 52.64 | $52.71 | 385400 |
| 2024-07-29 | 52.61 | $52.68 | 485313 |
| 2024-07-26 | 52.58 | $52.65 | 419952 |
| 2024-07-25 | 52.56 | $52.53 | 388316 |
| 2024-07-24 | 52.55 | $52.50 | 467500 |
| 2024-07-23 | 52.54 | $52.56 | 339730 |
| 2024-07-22 | 52.53 | $52.53 | 429300 |
| 2024-07-19 | 52.51 | $52.51 | 180339 |
| 2024-07-18 | 52.50 | $52.55 | 294711 |
| 2024-07-17 | 52.47 | $52.63 | 1.4M |
| 2024-07-16 | 52.42 | $52.62 | 361015 |
| 2024-07-15 | 52.37 | $52.52 | 561101 |
| 2024-07-12 | 52.33 | $52.53 | 388105 |
| 2024-07-11 | 52.28 | $52.47 | 415000 |
| 2024-07-10 | 52.23 | $52.32 | 471834 |
| 2024-07-09 | 52.21 | $52.27 | 1.0M |
| 2024-07-08 | 52.19 | $52.27 | 493100 |
| 2024-07-05 | 52.17 | $52.27 | 335600 |
| 2024-07-03 | 52.15 | $52.09 | 222700 |
| 2024-07-02 | 52.16 | $51.95 | 459245 |
| 2024-07-01 | 52.20 | $51.91 | 377337 |
| 2024-06-28 | 52.26 | $52.20 | 323300 |
| 2024-06-27 | 52.27 | $52.30 | 497647 |
| 2024-06-26 | 52.25 | $52.24 | 405500 |
| 2024-06-25 | 52.25 | $52.32 | 302700 |
| 2024-06-24 | 52.23 | $52.28 | 353419 |
| 2024-06-21 | 52.21 | $52.27 | 285020 |
| 2024-06-20 | 52.19 | $52.23 | 477700 |
| 2024-06-18 | 52.18 | $52.25 | 763239 |
| 2024-06-17 | 52.16 | $52.16 | 566600 |
| 2024-06-14 | 52.16 | $52.14 | 444300 |
| 2024-06-13 | 52.16 | $52.23 | 434356 |
| 2024-06-12 | 52.14 | $52.20 | 436500 |
| 2024-06-11 | 52.12 | $52.05 | 692404 |
| 2024-06-10 | 52.13 | $51.98 | 249500 |
| 2024-06-07 | 52.16 | $52.04 | 996300 |
| 2024-06-06 | 52.18 | $52.22 | 1.4M |
| 2024-06-05 | 52.17 | $52.20 | 471346 |
| 2024-06-04 | 52.16 | $52.12 | 365203 |
| 2024-06-03 | 52.16 | $52.06 | 204700 |
| 2024-05-31 | 52.17 | $52.20 | 273311 |
| 2024-05-30 | 52.16 | $52.09 | 255400 |
| 2024-05-29 | 52.17 | $52.04 | 269400 |
| 2024-05-28 | 52.19 | $52.14 | 543000 |
| 2024-05-24 | 52.19 | $52.20 | 222579 |
| 2024-05-23 | 52.18 | $52.14 | 562000 |
| 2024-05-22 | 52.18 | $52.23 | 293012 |
| 2024-05-21 | 52.16 | $52.27 | 524300 |
| 2024-05-20 | 52.13 | $52.24 | 290419 |
| 2024-05-17 | 52.10 | $52.25 | 447641 |
| 2024-05-16 | 52.06 | $52.22 | 341300 |
| 2024-05-15 | 52.02 | $52.30 | 418200 |
| 2024-05-14 | 51.96 | $52.11 | 226929 |
| 2024-05-13 | 51.93 | $52.03 | 301017 |
| 2024-05-10 | 51.91 | $52.01 | 618700 |
| 2024-05-09 | 51.89 | $52.05 | 1.3M |
| 2024-05-08 | 51.87 | $52.02 | 318230 |
| 2024-05-07 | 51.84 | $52.05 | 431245 |
| 2024-05-06 | 51.80 | $52.02 | 286100 |
| 2024-05-03 | 51.77 | $51.96 | 387404 |
| 2024-05-02 | 51.74 | $51.81 | 256629 |
| 2024-05-01 | 51.73 | $51.62 | 316200 |
| 2024-04-30 | 51.77 | $51.81 | 366718 |
| 2024-04-29 | 51.78 | $51.91 | 235000 |
| 2024-04-26 | 51.77 | $51.83 | 202641 |
| 2024-04-25 | 51.77 | $51.79 | 221932 |
| 2024-04-24 | 51.78 | $51.87 | 222677 |
| 2024-04-23 | 51.78 | $51.95 | 1.1M |
| 2024-04-22 | 51.76 | $51.87 | 477116 |
| 2024-04-19 | 51.76 | $51.72 | 174100 |
| 2024-04-18 | 51.78 | $51.64 | 280900 |
| 2024-04-17 | 51.83 | $51.63 | 412800 |
| 2024-04-16 | 51.90 | $51.60 | 313400 |
| 2024-04-15 | 51.97 | $51.74 | 457100 |
| 2024-04-12 | 52.04 | $51.86 | 316300 |
| 2024-04-11 | 52.08 | $51.90 | 325737 |
| 2024-04-10 | 52.13 | $51.88 | 2.4M |
| 2024-04-09 | 52.19 | $52.18 | 286600 |
| 2024-04-08 | 52.20 | $52.09 | 251128 |
| 2024-04-05 | 52.22 | $52.10 | 387338 |
| 2024-04-04 | 52.25 | $52.14 | 406700 |
| 2024-04-03 | 52.27 | $52.12 | 350908 |
| 2024-04-02 | 52.31 | $52.10 | 481100 |
| 2024-04-01 | 52.35 | $52.11 | 369400 |
| 2024-03-28 | 52.39 | $52.46 | 556233 |
| 2024-03-27 | 52.37 | $52.46 | 347700 |
| 2024-03-26 | 52.35 | $52.36 | 406748 |
| 2024-03-25 | 52.34 | $52.35 | 353500 |
| 2024-03-22 | 52.33 | $52.42 | 498100 |
| 2024-03-21 | 52.31 | $52.37 | 709141 |
| 2024-03-20 | 52.29 | $52.39 | 826000 |
| 2024-03-19 | 52.27 | $52.25 | 546500 |
| 2024-03-18 | 52.27 | $52.20 | 571900 |
| 2024-03-15 | 52.29 | $52.21 | 2.0M |
| 2024-03-14 | 52.30 | $52.21 | 12.8M |
| 2024-03-13 | 52.31 | $52.39 | 308100 |
| 2024-03-12 | 52.29 | $52.34 | 251600 |
| 2024-03-11 | 52.28 | $52.35 | 257208 |
| 2024-03-08 | 52.26 | $52.37 | 276207 |
| 2024-03-07 | 52.23 | $52.30 | 776100 |
| 2024-03-06 | 52.22 | $52.24 | 507500 |
| 2024-03-05 | 52.21 | $52.14 | 352302 |
| 2024-03-04 | 52.22 | $52.12 | 707886 |
| 2024-03-01 | 52.24 | $52.14 | 658939 |
| 2024-02-29 | 52.26 | $52.22 | 252101 |
| 2024-02-28 | 52.27 | $52.23 | 277524 |
| 2024-02-27 | 52.27 | $52.20 | 233900 |
| 2024-02-26 | 52.28 | $52.26 | 779400 |
| 2024-02-23 | 52.28 | $52.32 | 240300 |
| 2024-02-22 | 52.27 | $52.24 | 319115 |
| 2024-02-21 | 52.27 | $52.19 | 328900 |
| 2024-02-20 | 52.28 | $52.25 | 191329 |
| 2024-02-16 | 52.28 | $52.17 | 342300 |
| 2024-02-15 | 52.30 | $52.26 | 761517 |
| 2024-02-14 | 52.30 | $52.18 | 275400 |
| 2024-02-13 | 52.32 | $51.92 | 511222 |
| 2024-02-12 | 52.39 | $52.30 | 281400 |
| 2024-02-09 | 52.39 | $52.30 | 246700 |
| 2024-02-08 | 52.40 | $52.23 | 291008 |
| 2024-02-07 | 52.42 | $52.25 | 606300 |
| 2024-02-06 | 52.44 | $52.37 | 371048 |
| 2024-02-05 | 52.43 | $52.16 | 432947 |
| 2024-02-02 | 52.47 | $52.34 | 1.2M |
| 2024-02-01 | 52.47 | $52.59 | 508000 |
| 2024-01-31 | 52.42 | $52.50 | 579045 |
| 2024-01-30 | 52.38 | $52.41 | 605425 |
| 2024-01-29 | 52.35 | $52.44 | 593200 |
| 2024-01-26 | 52.30 | $52.33 | 2.4M |
| 2024-01-25 | 52.28 | $52.26 | 11.1M |
| 2024-01-24 | 52.26 | $52.13 | 291502 |
| 2024-01-23 | 52.27 | $52.09 | 233018 |
| 2024-01-22 | 52.28 | $52.20 | 320400 |
| 2024-01-19 | 52.27 | $52.16 | 84944 |
| 2024-01-18 | 52.27 | $52.10 | 353100 |
| 2024-01-17 | 52.28 | $52.21 | 1.5M |
| 2024-01-16 | 52.27 | $52.22 | 188737 |
| 2024-01-12 | 52.25 | $52.32 | 108524 |
| 2024-01-11 | 52.20 | $52.17 | 120800 |
| 2024-01-10 | 52.18 | $52.05 | 77000 |
| 2024-01-09 | 52.18 | $51.96 | 125900 |
| 2024-01-08 | 52.19 | $51.97 | 114100 |
| 2024-01-05 | 52.21 | $51.93 | 107200 |
| 2024-01-04 | 52.23 | $51.89 | 74503 |
| 2024-01-03 | 52.26 | $51.92 | 82000 |
| 2024-01-02 | 52.29 | $52.03 | 87545 |
| 2023-12-29 | 52.30 | $52.27 | 209000 |
| 2023-12-28 | 52.25 | $52.21 | 91438 |
| 2023-12-27 | 52.21 | $52.30 | 130047 |
| 2023-12-26 | 52.15 | $52.15 | 221636 |
| 2023-12-22 | 52.10 | $52.06 | 122600 |
| 2023-12-21 | 52.05 | $52.10 | 78111 |
| 2023-12-20 | 51.99 | $51.99 | 650135 |
| 2023-12-19 | 51.95 | $51.98 | 104916 |
| 2023-12-18 | 51.89 | $51.85 | 139700 |
| 2023-12-15 | 51.85 | $51.87 | 155000 |
| 2023-12-14 | 51.80 | $51.99 | 175100 |
| 2023-12-13 | 51.71 | $52.00 | 68225 |
| 2023-12-12 | 51.60 | $51.57 | 60323 |
| 2023-12-11 | 51.56 | $51.45 | 64840 |
| 2023-12-08 | 51.54 | $51.50 | 217333 |
| 2023-12-07 | 51.50 | $51.62 | 125600 |
| 2023-12-06 | 51.43 | $51.57 | 107810 |
| 2023-12-05 | 51.36 | $51.49 | 105600 |
| 2023-12-04 | 51.29 | $51.41 | 150735 |
| 2023-12-01 | 51.22 | $51.51 | 51831 |
| 2023-11-30 | 51.12 | $51.26 | 77900 |
| 2023-11-29 | 51.06 | $51.34 | 70100 |
| 2023-11-28 | 50.96 | $51.16 | 67217 |
| 2023-11-27 | 50.89 | $51.02 | 2.4M |
| 2023-11-24 | 50.83 | $50.91 | 23800 |
| 2023-11-22 | 50.79 | $50.88 | 59523 |
| 2023-11-21 | 50.74 | $50.90 | 86712 |
| 2023-11-20 | 50.68 | $50.93 | 53400 |
| 2023-11-17 | 50.61 | $50.94 | 299600 |
| 2023-11-16 | 50.51 | $50.69 | 135200 |
| 2023-11-15 | 50.46 | $50.65 | 419900 |
| 2023-11-14 | 50.40 | $50.87 | 77100 |
| 2023-11-13 | 50.29 | $50.37 | 70300 |
| 2023-11-10 | 50.26 | $50.31 | 72381 |
| 2023-11-09 | 50.24 | $50.37 | 85844 |
| 2023-11-08 | 50.20 | $50.54 | 76627 |
| 2023-11-07 | 50.13 | $50.40 | 78600 |
| 2023-11-06 | 50.07 | $50.40 | 198300 |
| 2023-11-03 | 50.00 | $50.55 | 132337 |
| 2023-11-02 | 49.88 | $50.28 | 219698 |
| 2023-11-01 | 49.81 | $50.05 | 63632 |
| 2023-10-31 | 49.78 | $50.15 | 168100 |
| 2023-10-30 | 49.71 | $50.05 | 139568 |
| 2023-10-27 | 49.67 | $49.84 | 22200 |
| 2023-10-26 | 49.65 | $49.75 | 40500 |
| 2023-10-25 | 49.66 | $49.73 | 11000 |
| 2023-10-24 | 49.67 | $49.73 | 31217 |
| 2023-10-23 | 49.69 | $49.73 | 35536 |
| 2023-10-20 | 49.71 | $49.72 | 22715 |
| 2023-10-19 | 49.74 | $49.54 | 20509 |
| 2023-10-18 | 49.81 | $49.62 | 10927 |
| 2023-10-17 | 49.88 | $49.73 | 19700 |
| 2023-10-16 | 49.94 | $49.90 | 18100 |
| 2023-10-13 | 49.97 | $49.91 | 17015 |
| 2023-10-12 | 50.01 | $49.99 | 21900 |
| 2023-10-11 | 50.03 | $50.10 | 34335 |
| 2023-10-10 | 50.04 | $50.13 | 29100 |
| 2023-10-09 | 50.05 | $50.05 | 10100 |
| 2023-10-06 | 50.07 | $49.93 | 21800 |
| 2023-10-05 | 50.13 | $49.95 | 34100 |
| 2023-10-04 | 50.19 | $49.89 | 44300 |
| 2023-10-03 | 50.27 | $49.82 | 74049 |
| 2023-10-02 | 50.38 | $50.04 | 31600 |
| 2023-09-29 | 50.47 | $50.44 | 68300 |
| 2023-09-28 | 50.48 | $50.44 | 69217 |
| 2023-09-27 | 50.50 | $50.34 | 18839 |
| 2023-09-26 | 50.54 | $50.41 | 14733 |
| 2023-09-25 | 50.57 | $50.46 | 15700 |
| 2023-09-22 | 50.60 | $50.56 | 14047 |
| 2023-09-21 | 50.61 | $50.49 | 40038 |
| 2023-09-20 | 50.64 | $50.59 | 12300 |
| 2023-09-19 | 50.66 | $50.58 | 27032 |
| 2023-09-18 | 50.67 | $50.70 | 34502 |
| 2023-09-15 | 50.67 | $50.70 | 13100 |
| 2023-09-14 | 50.66 | $50.77 | 29900 |
| 2023-09-13 | 50.64 | $50.70 | 17400 |
| 2023-09-12 | 50.63 | $50.64 | 16938 |
| 2023-09-11 | 50.63 | $50.61 | 92228 |
| 2023-09-08 | 50.64 | $50.63 | 8600 |
| 2023-09-07 | 50.64 | $50.59 | 18139 |
| 2023-09-06 | 50.65 | $50.47 | 21925 |
| 2023-09-05 | 50.70 | $50.54 | 31800 |
| 2023-09-01 | 50.73 | $50.70 | 28320 |
| 2023-08-31 | 50.73 | $50.92 | 13200 |
| 2023-08-30 | 50.69 | $50.86 | 10200 |
| 2023-08-29 | 50.65 | $50.85 | 20300 |
| 2023-08-28 | 50.62 | $50.72 | 20908 |
| 2023-08-25 | 50.60 | $50.65 | 17900 |
| 2023-08-24 | 50.59 | $50.62 | 19900 |
| 2023-08-23 | 50.59 | $50.78 | 109301 |
| 2023-08-22 | 50.56 | $50.48 | 25400 |
| 2023-08-21 | 50.58 | $50.37 | 24034 |
| 2023-08-18 | 50.63 | $50.52 | 26600 |
| 2023-08-17 | 50.66 | $50.48 | 40300 |
| 2023-08-16 | 50.70 | $50.56 | 42400 |
| 2023-08-15 | 50.73 | $50.56 | 33301 |
| 2023-08-14 | 50.77 | $50.70 | 95900 |
| 2023-08-11 | 50.78 | $50.73 | 14200 |
| 2023-08-10 | 50.79 | $50.75 | 14000 |
| 2023-08-09 | 50.80 | $50.78 | 12501 |
| 2023-08-08 | 50.80 | $50.76 | 20850 |
| 2023-08-07 | 50.80 | $50.69 | 26100 |
| 2023-08-04 | 50.82 | $50.70 | 16547 |
| 2023-08-03 | 50.84 | $50.53 | 7800 |
| 2023-08-02 | 50.90 | $50.63 | 12900 |
| 2023-08-01 | 50.95 | $50.70 | 60600 |
| 2023-07-31 | 50.98 | $51.05 | 18039 |
| 2023-07-28 | 50.96 | $51.05 | 20091 |
| 2023-07-27 | 50.92 | $50.90 | 102300 |
| 2023-07-26 | 50.91 | $51.02 | 26800 |
| 2023-07-25 | 50.87 | $50.92 | 16300 |
| 2023-07-24 | 50.85 | $50.90 | 33100 |
| 2023-07-21 | 50.83 | $50.88 | 21200 |
| 2023-07-20 | 50.80 | $50.80 | 16110 |
| 2023-07-19 | 50.79 | $51.02 | 227751 |
| 2023-07-18 | 50.73 | $50.97 | 24800 |
| 2023-07-17 | 50.67 | $50.88 | 23900 |
| 2023-07-14 | 50.62 | $50.79 | 12300 |
| 2023-07-13 | 50.58 | $50.90 | 16512 |
| 2023-07-12 | 50.51 | $50.71 | 18200 |
| 2023-07-11 | 50.47 | $50.42 | 17045 |
| 2023-07-10 | 50.49 | $50.34 | 13645 |
| 2023-07-07 | 50.52 | $50.27 | 20700 |
| 2023-07-06 | 50.57 | $50.24 | 422400 |
| 2023-07-05 | 50.64 | $50.44 | 27009 |
| 2023-07-03 | 50.68 | $50.53 | 37700 |
| 2023-06-30 | 50.70 | $50.77 | 15000 |
| 2023-06-29 | 50.68 | $50.64 | 17000 |
| 2023-06-28 | 50.68 | $50.75 | 28600 |
| 2023-06-27 | 50.66 | $50.62 | 18300 |
| 2023-06-26 | 50.66 | $50.60 | 15700 |
| 2023-06-23 | 50.66 | $50.61 | 11100 |
| 2023-06-22 | 50.67 | $50.56 | 15800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.12
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.61
Average
52.21
Maximum
53.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.12 | $52.14 | 1.4M |
| 2026-07-16 | 52.12 | $52.17 | 1.4M |
| 2026-07-15 | 52.11 | $52.20 | 2.3M |
| 2026-07-14 | 52.10 | $52.02 | 1.4M |
| 2026-07-13 | 52.13 | $52.00 | 2.6M |
| 2026-07-10 | 52.18 | $52.18 | 1.2M |
| 2026-07-09 | 52.19 | $52.11 | 1.3M |
| 2026-07-08 | 52.22 | $52.09 | 1.6M |
| 2026-07-07 | 52.27 | $52.20 | 1.4M |
| 2026-07-06 | 52.28 | $52.25 | 1.2M |
| 2026-07-02 | 52.29 | $52.13 | 1.4M |
| 2026-07-01 | 52.34 | $52.12 | 1.5M |
| 2026-06-30 | 52.39 | $52.34 | 3.5M |
| 2026-06-29 | 52.39 | $52.44 | 1.1M |
| 2026-06-26 | 52.36 | $52.38 | 1.2M |
| 2026-06-25 | 52.34 | $52.39 | 1.2M |
| 2026-06-24 | 52.30 | $52.33 | 1.7M |
| 2026-06-23 | 52.28 | $52.31 | 1.5M |
| 2026-06-22 | 52.26 | $52.28 | 1.7M |
| 2026-06-18 | 52.25 | $52.29 | 1.6M |
| 2026-06-17 | 52.23 | $52.28 | 2.3M |
| 2026-06-16 | 52.20 | $52.36 | 1.7M |
| 2026-06-15 | 52.15 | $52.31 | 1.7M |
| 2026-06-12 | 52.10 | $52.23 | 2.5M |
| 2026-06-11 | 52.06 | $52.16 | 2.0M |
| 2026-06-10 | 52.04 | $52.00 | 1.6M |
| 2026-06-09 | 52.06 | $52.04 | 1.6M |
| 2026-06-08 | 52.08 | $51.96 | 1.9M |
| 2026-06-05 | 52.13 | $52.02 | 1.9M |
| 2026-06-04 | 52.17 | $52.12 | 1.7M |
| 2026-06-03 | 52.19 | $52.11 | 2.2M |
| 2026-06-02 | 52.22 | $52.17 | 1.7M |
| 2026-06-01 | 52.23 | $52.12 | 2.4M |
| 2026-05-29 | 52.26 | $52.37 | 5.7M |
| 2026-05-28 | 52.22 | $52.30 | 35.1M |
| 2026-05-27 | 52.19 | $52.35 | 1.7M |
| 2026-05-26 | 52.14 | $52.27 | 2.1M |
| 2026-05-22 | 52.11 | $52.19 | 1.6M |
| 2026-05-21 | 52.09 | $52.17 | 1.6M |
| 2026-05-20 | 52.08 | $52.09 | 2.0M |
| 2026-05-19 | 52.09 | $51.92 | 1.4M |
| 2026-05-18 | 52.16 | $52.00 | 1.8M |
| 2026-05-15 | 52.22 | $52.07 | 2.4M |
| 2026-05-14 | 52.27 | $52.21 | 1.9M |
| 2026-05-13 | 52.29 | $52.25 | 1.6M |
| 2026-05-12 | 52.30 | $52.24 | 5.9M |
| 2026-05-11 | 52.31 | $52.31 | 1.3M |
| 2026-05-08 | 52.31 | $52.36 | 1.5M |
| 2026-05-07 | 52.28 | $52.26 | 1.5M |
| 2026-05-06 | 52.28 | $52.29 | 1.8M |
| 2026-05-05 | 52.28 | $52.10 | 1.6M |
| 2026-05-04 | 52.33 | $52.07 | 2.2M |
| 2026-05-01 | 52.40 | $52.15 | 2.4M |
| 2026-04-30 | 52.46 | $52.31 | 1.6M |
| 2026-04-29 | 52.48 | $52.24 | 1.6M |
| 2026-04-28 | 52.53 | $52.36 | 1.7M |
| 2026-04-27 | 52.55 | $52.47 | 1.4M |
| 2026-04-24 | 52.53 | $52.47 | 1.6M |
| 2026-04-23 | 52.51 | $52.41 | 1.7M |
| 2026-04-22 | 52.50 | $52.48 | 1.8M |
| 2026-04-21 | 52.47 | $52.43 | 1.6M |
| 2026-04-20 | 52.44 | $52.57 | 1.3M |
| 2026-04-17 | 52.35 | $52.51 | 1.8M |
| 2026-04-16 | 52.27 | $52.41 | 2.9M |
| 2026-04-15 | 52.20 | $52.40 | 1.5M |
| 2026-04-14 | 52.12 | $52.36 | 2.1M |
| 2026-04-13 | 52.03 | $52.24 | 1.4M |
| 2026-04-10 | 51.96 | $52.20 | 1.3M |
| 2026-04-09 | 51.88 | $52.21 | 1.7M |
| 2026-04-08 | 51.80 | $52.13 | 2.2M |
| 2026-04-07 | 51.72 | $51.92 | 2.8M |
| 2026-04-06 | 51.69 | $51.91 | 1.4M |
| 2026-04-02 | 51.66 | $51.91 | 1.4M |
| 2026-04-01 | 51.63 | $51.84 | 3.3M |
| 2026-03-31 | 51.63 | $51.93 | 3.9M |
| 2026-03-30 | 51.59 | $51.76 | 3.9M |
| 2026-03-27 | 51.61 | $51.64 | 2.6M |
| 2026-03-26 | 51.68 | $51.71 | 2.0M |
| 2026-03-25 | 51.75 | $51.95 | 2.5M |
| 2026-03-24 | 51.76 | $51.79 | 2.5M |
| 2026-03-23 | 51.83 | $51.90 | 2.9M |
| 2026-03-20 | 51.89 | $51.77 | 2.9M |
| 2026-03-19 | 52.00 | $52.07 | 4.6M |
| 2026-03-18 | 52.05 | $52.06 | 2.1M |
| 2026-03-17 | 52.12 | $52.21 | 2.7M |
| 2026-03-16 | 52.17 | $52.14 | 3.0M |
| 2026-03-13 | 52.25 | $52.02 | 4.1M |
| 2026-03-12 | 52.39 | $52.14 | 18.2M |
| 2026-03-11 | 52.53 | $52.41 | 1.8M |
| 2026-03-10 | 52.62 | $52.51 | 1.7M |
| 2026-03-09 | 52.69 | $52.52 | 2.0M |
| 2026-03-06 | 52.78 | $52.47 | 2.2M |
| 2026-03-05 | 52.91 | $52.62 | 2.6M |
| 2026-03-04 | 53.02 | $52.74 | 1.6M |
| 2026-03-03 | 53.12 | $52.83 | 2.1M |
| 2026-03-02 | 53.21 | $52.96 | 3.7M |
| 2026-02-27 | 53.28 | $53.26 | 1.6M |
| 2026-02-26 | 53.27 | $53.28 | 1.4M |
| 2026-02-25 | 53.25 | $53.24 | 1.7M |
| 2026-02-24 | 53.23 | $53.23 | 3.0M |
| 2026-02-23 | 53.21 | $53.24 | 1.7M |
| 2026-02-20 | 53.18 | $53.18 | 1.3M |
| 2026-02-19 | 53.17 | $53.19 | 1.6M |
| 2026-02-18 | 53.15 | $53.16 | 3.4M |
| 2026-02-17 | 53.13 | $53.19 | 1.8M |
| 2026-02-13 | 53.09 | $53.17 | 1.5M |
| 2026-02-12 | 53.06 | $53.11 | 1.8M |
| 2026-02-11 | 53.03 | $53.06 | 4.1M |
| 2026-02-10 | 53.01 | $53.08 | 2.0M |
| 2026-02-09 | 52.99 | $52.99 | 1.8M |
| 2026-02-06 | 52.98 | $52.97 | 2.2M |
| 2026-02-05 | 52.98 | $52.93 | 2.0M |
| 2026-02-04 | 53.00 | $52.86 | 2.2M |
| 2026-02-03 | 53.04 | $52.87 | 2.3M |
| 2026-02-02 | 53.08 | $52.90 | 1.7M |
| 2026-01-30 | 53.12 | $53.13 | 1.6M |
| 2026-01-29 | 53.10 | $53.12 | 1.6M |
| 2026-01-28 | 53.07 | $53.11 | 1.5M |
| 2026-01-27 | 53.04 | $53.10 | 2.3M |
| 2026-01-26 | 53.01 | $53.06 | 1.6M |
| 2026-01-23 | 52.98 | $53.01 | 1.9M |
| 2026-01-22 | 52.96 | $52.95 | 1.7M |
| 2026-01-21 | 52.96 | $52.95 | 2.2M |
| 2026-01-20 | 52.95 | $52.84 | 2.2M |
| 2026-01-16 | 52.97 | $52.97 | 2.1M |
| 2026-01-15 | 52.96 | $53.01 | 5.4M |
| 2026-01-14 | 52.94 | $53.03 | 1.8M |
| 2026-01-13 | 52.90 | $52.97 | 1.9M |
| 2026-01-12 | 52.87 | $52.95 | 1.3M |
| 2026-01-09 | 52.84 | $52.94 | 1.8M |
| 2026-01-08 | 52.81 | $52.87 | 2.3M |
| 2026-01-07 | 52.80 | $52.90 | 1.7M |
| 2026-01-06 | 52.77 | $52.90 | 3.6M |
| 2026-01-05 | 52.74 | $52.85 | 3.5M |
| 2026-01-02 | 52.72 | $52.78 | 1.4M |
| 2025-12-31 | 52.72 | $52.77 | 1.2M |
| 2025-12-30 | 52.73 | $52.81 | 1.6M |
| 2025-12-29 | 52.72 | $52.78 | 1.1M |
| 2025-12-26 | 52.72 | $52.76 | 1.1M |
| 2025-12-24 | 52.73 | $52.75 | 1.3M |
| 2025-12-23 | 52.75 | $52.66 | 1.7M |
| 2025-12-22 | 52.80 | $52.65 | 1.7M |
| 2025-12-19 | 52.87 | $52.65 | 1.4M |
| 2025-12-18 | 52.96 | $53.07 | 2.7M |
| 2025-12-17 | 52.93 | $53.02 | 3.7M |
| 2025-12-16 | 52.91 | $52.98 | 1.8M |
| 2025-12-15 | 52.91 | $52.94 | 1.4M |
| 2025-12-12 | 52.91 | $52.92 | 2.1M |
| 2025-12-11 | 52.92 | $52.96 | 1.7M |
| 2025-12-10 | 52.93 | $52.95 | 2.8M |
| 2025-12-09 | 52.94 | $52.86 | 2.1M |
| 2025-12-08 | 52.98 | $52.89 | 1.7M |
| 2025-12-05 | 53.02 | $52.97 | 1.9M |
| 2025-12-04 | 53.05 | $52.99 | 1.6M |
| 2025-12-03 | 53.08 | $53.03 | 1.7M |
| 2025-12-02 | 53.10 | $52.95 | 1.5M |
| 2025-12-01 | 53.15 | $52.92 | 1.4M |
| 2025-11-28 | 53.22 | $53.36 | 796700 |
| 2025-11-26 | 53.17 | $53.35 | 1.7M |
| 2025-11-25 | 53.11 | $53.30 | 1.7M |
| 2025-11-24 | 53.05 | $53.19 | 1.1M |
| 2025-11-21 | 53.01 | $53.15 | 1.9M |
| 2025-11-20 | 52.98 | $53.00 | 1.5M |
| 2025-11-19 | 53.00 | $53.00 | 1.9M |
| 2025-11-18 | 53.01 | $52.99 | 1.7M |
| 2025-11-17 | 53.04 | $52.99 | 1.5M |
| 2025-11-14 | 53.07 | $53.04 | 1.3M |
| 2025-11-13 | 53.10 | $53.07 | 2.0M |
| 2025-11-12 | 53.12 | $53.19 | 1.5M |
| 2025-11-11 | 53.11 | $53.21 | 1.2M |
| 2025-11-10 | 53.09 | $53.12 | 1.5M |
| 2025-11-07 | 53.09 | $53.07 | 2.0M |
| 2025-11-06 | 53.12 | $53.04 | 1.2M |
| 2025-11-05 | 53.16 | $52.99 | 1.9M |
| 2025-11-04 | 53.22 | $53.03 | 1.9M |
| 2025-11-03 | 53.29 | $53.01 | 1.8M |
| 2025-10-31 | 53.37 | $53.26 | 1.6M |
| 2025-10-30 | 53.40 | $53.28 | 2.1M |
| 2025-10-29 | 53.42 | $53.35 | 1.9M |
| 2025-10-28 | 53.43 | $53.50 | 1.8M |
| 2025-10-27 | 53.38 | $53.50 | 2.5M |
| 2025-10-24 | 53.33 | $53.42 | 1.5M |
| 2025-10-23 | 53.29 | $53.35 | 1.2M |
| 2025-10-22 | 53.26 | $53.37 | 1.3M |
| 2025-10-21 | 53.21 | $53.36 | 1.6M |
| 2025-10-20 | 53.16 | $53.31 | 2.3M |
| 2025-10-17 | 53.12 | $53.23 | 1.7M |
| 2025-10-16 | 53.09 | $53.24 | 2.3M |
| 2025-10-15 | 53.05 | $53.18 | 2.3M |
| 2025-10-14 | 53.03 | $53.13 | 1.7M |
| 2025-10-13 | 53.01 | $53.06 | 1.0M |
| 2025-10-10 | 53.01 | $52.90 | 1.8M |
| 2025-10-09 | 53.07 | $52.99 | 1.6M |
| 2025-10-08 | 53.11 | $53.06 | 2.1M |
| 2025-10-07 | 53.14 | $53.10 | 1.9M |
| 2025-10-06 | 53.17 | $53.10 | 1.5M |
| 2025-10-03 | 53.20 | $53.13 | 1.8M |
| 2025-10-02 | 53.22 | $53.15 | 2.0M |
| 2025-10-01 | 53.25 | $53.12 | 1.8M |
| 2025-09-30 | 53.28 | $53.24 | 1.9M |
| 2025-09-29 | 53.29 | $53.25 | 1.8M |
| 2025-09-26 | 53.30 | $53.17 | 1.6M |
| 2025-09-25 | 53.33 | $53.21 | 2.3M |
| 2025-09-24 | 53.35 | $53.27 | 1.6M |
| 2025-09-23 | 53.36 | $53.32 | 2.3M |
| 2025-09-22 | 53.36 | $53.29 | 1.5M |
| 2025-09-19 | 53.36 | $53.31 | 1.8M |
| 2025-09-18 | 53.35 | $53.29 | 3.7M |
| 2025-09-17 | 53.34 | $53.37 | 4.0M |
| 2025-09-16 | 53.31 | $53.35 | 7.4M |
| 2025-09-15 | 53.27 | $53.32 | 2.6M |
| 2025-09-12 | 53.23 | $53.26 | 1.5M |
| 2025-09-11 | 53.20 | $53.27 | 2.1M |
| 2025-09-10 | 53.16 | $53.21 | 1.7M |
| 2025-09-09 | 53.12 | $53.20 | 2.5M |
| 2025-09-08 | 53.08 | $53.19 | 2.2M |
| 2025-09-05 | 53.04 | $53.10 | 2.3M |
| 2025-09-04 | 53.01 | $52.98 | 1.9M |
| 2025-09-03 | 53.01 | $52.87 | 1.8M |
| 2025-09-02 | 53.04 | $52.82 | 1.5M |
| 2025-08-29 | 53.10 | $53.13 | 1.4M |
| 2025-08-28 | 53.07 | $53.13 | 1.3M |
| 2025-08-27 | 53.04 | $53.10 | 1.2M |
| 2025-08-26 | 53.00 | $53.05 | 7.0M |
| 2025-08-25 | 52.97 | $52.99 | 2.5M |
| 2025-08-22 | 52.95 | $53.01 | 1.5M |
| 2025-08-21 | 52.92 | $52.83 | 1.9M |
| 2025-08-20 | 52.93 | $52.91 | 2.1M |
| 2025-08-19 | 52.93 | $52.90 | 1.3M |
| 2025-08-18 | 52.92 | $52.90 | 1.5M |
| 2025-08-15 | 52.91 | $52.88 | 1.3M |
| 2025-08-14 | 52.91 | $52.96 | 1.2M |
| 2025-08-13 | 52.88 | $52.98 | 1.6M |
| 2025-08-12 | 52.83 | $52.86 | 1.4M |
| 2025-08-11 | 52.81 | $52.82 | 1.2M |
| 2025-08-08 | 52.80 | $52.79 | 999712 |
| 2025-08-07 | 52.80 | $52.79 | 1.3M |
| 2025-08-06 | 52.79 | $52.81 | 1.3M |
| 2025-08-05 | 52.77 | $52.79 | 1.4M |
| 2025-08-04 | 52.75 | $52.76 | 1.2M |
| 2025-08-01 | 52.74 | $52.66 | 1.5M |
| 2025-07-31 | 52.76 | $52.74 | 1.4M |
| 2025-07-30 | 52.75 | $52.76 | 1.5M |
| 2025-07-29 | 52.74 | $52.81 | 1.3M |
| 2025-07-28 | 52.71 | $52.74 | 1.0M |
| 2025-07-25 | 52.69 | $52.74 | 1.2M |
| 2025-07-24 | 52.66 | $52.69 | 1.1M |
| 2025-07-23 | 52.64 | $52.74 | 1.1M |
| 2025-07-22 | 52.61 | $52.73 | 1.5M |
| 2025-07-21 | 52.56 | $52.64 | 1.9M |
| 2025-07-18 | 52.54 | $52.55 | 1.0M |
| 2025-07-17 | 52.54 | $52.51 | 1.3M |
| 2025-07-16 | 52.55 | $52.52 | 3.2M |
| 2025-07-15 | 52.57 | $52.44 | 1.2M |
| 2025-07-14 | 52.61 | $52.53 | 1.1M |
| 2025-07-11 | 52.62 | $52.51 | 2.1M |
| 2025-07-10 | 52.65 | $52.60 | 1.2M |
| 2025-07-09 | 52.66 | $52.61 | 1.6M |
| 2025-07-08 | 52.66 | $52.49 | 1.9M |
| 2025-07-07 | 52.69 | $52.52 | 1.6M |
| 2025-07-03 | 52.73 | $52.59 | 1.1M |
| 2025-07-02 | 52.74 | $52.62 | 1.5M |
| 2025-07-01 | 52.75 | $52.60 | 1.6M |
| 2025-06-30 | 52.76 | $52.84 | 1.5M |
| 2025-06-27 | 52.70 | $52.76 | 982736 |
| 2025-06-26 | 52.65 | $52.77 | 1.2M |
| 2025-06-25 | 52.58 | $52.64 | 1.1M |
| 2025-06-24 | 52.53 | $52.65 | 1.2M |
| 2025-06-23 | 52.47 | $52.53 | 1.1M |
| 2025-06-20 | 52.43 | $52.44 | 856618 |
| 2025-06-18 | 52.41 | $52.39 | 854843 |
| 2025-06-17 | 52.40 | $52.38 | 1.4M |
| 2025-06-16 | 52.38 | $52.35 | 806786 |
| 2025-06-13 | 52.38 | $52.34 | 1.2M |
| 2025-06-12 | 52.37 | $52.43 | 905825 |
| 2025-06-11 | 52.33 | $52.37 | 909600 |
| 2025-06-10 | 52.30 | $52.29 | 1.0M |
| 2025-06-09 | 52.29 | $52.22 | 1.3M |
| 2025-06-06 | 52.30 | $52.18 | 999800 |
| 2025-06-05 | 52.32 | $52.25 | 1.2M |
| 2025-06-04 | 52.31 | $52.29 | 1.4M |
| 2025-06-03 | 52.30 | $52.19 | 1.1M |
| 2025-06-02 | 52.31 | $52.18 | 1.5M |
| 2025-05-30 | 52.33 | $52.40 | 1.2M |
| 2025-05-29 | 52.27 | $52.34 | 920478 |
| 2025-05-28 | 52.23 | $52.26 | 944544 |
| 2025-05-27 | 52.19 | $52.26 | 1.6M |
| 2025-05-23 | 52.15 | $52.10 | 1.1M |
| 2025-05-22 | 52.15 | $52.04 | 1.3M |
| 2025-05-21 | 52.17 | $52.00 | 1.3M |
| 2025-05-20 | 52.20 | $52.18 | 2.0M |
| 2025-05-19 | 52.17 | $52.19 | 812264 |
| 2025-05-16 | 52.14 | $52.17 | 838400 |
| 2025-05-15 | 52.11 | $52.16 | 767044 |
| 2025-05-14 | 52.07 | $52.01 | 1.0M |
| 2025-05-13 | 52.07 | $52.07 | 1.8M |
| 2025-05-12 | 52.04 | $52.03 | 1.3M |
| 2025-05-09 | 52.03 | $51.98 | 645800 |
| 2025-05-08 | 52.03 | $51.93 | 903723 |
| 2025-05-07 | 52.04 | $52.02 | 816800 |
| 2025-05-06 | 52.02 | $51.93 | 771737 |
| 2025-05-05 | 52.03 | $51.88 | 1.5M |
| 2025-05-02 | 52.05 | $51.95 | 1.5M |
| 2025-05-01 | 52.05 | $51.95 | 1.3M |
| 2025-04-30 | 52.06 | $52.23 | 1.6M |
| 2025-04-29 | 51.97 | $52.30 | 988349 |
| 2025-04-28 | 51.84 | $52.18 | 835000 |
| 2025-04-25 | 51.73 | $52.12 | 1.2M |
| 2025-04-24 | 51.61 | $52.04 | 1.4M |
| 2025-04-23 | 51.49 | $51.87 | 1.1M |
| 2025-04-22 | 51.40 | $51.75 | 823337 |
| 2025-04-21 | 51.33 | $51.55 | 985203 |
| 2025-04-17 | 51.31 | $51.73 | 978011 |
| 2025-04-16 | 51.24 | $51.54 | 1.0M |
| 2025-04-15 | 51.21 | $51.44 | 903721 |
| 2025-04-14 | 51.22 | $51.34 | 1.2M |
| 2025-04-11 | 51.27 | $51.14 | 1.7M |
| 2025-04-10 | 51.40 | $51.13 | 2.1M |
| 2025-04-09 | 51.57 | $51.65 | 2.0M |
| 2025-04-08 | 51.62 | $51.23 | 1.7M |
| 2025-04-07 | 51.81 | $51.21 | 2.8M |
| 2025-04-04 | 52.05 | $51.70 | 3.5M |
| 2025-04-03 | 52.20 | $52.09 | 1.4M |
| 2025-04-02 | 52.25 | $52.20 | 1.1M |
| 2025-04-01 | 52.29 | $52.21 | 927759 |
| 2025-03-31 | 52.32 | $52.38 | 1.3M |
| 2025-03-28 | 52.32 | $52.35 | 1.4M |
| 2025-03-27 | 52.32 | $52.27 | 1.1M |
| 2025-03-26 | 52.35 | $52.30 | 869910 |
| 2025-03-25 | 52.37 | $52.41 | 1.0M |
| 2025-03-24 | 52.37 | $52.41 | 773519 |
| 2025-03-21 | 52.37 | $52.45 | 2.1M |
| 2025-03-20 | 52.35 | $52.46 | 995425 |
| 2025-03-19 | 52.33 | $52.41 | 1.9M |
| 2025-03-18 | 52.32 | $52.38 | 1.7M |
| 2025-03-17 | 52.32 | $52.30 | 2.2M |
| 2025-03-14 | 52.35 | $52.28 | 1.1M |
| 2025-03-13 | 52.39 | $52.24 | 1.6M |
| 2025-03-12 | 52.45 | $52.30 | 1.0M |
| 2025-03-11 | 52.51 | $52.35 | 1.5M |
| 2025-03-10 | 52.56 | $52.42 | 1.6M |
| 2025-03-07 | 52.60 | $52.45 | 1.5M |
| 2025-03-06 | 52.64 | $52.42 | 1.8M |
| 2025-03-05 | 52.70 | $52.54 | 1.4M |
| 2025-03-04 | 52.73 | $52.58 | 1.5M |
| 2025-03-03 | 52.76 | $52.61 | 1.5M |
| 2025-02-28 | 52.77 | $52.82 | 1.5M |
| 2025-02-27 | 52.73 | $52.73 | 2.3M |
| 2025-02-26 | 52.69 | $52.76 | 1.5M |
| 2025-02-25 | 52.64 | $52.71 | 3.1M |
| 2025-02-24 | 52.60 | $52.70 | 1.2M |
| 2025-02-21 | 52.54 | $52.59 | 978709 |
| 2025-02-20 | 52.50 | $52.52 | 1.0M |
| 2025-02-19 | 52.48 | $52.48 | 1.4M |
| 2025-02-18 | 52.47 | $52.46 | 1.6M |
| 2025-02-14 | 52.46 | $52.49 | 1.1M |
| 2025-02-13 | 52.43 | $52.38 | 1.2M |
| 2025-02-12 | 52.43 | $52.30 | 1.2M |
| 2025-02-11 | 52.46 | $52.37 | 1.8M |
| 2025-02-10 | 52.47 | $52.43 | 781200 |
| 2025-02-07 | 52.46 | $52.37 | 1.1M |
| 2025-02-06 | 52.47 | $52.43 | 1.4M |
| 2025-02-05 | 52.46 | $52.44 | 1.2M |
| 2025-02-04 | 52.44 | $52.30 | 1.1M |
| 2025-02-03 | 52.47 | $52.26 | 1.1M |
| 2025-01-31 | 52.51 | $52.50 | 1.3M |
| 2025-01-30 | 52.47 | $52.52 | 934525 |
| 2025-01-29 | 52.43 | $52.47 | 961900 |
| 2025-01-28 | 52.39 | $52.50 | 1.1M |
| 2025-01-27 | 52.33 | $52.46 | 906948 |
| 2025-01-24 | 52.26 | $52.38 | 1.2M |
| 2025-01-23 | 52.21 | $52.34 | 1.3M |
| 2025-01-22 | 52.16 | $52.34 | 1.9M |
| 2025-01-21 | 52.10 | $52.32 | 1.5M |
| 2025-01-17 | 52.03 | $52.26 | 1.2M |
| 2025-01-16 | 51.97 | $52.19 | 1.8M |
| 2025-01-15 | 51.91 | $52.12 | 1.5M |
| 2025-01-14 | 51.87 | $51.93 | 1.9M |
| 2025-01-13 | 51.89 | $51.89 | 1.4M |
| 2025-01-10 | 51.92 | $51.94 | 1.2M |
| 2025-01-08 | 51.95 | $52.07 | 807200 |
| 2025-01-07 | 51.95 | $52.07 | 1.0M |
| 2025-01-06 | 51.95 | $52.13 | 1.1M |
| 2025-01-03 | 51.93 | $52.10 | 921700 |
| 2025-01-02 | 51.92 | $52.07 | 785600 |
| 2024-12-31 | 51.92 | $52.02 | 745321 |
| 2024-12-30 | 51.94 | $52.02 | 974006 |
| 2024-12-27 | 51.97 | $51.99 | 662400 |
| 2024-12-26 | 52.03 | $52.06 | 684200 |
| 2024-12-24 | 52.07 | $51.98 | 565000 |
| 2024-12-23 | 52.16 | $51.96 | 1.2M |
| 2024-12-20 | 52.27 | $52.00 | 1.0M |
| 2024-12-19 | 52.40 | $51.84 | 1.6M |
| 2024-12-18 | 52.60 | $51.91 | 1.4M |
| 2024-12-17 | 52.84 | $52.74 | 1.0M |
| 2024-12-16 | 52.86 | $52.75 | 1.0M |
| 2024-12-13 | 52.88 | $52.78 | 968500 |
| 2024-12-12 | 52.89 | $52.81 | 662943 |
| 2024-12-11 | 52.90 | $52.88 | 673900 |
| 2024-12-10 | 52.88 | $52.86 | 1.1M |
| 2024-12-09 | 52.87 | $52.89 | 1.0M |
| 2024-12-06 | 52.84 | $52.90 | 724000 |
| 2024-12-05 | 52.80 | $52.82 | 937132 |
| 2024-12-04 | 52.78 | $52.79 | 693500 |
| 2024-12-03 | 52.77 | $52.74 | 585910 |
| 2024-12-02 | 52.76 | $52.71 | 1.2M |
| 2024-11-29 | 52.77 | $52.93 | 490630 |
| 2024-11-27 | 52.70 | $52.83 | 990051 |
| 2024-11-26 | 52.65 | $52.75 | 851218 |
| 2024-11-25 | 52.62 | $52.79 | 960100 |
| 2024-11-22 | 52.57 | $52.64 | 634834 |
| 2024-11-21 | 52.55 | $52.61 | 836654 |
| 2024-11-20 | 52.54 | $52.61 | 1.7M |
| 2024-11-19 | 52.53 | $52.65 | 1.2M |
| 2024-11-18 | 52.51 | $52.60 | 884100 |
| 2024-11-15 | 52.49 | $52.56 | 894906 |
| 2024-11-14 | 52.49 | $52.53 | 947700 |
| 2024-11-13 | 52.51 | $52.56 | 682100 |
| 2024-11-12 | 52.51 | $52.55 | 1.0M |
| 2024-11-11 | 52.53 | $52.64 | 896110 |
| 2024-11-08 | 52.52 | $52.71 | 1.6M |
| 2024-11-07 | 52.49 | $52.66 | 851400 |
| 2024-11-06 | 52.47 | $52.46 | 715247 |
| 2024-11-05 | 52.51 | $52.54 | 564720 |
| 2024-11-04 | 52.54 | $52.49 | 724700 |
| 2024-11-01 | 52.59 | $52.42 | 813500 |
| 2024-10-31 | 52.68 | $52.70 | 598217 |
| 2024-10-30 | 52.71 | $52.76 | 852302 |
| 2024-10-29 | 52.72 | $52.79 | 538845 |
| 2024-10-28 | 52.73 | $52.79 | 689803 |
| 2024-10-25 | 52.74 | $52.79 | 1.3M |
| 2024-10-24 | 52.76 | $52.82 | 798577 |
| 2024-10-23 | 52.78 | $52.75 | 655800 |
| 2024-10-22 | 52.82 | $52.83 | 1.0M |
| 2024-10-21 | 52.85 | $52.87 | 636400 |
| 2024-10-18 | 52.87 | $53.02 | 527800 |
| 2024-10-17 | 52.86 | $52.95 | 1.1M |
| 2024-10-16 | 52.86 | $53.00 | 773400 |
| 2024-10-15 | 52.85 | $52.95 | 735965 |
| 2024-10-14 | 52.86 | $52.93 | 508851 |
| 2024-10-11 | 52.88 | $52.90 | 586648 |
| 2024-10-10 | 52.92 | $52.87 | 909000 |
| 2024-10-09 | 52.97 | $52.86 | 814518 |
| 2024-10-08 | 53.05 | $52.89 | 1.1M |
| 2024-10-07 | 53.13 | $52.88 | 1.0M |
| 2024-10-04 | 53.23 | $52.97 | 955995 |
| 2024-10-03 | 53.33 | $53.09 | 1.1M |
| 2024-10-02 | 53.41 | $53.17 | 827552 |
| 2024-10-01 | 53.48 | $53.20 | 1.5M |
| 2024-09-30 | 53.56 | $53.53 | 978829 |
| 2024-09-27 | 53.54 | $53.55 | 833584 |
| 2024-09-26 | 53.52 | $53.47 | 1.4M |
| 2024-09-25 | 53.51 | $53.45 | 1.0M |
| 2024-09-24 | 53.51 | $53.51 | 1.1M |
| 2024-09-23 | 53.49 | $53.47 | 880124 |
| 2024-09-20 | 53.47 | $53.50 | 557905 |
| 2024-09-19 | 53.43 | $53.49 | 1.1M |
| 2024-09-18 | 53.39 | $53.39 | 2.5M |
| 2024-09-17 | 53.37 | $53.44 | 1.4M |
| 2024-09-16 | 53.32 | $53.41 | 1.3M |
| 2024-09-13 | 53.27 | $53.35 | 2.5M |
| 2024-09-12 | 53.23 | $53.25 | 1.0M |
| 2024-09-11 | 53.21 | $53.20 | 842000 |
| 2024-09-10 | 53.20 | $53.19 | 977737 |
| 2024-09-09 | 53.19 | $53.20 | 1.6M |
| 2024-09-06 | 53.18 | $53.14 | 2.0M |
| 2024-09-05 | 53.17 | $53.07 | 19.0M |
| 2024-09-04 | 53.19 | $53.05 | 807274 |
| 2024-09-03 | 53.22 | $52.96 | 630038 |
| 2024-08-30 | 53.27 | $53.19 | 451647 |
| 2024-08-29 | 53.26 | $53.19 | 457800 |
| 2024-08-28 | 53.25 | $53.20 | 682100 |
| 2024-08-27 | 53.23 | $53.25 | 450859 |
| 2024-08-26 | 53.19 | $53.21 | 474200 |
| 2024-08-23 | 53.15 | $53.20 | 413232 |
| 2024-08-22 | 53.10 | $53.05 | 357447 |
| 2024-08-21 | 53.08 | $53.14 | 1.3M |
| 2024-08-20 | 53.02 | $53.12 | 682700 |
| 2024-08-19 | 52.96 | $53.04 | 750716 |
| 2024-08-16 | 52.91 | $52.99 | 697729 |
| 2024-08-15 | 52.86 | $52.90 | 718034 |
| 2024-08-14 | 52.82 | $52.94 | 896700 |
| 2024-08-13 | 52.77 | $52.87 | 851028 |
| 2024-08-12 | 52.72 | $52.75 | 248346 |
| 2024-08-09 | 52.70 | $52.71 | 572344 |
| 2024-08-08 | 52.68 | $52.61 | 330532 |
| 2024-08-07 | 52.70 | $52.56 | 846507 |
| 2024-08-06 | 52.72 | $52.54 | 605326 |
| 2024-08-05 | 52.76 | $52.61 | 777496 |
| 2024-08-02 | 52.79 | $52.78 | 641500 |
| 2024-08-01 | 52.76 | $52.70 | 624923 |
| 2024-07-31 | 52.76 | $52.87 | 468112 |
| 2024-07-30 | 52.69 | $52.71 | 385400 |
| 2024-07-29 | 52.66 | $52.68 | 485313 |
| 2024-07-26 | 52.63 | $52.65 | 419952 |
| 2024-07-25 | 52.59 | $52.53 | 388316 |
| 2024-07-24 | 52.59 | $52.50 | 467500 |
| 2024-07-23 | 52.60 | $52.56 | 339730 |
| 2024-07-22 | 52.58 | $52.53 | 429300 |
| 2024-07-19 | 52.57 | $52.51 | 180339 |
| 2024-07-18 | 52.57 | $52.55 | 294711 |
| 2024-07-17 | 52.54 | $52.63 | 1.4M |
| 2024-07-16 | 52.49 | $52.62 | 361015 |
| 2024-07-15 | 52.42 | $52.52 | 561101 |
| 2024-07-12 | 52.37 | $52.53 | 388105 |
| 2024-07-11 | 52.30 | $52.47 | 415000 |
| 2024-07-10 | 52.23 | $52.32 | 471834 |
| 2024-07-09 | 52.20 | $52.27 | 1.0M |
| 2024-07-08 | 52.18 | $52.27 | 493100 |
| 2024-07-05 | 52.15 | $52.27 | 335600 |
| 2024-07-03 | 52.11 | $52.09 | 222700 |
| 2024-07-02 | 52.12 | $51.95 | 459245 |
| 2024-07-01 | 52.19 | $51.91 | 377337 |
| 2024-06-28 | 52.27 | $52.20 | 323300 |
| 2024-06-27 | 52.29 | $52.30 | 497647 |
| 2024-06-26 | 52.27 | $52.24 | 405500 |
| 2024-06-25 | 52.27 | $52.32 | 302700 |
| 2024-06-24 | 52.24 | $52.28 | 353419 |
| 2024-06-21 | 52.22 | $52.27 | 285020 |
| 2024-06-20 | 52.20 | $52.23 | 477700 |
| 2024-06-18 | 52.19 | $52.25 | 763239 |
| 2024-06-17 | 52.16 | $52.16 | 566600 |
| 2024-06-14 | 52.16 | $52.14 | 444300 |
| 2024-06-13 | 52.16 | $52.23 | 434356 |
| 2024-06-12 | 52.13 | $52.20 | 436500 |
| 2024-06-11 | 52.11 | $52.05 | 692404 |
| 2024-06-10 | 52.12 | $51.98 | 249500 |
| 2024-06-07 | 52.17 | $52.04 | 996300 |
| 2024-06-06 | 52.20 | $52.22 | 1.4M |
| 2024-06-05 | 52.19 | $52.20 | 471346 |
| 2024-06-04 | 52.17 | $52.12 | 365203 |
| 2024-06-03 | 52.18 | $52.06 | 204700 |
| 2024-05-31 | 52.21 | $52.20 | 273311 |
| 2024-05-30 | 52.20 | $52.09 | 255400 |
| 2024-05-29 | 52.22 | $52.04 | 269400 |
| 2024-05-28 | 52.26 | $52.14 | 543000 |
| 2024-05-24 | 52.27 | $52.20 | 222579 |
| 2024-05-23 | 52.27 | $52.14 | 562000 |
| 2024-05-22 | 52.28 | $52.23 | 293012 |
| 2024-05-21 | 52.27 | $52.27 | 524300 |
| 2024-05-20 | 52.24 | $52.24 | 290419 |
| 2024-05-17 | 52.21 | $52.25 | 447641 |
| 2024-05-16 | 52.16 | $52.22 | 341300 |
| 2024-05-15 | 52.12 | $52.30 | 418200 |
| 2024-05-14 | 52.04 | $52.11 | 226929 |
| 2024-05-13 | 52.00 | $52.03 | 301017 |
| 2024-05-10 | 51.98 | $52.01 | 618700 |
| 2024-05-09 | 51.96 | $52.05 | 1.3M |
| 2024-05-08 | 51.92 | $52.02 | 318230 |
| 2024-05-07 | 51.88 | $52.05 | 431245 |
| 2024-05-06 | 51.82 | $52.02 | 286100 |
| 2024-05-03 | 51.77 | $51.96 | 387404 |
| 2024-05-02 | 51.72 | $51.81 | 256629 |
| 2024-05-01 | 51.71 | $51.62 | 316200 |
| 2024-04-30 | 51.76 | $51.81 | 366718 |
| 2024-04-29 | 51.76 | $51.91 | 235000 |
| 2024-04-26 | 51.73 | $51.83 | 202641 |
| 2024-04-25 | 51.72 | $51.79 | 221932 |
| 2024-04-24 | 51.72 | $51.87 | 222677 |
| 2024-04-23 | 51.70 | $51.95 | 1.1M |
| 2024-04-22 | 51.66 | $51.87 | 477116 |
| 2024-04-19 | 51.63 | $51.72 | 174100 |
| 2024-04-18 | 51.65 | $51.64 | 280900 |
| 2024-04-17 | 51.70 | $51.63 | 412800 |
| 2024-04-16 | 51.77 | $51.60 | 313400 |
| 2024-04-15 | 51.87 | $51.74 | 457100 |
| 2024-04-12 | 51.94 | $51.86 | 316300 |
| 2024-04-11 | 52.00 | $51.90 | 325737 |
| 2024-04-10 | 52.06 | $51.88 | 2.4M |
| 2024-04-09 | 52.14 | $52.18 | 286600 |
| 2024-04-08 | 52.14 | $52.09 | 251128 |
| 2024-04-05 | 52.17 | $52.10 | 387338 |
| 2024-04-04 | 52.20 | $52.14 | 406700 |
| 2024-04-03 | 52.24 | $52.12 | 350908 |
| 2024-04-02 | 52.28 | $52.10 | 481100 |
| 2024-04-01 | 52.34 | $52.11 | 369400 |
| 2024-03-28 | 52.41 | $52.46 | 556233 |
| 2024-03-27 | 52.38 | $52.46 | 347700 |
| 2024-03-26 | 52.35 | $52.36 | 406748 |
| 2024-03-25 | 52.34 | $52.35 | 353500 |
| 2024-03-22 | 52.33 | $52.42 | 498100 |
| 2024-03-21 | 52.30 | $52.37 | 709141 |
| 2024-03-20 | 52.28 | $52.39 | 826000 |
| 2024-03-19 | 52.24 | $52.25 | 546500 |
| 2024-03-18 | 52.25 | $52.20 | 571900 |
| 2024-03-15 | 52.26 | $52.21 | 2.0M |
| 2024-03-14 | 52.28 | $52.21 | 12.8M |
| 2024-03-13 | 52.30 | $52.39 | 308100 |
| 2024-03-12 | 52.27 | $52.34 | 251600 |
| 2024-03-11 | 52.25 | $52.35 | 257208 |
| 2024-03-08 | 52.22 | $52.37 | 276207 |
| 2024-03-07 | 52.18 | $52.30 | 776100 |
| 2024-03-06 | 52.15 | $52.24 | 507500 |
| 2024-03-05 | 52.14 | $52.14 | 352302 |
| 2024-03-04 | 52.15 | $52.12 | 707886 |
| 2024-03-01 | 52.17 | $52.14 | 658939 |
| 2024-02-29 | 52.20 | $52.22 | 252101 |
| 2024-02-28 | 52.20 | $52.23 | 277524 |
| 2024-02-27 | 52.20 | $52.20 | 233900 |
| 2024-02-26 | 52.21 | $52.26 | 779400 |
| 2024-02-23 | 52.21 | $52.32 | 240300 |
| 2024-02-22 | 52.18 | $52.24 | 319115 |
| 2024-02-21 | 52.17 | $52.19 | 328900 |
| 2024-02-20 | 52.18 | $52.25 | 191329 |
| 2024-02-16 | 52.18 | $52.17 | 342300 |
| 2024-02-15 | 52.19 | $52.26 | 761517 |
| 2024-02-14 | 52.19 | $52.18 | 275400 |
| 2024-02-13 | 52.21 | $51.92 | 511222 |
| 2024-02-12 | 52.31 | $52.30 | 281400 |
| 2024-02-09 | 52.31 | $52.30 | 246700 |
| 2024-02-08 | 52.32 | $52.23 | 291008 |
| 2024-02-07 | 52.35 | $52.25 | 606300 |
| 2024-02-06 | 52.38 | $52.37 | 371048 |
| 2024-02-05 | 52.37 | $52.16 | 432947 |
| 2024-02-02 | 52.43 | $52.34 | 1.2M |
| 2024-02-01 | 52.44 | $52.59 | 508000 |
| 2024-01-31 | 52.38 | $52.50 | 579045 |
| 2024-01-30 | 52.32 | $52.41 | 605425 |
| 2024-01-29 | 52.28 | $52.44 | 593200 |
| 2024-01-26 | 52.23 | $52.33 | 2.4M |
| 2024-01-25 | 52.19 | $52.26 | 11.1M |
| 2024-01-24 | 52.16 | $52.13 | 291502 |
| 2024-01-23 | 52.17 | $52.09 | 233018 |
| 2024-01-22 | 52.20 | $52.20 | 320400 |
| 2024-01-19 | 52.19 | $52.16 | 84944 |
| 2024-01-18 | 52.19 | $52.10 | 353100 |
| 2024-01-17 | 52.21 | $52.21 | 1.5M |
| 2024-01-16 | 52.19 | $52.22 | 188737 |
| 2024-01-12 | 52.17 | $52.32 | 108524 |
| 2024-01-11 | 52.11 | $52.17 | 120800 |
| 2024-01-10 | 52.08 | $52.05 | 77000 |
| 2024-01-09 | 52.08 | $51.96 | 125900 |
| 2024-01-08 | 52.11 | $51.97 | 114100 |
| 2024-01-05 | 52.14 | $51.93 | 107200 |
| 2024-01-04 | 52.18 | $51.89 | 74503 |
| 2024-01-03 | 52.25 | $51.92 | 82000 |
| 2024-01-02 | 52.31 | $52.03 | 87545 |
| 2023-12-29 | 52.35 | $52.27 | 209000 |
| 2023-12-28 | 52.31 | $52.21 | 91438 |
| 2023-12-27 | 52.28 | $52.30 | 130047 |
| 2023-12-26 | 52.21 | $52.15 | 221636 |
| 2023-12-22 | 52.17 | $52.06 | 122600 |
| 2023-12-21 | 52.14 | $52.10 | 78111 |
| 2023-12-20 | 52.09 | $51.99 | 650135 |
| 2023-12-19 | 52.05 | $51.98 | 104916 |
| 2023-12-18 | 52.00 | $51.85 | 139700 |
| 2023-12-15 | 51.97 | $51.87 | 155000 |
| 2023-12-14 | 51.93 | $51.99 | 175100 |
| 2023-12-13 | 51.84 | $52.00 | 68225 |
| 2023-12-12 | 51.71 | $51.57 | 60323 |
| 2023-12-11 | 51.69 | $51.45 | 64840 |
| 2023-12-08 | 51.69 | $51.50 | 217333 |
| 2023-12-07 | 51.67 | $51.62 | 125600 |
| 2023-12-06 | 51.61 | $51.57 | 107810 |
| 2023-12-05 | 51.54 | $51.49 | 105600 |
| 2023-12-04 | 51.48 | $51.41 | 150735 |
| 2023-12-01 | 51.42 | $51.51 | 51831 |
| 2023-11-30 | 51.31 | $51.26 | 77900 |
| 2023-11-29 | 51.25 | $51.34 | 70100 |
| 2023-11-28 | 51.14 | $51.16 | 67217 |
| 2023-11-27 | 51.07 | $51.02 | 2.4M |
| 2023-11-24 | 51.01 | $50.91 | 23800 |
| 2023-11-22 | 50.98 | $50.88 | 59523 |
| 2023-11-21 | 50.95 | $50.90 | 86712 |
| 2023-11-20 | 50.89 | $50.93 | 53400 |
| 2023-11-17 | 50.81 | $50.94 | 299600 |
| 2023-11-16 | 50.70 | $50.69 | 135200 |
| 2023-11-15 | 50.65 | $50.65 | 419900 |
| 2023-11-14 | 50.59 | $50.87 | 77100 |
| 2023-11-13 | 50.45 | $50.37 | 70300 |
| 2023-11-10 | 50.43 | $50.31 | 72381 |
| 2023-11-09 | 50.42 | $50.37 | 85844 |
| 2023-11-08 | 50.39 | $50.54 | 76627 |
| 2023-11-07 | 50.30 | $50.40 | 78600 |
| 2023-11-06 | 50.23 | $50.40 | 198300 |
| 2023-11-03 | 50.14 | $50.55 | 132337 |
| 2023-11-02 | 49.98 | $50.28 | 219698 |
| 2023-11-01 | 49.88 | $50.05 | 63632 |
| 2023-10-31 | 49.83 | $50.15 | 168100 |
| 2023-10-30 | 49.73 | $50.05 | 139568 |
| 2023-10-27 | 49.65 | $49.84 | 22200 |
| 2023-10-26 | 49.61 | $49.75 | 40500 |
| 2023-10-25 | 49.61 | $49.73 | 11000 |
| 2023-10-24 | 49.61 | $49.73 | 31217 |
| 2023-10-23 | 49.61 | $49.73 | 35536 |
| 2023-10-20 | 49.62 | $49.72 | 22715 |
| 2023-10-19 | 49.64 | $49.54 | 20509 |
| 2023-10-18 | 49.72 | $49.62 | 10927 |
| 2023-10-17 | 49.80 | $49.73 | 19700 |
| 2023-10-16 | 49.87 | $49.90 | 18100 |
| 2023-10-13 | 49.89 | $49.91 | 17015 |
| 2023-10-12 | 49.93 | $49.99 | 21900 |
| 2023-10-11 | 49.95 | $50.10 | 34335 |
| 2023-10-10 | 49.94 | $50.13 | 29100 |
| 2023-10-09 | 49.93 | $50.05 | 10100 |
| 2023-10-06 | 49.94 | $49.93 | 21800 |
| 2023-10-05 | 49.99 | $49.95 | 34100 |
| 2023-10-04 | 50.06 | $49.89 | 44300 |
| 2023-10-03 | 50.16 | $49.82 | 74049 |
| 2023-10-02 | 50.31 | $50.04 | 31600 |
| 2023-09-29 | 50.42 | $50.44 | 68300 |
| 2023-09-28 | 50.43 | $50.44 | 69217 |
| 2023-09-27 | 50.45 | $50.34 | 18839 |
| 2023-09-26 | 50.50 | $50.41 | 14733 |
| 2023-09-25 | 50.55 | $50.46 | 15700 |
| 2023-09-22 | 50.58 | $50.56 | 14047 |
| 2023-09-21 | 50.60 | $50.49 | 40038 |
| 2023-09-20 | 50.64 | $50.59 | 12300 |
| 2023-09-19 | 50.66 | $50.58 | 27032 |
| 2023-09-18 | 50.68 | $50.70 | 34502 |
| 2023-09-15 | 50.67 | $50.70 | 13100 |
| 2023-09-14 | 50.67 | $50.77 | 29900 |
| 2023-09-13 | 50.63 | $50.70 | 17400 |
| 2023-09-12 | 50.62 | $50.64 | 16938 |
| 2023-09-11 | 50.61 | $50.61 | 92228 |
| 2023-09-08 | 50.62 | $50.63 | 8600 |
| 2023-09-07 | 50.62 | $50.59 | 18139 |
| 2023-09-06 | 50.64 | $50.47 | 21925 |
| 2023-09-05 | 50.70 | $50.54 | 31800 |
| 2023-09-01 | 50.75 | $50.70 | 28320 |
| 2023-08-31 | 50.76 | $50.92 | 13200 |
| 2023-08-30 | 50.70 | $50.86 | 10200 |
| 2023-08-29 | 50.65 | $50.85 | 20300 |
| 2023-08-28 | 50.58 | $50.72 | 20908 |
| 2023-08-25 | 50.55 | $50.65 | 17900 |
| 2023-08-24 | 50.54 | $50.62 | 19900 |
| 2023-08-23 | 50.53 | $50.78 | 109301 |
| 2023-08-22 | 50.47 | $50.48 | 25400 |
| 2023-08-21 | 50.49 | $50.37 | 24034 |
| 2023-08-18 | 50.55 | $50.52 | 26600 |
| 2023-08-17 | 50.58 | $50.48 | 40300 |
| 2023-08-16 | 50.64 | $50.56 | 42400 |
| 2023-08-15 | 50.68 | $50.56 | 33301 |
| 2023-08-14 | 50.72 | $50.70 | 95900 |
| 2023-08-11 | 50.74 | $50.73 | 14200 |
| 2023-08-10 | 50.75 | $50.75 | 14000 |
| 2023-08-09 | 50.76 | $50.78 | 12501 |
| 2023-08-08 | 50.75 | $50.76 | 20850 |
| 2023-08-07 | 50.76 | $50.69 | 26100 |
| 2023-08-04 | 50.78 | $50.70 | 16547 |
| 2023-08-03 | 50.81 | $50.53 | 7800 |
| 2023-08-02 | 50.90 | $50.63 | 12900 |
| 2023-08-01 | 50.98 | $50.70 | 60600 |
| 2023-07-31 | 51.04 | $51.05 | 18039 |
| 2023-07-28 | 51.01 | $51.05 | 20091 |
| 2023-07-27 | 50.97 | $50.90 | 102300 |
| 2023-07-26 | 50.97 | $51.02 | 26800 |
| 2023-07-25 | 50.93 | $50.92 | 16300 |
| 2023-07-24 | 50.90 | $50.90 | 33100 |
| 2023-07-21 | 50.88 | $50.88 | 21200 |
| 2023-07-20 | 50.86 | $50.80 | 16110 |
| 2023-07-19 | 50.85 | $51.02 | 227751 |
| 2023-07-18 | 50.78 | $50.97 | 24800 |
| 2023-07-17 | 50.70 | $50.88 | 23900 |
| 2023-07-14 | 50.63 | $50.79 | 12300 |
| 2023-07-13 | 50.57 | $50.90 | 16512 |
| 2023-07-12 | 50.47 | $50.71 | 18200 |
| 2023-07-11 | 50.40 | $50.42 | 17045 |
| 2023-07-10 | 50.41 | $50.34 | 13645 |
| 2023-07-07 | 50.45 | $50.27 | 20700 |
| 2023-07-06 | 50.53 | $50.24 | 422400 |
| 2023-07-05 | 50.63 | $50.44 | 27009 |
| 2023-07-03 | 50.68 | $50.53 | 37700 |
| 2023-06-30 | 50.72 | $50.77 | 15000 |
| 2023-06-29 | 50.69 | $50.64 | 17000 |
| 2023-06-28 | 50.70 | $50.75 | 28600 |
| 2023-06-27 | 50.67 | $50.62 | 18300 |
| 2023-06-26 | 50.68 | $50.60 | 15700 |
| 2023-06-23 | 50.69 | $50.61 | 11100 |
| 2023-06-22 | 50.70 | $50.56 | 15800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.90
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.17
Average
51.54
Maximum
73.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.90 | $52.14 | 1.4M |
| 2026-07-16 | 48.89 | $52.17 | 1.4M |
| 2026-07-15 | 49.86 | $52.20 | 2.3M |
| 2026-07-14 | 43.46 | $52.02 | 1.4M |
| 2026-07-13 | 42.69 | $52.00 | 2.6M |
| 2026-07-10 | 48.33 | $52.18 | 1.2M |
| 2026-07-09 | 45.68 | $52.11 | 1.3M |
| 2026-07-08 | 44.91 | $52.09 | 1.6M |
| 2026-07-07 | 48.49 | $52.20 | 1.4M |
| 2026-07-06 | 50.22 | $52.25 | 1.2M |
| 2026-07-02 | 45.81 | $52.13 | 1.4M |
| 2026-07-01 | 45.43 | $52.12 | 1.5M |
| 2026-06-30 | 53.28 | $52.34 | 3.5M |
| 2026-06-29 | 57.58 | $52.44 | 1.1M |
| 2026-06-26 | 55.54 | $52.38 | 1.2M |
| 2026-06-25 | 55.96 | $52.39 | 1.2M |
| 2026-06-24 | 53.95 | $52.33 | 1.7M |
| 2026-06-23 | 53.27 | $52.31 | 1.5M |
| 2026-06-22 | 52.27 | $52.28 | 1.7M |
| 2026-06-18 | 52.62 | $52.29 | 1.6M |
| 2026-06-17 | 52.31 | $52.28 | 2.3M |
| 2026-06-16 | 55.05 | $52.36 | 1.7M |
| 2026-06-15 | 53.61 | $52.31 | 1.7M |
| 2026-06-12 | 51.23 | $52.23 | 2.5M |
| 2026-06-11 | 49.07 | $52.16 | 2.0M |
| 2026-06-10 | 43.63 | $52.00 | 1.6M |
| 2026-06-09 | 44.76 | $52.04 | 1.6M |
| 2026-06-08 | 41.89 | $51.96 | 1.9M |
| 2026-06-05 | 43.50 | $52.02 | 1.9M |
| 2026-06-04 | 46.33 | $52.12 | 1.7M |
| 2026-06-03 | 45.99 | $52.11 | 2.2M |
| 2026-06-02 | 47.68 | $52.17 | 1.7M |
| 2026-06-01 | 46.12 | $52.12 | 2.4M |
| 2026-05-29 | 53.74 | $52.37 | 5.7M |
| 2026-05-28 | 51.61 | $52.30 | 35.1M |
| 2026-05-27 | 53.28 | $52.35 | 1.7M |
| 2026-05-26 | 50.87 | $52.27 | 2.1M |
| 2026-05-22 | 48.34 | $52.19 | 1.6M |
| 2026-05-21 | 47.70 | $52.17 | 1.6M |
| 2026-05-20 | 45.12 | $52.09 | 2.0M |
| 2026-05-19 | 39.05 | $51.92 | 1.4M |
| 2026-05-18 | 41.08 | $52.00 | 1.8M |
| 2026-05-15 | 42.94 | $52.07 | 2.4M |
| 2026-05-14 | 46.97 | $52.21 | 1.9M |
| 2026-05-13 | 48.20 | $52.25 | 1.6M |
| 2026-05-12 | 47.88 | $52.24 | 5.9M |
| 2026-05-11 | 49.96 | $52.31 | 1.3M |
| 2026-05-08 | 51.47 | $52.36 | 1.5M |
| 2026-05-07 | 48.50 | $52.26 | 1.5M |
| 2026-05-06 | 49.36 | $52.29 | 1.8M |
| 2026-05-05 | 43.32 | $52.10 | 1.6M |
| 2026-05-04 | 42.28 | $52.07 | 2.2M |
| 2026-05-01 | 44.33 | $52.15 | 2.4M |
| 2026-04-30 | 48.83 | $52.31 | 1.6M |
| 2026-04-29 | 46.57 | $52.24 | 1.6M |
| 2026-04-28 | 50.17 | $52.36 | 1.7M |
| 2026-04-27 | 53.79 | $52.47 | 1.4M |
| 2026-04-24 | 53.79 | $52.47 | 1.6M |
| 2026-04-23 | 52.09 | $52.41 | 1.7M |
| 2026-04-22 | 54.30 | $52.48 | 1.8M |
| 2026-04-21 | 52.94 | $52.43 | 1.6M |
| 2026-04-20 | 57.48 | $52.57 | 1.3M |
| 2026-04-17 | 55.95 | $52.51 | 1.8M |
| 2026-04-16 | 53.27 | $52.41 | 2.9M |
| 2026-04-15 | 53.00 | $52.40 | 1.5M |
| 2026-04-14 | 51.94 | $52.36 | 2.1M |
| 2026-04-13 | 48.63 | $52.24 | 1.4M |
| 2026-04-10 | 47.49 | $52.20 | 1.3M |
| 2026-04-09 | 47.74 | $52.21 | 1.7M |
| 2026-04-08 | 45.54 | $52.13 | 2.2M |
| 2026-04-07 | 39.16 | $51.92 | 2.8M |
| 2026-04-06 | 38.83 | $51.91 | 1.4M |
| 2026-04-02 | 38.83 | $51.91 | 1.4M |
| 2026-04-01 | 36.70 | $51.84 | 3.3M |
| 2026-03-31 | 38.33 | $51.93 | 3.9M |
| 2026-03-30 | 32.99 | $51.76 | 3.9M |
| 2026-03-27 | 28.85 | $51.64 | 2.6M |
| 2026-03-26 | 29.87 | $51.71 | 2.0M |
| 2026-03-25 | 33.77 | $51.95 | 2.5M |
| 2026-03-24 | 27.80 | $51.79 | 2.5M |
| 2026-03-23 | 29.54 | $51.90 | 2.9M |
| 2026-03-20 | 24.22 | $51.77 | 2.9M |
| 2026-03-19 | 29.02 | $52.07 | 4.6M |
| 2026-03-18 | 28.57 | $52.06 | 2.1M |
| 2026-03-17 | 31.40 | $52.21 | 2.7M |
| 2026-03-16 | 28.26 | $52.14 | 3.0M |
| 2026-03-13 | 22.46 | $52.02 | 4.1M |
| 2026-03-12 | 24.33 | $52.14 | 18.2M |
| 2026-03-11 | 29.58 | $52.41 | 1.8M |
| 2026-03-10 | 32.01 | $52.51 | 1.7M |
| 2026-03-09 | 32.26 | $52.52 | 2.0M |
| 2026-03-06 | 29.63 | $52.47 | 2.2M |
| 2026-03-05 | 33.32 | $52.62 | 2.6M |
| 2026-03-04 | 36.80 | $52.74 | 1.6M |
| 2026-03-03 | 39.76 | $52.83 | 2.1M |
| 2026-03-02 | 44.69 | $52.96 | 3.7M |
| 2026-02-27 | 61.38 | $53.26 | 1.6M |
| 2026-02-26 | 62.86 | $53.28 | 1.4M |
| 2026-02-25 | 61.07 | $53.24 | 1.7M |
| 2026-02-24 | 60.62 | $53.23 | 3.0M |
| 2026-02-23 | 61.30 | $53.24 | 1.7M |
| 2026-02-20 | 58.67 | $53.18 | 1.3M |
| 2026-02-19 | 59.31 | $53.19 | 1.6M |
| 2026-02-18 | 58.01 | $53.16 | 3.4M |
| 2026-02-17 | 59.83 | $53.19 | 1.8M |
| 2026-02-13 | 59.01 | $53.17 | 1.5M |
| 2026-02-12 | 56.51 | $53.11 | 1.8M |
| 2026-02-11 | 54.30 | $53.06 | 4.1M |
| 2026-02-10 | 55.37 | $53.08 | 2.0M |
| 2026-02-09 | 51.27 | $52.99 | 1.8M |
| 2026-02-06 | 50.31 | $52.97 | 2.2M |
| 2026-02-05 | 48.37 | $52.93 | 2.0M |
| 2026-02-04 | 44.79 | $52.86 | 2.2M |
| 2026-02-03 | 45.21 | $52.87 | 2.3M |
| 2026-02-02 | 46.47 | $52.90 | 1.7M |
| 2026-01-30 | 58.30 | $53.13 | 1.6M |
| 2026-01-29 | 57.86 | $53.12 | 1.6M |
| 2026-01-28 | 57.43 | $53.11 | 1.5M |
| 2026-01-27 | 57.01 | $53.10 | 2.3M |
| 2026-01-26 | 55.35 | $53.06 | 1.6M |
| 2026-01-23 | 53.21 | $53.01 | 1.9M |
| 2026-01-22 | 50.50 | $52.95 | 1.7M |
| 2026-01-21 | 50.50 | $52.95 | 2.2M |
| 2026-01-20 | 45.25 | $52.84 | 2.2M |
| 2026-01-16 | 51.36 | $52.97 | 2.1M |
| 2026-01-15 | 53.47 | $53.01 | 5.4M |
| 2026-01-14 | 54.54 | $53.03 | 1.8M |
| 2026-01-13 | 51.80 | $52.97 | 1.9M |
| 2026-01-12 | 50.87 | $52.95 | 1.3M |
| 2026-01-09 | 50.41 | $52.94 | 1.8M |
| 2026-01-08 | 47.13 | $52.87 | 2.3M |
| 2026-01-07 | 48.44 | $52.90 | 1.7M |
| 2026-01-06 | 48.44 | $52.90 | 3.6M |
| 2026-01-05 | 46.20 | $52.85 | 3.5M |
| 2026-01-02 | 42.91 | $52.78 | 1.4M |
| 2025-12-31 | 42.43 | $52.77 | 1.2M |
| 2025-12-30 | 43.83 | $52.81 | 1.6M |
| 2025-12-29 | 42.48 | $52.78 | 1.1M |
| 2025-12-26 | 41.59 | $52.76 | 1.1M |
| 2025-12-24 | 41.16 | $52.75 | 1.3M |
| 2025-12-23 | 37.20 | $52.66 | 1.7M |
| 2025-12-22 | 36.75 | $52.65 | 1.7M |
| 2025-12-19 | 36.75 | $52.65 | 1.4M |
| 2025-12-18 | 50.43 | $53.07 | 2.7M |
| 2025-12-17 | 48.25 | $53.02 | 3.7M |
| 2025-12-16 | 46.47 | $52.98 | 1.8M |
| 2025-12-15 | 44.65 | $52.94 | 1.4M |
| 2025-12-12 | 43.74 | $52.92 | 2.1M |
| 2025-12-11 | 45.15 | $52.96 | 1.7M |
| 2025-12-10 | 44.72 | $52.95 | 2.8M |
| 2025-12-09 | 40.83 | $52.86 | 2.1M |
| 2025-12-08 | 41.76 | $52.89 | 1.7M |
| 2025-12-05 | 44.32 | $52.97 | 1.9M |
| 2025-12-04 | 44.98 | $52.99 | 1.6M |
| 2025-12-03 | 46.28 | $53.03 | 1.7M |
| 2025-12-02 | 43.16 | $52.95 | 1.5M |
| 2025-12-01 | 41.96 | $52.92 | 1.4M |
| 2025-11-28 | 59.47 | $53.36 | 796700 |
| 2025-11-26 | 59.10 | $53.35 | 1.7M |
| 2025-11-25 | 57.25 | $53.30 | 1.7M |
| 2025-11-24 | 52.80 | $53.19 | 1.1M |
| 2025-11-21 | 51.04 | $53.15 | 1.9M |
| 2025-11-20 | 43.53 | $53.00 | 1.5M |
| 2025-11-19 | 43.53 | $53.00 | 1.9M |
| 2025-11-18 | 43.00 | $52.99 | 1.7M |
| 2025-11-17 | 43.00 | $52.99 | 1.5M |
| 2025-11-14 | 44.89 | $53.04 | 1.3M |
| 2025-11-13 | 46.04 | $53.07 | 2.0M |
| 2025-11-12 | 51.01 | $53.19 | 1.5M |
| 2025-11-11 | 51.90 | $53.21 | 1.2M |
| 2025-11-10 | 48.03 | $53.12 | 1.5M |
| 2025-11-07 | 45.73 | $53.07 | 2.0M |
| 2025-11-06 | 44.33 | $53.04 | 1.2M |
| 2025-11-05 | 41.95 | $52.99 | 1.9M |
| 2025-11-04 | 43.36 | $53.03 | 1.9M |
| 2025-11-03 | 42.44 | $53.01 | 1.8M |
| 2025-10-31 | 52.55 | $53.26 | 1.6M |
| 2025-10-30 | 53.52 | $53.28 | 2.1M |
| 2025-10-29 | 57.02 | $53.35 | 1.9M |
| 2025-10-28 | 65.77 | $53.50 | 1.8M |
| 2025-10-27 | 65.77 | $53.50 | 2.5M |
| 2025-10-24 | 63.04 | $53.42 | 1.5M |
| 2025-10-23 | 60.41 | $53.35 | 1.2M |
| 2025-10-22 | 61.60 | $53.37 | 1.3M |
| 2025-10-21 | 61.24 | $53.36 | 1.6M |
| 2025-10-20 | 59.42 | $53.31 | 2.3M |
| 2025-10-17 | 56.31 | $53.23 | 1.7M |
| 2025-10-16 | 56.83 | $53.24 | 2.3M |
| 2025-10-15 | 54.44 | $53.18 | 2.3M |
| 2025-10-14 | 52.36 | $53.13 | 1.7M |
| 2025-10-13 | 49.27 | $53.06 | 1.0M |
| 2025-10-10 | 40.97 | $52.90 | 1.8M |
| 2025-10-09 | 44.89 | $52.99 | 1.6M |
| 2025-10-08 | 48.32 | $53.06 | 2.1M |
| 2025-10-07 | 50.40 | $53.10 | 1.9M |
| 2025-10-06 | 50.40 | $53.10 | 1.5M |
| 2025-10-03 | 51.92 | $53.13 | 1.8M |
| 2025-10-02 | 52.93 | $53.15 | 2.0M |
| 2025-10-01 | 51.59 | $53.12 | 1.8M |
| 2025-09-30 | 57.86 | $53.24 | 1.9M |
| 2025-09-29 | 58.42 | $53.25 | 1.8M |
| 2025-09-26 | 55.11 | $53.17 | 1.6M |
| 2025-09-25 | 57.27 | $53.21 | 2.3M |
| 2025-09-24 | 60.67 | $53.27 | 1.6M |
| 2025-09-23 | 63.66 | $53.32 | 2.3M |
| 2025-09-22 | 62.61 | $53.29 | 1.5M |
| 2025-09-19 | 63.78 | $53.31 | 1.8M |
| 2025-09-18 | 63.13 | $53.29 | 3.7M |
| 2025-09-17 | 67.77 | $53.37 | 4.0M |
| 2025-09-16 | 67.20 | $53.35 | 7.4M |
| 2025-09-15 | 66.35 | $53.32 | 2.6M |
| 2025-09-12 | 64.60 | $53.26 | 1.5M |
| 2025-09-11 | 65.13 | $53.27 | 2.1M |
| 2025-09-10 | 63.40 | $53.21 | 1.7M |
| 2025-09-09 | 63.11 | $53.20 | 2.5M |
| 2025-09-08 | 62.83 | $53.19 | 2.2M |
| 2025-09-05 | 60.25 | $53.10 | 2.3M |
| 2025-09-04 | 56.42 | $52.98 | 1.9M |
| 2025-09-03 | 52.43 | $52.87 | 1.8M |
| 2025-09-02 | 50.47 | $52.82 | 1.5M |
| 2025-08-29 | 66.63 | $53.13 | 1.4M |
| 2025-08-28 | 66.63 | $53.13 | 1.3M |
| 2025-08-27 | 65.67 | $53.10 | 1.2M |
| 2025-08-26 | 64.03 | $53.05 | 7.0M |
| 2025-08-25 | 61.97 | $52.99 | 2.5M |
| 2025-08-22 | 63.12 | $53.01 | 1.5M |
| 2025-08-21 | 56.16 | $52.83 | 1.9M |
| 2025-08-20 | 61.02 | $52.91 | 2.1M |
| 2025-08-19 | 60.61 | $52.90 | 1.3M |
| 2025-08-18 | 60.61 | $52.90 | 1.5M |
| 2025-08-15 | 59.86 | $52.88 | 1.3M |
| 2025-08-14 | 64.54 | $52.96 | 1.2M |
| 2025-08-13 | 65.77 | $52.98 | 1.6M |
| 2025-08-12 | 61.63 | $52.86 | 1.4M |
| 2025-08-11 | 60.10 | $52.82 | 1.2M |
| 2025-08-08 | 58.93 | $52.79 | 999712 |
| 2025-08-07 | 58.93 | $52.79 | 1.3M |
| 2025-08-06 | 59.99 | $52.81 | 1.3M |
| 2025-08-05 | 59.30 | $52.79 | 1.4M |
| 2025-08-04 | 58.27 | $52.76 | 1.2M |
| 2025-08-01 | 54.64 | $52.66 | 1.5M |
| 2025-07-31 | 58.51 | $52.74 | 1.4M |
| 2025-07-30 | 59.50 | $52.76 | 1.5M |
| 2025-07-29 | 62.02 | $52.81 | 1.3M |
| 2025-07-28 | 59.76 | $52.74 | 1.0M |
| 2025-07-25 | 59.76 | $52.74 | 1.2M |
| 2025-07-24 | 58.15 | $52.69 | 1.1M |
| 2025-07-23 | 60.44 | $52.74 | 1.1M |
| 2025-07-22 | 60.15 | $52.73 | 1.5M |
| 2025-07-21 | 57.39 | $52.64 | 1.9M |
| 2025-07-18 | 54.40 | $52.55 | 1.0M |
| 2025-07-17 | 53.01 | $52.51 | 1.3M |
| 2025-07-16 | 53.40 | $52.52 | 3.2M |
| 2025-07-15 | 50.66 | $52.44 | 1.2M |
| 2025-07-14 | 54.06 | $52.53 | 1.1M |
| 2025-07-11 | 53.40 | $52.51 | 2.1M |
| 2025-07-10 | 56.89 | $52.60 | 1.2M |
| 2025-07-09 | 57.28 | $52.61 | 1.6M |
| 2025-07-08 | 53.61 | $52.49 | 1.9M |
| 2025-07-07 | 54.73 | $52.52 | 1.6M |
| 2025-07-03 | 57.38 | $52.59 | 1.1M |
| 2025-07-02 | 58.53 | $52.62 | 1.5M |
| 2025-07-01 | 58.00 | $52.60 | 1.6M |
| 2025-06-30 | 68.02 | $52.84 | 1.5M |
| 2025-06-27 | 66.16 | $52.76 | 982736 |
| 2025-06-26 | 66.62 | $52.77 | 1.2M |
| 2025-06-25 | 63.50 | $52.64 | 1.1M |
| 2025-06-24 | 63.94 | $52.65 | 1.2M |
| 2025-06-23 | 60.88 | $52.53 | 1.1M |
| 2025-06-20 | 58.35 | $52.44 | 856618 |
| 2025-06-18 | 56.89 | $52.39 | 854843 |
| 2025-06-17 | 56.59 | $52.38 | 1.4M |
| 2025-06-16 | 55.74 | $52.35 | 806786 |
| 2025-06-13 | 55.47 | $52.34 | 1.2M |
| 2025-06-12 | 58.59 | $52.43 | 905825 |
| 2025-06-11 | 57.06 | $52.37 | 909600 |
| 2025-06-10 | 54.95 | $52.29 | 1.0M |
| 2025-06-09 | 53.03 | $52.22 | 1.3M |
| 2025-06-06 | 51.92 | $52.18 | 999800 |
| 2025-06-05 | 54.05 | $52.25 | 1.2M |
| 2025-06-04 | 55.28 | $52.29 | 1.4M |
| 2025-06-03 | 52.72 | $52.19 | 1.1M |
| 2025-06-02 | 52.46 | $52.18 | 1.5M |
| 2025-05-30 | 59.22 | $52.40 | 1.2M |
| 2025-05-29 | 57.81 | $52.34 | 920478 |
| 2025-05-28 | 55.88 | $52.26 | 944544 |
| 2025-05-27 | 55.88 | $52.26 | 1.6M |
| 2025-05-23 | 51.91 | $52.10 | 1.1M |
| 2025-05-22 | 50.32 | $52.04 | 1.3M |
| 2025-05-21 | 49.26 | $52.00 | 1.3M |
| 2025-05-20 | 54.22 | $52.18 | 2.0M |
| 2025-05-19 | 54.51 | $52.19 | 812264 |
| 2025-05-16 | 54.04 | $52.17 | 838400 |
| 2025-05-15 | 53.82 | $52.16 | 767044 |
| 2025-05-14 | 50.35 | $52.01 | 1.0M |
| 2025-05-13 | 51.83 | $52.07 | 1.8M |
| 2025-05-12 | 50.92 | $52.03 | 1.3M |
| 2025-05-09 | 49.79 | $51.98 | 645800 |
| 2025-05-08 | 48.66 | $51.93 | 903723 |
| 2025-05-07 | 50.60 | $52.02 | 816800 |
| 2025-05-06 | 48.66 | $51.93 | 771737 |
| 2025-05-05 | 47.57 | $51.88 | 1.5M |
| 2025-05-02 | 48.95 | $51.95 | 1.5M |
| 2025-05-01 | 48.95 | $51.95 | 1.3M |
| 2025-04-30 | 54.66 | $52.23 | 1.6M |
| 2025-04-29 | 56.22 | $52.30 | 988349 |
| 2025-04-28 | 54.09 | $52.18 | 835000 |
| 2025-04-25 | 53.00 | $52.12 | 1.2M |
| 2025-04-24 | 51.55 | $52.04 | 1.4M |
| 2025-04-23 | 48.33 | $51.87 | 1.1M |
| 2025-04-22 | 45.91 | $51.75 | 823337 |
| 2025-04-21 | 41.59 | $51.55 | 985203 |
| 2025-04-17 | 44.64 | $51.73 | 978011 |
| 2025-04-16 | 40.25 | $51.54 | 1.0M |
| 2025-04-15 | 37.78 | $51.44 | 903721 |
| 2025-04-14 | 35.24 | $51.34 | 1.2M |
| 2025-04-11 | 29.79 | $51.14 | 1.7M |
| 2025-04-10 | 29.51 | $51.13 | 2.1M |
| 2025-04-09 | 36.80 | $51.65 | 2.0M |
| 2025-04-08 | 22.01 | $51.23 | 1.7M |
| 2025-04-07 | 21.17 | $51.21 | 2.8M |
| 2025-04-04 | 28.20 | $51.70 | 3.5M |
| 2025-04-03 | 37.64 | $52.09 | 1.4M |
| 2025-04-02 | 41.35 | $52.20 | 1.1M |
| 2025-04-01 | 41.70 | $52.21 | 927759 |
| 2025-03-31 | 48.42 | $52.38 | 1.3M |
| 2025-03-28 | 46.99 | $52.35 | 1.4M |
| 2025-03-27 | 42.98 | $52.27 | 1.1M |
| 2025-03-26 | 44.17 | $52.30 | 869910 |
| 2025-03-25 | 48.88 | $52.41 | 1.0M |
| 2025-03-24 | 48.88 | $52.41 | 773519 |
| 2025-03-21 | 50.66 | $52.45 | 2.1M |
| 2025-03-20 | 51.10 | $52.46 | 995425 |
| 2025-03-19 | 48.99 | $52.41 | 1.9M |
| 2025-03-18 | 47.71 | $52.38 | 1.7M |
| 2025-03-17 | 44.15 | $52.30 | 2.2M |
| 2025-03-14 | 43.23 | $52.28 | 1.1M |
| 2025-03-13 | 41.40 | $52.24 | 1.6M |
| 2025-03-12 | 43.39 | $52.30 | 1.0M |
| 2025-03-11 | 45.11 | $52.35 | 1.5M |
| 2025-03-10 | 47.62 | $52.42 | 1.6M |
| 2025-03-07 | 48.73 | $52.45 | 1.5M |
| 2025-03-06 | 47.57 | $52.42 | 1.8M |
| 2025-03-05 | 52.02 | $52.54 | 1.4M |
| 2025-03-04 | 53.61 | $52.58 | 1.5M |
| 2025-03-03 | 54.80 | $52.61 | 1.5M |
| 2025-02-28 | 64.31 | $52.82 | 1.5M |
| 2025-02-27 | 61.60 | $52.73 | 2.3M |
| 2025-02-26 | 63.12 | $52.76 | 1.5M |
| 2025-02-25 | 61.62 | $52.71 | 3.1M |
| 2025-02-24 | 61.32 | $52.70 | 1.2M |
| 2025-02-21 | 57.90 | $52.59 | 978709 |
| 2025-02-20 | 55.52 | $52.52 | 1.0M |
| 2025-02-19 | 54.11 | $52.48 | 1.4M |
| 2025-02-18 | 53.41 | $52.46 | 1.6M |
| 2025-02-14 | 54.59 | $52.49 | 1.1M |
| 2025-02-13 | 50.78 | $52.38 | 1.2M |
| 2025-02-12 | 47.75 | $52.30 | 1.2M |
| 2025-02-11 | 50.32 | $52.37 | 1.8M |
| 2025-02-10 | 52.64 | $52.43 | 781200 |
| 2025-02-07 | 50.47 | $52.37 | 1.1M |
| 2025-02-06 | 52.76 | $52.43 | 1.4M |
| 2025-02-05 | 53.15 | $52.44 | 1.2M |
| 2025-02-04 | 48.16 | $52.30 | 1.1M |
| 2025-02-03 | 46.62 | $52.26 | 1.1M |
| 2025-01-31 | 56.14 | $52.50 | 1.3M |
| 2025-01-30 | 57.06 | $52.52 | 934525 |
| 2025-01-29 | 55.32 | $52.47 | 961900 |
| 2025-01-28 | 56.63 | $52.50 | 1.1M |
| 2025-01-27 | 55.28 | $52.46 | 906948 |
| 2025-01-24 | 52.49 | $52.38 | 1.2M |
| 2025-01-23 | 51.04 | $52.34 | 1.3M |
| 2025-01-22 | 51.04 | $52.34 | 1.9M |
| 2025-01-21 | 50.35 | $52.32 | 1.5M |
| 2025-01-17 | 48.29 | $52.26 | 1.2M |
| 2025-01-16 | 45.79 | $52.19 | 1.8M |
| 2025-01-15 | 43.19 | $52.12 | 1.5M |
| 2025-01-14 | 35.15 | $51.93 | 1.9M |
| 2025-01-13 | 33.26 | $51.89 | 1.4M |
| 2025-01-10 | 34.45 | $51.94 | 1.2M |
| 2025-01-08 | 37.79 | $52.07 | 807200 |
| 2025-01-07 | 37.79 | $52.07 | 1.0M |
| 2025-01-06 | 39.39 | $52.13 | 1.1M |
| 2025-01-03 | 38.15 | $52.10 | 921700 |
| 2025-01-02 | 36.92 | $52.07 | 785600 |
| 2024-12-31 | 34.88 | $52.02 | 745321 |
| 2024-12-30 | 34.88 | $52.02 | 974006 |
| 2024-12-27 | 33.72 | $51.99 | 662400 |
| 2024-12-26 | 35.11 | $52.06 | 684200 |
| 2024-12-24 | 32.08 | $51.98 | 565000 |
| 2024-12-23 | 31.32 | $51.96 | 1.2M |
| 2024-12-20 | 32.00 | $52.00 | 1.0M |
| 2024-12-19 | 25.86 | $51.84 | 1.6M |
| 2024-12-18 | 26.87 | $51.91 | 1.4M |
| 2024-12-17 | 47.91 | $52.74 | 1.0M |
| 2024-12-16 | 48.35 | $52.75 | 1.0M |
| 2024-12-13 | 49.63 | $52.78 | 968500 |
| 2024-12-12 | 50.91 | $52.81 | 662943 |
| 2024-12-11 | 53.99 | $52.88 | 673900 |
| 2024-12-10 | 53.22 | $52.86 | 1.1M |
| 2024-12-09 | 54.52 | $52.89 | 1.0M |
| 2024-12-06 | 54.95 | $52.90 | 724000 |
| 2024-12-05 | 52.11 | $52.82 | 937132 |
| 2024-12-04 | 51.01 | $52.79 | 693500 |
| 2024-12-03 | 49.16 | $52.74 | 585910 |
| 2024-12-02 | 48.05 | $52.71 | 1.2M |
| 2024-11-29 | 56.73 | $52.93 | 490630 |
| 2024-11-27 | 53.07 | $52.83 | 990051 |
| 2024-11-26 | 49.84 | $52.75 | 851218 |
| 2024-11-25 | 51.53 | $52.79 | 960100 |
| 2024-11-22 | 44.90 | $52.64 | 634834 |
| 2024-11-21 | 43.43 | $52.61 | 836654 |
| 2024-11-20 | 43.43 | $52.61 | 1.7M |
| 2024-11-19 | 44.87 | $52.65 | 1.2M |
| 2024-11-18 | 42.61 | $52.60 | 884100 |
| 2024-11-15 | 40.76 | $52.56 | 894906 |
| 2024-11-14 | 39.37 | $52.53 | 947700 |
| 2024-11-13 | 40.27 | $52.56 | 682100 |
| 2024-11-12 | 39.83 | $52.55 | 1.0M |
| 2024-11-11 | 42.47 | $52.64 | 896110 |
| 2024-11-08 | 44.66 | $52.71 | 1.6M |
| 2024-11-07 | 42.66 | $52.66 | 851400 |
| 2024-11-06 | 33.51 | $52.46 | 715247 |
| 2024-11-05 | 35.68 | $52.54 | 564720 |
| 2024-11-04 | 33.11 | $52.49 | 724700 |
| 2024-11-01 | 29.37 | $52.42 | 813500 |
| 2024-10-31 | 37.30 | $52.70 | 598217 |
| 2024-10-30 | 39.47 | $52.76 | 852302 |
| 2024-10-29 | 40.59 | $52.79 | 538845 |
| 2024-10-28 | 40.59 | $52.79 | 689803 |
| 2024-10-25 | 40.59 | $52.79 | 1.3M |
| 2024-10-24 | 41.60 | $52.82 | 798577 |
| 2024-10-23 | 38.18 | $52.75 | 655800 |
| 2024-10-22 | 40.78 | $52.83 | 1.0M |
| 2024-10-21 | 42.13 | $52.87 | 636400 |
| 2024-10-18 | 47.81 | $53.02 | 527800 |
| 2024-10-17 | 44.50 | $52.95 | 1.1M |
| 2024-10-16 | 46.50 | $53.00 | 773400 |
| 2024-10-15 | 44.11 | $52.95 | 735965 |
| 2024-10-14 | 43.14 | $52.93 | 508851 |
| 2024-10-11 | 41.71 | $52.90 | 586648 |
| 2024-10-10 | 40.27 | $52.87 | 909000 |
| 2024-10-09 | 39.81 | $52.86 | 814518 |
| 2024-10-08 | 40.72 | $52.89 | 1.1M |
| 2024-10-07 | 40.28 | $52.88 | 1.0M |
| 2024-10-04 | 42.96 | $52.97 | 955995 |
| 2024-10-03 | 46.91 | $53.09 | 1.1M |
| 2024-10-02 | 49.82 | $53.17 | 827552 |
| 2024-10-01 | 50.94 | $53.20 | 1.5M |
| 2024-09-30 | 66.63 | $53.53 | 978829 |
| 2024-09-27 | 67.83 | $53.55 | 833584 |
| 2024-09-26 | 65.46 | $53.47 | 1.4M |
| 2024-09-25 | 64.85 | $53.45 | 1.0M |
| 2024-09-24 | 68.31 | $53.51 | 1.1M |
| 2024-09-23 | 67.20 | $53.47 | 880124 |
| 2024-09-20 | 68.92 | $53.50 | 557905 |
| 2024-09-19 | 68.67 | $53.49 | 1.1M |
| 2024-09-18 | 66.03 | $53.39 | 2.5M |
| 2024-09-17 | 68.78 | $53.44 | 1.4M |
| 2024-09-16 | 68.02 | $53.41 | 1.3M |
| 2024-09-13 | 66.47 | $53.35 | 2.5M |
| 2024-09-12 | 63.69 | $53.25 | 1.0M |
| 2024-09-11 | 62.20 | $53.20 | 842000 |
| 2024-09-10 | 61.90 | $53.19 | 977737 |
| 2024-09-09 | 62.36 | $53.20 | 1.6M |
| 2024-09-06 | 60.68 | $53.14 | 2.0M |
| 2024-09-05 | 58.62 | $53.07 | 19.0M |
| 2024-09-04 | 58.02 | $53.05 | 807274 |
| 2024-09-03 | 55.27 | $52.96 | 630038 |
| 2024-08-30 | 65.74 | $53.19 | 451647 |
| 2024-08-29 | 65.74 | $53.19 | 457800 |
| 2024-08-28 | 66.24 | $53.20 | 682100 |
| 2024-08-27 | 68.68 | $53.25 | 450859 |
| 2024-08-26 | 67.78 | $53.21 | 474200 |
| 2024-08-23 | 67.55 | $53.20 | 413232 |
| 2024-08-22 | 64.02 | $53.05 | 357447 |
| 2024-08-21 | 68.26 | $53.14 | 1.3M |
| 2024-08-20 | 67.81 | $53.12 | 682700 |
| 2024-08-19 | 65.97 | $53.04 | 750716 |
| 2024-08-16 | 64.78 | $52.99 | 697729 |
| 2024-08-15 | 62.54 | $52.90 | 718034 |
| 2024-08-14 | 64.27 | $52.94 | 896700 |
| 2024-08-13 | 62.54 | $52.87 | 851028 |
| 2024-08-12 | 59.35 | $52.75 | 248346 |
| 2024-08-09 | 58.23 | $52.71 | 572344 |
| 2024-08-08 | 55.28 | $52.61 | 330532 |
| 2024-08-07 | 53.73 | $52.56 | 846507 |
| 2024-08-06 | 53.12 | $52.54 | 605326 |
| 2024-08-05 | 55.58 | $52.61 | 777496 |
| 2024-08-02 | 62.25 | $52.78 | 641500 |
| 2024-08-01 | 60.11 | $52.70 | 624923 |
| 2024-07-31 | 67.87 | $52.87 | 468112 |
| 2024-07-30 | 63.67 | $52.71 | 385400 |
| 2024-07-29 | 62.81 | $52.68 | 485313 |
| 2024-07-26 | 61.95 | $52.65 | 419952 |
| 2024-07-25 | 58.28 | $52.53 | 388316 |
| 2024-07-24 | 57.31 | $52.50 | 467500 |
| 2024-07-23 | 59.97 | $52.56 | 339730 |
| 2024-07-22 | 59.07 | $52.53 | 429300 |
| 2024-07-19 | 58.47 | $52.51 | 180339 |
| 2024-07-18 | 60.13 | $52.55 | 294711 |
| 2024-07-17 | 63.56 | $52.63 | 1.4M |
| 2024-07-16 | 63.32 | $52.62 | 361015 |
| 2024-07-15 | 60.77 | $52.52 | 561101 |
| 2024-07-12 | 61.18 | $52.53 | 388105 |
| 2024-07-11 | 59.65 | $52.47 | 415000 |
| 2024-07-10 | 55.51 | $52.32 | 471834 |
| 2024-07-09 | 54.01 | $52.27 | 1.0M |
| 2024-07-08 | 54.01 | $52.27 | 493100 |
| 2024-07-05 | 54.01 | $52.27 | 335600 |
| 2024-07-03 | 48.68 | $52.09 | 222700 |
| 2024-07-02 | 43.87 | $51.95 | 459245 |
| 2024-07-01 | 42.41 | $51.91 | 377337 |
| 2024-06-28 | 51.70 | $52.20 | 323300 |
| 2024-06-27 | 55.69 | $52.30 | 497647 |
| 2024-06-26 | 53.65 | $52.24 | 405500 |
| 2024-06-25 | 56.97 | $52.32 | 302700 |
| 2024-06-24 | 55.67 | $52.28 | 353419 |
| 2024-06-21 | 55.35 | $52.27 | 285020 |
| 2024-06-20 | 54.08 | $52.23 | 477700 |
| 2024-06-18 | 54.82 | $52.25 | 763239 |
| 2024-06-17 | 52.02 | $52.16 | 566600 |
| 2024-06-14 | 51.38 | $52.14 | 444300 |
| 2024-06-13 | 54.47 | $52.23 | 434356 |
| 2024-06-12 | 53.59 | $52.20 | 436500 |
| 2024-06-11 | 48.88 | $52.05 | 692404 |
| 2024-06-10 | 46.47 | $51.98 | 249500 |
| 2024-06-07 | 48.32 | $52.04 | 996300 |
| 2024-06-06 | 54.52 | $52.22 | 1.4M |
| 2024-06-05 | 53.90 | $52.20 | 471346 |
| 2024-06-04 | 51.36 | $52.12 | 365203 |
| 2024-06-03 | 49.37 | $52.06 | 204700 |
| 2024-05-31 | 54.29 | $52.20 | 273311 |
| 2024-05-30 | 50.62 | $52.09 | 255400 |
| 2024-05-29 | 48.85 | $52.04 | 269400 |
| 2024-05-28 | 52.42 | $52.14 | 543000 |
| 2024-05-24 | 54.70 | $52.20 | 222579 |
| 2024-05-23 | 52.75 | $52.14 | 562000 |
| 2024-05-22 | 56.20 | $52.23 | 293012 |
| 2024-05-21 | 57.80 | $52.27 | 524300 |
| 2024-05-20 | 56.93 | $52.24 | 290419 |
| 2024-05-17 | 57.30 | $52.25 | 447641 |
| 2024-05-16 | 56.48 | $52.22 | 341300 |
| 2024-05-15 | 59.36 | $52.30 | 418200 |
| 2024-05-14 | 54.08 | $52.11 | 226929 |
| 2024-05-13 | 51.57 | $52.03 | 301017 |
| 2024-05-10 | 50.93 | $52.01 | 618700 |
| 2024-05-09 | 52.24 | $52.05 | 1.3M |
| 2024-05-08 | 51.35 | $52.02 | 318230 |
| 2024-05-07 | 52.27 | $52.05 | 431245 |
| 2024-05-06 | 51.44 | $52.02 | 286100 |
| 2024-05-03 | 49.78 | $51.96 | 387404 |
| 2024-05-02 | 45.33 | $51.81 | 256629 |
| 2024-05-01 | 38.80 | $51.62 | 316200 |
| 2024-04-30 | 43.76 | $51.81 | 366718 |
| 2024-04-29 | 46.75 | $51.91 | 235000 |
| 2024-04-26 | 43.84 | $51.83 | 202641 |
| 2024-04-25 | 42.34 | $51.79 | 221932 |
| 2024-04-24 | 44.60 | $51.87 | 222677 |
| 2024-04-23 | 46.98 | $51.95 | 1.1M |
| 2024-04-22 | 44.15 | $51.87 | 477116 |
| 2024-04-19 | 38.26 | $51.72 | 174100 |
| 2024-04-18 | 34.77 | $51.64 | 280900 |
| 2024-04-17 | 34.33 | $51.63 | 412800 |
| 2024-04-16 | 33.05 | $51.60 | 313400 |
| 2024-04-15 | 36.19 | $51.74 | 457100 |
| 2024-04-12 | 39.23 | $51.86 | 316300 |
| 2024-04-11 | 40.30 | $51.90 | 325737 |
| 2024-04-10 | 39.52 | $51.88 | 2.4M |
| 2024-04-09 | 48.64 | $52.18 | 286600 |
| 2024-04-08 | 45.02 | $52.09 | 251128 |
| 2024-04-05 | 45.36 | $52.10 | 387338 |
| 2024-04-04 | 46.69 | $52.14 | 406700 |
| 2024-04-03 | 45.93 | $52.12 | 350908 |
| 2024-04-02 | 45.20 | $52.10 | 481100 |
| 2024-04-01 | 45.49 | $52.11 | 369400 |
| 2024-03-28 | 58.01 | $52.46 | 556233 |
| 2024-03-27 | 58.01 | $52.46 | 347700 |
| 2024-03-26 | 54.81 | $52.36 | 406748 |
| 2024-03-25 | 54.48 | $52.35 | 353500 |
| 2024-03-22 | 57.26 | $52.42 | 498100 |
| 2024-03-21 | 55.72 | $52.37 | 709141 |
| 2024-03-20 | 56.50 | $52.39 | 826000 |
| 2024-03-19 | 52.09 | $52.25 | 546500 |
| 2024-03-18 | 50.38 | $52.20 | 571900 |
| 2024-03-15 | 50.72 | $52.21 | 2.0M |
| 2024-03-14 | 50.72 | $52.21 | 12.8M |
| 2024-03-13 | 57.04 | $52.39 | 308100 |
| 2024-03-12 | 55.58 | $52.34 | 251600 |
| 2024-03-11 | 55.94 | $52.35 | 257208 |
| 2024-03-08 | 56.64 | $52.37 | 276207 |
| 2024-03-07 | 54.76 | $52.30 | 776100 |
| 2024-03-06 | 53.10 | $52.24 | 507500 |
| 2024-03-05 | 50.22 | $52.14 | 352302 |
| 2024-03-04 | 49.63 | $52.12 | 707886 |
| 2024-03-01 | 50.20 | $52.14 | 658939 |
| 2024-02-29 | 52.46 | $52.22 | 252101 |
| 2024-02-28 | 52.74 | $52.23 | 277524 |
| 2024-02-27 | 52.00 | $52.20 | 233900 |
| 2024-02-26 | 53.59 | $52.26 | 779400 |
| 2024-02-23 | 55.19 | $52.32 | 240300 |
| 2024-02-22 | 53.43 | $52.24 | 319115 |
| 2024-02-21 | 52.32 | $52.19 | 328900 |
| 2024-02-20 | 53.78 | $52.25 | 191329 |
| 2024-02-16 | 52.08 | $52.17 | 342300 |
| 2024-02-15 | 54.21 | $52.26 | 761517 |
| 2024-02-14 | 52.58 | $52.18 | 275400 |
| 2024-02-13 | 46.69 | $51.92 | 511222 |
| 2024-02-12 | 56.41 | $52.30 | 281400 |
| 2024-02-09 | 56.41 | $52.30 | 246700 |
| 2024-02-08 | 54.85 | $52.23 | 291008 |
| 2024-02-07 | 55.39 | $52.25 | 606300 |
| 2024-02-06 | 58.68 | $52.37 | 371048 |
| 2024-02-05 | 54.15 | $52.16 | 432947 |
| 2024-02-02 | 59.45 | $52.34 | 1.2M |
| 2024-02-01 | 68.27 | $52.59 | 508000 |
| 2024-01-31 | 66.57 | $52.50 | 579045 |
| 2024-01-30 | 64.79 | $52.41 | 605425 |
| 2024-01-29 | 65.90 | $52.44 | 593200 |
| 2024-01-26 | 63.73 | $52.33 | 2.4M |
| 2024-01-25 | 62.27 | $52.26 | 11.1M |
| 2024-01-24 | 59.39 | $52.13 | 291502 |
| 2024-01-23 | 58.47 | $52.09 | 233018 |
| 2024-01-22 | 62.17 | $52.20 | 320400 |
| 2024-01-19 | 61.32 | $52.16 | 84944 |
| 2024-01-18 | 60.05 | $52.10 | 353100 |
| 2024-01-17 | 63.70 | $52.21 | 1.5M |
| 2024-01-16 | 64.04 | $52.22 | 188737 |
| 2024-01-12 | 67.42 | $52.32 | 108524 |
| 2024-01-11 | 64.77 | $52.17 | 120800 |
| 2024-01-10 | 62.45 | $52.05 | 77000 |
| 2024-01-09 | 60.60 | $51.96 | 125900 |
| 2024-01-08 | 60.91 | $51.97 | 114100 |
| 2024-01-05 | 60.12 | $51.93 | 107200 |
| 2024-01-04 | 59.34 | $51.89 | 74503 |
| 2024-01-03 | 60.18 | $51.92 | 82000 |
| 2024-01-02 | 63.31 | $52.03 | 87545 |
| 2023-12-29 | 70.95 | $52.27 | 209000 |
| 2023-12-28 | 70.09 | $52.21 | 91438 |
| 2023-12-27 | 73.17 | $52.30 | 130047 |
| 2023-12-26 | 71.17 | $52.15 | 221636 |
| 2023-12-22 | 69.88 | $52.06 | 122600 |
| 2023-12-21 | 71.22 | $52.10 | 78111 |
| 2023-12-20 | 69.71 | $51.99 | 650135 |
| 2023-12-19 | 69.57 | $51.98 | 104916 |
| 2023-12-18 | 67.75 | $51.85 | 139700 |
| 2023-12-15 | 68.35 | $51.87 | 155000 |
| 2023-12-14 | 71.96 | $51.99 | 175100 |
| 2023-12-13 | 72.26 | $52.00 | 68225 |
| 2023-12-12 | 66.51 | $51.57 | 60323 |
| 2023-12-11 | 64.56 | $51.45 | 64840 |
| 2023-12-08 | 66.08 | $51.50 | 217333 |
| 2023-12-07 | 69.84 | $51.62 | 125600 |
| 2023-12-06 | 69.15 | $51.57 | 107810 |
| 2023-12-05 | 68.03 | $51.49 | 105600 |
| 2023-12-04 | 66.89 | $51.41 | 150735 |
| 2023-12-01 | 69.84 | $51.51 | 51831 |
| 2023-11-30 | 66.31 | $51.26 | 77900 |
| 2023-11-29 | 68.76 | $51.34 | 70100 |
| 2023-11-28 | 66.08 | $51.16 | 67217 |
| 2023-11-27 | 63.78 | $51.02 | 2.4M |
| 2023-11-24 | 61.85 | $50.91 | 23800 |
| 2023-11-22 | 61.32 | $50.88 | 59523 |
| 2023-11-21 | 61.86 | $50.90 | 86712 |
| 2023-11-20 | 62.66 | $50.93 | 53400 |
| 2023-11-17 | 62.92 | $50.94 | 299600 |
| 2023-11-16 | 58.92 | $50.69 | 135200 |
| 2023-11-15 | 58.23 | $50.65 | 419900 |
| 2023-11-14 | 63.79 | $50.87 | 77100 |
| 2023-11-13 | 54.39 | $50.37 | 70300 |
| 2023-11-10 | 53.00 | $50.31 | 72381 |
| 2023-11-09 | 54.58 | $50.37 | 85844 |
| 2023-11-08 | 59.35 | $50.54 | 76627 |
| 2023-11-07 | 56.37 | $50.40 | 78600 |
| 2023-11-06 | 56.37 | $50.40 | 198300 |
| 2023-11-03 | 60.67 | $50.55 | 132337 |
| 2023-11-02 | 54.76 | $50.28 | 219698 |
| 2023-11-01 | 48.50 | $50.05 | 63632 |
| 2023-10-31 | 51.44 | $50.15 | 168100 |
| 2023-10-30 | 48.48 | $50.05 | 139568 |
| 2023-10-27 | 41.33 | $49.84 | 22200 |
| 2023-10-26 | 37.81 | $49.75 | 40500 |
| 2023-10-25 | 37.02 | $49.73 | 11000 |
| 2023-10-24 | 37.02 | $49.73 | 31217 |
| 2023-10-23 | 37.02 | $49.73 | 35536 |
| 2023-10-20 | 36.67 | $49.72 | 22715 |
| 2023-10-19 | 30.07 | $49.54 | 20509 |
| 2023-10-18 | 31.45 | $49.62 | 10927 |
| 2023-10-17 | 33.46 | $49.73 | 19700 |
| 2023-10-16 | 36.93 | $49.90 | 18100 |
| 2023-10-13 | 37.15 | $49.91 | 17015 |
| 2023-10-12 | 38.87 | $49.99 | 21900 |
| 2023-10-11 | 41.37 | $50.10 | 34335 |
| 2023-10-10 | 42.08 | $50.13 | 29100 |
| 2023-10-09 | 39.47 | $50.05 | 10100 |
| 2023-10-06 | 35.33 | $49.93 | 21800 |
| 2023-10-05 | 35.72 | $49.95 | 34100 |
| 2023-10-04 | 33.65 | $49.89 | 44300 |
| 2023-10-03 | 31.19 | $49.82 | 74049 |
| 2023-10-02 | 35.07 | $50.04 | 31600 |
| 2023-09-29 | 44.66 | $50.44 | 68300 |
| 2023-09-28 | 44.66 | $50.44 | 69217 |
| 2023-09-27 | 41.02 | $50.34 | 18839 |
| 2023-09-26 | 42.89 | $50.41 | 14733 |
| 2023-09-25 | 44.27 | $50.46 | 15700 |
| 2023-09-22 | 47.13 | $50.56 | 14047 |
| 2023-09-21 | 44.75 | $50.49 | 40038 |
| 2023-09-20 | 47.67 | $50.59 | 12300 |
| 2023-09-19 | 47.34 | $50.58 | 27032 |
| 2023-09-18 | 50.95 | $50.70 | 34502 |
| 2023-09-15 | 50.95 | $50.70 | 13100 |
| 2023-09-14 | 53.09 | $50.77 | 29900 |
| 2023-09-13 | 51.15 | $50.70 | 17400 |
| 2023-09-12 | 49.44 | $50.64 | 16938 |
| 2023-09-11 | 48.59 | $50.61 | 92228 |
| 2023-09-08 | 49.11 | $50.63 | 8600 |
| 2023-09-07 | 48.05 | $50.59 | 18139 |
| 2023-09-06 | 44.75 | $50.47 | 21925 |
| 2023-09-05 | 46.38 | $50.54 | 31800 |
| 2023-09-01 | 50.37 | $50.70 | 28320 |
| 2023-08-31 | 56.74 | $50.92 | 13200 |
| 2023-08-30 | 55.27 | $50.86 | 10200 |
| 2023-08-29 | 55.03 | $50.85 | 20300 |
| 2023-08-28 | 51.82 | $50.72 | 20908 |
| 2023-08-25 | 50.00 | $50.65 | 17900 |
| 2023-08-24 | 49.21 | $50.62 | 19900 |
| 2023-08-23 | 53.46 | $50.78 | 109301 |
| 2023-08-22 | 45.01 | $50.48 | 25400 |
| 2023-08-21 | 41.30 | $50.37 | 24034 |
| 2023-08-18 | 45.25 | $50.52 | 26600 |
| 2023-08-17 | 43.89 | $50.48 | 40300 |
| 2023-08-16 | 46.07 | $50.56 | 42400 |
| 2023-08-15 | 46.07 | $50.56 | 33301 |
| 2023-08-14 | 49.98 | $50.70 | 95900 |
| 2023-08-11 | 50.86 | $50.73 | 14200 |
| 2023-08-10 | 51.44 | $50.75 | 14000 |
| 2023-08-09 | 52.28 | $50.78 | 12501 |
| 2023-08-08 | 51.78 | $50.76 | 20850 |
| 2023-08-07 | 50.04 | $50.69 | 26100 |
| 2023-08-04 | 50.29 | $50.70 | 16547 |
| 2023-08-03 | 46.01 | $50.53 | 7800 |
| 2023-08-02 | 48.33 | $50.63 | 12900 |
| 2023-08-01 | 50.02 | $50.70 | 60600 |
| 2023-07-31 | 59.92 | $51.05 | 18039 |
| 2023-07-28 | 59.92 | $51.05 | 20091 |
| 2023-07-27 | 56.59 | $50.90 | 102300 |
| 2023-07-26 | 60.40 | $51.02 | 26800 |
| 2023-07-25 | 58.17 | $50.92 | 16300 |
| 2023-07-24 | 57.72 | $50.90 | 33100 |
| 2023-07-21 | 57.28 | $50.88 | 21200 |
| 2023-07-20 | 55.53 | $50.80 | 16110 |
| 2023-07-19 | 62.19 | $51.02 | 227751 |
| 2023-07-18 | 61.19 | $50.97 | 24800 |
| 2023-07-17 | 59.34 | $50.88 | 23900 |
| 2023-07-14 | 57.41 | $50.79 | 12300 |
| 2023-07-13 | 60.75 | $50.90 | 16512 |
| 2023-07-12 | 56.61 | $50.71 | 18200 |
| 2023-07-11 | 48.75 | $50.42 | 17045 |
| 2023-07-10 | 46.20 | $50.34 | 13645 |
| 2023-07-07 | 43.88 | $50.27 | 20700 |
| 2023-07-06 | 42.88 | $50.24 | 422400 |
| 2023-07-05 | 48.36 | $50.44 | 27009 |
| 2023-07-03 | 51.15 | $50.53 | 37700 |
| 2023-06-30 | 59.92 | $50.77 | 15000 |
| 2023-06-29 | 56.04 | $50.64 | 17000 |
| 2023-06-28 | 60.77 | $50.75 | 28600 |
| 2023-06-27 | 56.67 | $50.62 | 18300 |
| 2023-06-26 | 55.99 | $50.60 | 15700 |
| 2023-06-23 | 56.41 | $50.61 | 11100 |
| 2023-06-22 | 54.81 | $50.56 | 15800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.31
2026-07-17
Close Price
$52.14
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.31 | $52.14 | 1.4M |
| 2026-07-16 | -59.18 | $52.17 | 1.4M |
| 2026-07-15 | -53.06 | $52.20 | 2.3M |
| 2026-07-14 | -89.80 | $52.02 | 1.4M |
| 2026-07-13 | -93.88 | $52.00 | 2.6M |
| 2026-07-10 | -60.87 | $52.18 | 1.2M |
| 2026-07-09 | -76.09 | $52.11 | 1.3M |
| 2026-07-08 | -72.55 | $52.09 | 1.6M |
| 2026-07-07 | -49.06 | $52.20 | 1.4M |
| 2026-07-06 | -39.62 | $52.25 | 1.2M |
| 2026-07-02 | -62.26 | $52.13 | 1.4M |
| 2026-07-01 | -64.15 | $52.12 | 1.5M |
| 2026-06-30 | -22.64 | $52.34 | 3.5M |
| 2026-06-29 | 0.00 | $52.44 | 1.1M |
| 2026-06-26 | -10.00 | $52.38 | 1.2M |
| 2026-06-25 | -8.00 | $52.39 | 1.2M |
| 2026-06-24 | -18.37 | $52.33 | 1.7M |
| 2026-06-23 | -22.45 | $52.31 | 1.5M |
| 2026-06-22 | -28.57 | $52.28 | 1.7M |
| 2026-06-18 | -26.53 | $52.29 | 1.6M |
| 2026-06-17 | -27.45 | $52.28 | 2.3M |
| 2026-06-16 | -11.11 | $52.36 | 1.7M |
| 2026-06-15 | -20.37 | $52.31 | 1.7M |
| 2026-06-12 | -35.19 | $52.23 | 2.5M |
| 2026-06-11 | -48.15 | $52.16 | 2.0M |
| 2026-06-10 | -77.78 | $52.00 | 1.6M |
| 2026-06-09 | -70.37 | $52.04 | 1.6M |
| 2026-06-08 | -85.19 | $51.96 | 1.9M |
| 2026-06-05 | -74.07 | $52.02 | 1.9M |
| 2026-06-04 | -55.56 | $52.12 | 1.7M |
| 2026-06-03 | -57.41 | $52.11 | 2.2M |
| 2026-06-02 | -46.30 | $52.17 | 1.7M |
| 2026-06-01 | -55.56 | $52.12 | 2.4M |
| 2026-05-29 | -9.26 | $52.37 | 5.7M |
| 2026-05-28 | -17.65 | $52.30 | 35.1M |
| 2026-05-27 | -7.84 | $52.35 | 1.7M |
| 2026-05-26 | -26.42 | $52.27 | 2.1M |
| 2026-05-22 | -50.00 | $52.19 | 1.6M |
| 2026-05-21 | -53.23 | $52.17 | 1.6M |
| 2026-05-20 | -66.13 | $52.09 | 2.0M |
| 2026-05-19 | -93.75 | $51.92 | 1.4M |
| 2026-05-18 | -93.44 | $52.00 | 1.8M |
| 2026-05-15 | -88.89 | $52.07 | 2.4M |
| 2026-05-14 | -66.67 | $52.21 | 1.9M |
| 2026-05-13 | -60.32 | $52.25 | 1.6M |
| 2026-05-12 | -61.90 | $52.24 | 5.9M |
| 2026-05-11 | -50.79 | $52.31 | 1.3M |
| 2026-05-08 | -42.86 | $52.36 | 1.5M |
| 2026-05-07 | -58.73 | $52.26 | 1.5M |
| 2026-05-06 | -53.97 | $52.29 | 1.8M |
| 2026-05-05 | -84.13 | $52.10 | 1.6M |
| 2026-05-04 | -65.88 | $52.07 | 2.2M |
| 2026-05-01 | -56.47 | $52.15 | 2.4M |
| 2026-04-30 | -37.65 | $52.31 | 1.6M |
| 2026-04-29 | -45.88 | $52.24 | 1.6M |
| 2026-04-28 | -31.76 | $52.36 | 1.7M |
| 2026-04-27 | -17.39 | $52.47 | 1.4M |
| 2026-04-24 | -15.69 | $52.47 | 1.6M |
| 2026-04-23 | -21.57 | $52.41 | 1.7M |
| 2026-04-22 | -14.71 | $52.48 | 1.8M |
| 2026-04-21 | -19.61 | $52.43 | 1.6M |
| 2026-04-20 | -5.88 | $52.57 | 1.3M |
| 2026-04-17 | -11.76 | $52.51 | 1.8M |
| 2026-04-16 | -3.61 | $52.41 | 2.9M |
| 2026-04-15 | -1.25 | $52.40 | 1.5M |
| 2026-04-14 | -3.85 | $52.36 | 2.1M |
| 2026-04-13 | -5.97 | $52.24 | 1.4M |
| 2026-04-10 | -11.94 | $52.20 | 1.3M |
| 2026-04-09 | -10.45 | $52.21 | 1.7M |
| 2026-04-08 | -40.23 | $52.13 | 2.2M |
| 2026-04-07 | -69.90 | $51.92 | 2.8M |
| 2026-04-06 | -70.87 | $51.91 | 1.4M |
| 2026-04-02 | -70.87 | $51.91 | 1.4M |
| 2026-04-01 | -78.70 | $51.84 | 3.3M |
| 2026-03-31 | -72.41 | $51.93 | 3.9M |
| 2026-03-30 | -88.19 | $51.76 | 3.9M |
| 2026-03-27 | -97.78 | $51.64 | 2.6M |
| 2026-03-26 | -100.00 | $51.71 | 2.0M |
| 2026-03-25 | -86.45 | $51.95 | 2.5M |
| 2026-03-24 | -96.77 | $51.79 | 2.5M |
| 2026-03-23 | -89.68 | $51.90 | 2.9M |
| 2026-03-20 | -98.06 | $51.77 | 2.9M |
| 2026-03-19 | -87.14 | $52.07 | 4.6M |
| 2026-03-18 | -93.89 | $52.06 | 2.1M |
| 2026-03-17 | -82.44 | $52.21 | 2.7M |
| 2026-03-16 | -87.79 | $52.14 | 3.0M |
| 2026-03-13 | -96.95 | $52.02 | 4.1M |
| 2026-03-12 | -95.04 | $52.14 | 18.2M |
| 2026-03-11 | -86.27 | $52.41 | 1.8M |
| 2026-03-10 | -76.47 | $52.51 | 1.7M |
| 2026-03-09 | -75.49 | $52.52 | 2.0M |
| 2026-03-06 | -89.13 | $52.47 | 2.2M |
| 2026-03-05 | -93.06 | $52.62 | 2.6M |
| 2026-03-04 | -85.94 | $52.74 | 1.6M |
| 2026-03-03 | -71.88 | $52.83 | 2.1M |
| 2026-03-02 | -75.00 | $52.96 | 3.7M |
| 2026-02-27 | -6.82 | $53.26 | 1.6M |
| 2026-02-26 | 0.00 | $53.28 | 1.4M |
| 2026-02-25 | -2.50 | $53.24 | 1.7M |
| 2026-02-24 | -5.00 | $53.23 | 3.0M |
| 2026-02-23 | -2.50 | $53.24 | 1.7M |
| 2026-02-20 | -5.71 | $53.18 | 1.3M |
| 2026-02-19 | -2.86 | $53.19 | 1.6M |
| 2026-02-18 | -11.43 | $53.16 | 3.4M |
| 2026-02-17 | 0.00 | $53.19 | 1.8M |
| 2026-02-13 | -2.78 | $53.17 | 1.5M |
| 2026-02-12 | -12.12 | $53.11 | 1.8M |
| 2026-02-11 | -27.27 | $53.06 | 4.1M |
| 2026-02-10 | -21.21 | $53.08 | 2.0M |
| 2026-02-09 | -48.48 | $52.99 | 1.8M |
| 2026-02-06 | -54.55 | $52.97 | 2.2M |
| 2026-02-05 | -66.67 | $52.93 | 2.0M |
| 2026-02-04 | -87.88 | $52.86 | 2.2M |
| 2026-02-03 | -84.85 | $52.87 | 2.3M |
| 2026-02-02 | -73.53 | $52.90 | 1.7M |
| 2026-01-30 | -5.00 | $53.13 | 1.6M |
| 2026-01-29 | -5.13 | $53.12 | 1.6M |
| 2026-01-28 | -5.26 | $53.11 | 1.5M |
| 2026-01-27 | -5.41 | $53.10 | 2.3M |
| 2026-01-26 | -6.06 | $53.06 | 1.6M |
| 2026-01-23 | -10.81 | $53.01 | 1.9M |
| 2026-01-22 | -22.22 | $52.95 | 1.7M |
| 2026-01-21 | -22.22 | $52.95 | 2.2M |
| 2026-01-20 | -46.67 | $52.84 | 2.2M |
| 2026-01-16 | -24.49 | $52.97 | 2.1M |
| 2026-01-15 | -16.33 | $53.01 | 5.4M |
| 2026-01-14 | -12.24 | $53.03 | 1.8M |
| 2026-01-13 | -24.49 | $52.97 | 1.9M |
| 2026-01-12 | -28.57 | $52.95 | 1.3M |
| 2026-01-09 | -30.61 | $52.94 | 1.8M |
| 2026-01-08 | -44.90 | $52.87 | 2.3M |
| 2026-01-07 | -38.78 | $52.90 | 1.7M |
| 2026-01-06 | -38.78 | $52.90 | 3.6M |
| 2026-01-05 | -48.98 | $52.85 | 3.5M |
| 2026-01-02 | -63.27 | $52.78 | 1.4M |
| 2025-12-31 | -65.31 | $52.77 | 1.2M |
| 2025-12-30 | -57.14 | $52.81 | 1.6M |
| 2025-12-29 | -63.27 | $52.78 | 1.1M |
| 2025-12-26 | -80.49 | $52.76 | 1.1M |
| 2025-12-24 | -81.71 | $52.75 | 1.3M |
| 2025-12-23 | -92.68 | $52.66 | 1.7M |
| 2025-12-22 | -96.25 | $52.65 | 1.7M |
| 2025-12-19 | -98.72 | $52.65 | 1.4M |
| 2025-12-18 | -59.32 | $53.07 | 2.7M |
| 2025-12-17 | -67.80 | $53.02 | 3.7M |
| 2025-12-16 | -74.58 | $52.98 | 1.8M |
| 2025-12-15 | -81.36 | $52.94 | 1.4M |
| 2025-12-12 | -84.75 | $52.92 | 2.1M |
| 2025-12-11 | -77.97 | $52.96 | 1.7M |
| 2025-12-10 | -79.66 | $52.95 | 2.8M |
| 2025-12-09 | -96.55 | $52.86 | 2.1M |
| 2025-12-08 | -94.64 | $52.89 | 1.7M |
| 2025-12-05 | -86.54 | $52.97 | 1.9M |
| 2025-12-04 | -82.69 | $52.99 | 1.6M |
| 2025-12-03 | -75.00 | $53.03 | 1.7M |
| 2025-12-02 | -83.93 | $52.95 | 1.5M |
| 2025-12-01 | -89.29 | $52.92 | 1.4M |
| 2025-11-28 | -10.71 | $53.36 | 796700 |
| 2025-11-26 | 0.00 | $53.35 | 1.7M |
| 2025-11-25 | -32.31 | $53.30 | 1.7M |
| 2025-11-24 | -49.23 | $53.19 | 1.1M |
| 2025-11-21 | -55.38 | $53.15 | 1.9M |
| 2025-11-20 | -78.46 | $53.00 | 1.5M |
| 2025-11-19 | -78.46 | $53.00 | 1.9M |
| 2025-11-18 | -80.00 | $52.99 | 1.7M |
| 2025-11-17 | -80.00 | $52.99 | 1.5M |
| 2025-11-14 | -72.31 | $53.04 | 1.3M |
| 2025-11-13 | -67.69 | $53.07 | 2.0M |
| 2025-11-12 | -49.23 | $53.19 | 1.5M |
| 2025-11-11 | -46.15 | $53.21 | 1.2M |
| 2025-11-10 | -60.00 | $53.12 | 1.5M |
| 2025-11-07 | -67.69 | $53.07 | 2.0M |
| 2025-11-06 | -72.31 | $53.04 | 1.2M |
| 2025-11-05 | -80.00 | $52.99 | 1.9M |
| 2025-11-04 | -73.85 | $53.03 | 1.9M |
| 2025-11-03 | -81.97 | $53.01 | 1.8M |
| 2025-10-31 | -40.98 | $53.26 | 1.6M |
| 2025-10-30 | -37.70 | $53.28 | 2.1M |
| 2025-10-29 | -26.23 | $53.35 | 1.9M |
| 2025-10-28 | -1.64 | $53.50 | 1.8M |
| 2025-10-27 | 0.00 | $53.50 | 2.5M |
| 2025-10-24 | 0.00 | $53.42 | 1.5M |
| 2025-10-23 | -10.00 | $53.35 | 1.2M |
| 2025-10-22 | -6.00 | $53.37 | 1.3M |
| 2025-10-21 | -8.00 | $53.36 | 1.6M |
| 2025-10-20 | -4.65 | $53.31 | 2.3M |
| 2025-10-17 | -23.26 | $53.23 | 1.7M |
| 2025-10-16 | -22.73 | $53.24 | 2.3M |
| 2025-10-15 | -40.43 | $53.18 | 2.3M |
| 2025-10-14 | -60.34 | $53.13 | 1.7M |
| 2025-10-13 | -72.41 | $53.06 | 1.0M |
| 2025-10-10 | -100.00 | $52.90 | 1.8M |
| 2025-10-09 | -90.74 | $52.99 | 1.6M |
| 2025-10-08 | -82.35 | $53.06 | 2.1M |
| 2025-10-07 | -74.51 | $53.10 | 1.9M |
| 2025-10-06 | -79.17 | $53.10 | 1.5M |
| 2025-10-03 | -72.92 | $53.13 | 1.8M |
| 2025-10-02 | -75.00 | $53.15 | 2.0M |
| 2025-10-01 | -63.16 | $53.12 | 1.8M |
| 2025-09-30 | -34.29 | $53.24 | 1.9M |
| 2025-09-29 | -32.39 | $53.25 | 1.8M |
| 2025-09-26 | -43.66 | $53.17 | 1.6M |
| 2025-09-25 | -38.03 | $53.21 | 2.3M |
| 2025-09-24 | -29.58 | $53.27 | 1.6M |
| 2025-09-23 | -22.54 | $53.32 | 2.3M |
| 2025-09-22 | -26.76 | $53.29 | 1.5M |
| 2025-09-19 | -23.94 | $53.31 | 1.8M |
| 2025-09-18 | -26.76 | $53.29 | 3.7M |
| 2025-09-17 | -15.49 | $53.37 | 4.0M |
| 2025-09-16 | -4.92 | $53.35 | 7.4M |
| 2025-09-15 | -1.79 | $53.32 | 2.6M |
| 2025-09-12 | -5.77 | $53.26 | 1.5M |
| 2025-09-11 | -3.85 | $53.27 | 2.1M |
| 2025-09-10 | -6.38 | $53.21 | 1.7M |
| 2025-09-09 | -8.51 | $53.20 | 2.5M |
| 2025-09-08 | -4.55 | $53.19 | 2.2M |
| 2025-09-05 | -10.81 | $53.10 | 2.3M |
| 2025-09-04 | -43.24 | $52.98 | 1.9M |
| 2025-09-03 | -67.50 | $52.87 | 1.8M |
| 2025-09-02 | -80.00 | $52.82 | 1.5M |
| 2025-08-29 | -2.33 | $53.13 | 1.4M |
| 2025-08-28 | -1.61 | $53.13 | 1.3M |
| 2025-08-27 | 0.00 | $53.10 | 1.2M |
| 2025-08-26 | -3.64 | $53.05 | 7.0M |
| 2025-08-25 | -6.00 | $52.99 | 2.5M |
| 2025-08-22 | -2.00 | $53.01 | 1.5M |
| 2025-08-21 | -32.61 | $52.83 | 1.9M |
| 2025-08-20 | -15.22 | $52.91 | 2.1M |
| 2025-08-19 | -17.39 | $52.90 | 1.3M |
| 2025-08-18 | -17.39 | $52.90 | 1.5M |
| 2025-08-15 | -21.74 | $52.88 | 1.3M |
| 2025-08-14 | -4.35 | $52.96 | 1.2M |
| 2025-08-13 | 0.00 | $52.98 | 1.6M |
| 2025-08-12 | -4.08 | $52.86 | 1.4M |
| 2025-08-11 | -12.24 | $52.82 | 1.2M |
| 2025-08-08 | -18.37 | $52.79 | 999712 |
| 2025-08-07 | -18.37 | $52.79 | 1.3M |
| 2025-08-06 | -6.67 | $52.81 | 1.3M |
| 2025-08-05 | -11.11 | $52.79 | 1.4M |
| 2025-08-04 | -17.78 | $52.76 | 1.2M |
| 2025-08-01 | -40.00 | $52.66 | 1.5M |
| 2025-07-31 | -22.22 | $52.74 | 1.4M |
| 2025-07-30 | -17.78 | $52.76 | 1.5M |
| 2025-07-29 | 0.00 | $52.81 | 1.3M |
| 2025-07-28 | -22.22 | $52.74 | 1.0M |
| 2025-07-25 | -22.22 | $52.74 | 1.2M |
| 2025-07-24 | -33.33 | $52.69 | 1.1M |
| 2025-07-23 | -22.22 | $52.74 | 1.1M |
| 2025-07-22 | -24.44 | $52.73 | 1.5M |
| 2025-07-21 | -44.44 | $52.64 | 1.9M |
| 2025-07-18 | -63.04 | $52.55 | 1.0M |
| 2025-07-17 | -68.75 | $52.51 | 1.3M |
| 2025-07-16 | -64.00 | $52.52 | 3.2M |
| 2025-07-15 | -76.92 | $52.44 | 1.2M |
| 2025-07-14 | -58.49 | $52.53 | 1.1M |
| 2025-07-11 | -62.26 | $52.51 | 2.1M |
| 2025-07-10 | -45.28 | $52.60 | 1.2M |
| 2025-07-09 | -38.98 | $52.61 | 1.6M |
| 2025-07-08 | -52.24 | $52.49 | 1.9M |
| 2025-07-07 | -47.76 | $52.52 | 1.6M |
| 2025-07-03 | -37.31 | $52.59 | 1.1M |
| 2025-07-02 | -32.84 | $52.62 | 1.5M |
| 2025-07-01 | -35.29 | $52.60 | 1.6M |
| 2025-06-30 | 0.00 | $52.84 | 1.5M |
| 2025-06-27 | -5.80 | $52.76 | 982736 |
| 2025-06-26 | -1.49 | $52.77 | 1.2M |
| 2025-06-25 | -8.62 | $52.64 | 1.1M |
| 2025-06-24 | -6.90 | $52.65 | 1.2M |
| 2025-06-23 | -3.77 | $52.53 | 1.1M |
| 2025-06-20 | -4.17 | $52.44 | 856618 |
| 2025-06-18 | -14.29 | $52.39 | 854843 |
| 2025-06-17 | -10.87 | $52.38 | 1.4M |
| 2025-06-16 | -17.39 | $52.35 | 806786 |
| 2025-06-13 | -19.57 | $52.34 | 1.2M |
| 2025-06-12 | 0.00 | $52.43 | 905825 |
| 2025-06-11 | -6.98 | $52.37 | 909600 |
| 2025-06-10 | -25.58 | $52.29 | 1.0M |
| 2025-06-09 | -41.86 | $52.22 | 1.3M |
| 2025-06-06 | -48.89 | $52.18 | 999800 |
| 2025-06-05 | -31.25 | $52.25 | 1.2M |
| 2025-06-04 | -22.92 | $52.29 | 1.4M |
| 2025-06-03 | -38.18 | $52.19 | 1.1M |
| 2025-06-02 | -40.00 | $52.18 | 1.5M |
| 2025-05-30 | 0.00 | $52.40 | 1.2M |
| 2025-05-29 | -5.77 | $52.34 | 920478 |
| 2025-05-28 | -4.65 | $52.26 | 944544 |
| 2025-05-27 | -8.89 | $52.26 | 1.6M |
| 2025-05-23 | -44.44 | $52.10 | 1.1M |
| 2025-05-22 | -57.78 | $52.04 | 1.3M |
| 2025-05-21 | -66.67 | $52.00 | 1.3M |
| 2025-05-20 | -25.00 | $52.18 | 2.0M |
| 2025-05-19 | -17.46 | $52.19 | 812264 |
| 2025-05-16 | -16.25 | $52.17 | 838400 |
| 2025-05-15 | -17.50 | $52.16 | 767044 |
| 2025-05-14 | -34.94 | $52.01 | 1.0M |
| 2025-05-13 | -25.84 | $52.07 | 1.8M |
| 2025-05-12 | -25.96 | $52.03 | 1.3M |
| 2025-05-09 | -21.92 | $51.98 | 645800 |
| 2025-05-08 | -25.34 | $51.93 | 903723 |
| 2025-05-07 | -19.18 | $52.02 | 816800 |
| 2025-05-06 | -25.34 | $51.93 | 771737 |
| 2025-05-05 | -28.77 | $51.88 | 1.5M |
| 2025-05-02 | -23.97 | $51.95 | 1.5M |
| 2025-05-01 | -23.97 | $51.95 | 1.3M |
| 2025-04-30 | -4.79 | $52.23 | 1.6M |
| 2025-04-29 | 0.00 | $52.30 | 988349 |
| 2025-04-28 | -12.99 | $52.18 | 835000 |
| 2025-04-25 | -16.88 | $52.12 | 1.2M |
| 2025-04-24 | -22.08 | $52.04 | 1.4M |
| 2025-04-23 | -34.81 | $51.87 | 1.1M |
| 2025-04-22 | -43.13 | $51.75 | 823337 |
| 2025-04-21 | -55.63 | $51.55 | 985203 |
| 2025-04-17 | -45.73 | $51.73 | 978011 |
| 2025-04-16 | -58.08 | $51.54 | 1.0M |
| 2025-04-15 | -64.07 | $51.44 | 903721 |
| 2025-04-14 | -70.06 | $51.34 | 1.2M |
| 2025-04-11 | -82.04 | $51.14 | 1.7M |
| 2025-04-10 | -84.15 | $51.13 | 2.1M |
| 2025-04-09 | -52.44 | $51.65 | 2.0M |
| 2025-04-08 | -92.75 | $51.23 | 1.7M |
| 2025-04-07 | -94.20 | $51.21 | 2.8M |
| 2025-04-04 | -81.00 | $51.70 | 3.5M |
| 2025-04-03 | -100.00 | $52.09 | 1.4M |
| 2025-04-02 | -83.78 | $52.20 | 1.1M |
| 2025-04-01 | -86.05 | $52.21 | 927759 |
| 2025-03-31 | -56.10 | $52.38 | 1.3M |
| 2025-03-28 | -64.29 | $52.35 | 1.4M |
| 2025-03-27 | -88.71 | $52.27 | 1.1M |
| 2025-03-26 | -83.87 | $52.30 | 869910 |
| 2025-03-25 | -66.13 | $52.41 | 1.0M |
| 2025-03-24 | -66.13 | $52.41 | 773519 |
| 2025-03-21 | -59.68 | $52.45 | 2.1M |
| 2025-03-20 | -58.06 | $52.46 | 995425 |
| 2025-03-19 | -66.13 | $52.41 | 1.9M |
| 2025-03-18 | -70.97 | $52.38 | 1.7M |
| 2025-03-17 | -83.87 | $52.30 | 2.2M |
| 2025-03-14 | -88.52 | $52.28 | 1.1M |
| 2025-03-13 | -95.08 | $52.24 | 1.6M |
| 2025-03-12 | -88.14 | $52.30 | 1.0M |
| 2025-03-11 | -79.66 | $52.35 | 1.5M |
| 2025-03-10 | -67.80 | $52.42 | 1.6M |
| 2025-03-07 | -62.71 | $52.45 | 1.5M |
| 2025-03-06 | -67.80 | $52.42 | 1.8M |
| 2025-03-05 | -47.46 | $52.54 | 1.4M |
| 2025-03-04 | -40.68 | $52.58 | 1.5M |
| 2025-03-03 | -35.00 | $52.61 | 1.5M |
| 2025-02-28 | 0.00 | $52.82 | 1.5M |
| 2025-02-27 | -7.27 | $52.73 | 2.3M |
| 2025-02-26 | 0.00 | $52.76 | 1.5M |
| 2025-02-25 | -2.00 | $52.71 | 3.1M |
| 2025-02-24 | 0.00 | $52.70 | 1.2M |
| 2025-02-21 | -11.90 | $52.59 | 978709 |
| 2025-02-20 | -28.57 | $52.52 | 1.0M |
| 2025-02-19 | -38.10 | $52.48 | 1.4M |
| 2025-02-18 | -42.86 | $52.46 | 1.6M |
| 2025-02-14 | -35.71 | $52.49 | 1.1M |
| 2025-02-13 | -50.00 | $52.38 | 1.2M |
| 2025-02-12 | -59.65 | $52.30 | 1.2M |
| 2025-02-11 | -36.00 | $52.37 | 1.8M |
| 2025-02-10 | -26.58 | $52.43 | 781200 |
| 2025-02-07 | -34.18 | $52.37 | 1.1M |
| 2025-02-06 | -26.58 | $52.43 | 1.4M |
| 2025-02-05 | -25.32 | $52.44 | 1.2M |
| 2025-02-04 | -43.04 | $52.30 | 1.1M |
| 2025-02-03 | -48.10 | $52.26 | 1.1M |
| 2025-01-31 | -17.72 | $52.50 | 1.3M |
| 2025-01-30 | -2.90 | $52.52 | 934525 |
| 2025-01-29 | -7.46 | $52.47 | 961900 |
| 2025-01-28 | 0.00 | $52.50 | 1.1M |
| 2025-01-27 | -1.61 | $52.46 | 906948 |
| 2025-01-24 | -11.67 | $52.38 | 1.2M |
| 2025-01-23 | -18.33 | $52.34 | 1.3M |
| 2025-01-22 | -18.33 | $52.34 | 1.9M |
| 2025-01-21 | -7.41 | $52.32 | 1.5M |
| 2025-01-17 | -2.22 | $52.26 | 1.2M |
| 2025-01-16 | -61.46 | $52.19 | 1.8M |
| 2025-01-15 | -69.39 | $52.12 | 1.5M |
| 2025-01-14 | -89.11 | $51.93 | 1.9M |
| 2025-01-13 | -93.52 | $51.89 | 1.4M |
| 2025-01-10 | -89.38 | $51.94 | 1.2M |
| 2025-01-08 | -77.88 | $52.07 | 807200 |
| 2025-01-07 | -77.88 | $52.07 | 1.0M |
| 2025-01-06 | -73.28 | $52.13 | 1.1M |
| 2025-01-03 | -75.86 | $52.10 | 921700 |
| 2025-01-02 | -78.45 | $52.07 | 785600 |
| 2024-12-31 | -82.76 | $52.02 | 745321 |
| 2024-12-30 | -82.76 | $52.02 | 974006 |
| 2024-12-27 | -85.34 | $51.99 | 662400 |
| 2024-12-26 | -79.31 | $52.06 | 684200 |
| 2024-12-24 | -86.21 | $51.98 | 565000 |
| 2024-12-23 | -87.93 | $51.96 | 1.2M |
| 2024-12-20 | -84.48 | $52.00 | 1.0M |
| 2024-12-19 | -98.28 | $51.84 | 1.6M |
| 2024-12-18 | -99.07 | $51.91 | 1.4M |
| 2024-12-17 | -60.00 | $52.74 | 1.0M |
| 2024-12-16 | -53.49 | $52.75 | 1.0M |
| 2024-12-13 | -38.46 | $52.78 | 968500 |
| 2024-12-12 | -32.69 | $52.81 | 662943 |
| 2024-12-11 | -19.23 | $52.88 | 673900 |
| 2024-12-10 | -23.08 | $52.86 | 1.1M |
| 2024-12-09 | -17.31 | $52.89 | 1.0M |
| 2024-12-06 | -15.38 | $52.90 | 724000 |
| 2024-12-05 | -23.40 | $52.82 | 937132 |
| 2024-12-04 | -25.93 | $52.79 | 693500 |
| 2024-12-03 | -35.19 | $52.74 | 585910 |
| 2024-12-02 | -40.74 | $52.71 | 1.2M |
| 2024-11-29 | 0.00 | $52.93 | 490630 |
| 2024-11-27 | -6.38 | $52.83 | 990051 |
| 2024-11-26 | -23.40 | $52.75 | 851218 |
| 2024-11-25 | -14.89 | $52.79 | 960100 |
| 2024-11-22 | -46.81 | $52.64 | 634834 |
| 2024-11-21 | -56.00 | $52.61 | 836654 |
| 2024-11-20 | -56.00 | $52.61 | 1.7M |
| 2024-11-19 | -48.00 | $52.65 | 1.2M |
| 2024-11-18 | -61.82 | $52.60 | 884100 |
| 2024-11-15 | -69.64 | $52.56 | 894906 |
| 2024-11-14 | -78.79 | $52.53 | 947700 |
| 2024-11-13 | -74.24 | $52.56 | 682100 |
| 2024-11-12 | -75.76 | $52.55 | 1.0M |
| 2024-11-11 | -62.12 | $52.64 | 896110 |
| 2024-11-08 | -51.52 | $52.71 | 1.6M |
| 2024-11-07 | -59.09 | $52.66 | 851400 |
| 2024-11-06 | -89.39 | $52.46 | 715247 |
| 2024-11-05 | -79.69 | $52.54 | 564720 |
| 2024-11-04 | -87.50 | $52.49 | 724700 |
| 2024-11-01 | -98.44 | $52.42 | 813500 |
| 2024-10-31 | -87.50 | $52.70 | 598217 |
| 2024-10-30 | -86.00 | $52.76 | 852302 |
| 2024-10-29 | -81.13 | $52.79 | 538845 |
| 2024-10-28 | -86.15 | $52.79 | 689803 |
| 2024-10-25 | -89.53 | $52.79 | 1.3M |
| 2024-10-24 | -86.21 | $52.82 | 798577 |
| 2024-10-23 | -96.47 | $52.75 | 655800 |
| 2024-10-22 | -92.50 | $52.83 | 1.0M |
| 2024-10-21 | -90.91 | $52.87 | 636400 |
| 2024-10-18 | -71.43 | $53.02 | 527800 |
| 2024-10-17 | -80.52 | $52.95 | 1.1M |
| 2024-10-16 | -74.03 | $53.00 | 773400 |
| 2024-10-15 | -80.52 | $52.95 | 735965 |
| 2024-10-14 | -83.12 | $52.93 | 508851 |
| 2024-10-11 | -87.01 | $52.90 | 586648 |
| 2024-10-10 | -90.91 | $52.87 | 909000 |
| 2024-10-09 | -95.95 | $52.86 | 814518 |
| 2024-10-08 | -91.89 | $52.89 | 1.1M |
| 2024-10-07 | -94.52 | $52.88 | 1.0M |
| 2024-10-04 | -93.75 | $52.97 | 955995 |
| 2024-10-03 | -96.00 | $53.09 | 1.1M |
| 2024-10-02 | -74.07 | $53.17 | 827552 |
| 2024-10-01 | -57.81 | $53.20 | 1.5M |
| 2024-09-30 | -6.25 | $53.53 | 978829 |
| 2024-09-27 | -3.13 | $53.55 | 833584 |
| 2024-09-26 | -10.00 | $53.47 | 1.4M |
| 2024-09-25 | -13.33 | $53.45 | 1.0M |
| 2024-09-24 | -3.33 | $53.51 | 1.1M |
| 2024-09-23 | -10.00 | $53.47 | 880124 |
| 2024-09-20 | -5.00 | $53.50 | 557905 |
| 2024-09-19 | -6.67 | $53.49 | 1.1M |
| 2024-09-18 | -23.33 | $53.39 | 2.5M |
| 2024-09-17 | -5.56 | $53.44 | 1.4M |
| 2024-09-16 | -4.00 | $53.41 | 1.3M |
| 2024-09-13 | 0.00 | $53.35 | 2.5M |
| 2024-09-12 | -6.67 | $53.25 | 1.0M |
| 2024-09-11 | -13.95 | $53.20 | 842000 |
| 2024-09-10 | -14.89 | $53.19 | 977737 |
| 2024-09-09 | -10.34 | $53.20 | 1.6M |
| 2024-09-06 | -20.69 | $53.14 | 2.0M |
| 2024-09-05 | -26.39 | $53.07 | 19.0M |
| 2024-09-04 | -28.00 | $53.05 | 807274 |
| 2024-09-03 | -40.00 | $52.96 | 630038 |
| 2024-08-30 | -9.33 | $53.19 | 451647 |
| 2024-08-29 | -9.33 | $53.19 | 457800 |
| 2024-08-28 | -8.00 | $53.20 | 682100 |
| 2024-08-27 | -1.33 | $53.25 | 450859 |
| 2024-08-26 | -6.67 | $53.21 | 474200 |
| 2024-08-23 | -1.43 | $53.20 | 413232 |
| 2024-08-22 | -15.63 | $53.05 | 357447 |
| 2024-08-21 | -1.54 | $53.14 | 1.3M |
| 2024-08-20 | 0.00 | $53.12 | 682700 |
| 2024-08-19 | 0.00 | $53.04 | 750716 |
| 2024-08-16 | -1.96 | $52.99 | 697729 |
| 2024-08-15 | -10.64 | $52.90 | 718034 |
| 2024-08-14 | -2.13 | $52.94 | 896700 |
| 2024-08-13 | 0.00 | $52.87 | 851028 |
| 2024-08-12 | -30.77 | $52.75 | 248346 |
| 2024-08-09 | -41.03 | $52.71 | 572344 |
| 2024-08-08 | -63.41 | $52.61 | 330532 |
| 2024-08-07 | -68.89 | $52.56 | 846507 |
| 2024-08-06 | -55.93 | $52.54 | 605326 |
| 2024-08-05 | -40.00 | $52.61 | 777496 |
| 2024-08-02 | -13.85 | $52.78 | 641500 |
| 2024-08-01 | -23.29 | $52.70 | 624923 |
| 2024-07-31 | 0.00 | $52.87 | 468112 |
| 2024-07-30 | 0.00 | $52.71 | 385400 |
| 2024-07-29 | -2.38 | $52.68 | 485313 |
| 2024-07-26 | -1.25 | $52.65 | 419952 |
| 2024-07-25 | -12.99 | $52.53 | 388316 |
| 2024-07-24 | -16.88 | $52.50 | 467500 |
| 2024-07-23 | -9.09 | $52.56 | 339730 |
| 2024-07-22 | -12.99 | $52.53 | 429300 |
| 2024-07-19 | -15.58 | $52.51 | 180339 |
| 2024-07-18 | -10.39 | $52.55 | 294711 |
| 2024-07-17 | 0.00 | $52.63 | 1.4M |
| 2024-07-16 | 0.00 | $52.62 | 361015 |
| 2024-07-15 | -4.35 | $52.52 | 561101 |
| 2024-07-12 | -2.90 | $52.53 | 388105 |
| 2024-07-11 | -3.17 | $52.47 | 415000 |
| 2024-07-10 | -4.17 | $52.32 | 471834 |
| 2024-07-09 | -14.58 | $52.27 | 1.0M |
| 2024-07-08 | -14.58 | $52.27 | 493100 |
| 2024-07-05 | -14.58 | $52.27 | 335600 |
| 2024-07-03 | -52.08 | $52.09 | 222700 |
| 2024-07-02 | -81.25 | $51.95 | 459245 |
| 2024-07-01 | -89.58 | $51.91 | 377337 |
| 2024-06-28 | -33.33 | $52.20 | 323300 |
| 2024-06-27 | -9.52 | $52.30 | 497647 |
| 2024-06-26 | -21.95 | $52.24 | 405500 |
| 2024-06-25 | -2.44 | $52.32 | 302700 |
| 2024-06-24 | -12.20 | $52.28 | 353419 |
| 2024-06-21 | -10.26 | $52.27 | 285020 |
| 2024-06-20 | -20.51 | $52.23 | 477700 |
| 2024-06-18 | -17.50 | $52.25 | 763239 |
| 2024-06-17 | -40.00 | $52.16 | 566600 |
| 2024-06-14 | -45.00 | $52.14 | 444300 |
| 2024-06-13 | -24.39 | $52.23 | 434356 |
| 2024-06-12 | -31.71 | $52.20 | 436500 |
| 2024-06-11 | -68.29 | $52.05 | 692404 |
| 2024-06-10 | -85.37 | $51.98 | 249500 |
| 2024-06-07 | -80.56 | $52.04 | 996300 |
| 2024-06-06 | -30.56 | $52.22 | 1.4M |
| 2024-06-05 | -36.11 | $52.20 | 471346 |
| 2024-06-04 | -58.33 | $52.12 | 365203 |
| 2024-06-03 | -75.00 | $52.06 | 204700 |
| 2024-05-31 | -29.55 | $52.20 | 273311 |
| 2024-05-30 | -36.92 | $52.09 | 255400 |
| 2024-05-29 | -37.66 | $52.04 | 269400 |
| 2024-05-28 | -24.68 | $52.14 | 543000 |
| 2024-05-24 | -16.88 | $52.20 | 222579 |
| 2024-05-23 | -24.68 | $52.14 | 562000 |
| 2024-05-22 | -12.99 | $52.23 | 293012 |
| 2024-05-21 | -7.79 | $52.27 | 524300 |
| 2024-05-20 | -11.69 | $52.24 | 290419 |
| 2024-05-17 | -10.39 | $52.25 | 447641 |
| 2024-05-16 | -14.29 | $52.22 | 341300 |
| 2024-05-15 | 0.00 | $52.30 | 418200 |
| 2024-05-14 | 0.00 | $52.11 | 226929 |
| 2024-05-13 | -12.28 | $52.03 | 301017 |
| 2024-05-10 | -15.79 | $52.01 | 618700 |
| 2024-05-09 | -8.77 | $52.05 | 1.3M |
| 2024-05-08 | -14.04 | $52.02 | 318230 |
| 2024-05-07 | -8.77 | $52.05 | 431245 |
| 2024-05-06 | -27.94 | $52.02 | 286100 |
| 2024-05-03 | -36.76 | $51.96 | 387404 |
| 2024-05-02 | -58.82 | $51.81 | 256629 |
| 2024-05-01 | -86.76 | $51.62 | 316200 |
| 2024-04-30 | -58.82 | $51.81 | 366718 |
| 2024-04-29 | -44.12 | $51.91 | 235000 |
| 2024-04-26 | -58.33 | $51.83 | 202641 |
| 2024-04-25 | -74.26 | $51.79 | 221932 |
| 2024-04-24 | -66.34 | $51.87 | 222677 |
| 2024-04-23 | -58.42 | $51.95 | 1.1M |
| 2024-04-22 | -66.34 | $51.87 | 477116 |
| 2024-04-19 | -81.19 | $51.72 | 174100 |
| 2024-04-18 | -89.11 | $51.64 | 280900 |
| 2024-04-17 | -90.10 | $51.63 | 412800 |
| 2024-04-16 | -93.07 | $51.60 | 313400 |
| 2024-04-15 | -90.91 | $51.74 | 457100 |
| 2024-04-12 | -91.89 | $51.86 | 316300 |
| 2024-04-11 | -86.49 | $51.90 | 325737 |
| 2024-04-10 | -94.29 | $51.88 | 2.4M |
| 2024-04-09 | -66.67 | $52.18 | 286600 |
| 2024-04-08 | -83.33 | $52.09 | 251128 |
| 2024-04-05 | -81.48 | $52.10 | 387338 |
| 2024-04-04 | -74.07 | $52.14 | 406700 |
| 2024-04-03 | -77.78 | $52.12 | 350908 |
| 2024-04-02 | -84.62 | $52.10 | 481100 |
| 2024-04-01 | -87.76 | $52.11 | 369400 |
| 2024-03-28 | -14.29 | $52.46 | 556233 |
| 2024-03-27 | -5.88 | $52.46 | 347700 |
| 2024-03-26 | -20.83 | $52.36 | 406748 |
| 2024-03-25 | -22.92 | $52.35 | 353500 |
| 2024-03-22 | -8.33 | $52.42 | 498100 |
| 2024-03-21 | -15.22 | $52.37 | 709141 |
| 2024-03-20 | 0.00 | $52.39 | 826000 |
| 2024-03-19 | -34.15 | $52.25 | 546500 |
| 2024-03-18 | -46.34 | $52.20 | 571900 |
| 2024-03-15 | -43.90 | $52.21 | 2.0M |
| 2024-03-14 | -43.90 | $52.21 | 12.8M |
| 2024-03-13 | 0.00 | $52.39 | 308100 |
| 2024-03-12 | -9.80 | $52.34 | 251600 |
| 2024-03-11 | -7.84 | $52.35 | 257208 |
| 2024-03-08 | -2.00 | $52.37 | 276207 |
| 2024-03-07 | -8.70 | $52.30 | 776100 |
| 2024-03-06 | -21.74 | $52.24 | 507500 |
| 2024-03-05 | -46.94 | $52.14 | 352302 |
| 2024-03-04 | -51.02 | $52.12 | 707886 |
| 2024-03-01 | -49.02 | $52.14 | 658939 |
| 2024-02-29 | -54.05 | $52.22 | 252101 |
| 2024-02-28 | -52.70 | $52.23 | 277524 |
| 2024-02-27 | -56.76 | $52.20 | 233900 |
| 2024-02-26 | -48.65 | $52.26 | 779400 |
| 2024-02-23 | -40.54 | $52.32 | 240300 |
| 2024-02-22 | -51.35 | $52.24 | 319115 |
| 2024-02-21 | -58.11 | $52.19 | 328900 |
| 2024-02-20 | -50.00 | $52.25 | 191329 |
| 2024-02-16 | -60.81 | $52.17 | 342300 |
| 2024-02-15 | -48.65 | $52.26 | 761517 |
| 2024-02-14 | -59.46 | $52.18 | 275400 |
| 2024-02-13 | -94.59 | $51.92 | 511222 |
| 2024-02-12 | -50.00 | $52.30 | 281400 |
| 2024-02-09 | -50.00 | $52.30 | 246700 |
| 2024-02-08 | -60.94 | $52.23 | 291008 |
| 2024-02-07 | -57.81 | $52.25 | 606300 |
| 2024-02-06 | -33.33 | $52.37 | 371048 |
| 2024-02-05 | -56.79 | $52.16 | 432947 |
| 2024-02-02 | -32.56 | $52.34 | 1.2M |
| 2024-02-01 | -3.49 | $52.59 | 508000 |
| 2024-01-31 | -13.95 | $52.50 | 579045 |
| 2024-01-30 | -13.33 | $52.41 | 605425 |
| 2024-01-29 | 0.00 | $52.44 | 593200 |
| 2024-01-26 | -16.18 | $52.33 | 2.4M |
| 2024-01-25 | -26.47 | $52.26 | 11.1M |
| 2024-01-24 | -45.59 | $52.13 | 291502 |
| 2024-01-23 | -51.47 | $52.09 | 233018 |
| 2024-01-22 | -35.29 | $52.20 | 320400 |
| 2024-01-19 | -41.18 | $52.16 | 84944 |
| 2024-01-18 | -50.00 | $52.10 | 353100 |
| 2024-01-17 | -33.82 | $52.21 | 1.5M |
| 2024-01-16 | -32.35 | $52.22 | 188737 |
| 2024-01-12 | -17.65 | $52.32 | 108524 |
| 2024-01-11 | -32.53 | $52.17 | 120800 |
| 2024-01-10 | -39.00 | $52.05 | 77000 |
| 2024-01-09 | -46.60 | $51.96 | 125900 |
| 2024-01-08 | -45.63 | $51.97 | 114100 |
| 2024-01-05 | -49.51 | $51.93 | 107200 |
| 2024-01-04 | -53.40 | $51.89 | 74503 |
| 2024-01-03 | -49.06 | $51.92 | 82000 |
| 2024-01-02 | -35.04 | $52.03 | 87545 |
| 2023-12-29 | -13.60 | $52.27 | 209000 |
| 2023-12-28 | -15.00 | $52.21 | 91438 |
| 2023-12-27 | -7.44 | $52.30 | 130047 |
| 2023-12-26 | -2.54 | $52.15 | 221636 |
| 2023-12-22 | -9.52 | $52.06 | 122600 |
| 2023-12-21 | -6.25 | $52.10 | 78111 |
| 2023-12-20 | -8.87 | $51.99 | 650135 |
| 2023-12-19 | -8.94 | $51.98 | 104916 |
| 2023-12-18 | -14.88 | $51.85 | 139700 |
| 2023-12-15 | -13.22 | $51.87 | 155000 |
| 2023-12-14 | -2.94 | $51.99 | 175100 |
| 2023-12-13 | 0.00 | $52.00 | 68225 |
| 2023-12-12 | -8.74 | $51.57 | 60323 |
| 2023-12-11 | -15.91 | $51.45 | 64840 |
| 2023-12-08 | -11.85 | $51.50 | 217333 |
| 2023-12-07 | -2.96 | $51.62 | 125600 |
| 2023-12-06 | -2.33 | $51.57 | 107810 |
| 2023-12-05 | -6.35 | $51.49 | 105600 |
| 2023-12-04 | -12.70 | $51.41 | 150735 |
| 2023-12-01 | -4.76 | $51.51 | 51831 |
| 2023-11-30 | -7.63 | $51.26 | 77900 |
| 2023-11-29 | -0.63 | $51.34 | 70100 |
| 2023-11-28 | -3.47 | $51.16 | 67217 |
| 2023-11-27 | -5.30 | $51.02 | 2.4M |
| 2023-11-24 | -11.63 | $50.91 | 23800 |
| 2023-11-22 | -12.86 | $50.88 | 59523 |
| 2023-11-21 | -11.43 | $50.90 | 86712 |
| 2023-11-20 | -9.29 | $50.93 | 53400 |
| 2023-11-17 | -8.51 | $50.94 | 299600 |
| 2023-11-16 | -15.45 | $50.69 | 135200 |
| 2023-11-15 | -17.16 | $50.65 | 419900 |
| 2023-11-14 | -0.75 | $50.87 | 77100 |
| 2023-11-13 | -23.15 | $50.37 | 70300 |
| 2023-11-10 | -28.70 | $50.31 | 72381 |
| 2023-11-09 | -23.15 | $50.37 | 85844 |
| 2023-11-08 | -7.41 | $50.54 | 76627 |
| 2023-11-07 | -20.37 | $50.40 | 78600 |
| 2023-11-06 | -20.37 | $50.40 | 198300 |
| 2023-11-03 | -6.48 | $50.55 | 132337 |
| 2023-11-02 | -6.33 | $50.28 | 219698 |
| 2023-11-01 | -19.05 | $50.05 | 63632 |
| 2023-10-31 | -3.17 | $50.15 | 168100 |
| 2023-10-30 | -19.05 | $50.05 | 139568 |
| 2023-10-27 | -57.75 | $49.84 | 22200 |
| 2023-10-26 | -79.81 | $49.75 | 40500 |
| 2023-10-25 | -81.73 | $49.73 | 11000 |
| 2023-10-24 | -81.73 | $49.73 | 31217 |
| 2023-10-23 | -81.73 | $49.73 | 35536 |
| 2023-10-20 | -82.69 | $49.72 | 22715 |
| 2023-10-19 | -100.00 | $49.54 | 20509 |
| 2023-10-18 | -100.00 | $49.62 | 10927 |
| 2023-10-17 | -98.97 | $49.73 | 19700 |
| 2023-10-16 | -85.87 | $49.90 | 18100 |
| 2023-10-13 | -85.42 | $49.91 | 17015 |
| 2023-10-12 | -77.08 | $49.99 | 21900 |
| 2023-10-11 | -68.27 | $50.10 | 34335 |
| 2023-10-10 | -65.38 | $50.13 | 29100 |
| 2023-10-09 | -73.08 | $50.05 | 10100 |
| 2023-10-06 | -84.62 | $49.93 | 21800 |
| 2023-10-05 | -85.15 | $49.95 | 34100 |
| 2023-10-04 | -91.09 | $49.89 | 44300 |
| 2023-10-03 | -98.02 | $49.82 | 74049 |
| 2023-10-02 | -96.25 | $50.04 | 31600 |
| 2023-09-29 | -67.27 | $50.44 | 68300 |
| 2023-09-28 | -73.53 | $50.44 | 69217 |
| 2023-09-27 | -89.55 | $50.34 | 18839 |
| 2023-09-26 | -94.64 | $50.41 | 14733 |
| 2023-09-25 | -92.31 | $50.46 | 15700 |
| 2023-09-22 | -73.08 | $50.56 | 14047 |
| 2023-09-21 | -86.54 | $50.49 | 40038 |
| 2023-09-20 | -77.03 | $50.59 | 12300 |
| 2023-09-19 | -78.38 | $50.58 | 27032 |
| 2023-09-18 | -54.76 | $50.70 | 34502 |
| 2023-09-15 | -54.76 | $50.70 | 13100 |
| 2023-09-14 | -46.43 | $50.77 | 29900 |
| 2023-09-13 | -54.76 | $50.70 | 17400 |
| 2023-09-12 | -61.90 | $50.64 | 16938 |
| 2023-09-11 | -65.48 | $50.61 | 92228 |
| 2023-09-08 | -63.10 | $50.63 | 8600 |
| 2023-09-07 | -67.86 | $50.59 | 18139 |
| 2023-09-06 | -82.14 | $50.47 | 21925 |
| 2023-09-05 | -73.81 | $50.54 | 31800 |
| 2023-09-01 | -54.76 | $50.70 | 28320 |
| 2023-08-31 | -28.57 | $50.92 | 13200 |
| 2023-08-30 | -35.71 | $50.86 | 10200 |
| 2023-08-29 | -36.90 | $50.85 | 20300 |
| 2023-08-28 | -52.38 | $50.72 | 20908 |
| 2023-08-25 | -60.71 | $50.65 | 17900 |
| 2023-08-24 | -64.29 | $50.62 | 19900 |
| 2023-08-23 | -61.34 | $50.78 | 109301 |
| 2023-08-22 | -86.55 | $50.48 | 25400 |
| 2023-08-21 | -95.80 | $50.37 | 24034 |
| 2023-08-18 | -87.61 | $50.52 | 26600 |
| 2023-08-17 | -95.37 | $50.48 | 40300 |
| 2023-08-16 | -87.96 | $50.56 | 42400 |
| 2023-08-15 | -87.96 | $50.56 | 33301 |
| 2023-08-14 | -75.00 | $50.70 | 95900 |
| 2023-08-11 | -72.22 | $50.73 | 14200 |
| 2023-08-10 | -70.37 | $50.75 | 14000 |
| 2023-08-09 | -67.59 | $50.78 | 12501 |
| 2023-08-08 | -69.44 | $50.76 | 20850 |
| 2023-08-07 | -71.93 | $50.69 | 26100 |
| 2023-08-04 | -64.78 | $50.70 | 16547 |
| 2023-08-03 | -77.17 | $50.53 | 7800 |
| 2023-08-02 | -66.17 | $50.63 | 12900 |
| 2023-08-01 | -60.90 | $50.70 | 60600 |
| 2023-07-31 | -34.59 | $51.05 | 18039 |
| 2023-07-28 | -34.59 | $51.05 | 20091 |
| 2023-07-27 | -45.86 | $50.90 | 102300 |
| 2023-07-26 | -4.55 | $51.02 | 26800 |
| 2023-07-25 | -15.91 | $50.92 | 16300 |
| 2023-07-24 | -18.18 | $50.90 | 33100 |
| 2023-07-21 | -20.45 | $50.88 | 21200 |
| 2023-07-20 | -29.55 | $50.80 | 16110 |
| 2023-07-19 | -4.55 | $51.02 | 227751 |
| 2023-07-18 | -7.06 | $50.97 | 24800 |
| 2023-07-17 | -6.59 | $50.88 | 23900 |
| 2023-07-14 | -18.60 | $50.79 | 12300 |
| 2023-07-13 | -3.92 | $50.90 | 16512 |
| 2023-07-12 | -14.52 | $50.71 | 18200 |
| 2023-07-11 | -61.29 | $50.42 | 17045 |
| 2023-07-10 | -74.19 | $50.34 | 13645 |
| 2023-07-07 | -85.48 | $50.27 | 20700 |
| 2023-07-06 | -90.32 | $50.24 | 422400 |
| 2023-07-05 | -94.74 | $50.44 | 27009 |
| 2023-07-03 | -86.49 | $50.53 | 37700 |
| 2023-06-30 | -23.53 | $50.77 | 15000 |
| 2023-06-29 | -45.65 | $50.64 | 17000 |
| 2023-06-28 | -17.54 | $50.75 | 28600 |
| 2023-06-27 | -35.38 | $50.62 | 18300 |
| 2023-06-26 | -32.93 | $50.60 | 15700 |
| 2023-06-23 | -31.62 | $50.61 | 11100 |
| 2023-06-22 | -38.20 | $50.56 | 15800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.85
2026-07-17
Close Price
$52.14
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
5.13
Average
24.89
Maximum
77.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.85 | $52.14 | 1.4M |
| 2026-07-16 | 12.86 | $52.17 | 1.4M |
| 2026-07-15 | 12.93 | $52.20 | 2.3M |
| 2026-07-14 | 13.01 | $52.02 | 1.4M |
| 2026-07-13 | 12.41 | $52.00 | 2.6M |
| 2026-07-10 | 11.78 | $52.18 | 1.2M |
| 2026-07-09 | 11.65 | $52.11 | 1.3M |
| 2026-07-08 | 11.52 | $52.09 | 1.6M |
| 2026-07-07 | 11.01 | $52.20 | 1.4M |
| 2026-07-06 | 11.02 | $52.25 | 1.2M |
| 2026-07-02 | 11.10 | $52.13 | 1.4M |
| 2026-07-01 | 10.82 | $52.12 | 1.5M |
| 2026-06-30 | 10.48 | $52.34 | 3.5M |
| 2026-06-29 | 10.98 | $52.44 | 1.1M |
| 2026-06-26 | 11.26 | $52.38 | 1.2M |
| 2026-06-25 | 11.61 | $52.39 | 1.2M |
| 2026-06-24 | 11.97 | $52.33 | 1.7M |
| 2026-06-23 | 12.54 | $52.31 | 1.5M |
| 2026-06-22 | 13.09 | $52.28 | 1.7M |
| 2026-06-18 | 13.51 | $52.29 | 1.6M |
| 2026-06-17 | 13.98 | $52.28 | 2.3M |
| 2026-06-16 | 14.48 | $52.36 | 1.7M |
| 2026-06-15 | 15.20 | $52.31 | 1.7M |
| 2026-06-12 | 15.97 | $52.23 | 2.5M |
| 2026-06-11 | 16.58 | $52.16 | 2.0M |
| 2026-06-10 | 16.80 | $52.00 | 1.6M |
| 2026-06-09 | 16.60 | $52.04 | 1.6M |
| 2026-06-08 | 16.38 | $51.96 | 1.9M |
| 2026-06-05 | 15.90 | $52.02 | 1.9M |
| 2026-06-04 | 15.58 | $52.12 | 1.7M |
| 2026-06-03 | 15.53 | $52.11 | 2.2M |
| 2026-06-02 | 15.48 | $52.17 | 1.7M |
| 2026-06-01 | 15.54 | $52.12 | 2.4M |
| 2026-05-29 | 15.49 | $52.37 | 5.7M |
| 2026-05-28 | 16.27 | $52.30 | 35.1M |
| 2026-05-27 | 16.79 | $52.35 | 1.7M |
| 2026-05-26 | 17.65 | $52.27 | 2.1M |
| 2026-05-22 | 18.43 | $52.19 | 1.6M |
| 2026-05-21 | 18.96 | $52.17 | 1.6M |
| 2026-05-20 | 19.21 | $52.09 | 2.0M |
| 2026-05-19 | 19.25 | $51.92 | 1.4M |
| 2026-05-18 | 18.64 | $52.00 | 1.8M |
| 2026-05-15 | 18.20 | $52.07 | 2.4M |
| 2026-05-14 | 17.98 | $52.21 | 1.9M |
| 2026-05-13 | 18.23 | $52.25 | 1.6M |
| 2026-05-12 | 18.36 | $52.24 | 5.9M |
| 2026-05-11 | 18.50 | $52.31 | 1.3M |
| 2026-05-08 | 19.06 | $52.36 | 1.5M |
| 2026-05-07 | 19.67 | $52.26 | 1.5M |
| 2026-05-06 | 20.32 | $52.29 | 1.8M |
| 2026-05-05 | 20.71 | $52.10 | 1.6M |
| 2026-05-04 | 20.35 | $52.07 | 2.2M |
| 2026-05-01 | 19.97 | $52.15 | 2.4M |
| 2026-04-30 | 19.94 | $52.31 | 1.6M |
| 2026-04-29 | 20.15 | $52.24 | 1.6M |
| 2026-04-28 | 20.34 | $52.36 | 1.7M |
| 2026-04-27 | 21.03 | $52.47 | 1.4M |
| 2026-04-24 | 21.95 | $52.47 | 1.6M |
| 2026-04-23 | 22.92 | $52.41 | 1.7M |
| 2026-04-22 | 23.91 | $52.48 | 1.8M |
| 2026-04-21 | 25.10 | $52.43 | 1.6M |
| 2026-04-20 | 26.36 | $52.57 | 1.3M |
| 2026-04-17 | 27.30 | $52.51 | 1.8M |
| 2026-04-16 | 28.29 | $52.41 | 2.9M |
| 2026-04-15 | 29.67 | $52.40 | 1.5M |
| 2026-04-14 | 31.03 | $52.36 | 2.1M |
| 2026-04-13 | 32.40 | $52.24 | 1.4M |
| 2026-04-10 | 33.43 | $52.20 | 1.3M |
| 2026-04-09 | 34.59 | $52.21 | 1.7M |
| 2026-04-08 | 35.82 | $52.13 | 2.2M |
| 2026-04-07 | 36.95 | $51.92 | 2.8M |
| 2026-04-06 | 37.15 | $51.91 | 1.4M |
| 2026-04-02 | 37.57 | $51.91 | 1.4M |
| 2026-04-01 | 38.01 | $51.84 | 3.3M |
| 2026-03-31 | 38.10 | $51.93 | 3.9M |
| 2026-03-30 | 38.28 | $51.76 | 3.9M |
| 2026-03-27 | 37.77 | $51.64 | 2.6M |
| 2026-03-26 | 36.75 | $51.71 | 2.0M |
| 2026-03-25 | 35.80 | $51.95 | 2.5M |
| 2026-03-24 | 35.09 | $51.79 | 2.5M |
| 2026-03-23 | 33.86 | $51.90 | 2.9M |
| 2026-03-20 | 32.62 | $51.77 | 2.9M |
| 2026-03-19 | 31.21 | $52.07 | 4.6M |
| 2026-03-18 | 29.91 | $52.06 | 2.1M |
| 2026-03-17 | 28.79 | $52.21 | 2.7M |
| 2026-03-16 | 27.83 | $52.14 | 3.0M |
| 2026-03-13 | 26.28 | $52.02 | 4.1M |
| 2026-03-12 | 24.59 | $52.14 | 18.2M |
| 2026-03-11 | 22.96 | $52.41 | 1.8M |
| 2026-03-10 | 21.70 | $52.51 | 1.7M |
| 2026-03-09 | 20.63 | $52.52 | 2.0M |
| 2026-03-06 | 18.94 | $52.47 | 2.2M |
| 2026-03-05 | 17.36 | $52.62 | 2.6M |
| 2026-03-04 | 16.14 | $52.74 | 1.6M |
| 2026-03-03 | 15.26 | $52.83 | 2.1M |
| 2026-03-02 | 14.35 | $52.96 | 3.7M |
| 2026-02-27 | 14.22 | $53.26 | 1.6M |
| 2026-02-26 | 13.59 | $53.28 | 1.4M |
| 2026-02-25 | 12.98 | $53.24 | 1.7M |
| 2026-02-24 | 12.49 | $53.23 | 3.0M |
| 2026-02-23 | 12.04 | $53.24 | 1.7M |
| 2026-02-20 | 11.47 | $53.18 | 1.3M |
| 2026-02-19 | 11.20 | $53.19 | 1.6M |
| 2026-02-18 | 10.91 | $53.16 | 3.4M |
| 2026-02-17 | 10.53 | $53.19 | 1.8M |
| 2026-02-13 | 10.18 | $53.17 | 1.5M |
| 2026-02-12 | 9.86 | $53.11 | 1.8M |
| 2026-02-11 | 9.87 | $53.06 | 4.1M |
| 2026-02-10 | 10.03 | $53.08 | 2.0M |
| 2026-02-09 | 10.02 | $52.99 | 1.8M |
| 2026-02-06 | 10.49 | $52.97 | 2.2M |
| 2026-02-05 | 10.93 | $52.93 | 2.0M |
| 2026-02-04 | 11.10 | $52.86 | 2.2M |
| 2026-02-03 | 11.21 | $52.87 | 2.3M |
| 2026-02-02 | 11.22 | $52.90 | 1.7M |
| 2026-01-30 | 11.32 | $53.13 | 1.6M |
| 2026-01-29 | 11.16 | $53.12 | 1.6M |
| 2026-01-28 | 11.03 | $53.11 | 1.5M |
| 2026-01-27 | 10.96 | $53.10 | 2.3M |
| 2026-01-26 | 10.93 | $53.06 | 1.6M |
| 2026-01-23 | 11.09 | $53.01 | 1.9M |
| 2026-01-22 | 11.62 | $52.95 | 1.7M |
| 2026-01-21 | 12.17 | $52.95 | 2.2M |
| 2026-01-20 | 12.60 | $52.84 | 2.2M |
| 2026-01-16 | 12.77 | $52.97 | 2.1M |
| 2026-01-15 | 13.43 | $53.01 | 5.4M |
| 2026-01-14 | 13.72 | $53.03 | 1.8M |
| 2026-01-13 | 14.03 | $52.97 | 1.9M |
| 2026-01-12 | 14.60 | $52.95 | 1.3M |
| 2026-01-09 | 15.36 | $52.94 | 1.8M |
| 2026-01-08 | 16.13 | $52.87 | 2.3M |
| 2026-01-07 | 16.57 | $52.90 | 1.7M |
| 2026-01-06 | 17.18 | $52.90 | 3.6M |
| 2026-01-05 | 17.55 | $52.85 | 3.5M |
| 2026-01-02 | 17.72 | $52.78 | 1.4M |
| 2025-12-31 | 17.68 | $52.77 | 1.2M |
| 2025-12-30 | 17.72 | $52.81 | 1.6M |
| 2025-12-29 | 17.70 | $52.78 | 1.1M |
| 2025-12-26 | 17.69 | $52.76 | 1.1M |
| 2025-12-24 | 17.62 | $52.75 | 1.3M |
| 2025-12-23 | 17.36 | $52.66 | 1.7M |
| 2025-12-22 | 16.63 | $52.65 | 1.7M |
| 2025-12-19 | 15.92 | $52.65 | 1.4M |
| 2025-12-18 | 15.22 | $53.07 | 2.7M |
| 2025-12-17 | 15.81 | $53.02 | 3.7M |
| 2025-12-16 | 16.06 | $52.98 | 1.8M |
| 2025-12-15 | 16.17 | $52.94 | 1.4M |
| 2025-12-12 | 16.18 | $52.92 | 2.1M |
| 2025-12-11 | 16.18 | $52.96 | 1.7M |
| 2025-12-10 | 16.34 | $52.95 | 2.8M |
| 2025-12-09 | 16.25 | $52.86 | 2.1M |
| 2025-12-08 | 15.92 | $52.89 | 1.7M |
| 2025-12-05 | 15.62 | $52.97 | 1.9M |
| 2025-12-04 | 15.58 | $52.99 | 1.6M |
| 2025-12-03 | 15.63 | $53.03 | 1.7M |
| 2025-12-02 | 15.68 | $52.95 | 1.5M |
| 2025-12-01 | 15.48 | $52.92 | 1.4M |
| 2025-11-28 | 15.29 | $53.36 | 796700 |
| 2025-11-26 | 15.37 | $53.35 | 1.7M |
| 2025-11-25 | 15.74 | $53.30 | 1.7M |
| 2025-11-24 | 16.31 | $53.19 | 1.1M |
| 2025-11-21 | 16.84 | $53.15 | 1.9M |
| 2025-11-20 | 17.18 | $53.00 | 1.5M |
| 2025-11-19 | 17.32 | $53.00 | 1.9M |
| 2025-11-18 | 17.18 | $52.99 | 1.7M |
| 2025-11-17 | 16.91 | $52.99 | 1.5M |
| 2025-11-14 | 16.64 | $53.04 | 1.3M |
| 2025-11-13 | 16.52 | $53.07 | 2.0M |
| 2025-11-12 | 16.55 | $53.19 | 1.5M |
| 2025-11-11 | 16.96 | $53.21 | 1.2M |
| 2025-11-10 | 17.35 | $53.12 | 1.5M |
| 2025-11-07 | 17.31 | $53.07 | 2.0M |
| 2025-11-06 | 17.06 | $53.04 | 1.2M |
| 2025-11-05 | 16.64 | $52.99 | 1.9M |
| 2025-11-04 | 16.19 | $53.03 | 1.9M |
| 2025-11-03 | 15.53 | $53.01 | 1.8M |
| 2025-10-31 | 15.08 | $53.26 | 1.6M |
| 2025-10-30 | 15.80 | $53.28 | 2.1M |
| 2025-10-29 | 16.56 | $53.35 | 1.9M |
| 2025-10-28 | 16.91 | $53.50 | 1.8M |
| 2025-10-27 | 16.56 | $53.50 | 2.5M |
| 2025-10-24 | 16.23 | $53.42 | 1.5M |
| 2025-10-23 | 16.22 | $53.35 | 1.2M |
| 2025-10-22 | 16.43 | $53.37 | 1.3M |
| 2025-10-21 | 16.53 | $53.36 | 1.6M |
| 2025-10-20 | 16.52 | $53.31 | 2.3M |
| 2025-10-17 | 16.85 | $53.23 | 1.7M |
| 2025-10-16 | 17.43 | $53.24 | 2.3M |
| 2025-10-15 | 17.93 | $53.18 | 2.3M |
| 2025-10-14 | 18.60 | $53.13 | 1.7M |
| 2025-10-13 | 19.54 | $53.06 | 1.0M |
| 2025-10-10 | 20.02 | $52.90 | 1.8M |
| 2025-10-09 | 20.36 | $52.99 | 1.6M |
| 2025-10-08 | 20.89 | $53.06 | 2.1M |
| 2025-10-07 | 21.95 | $53.10 | 1.9M |
| 2025-10-06 | 22.91 | $53.10 | 1.5M |
| 2025-10-03 | 23.75 | $53.13 | 1.8M |
| 2025-10-02 | 24.64 | $53.15 | 2.0M |
| 2025-10-01 | 24.88 | $53.12 | 1.8M |
| 2025-09-30 | 25.31 | $53.24 | 1.9M |
| 2025-09-29 | 25.19 | $53.25 | 1.8M |
| 2025-09-26 | 25.22 | $53.17 | 1.6M |
| 2025-09-25 | 25.50 | $53.21 | 2.3M |
| 2025-09-24 | 25.79 | $53.27 | 1.6M |
| 2025-09-23 | 25.79 | $53.32 | 2.3M |
| 2025-09-22 | 25.25 | $53.29 | 1.5M |
| 2025-09-19 | 24.69 | $53.31 | 1.8M |
| 2025-09-18 | 24.03 | $53.29 | 3.7M |
| 2025-09-17 | 23.34 | $53.37 | 4.0M |
| 2025-09-16 | 22.37 | $53.35 | 7.4M |
| 2025-09-15 | 21.61 | $53.32 | 2.6M |
| 2025-09-12 | 20.96 | $53.26 | 1.5M |
| 2025-09-11 | 20.49 | $53.27 | 2.1M |
| 2025-09-10 | 19.94 | $53.21 | 1.7M |
| 2025-09-09 | 19.57 | $53.20 | 2.5M |
| 2025-09-08 | 19.19 | $53.19 | 2.2M |
| 2025-09-05 | 18.88 | $53.10 | 2.3M |
| 2025-09-04 | 18.83 | $52.98 | 1.9M |
| 2025-09-03 | 19.20 | $52.87 | 1.8M |
| 2025-09-02 | 20.00 | $52.82 | 1.5M |
| 2025-08-29 | 20.96 | $53.13 | 1.4M |
| 2025-08-28 | 20.22 | $53.13 | 1.3M |
| 2025-08-27 | 19.43 | $53.10 | 1.2M |
| 2025-08-26 | 18.75 | $53.05 | 7.0M |
| 2025-08-25 | 18.15 | $52.99 | 2.5M |
| 2025-08-22 | 17.71 | $53.01 | 1.5M |
| 2025-08-21 | 17.25 | $52.83 | 1.9M |
| 2025-08-20 | 17.45 | $52.91 | 2.1M |
| 2025-08-19 | 17.11 | $52.90 | 1.3M |
| 2025-08-18 | 16.68 | $52.90 | 1.5M |
| 2025-08-15 | 16.26 | $52.88 | 1.3M |
| 2025-08-14 | 15.87 | $52.96 | 1.2M |
| 2025-08-13 | 15.12 | $52.98 | 1.6M |
| 2025-08-12 | 14.34 | $52.86 | 1.4M |
| 2025-08-11 | 13.97 | $52.82 | 1.2M |
| 2025-08-08 | 13.67 | $52.79 | 999712 |
| 2025-08-07 | 13.47 | $52.79 | 1.3M |
| 2025-08-06 | 13.26 | $52.81 | 1.3M |
| 2025-08-05 | 13.33 | $52.79 | 1.4M |
| 2025-08-04 | 13.45 | $52.76 | 1.2M |
| 2025-08-01 | 13.70 | $52.66 | 1.5M |
| 2025-07-31 | 14.39 | $52.74 | 1.4M |
| 2025-07-30 | 13.92 | $52.76 | 1.5M |
| 2025-07-29 | 13.42 | $52.81 | 1.3M |
| 2025-07-28 | 13.02 | $52.74 | 1.0M |
| 2025-07-25 | 12.77 | $52.74 | 1.2M |
| 2025-07-24 | 12.59 | $52.69 | 1.1M |
| 2025-07-23 | 12.52 | $52.74 | 1.1M |
| 2025-07-22 | 12.17 | $52.73 | 1.5M |
| 2025-07-21 | 11.91 | $52.64 | 1.9M |
| 2025-07-18 | 11.80 | $52.55 | 1.0M |
| 2025-07-17 | 12.21 | $52.51 | 1.3M |
| 2025-07-16 | 12.83 | $52.52 | 3.2M |
| 2025-07-15 | 13.48 | $52.44 | 1.2M |
| 2025-07-14 | 14.13 | $52.53 | 1.1M |
| 2025-07-11 | 14.42 | $52.51 | 2.1M |
| 2025-07-10 | 14.73 | $52.60 | 1.2M |
| 2025-07-09 | 14.72 | $52.61 | 1.6M |
| 2025-07-08 | 14.70 | $52.49 | 1.9M |
| 2025-07-07 | 15.06 | $52.52 | 1.6M |
| 2025-07-03 | 15.30 | $52.59 | 1.1M |
| 2025-07-02 | 15.27 | $52.62 | 1.5M |
| 2025-07-01 | 15.24 | $52.60 | 1.6M |
| 2025-06-30 | 15.06 | $52.84 | 1.5M |
| 2025-06-27 | 13.90 | $52.76 | 982736 |
| 2025-06-26 | 12.79 | $52.77 | 1.2M |
| 2025-06-25 | 11.67 | $52.64 | 1.1M |
| 2025-06-24 | 10.83 | $52.65 | 1.2M |
| 2025-06-23 | 9.95 | $52.53 | 1.1M |
| 2025-06-20 | 9.46 | $52.44 | 856618 |
| 2025-06-18 | 9.30 | $52.39 | 854843 |
| 2025-06-17 | 9.13 | $52.38 | 1.4M |
| 2025-06-16 | 9.17 | $52.35 | 806786 |
| 2025-06-13 | 9.25 | $52.34 | 1.2M |
| 2025-06-12 | 9.34 | $52.43 | 905825 |
| 2025-06-11 | 9.14 | $52.37 | 909600 |
| 2025-06-10 | 9.07 | $52.29 | 1.0M |
| 2025-06-09 | 9.29 | $52.22 | 1.3M |
| 2025-06-06 | 9.66 | $52.18 | 999800 |
| 2025-06-05 | 10.14 | $52.25 | 1.2M |
| 2025-06-04 | 10.49 | $52.29 | 1.4M |
| 2025-06-03 | 10.85 | $52.19 | 1.1M |
| 2025-06-02 | 11.32 | $52.18 | 1.5M |
| 2025-05-30 | 11.71 | $52.40 | 1.2M |
| 2025-05-29 | 11.78 | $52.34 | 920478 |
| 2025-05-28 | 11.94 | $52.26 | 944544 |
| 2025-05-27 | 12.43 | $52.26 | 1.6M |
| 2025-05-23 | 12.95 | $52.10 | 1.1M |
| 2025-05-22 | 13.14 | $52.04 | 1.3M |
| 2025-05-21 | 13.28 | $52.00 | 1.3M |
| 2025-05-20 | 13.41 | $52.18 | 2.0M |
| 2025-05-19 | 14.01 | $52.19 | 812264 |
| 2025-05-16 | 14.58 | $52.17 | 838400 |
| 2025-05-15 | 15.23 | $52.16 | 767044 |
| 2025-05-14 | 15.99 | $52.01 | 1.0M |
| 2025-05-13 | 16.50 | $52.07 | 1.8M |
| 2025-05-12 | 17.27 | $52.03 | 1.3M |
| 2025-05-09 | 17.98 | $51.98 | 645800 |
| 2025-05-08 | 18.48 | $51.93 | 903723 |
| 2025-05-07 | 19.01 | $52.02 | 816800 |
| 2025-05-06 | 19.67 | $51.93 | 771737 |
| 2025-05-05 | 20.03 | $51.88 | 1.5M |
| 2025-05-02 | 20.41 | $51.95 | 1.5M |
| 2025-05-01 | 20.95 | $51.95 | 1.3M |
| 2025-04-30 | 21.61 | $52.23 | 1.6M |
| 2025-04-29 | 22.73 | $52.30 | 988349 |
| 2025-04-28 | 23.90 | $52.18 | 835000 |
| 2025-04-25 | 24.96 | $52.12 | 1.2M |
| 2025-04-24 | 25.91 | $52.04 | 1.4M |
| 2025-04-23 | 26.65 | $51.87 | 1.1M |
| 2025-04-22 | 27.41 | $51.75 | 823337 |
| 2025-04-21 | 27.46 | $51.55 | 985203 |
| 2025-04-17 | 27.06 | $51.73 | 978011 |
| 2025-04-16 | 26.95 | $51.54 | 1.0M |
| 2025-04-15 | 26.46 | $51.44 | 903721 |
| 2025-04-14 | 25.59 | $51.34 | 1.2M |
| 2025-04-11 | 24.10 | $51.14 | 1.7M |
| 2025-04-10 | 21.86 | $51.13 | 2.1M |
| 2025-04-09 | 19.66 | $51.65 | 2.0M |
| 2025-04-08 | 17.34 | $51.23 | 1.7M |
| 2025-04-07 | 15.22 | $51.21 | 2.8M |
| 2025-04-04 | 12.99 | $51.70 | 3.5M |
| 2025-04-03 | 11.18 | $52.09 | 1.4M |
| 2025-04-02 | 10.75 | $52.20 | 1.1M |
| 2025-04-01 | 10.50 | $52.21 | 927759 |
| 2025-03-31 | 10.13 | $52.38 | 1.3M |
| 2025-03-28 | 10.37 | $52.35 | 1.4M |
| 2025-03-27 | 10.52 | $52.27 | 1.1M |
| 2025-03-26 | 10.35 | $52.30 | 869910 |
| 2025-03-25 | 10.48 | $52.41 | 1.0M |
| 2025-03-24 | 11.00 | $52.41 | 773519 |
| 2025-03-21 | 11.54 | $52.45 | 2.1M |
| 2025-03-20 | 12.10 | $52.46 | 995425 |
| 2025-03-19 | 12.41 | $52.41 | 1.9M |
| 2025-03-18 | 12.99 | $52.38 | 1.7M |
| 2025-03-17 | 13.51 | $52.30 | 2.2M |
| 2025-03-14 | 13.78 | $52.28 | 1.1M |
| 2025-03-13 | 13.85 | $52.24 | 1.6M |
| 2025-03-12 | 13.88 | $52.30 | 1.0M |
| 2025-03-11 | 14.15 | $52.35 | 1.5M |
| 2025-03-10 | 14.62 | $52.42 | 1.6M |
| 2025-03-07 | 15.24 | $52.45 | 1.5M |
| 2025-03-06 | 15.88 | $52.42 | 1.8M |
| 2025-03-05 | 16.69 | $52.54 | 1.4M |
| 2025-03-04 | 17.11 | $52.58 | 1.5M |
| 2025-03-03 | 17.27 | $52.61 | 1.5M |
| 2025-02-28 | 17.40 | $52.82 | 1.5M |
| 2025-02-27 | 16.56 | $52.73 | 2.3M |
| 2025-02-26 | 15.82 | $52.76 | 1.5M |
| 2025-02-25 | 15.08 | $52.71 | 3.1M |
| 2025-02-24 | 14.41 | $52.70 | 1.2M |
| 2025-02-21 | 13.76 | $52.59 | 978709 |
| 2025-02-20 | 13.41 | $52.52 | 1.0M |
| 2025-02-19 | 13.28 | $52.48 | 1.4M |
| 2025-02-18 | 13.27 | $52.46 | 1.6M |
| 2025-02-14 | 13.18 | $52.49 | 1.1M |
| 2025-02-13 | 13.24 | $52.38 | 1.2M |
| 2025-02-12 | 13.76 | $52.30 | 1.2M |
| 2025-02-11 | 14.47 | $52.37 | 1.8M |
| 2025-02-10 | 14.85 | $52.43 | 781200 |
| 2025-02-07 | 15.16 | $52.37 | 1.1M |
| 2025-02-06 | 15.52 | $52.43 | 1.4M |
| 2025-02-05 | 15.63 | $52.44 | 1.2M |
| 2025-02-04 | 15.73 | $52.30 | 1.1M |
| 2025-02-03 | 16.53 | $52.26 | 1.1M |
| 2025-01-31 | 17.30 | $52.50 | 1.3M |
| 2025-01-30 | 17.15 | $52.52 | 934525 |
| 2025-01-29 | 17.36 | $52.47 | 961900 |
| 2025-01-28 | 17.66 | $52.50 | 1.1M |
| 2025-01-27 | 18.04 | $52.46 | 906948 |
| 2025-01-24 | 18.55 | $52.38 | 1.2M |
| 2025-01-23 | 19.40 | $52.34 | 1.3M |
| 2025-01-22 | 20.33 | $52.34 | 1.9M |
| 2025-01-21 | 21.10 | $52.32 | 1.5M |
| 2025-01-17 | 22.17 | $52.26 | 1.2M |
| 2025-01-16 | 22.93 | $52.19 | 1.8M |
| 2025-01-15 | 23.51 | $52.12 | 1.5M |
| 2025-01-14 | 23.77 | $51.93 | 1.9M |
| 2025-01-13 | 23.35 | $51.89 | 1.4M |
| 2025-01-10 | 22.68 | $51.94 | 1.2M |
| 2025-01-08 | 22.17 | $52.07 | 807200 |
| 2025-01-07 | 21.88 | $52.07 | 1.0M |
| 2025-01-06 | 21.70 | $52.13 | 1.1M |
| 2025-01-03 | 21.63 | $52.10 | 921700 |
| 2025-01-02 | 21.41 | $52.07 | 785600 |
| 2024-12-31 | 21.08 | $52.02 | 745321 |
| 2024-12-30 | 20.64 | $52.02 | 974006 |
| 2024-12-27 | 20.00 | $51.99 | 662400 |
| 2024-12-26 | 19.32 | $52.06 | 684200 |
| 2024-12-24 | 18.61 | $51.98 | 565000 |
| 2024-12-23 | 17.56 | $51.96 | 1.2M |
| 2024-12-20 | 16.48 | $52.00 | 1.0M |
| 2024-12-19 | 15.26 | $51.84 | 1.6M |
| 2024-12-18 | 13.52 | $51.91 | 1.4M |
| 2024-12-17 | 11.82 | $52.74 | 1.0M |
| 2024-12-16 | 12.09 | $52.75 | 1.0M |
| 2024-12-13 | 12.60 | $52.78 | 968500 |
| 2024-12-12 | 13.13 | $52.81 | 662943 |
| 2024-12-11 | 13.73 | $52.88 | 673900 |
| 2024-12-10 | 14.10 | $52.86 | 1.1M |
| 2024-12-09 | 14.68 | $52.89 | 1.0M |
| 2024-12-06 | 15.08 | $52.90 | 724000 |
| 2024-12-05 | 15.49 | $52.82 | 937132 |
| 2024-12-04 | 16.11 | $52.79 | 693500 |
| 2024-12-03 | 16.68 | $52.74 | 585910 |
| 2024-12-02 | 17.01 | $52.71 | 1.2M |
| 2024-11-29 | 17.36 | $52.93 | 490630 |
| 2024-11-27 | 17.67 | $52.83 | 990051 |
| 2024-11-26 | 18.30 | $52.75 | 851218 |
| 2024-11-25 | 19.25 | $52.79 | 960100 |
| 2024-11-22 | 20.18 | $52.64 | 634834 |
| 2024-11-21 | 20.62 | $52.61 | 836654 |
| 2024-11-20 | 21.09 | $52.61 | 1.7M |
| 2024-11-19 | 21.37 | $52.65 | 1.2M |
| 2024-11-18 | 21.78 | $52.60 | 884100 |
| 2024-11-15 | 21.84 | $52.56 | 894906 |
| 2024-11-14 | 21.80 | $52.53 | 947700 |
| 2024-11-13 | 21.96 | $52.56 | 682100 |
| 2024-11-12 | 22.03 | $52.55 | 1.0M |
| 2024-11-11 | 22.05 | $52.64 | 896110 |
| 2024-11-08 | 22.41 | $52.71 | 1.6M |
| 2024-11-07 | 22.92 | $52.66 | 851400 |
| 2024-11-06 | 23.09 | $52.46 | 715247 |
| 2024-11-05 | 22.38 | $52.54 | 564720 |
| 2024-11-04 | 21.82 | $52.49 | 724700 |
| 2024-11-01 | 21.28 | $52.42 | 813500 |
| 2024-10-31 | 20.72 | $52.70 | 598217 |
| 2024-10-30 | 20.92 | $52.76 | 852302 |
| 2024-10-29 | 21.46 | $52.79 | 538845 |
| 2024-10-28 | 21.63 | $52.79 | 689803 |
| 2024-10-25 | 22.03 | $52.79 | 1.3M |
| 2024-10-24 | 22.61 | $52.82 | 798577 |
| 2024-10-23 | 22.83 | $52.75 | 655800 |
| 2024-10-22 | 22.83 | $52.83 | 1.0M |
| 2024-10-21 | 23.03 | $52.87 | 636400 |
| 2024-10-18 | 23.55 | $53.02 | 527800 |
| 2024-10-17 | 24.72 | $52.95 | 1.1M |
| 2024-10-16 | 25.67 | $53.00 | 773400 |
| 2024-10-15 | 26.67 | $52.95 | 735965 |
| 2024-10-14 | 27.39 | $52.93 | 508851 |
| 2024-10-11 | 27.87 | $52.90 | 586648 |
| 2024-10-10 | 28.31 | $52.87 | 909000 |
| 2024-10-09 | 28.48 | $52.86 | 814518 |
| 2024-10-08 | 28.80 | $52.89 | 1.1M |
| 2024-10-07 | 29.15 | $52.88 | 1.0M |
| 2024-10-04 | 29.54 | $52.97 | 955995 |
| 2024-10-03 | 30.27 | $53.09 | 1.1M |
| 2024-10-02 | 31.61 | $53.17 | 827552 |
| 2024-10-01 | 33.24 | $53.20 | 1.5M |
| 2024-09-30 | 34.79 | $53.53 | 978829 |
| 2024-09-27 | 34.45 | $53.55 | 833584 |
| 2024-09-26 | 33.94 | $53.47 | 1.4M |
| 2024-09-25 | 33.66 | $53.45 | 1.0M |
| 2024-09-24 | 33.21 | $53.51 | 1.1M |
| 2024-09-23 | 32.74 | $53.47 | 880124 |
| 2024-09-20 | 32.34 | $53.50 | 557905 |
| 2024-09-19 | 31.60 | $53.49 | 1.1M |
| 2024-09-18 | 30.92 | $53.39 | 2.5M |
| 2024-09-17 | 30.19 | $53.44 | 1.4M |
| 2024-09-16 | 29.61 | $53.41 | 1.3M |
| 2024-09-13 | 29.11 | $53.35 | 2.5M |
| 2024-09-12 | 28.83 | $53.25 | 1.0M |
| 2024-09-11 | 28.79 | $53.20 | 842000 |
| 2024-09-10 | 28.85 | $53.19 | 977737 |
| 2024-09-09 | 28.92 | $53.20 | 1.6M |
| 2024-09-06 | 29.10 | $53.14 | 2.0M |
| 2024-09-05 | 29.31 | $53.07 | 19.0M |
| 2024-09-04 | 29.94 | $53.05 | 807274 |
| 2024-09-03 | 30.76 | $52.96 | 630038 |
| 2024-08-30 | 31.62 | $53.19 | 451647 |
| 2024-08-29 | 31.36 | $53.19 | 457800 |
| 2024-08-28 | 30.88 | $53.20 | 682100 |
| 2024-08-27 | 30.16 | $53.25 | 450859 |
| 2024-08-26 | 29.41 | $53.21 | 474200 |
| 2024-08-23 | 28.43 | $53.20 | 413232 |
| 2024-08-22 | 27.51 | $53.05 | 357447 |
| 2024-08-21 | 26.76 | $53.14 | 1.3M |
| 2024-08-20 | 25.79 | $53.12 | 682700 |
| 2024-08-19 | 24.83 | $53.04 | 750716 |
| 2024-08-16 | 24.02 | $52.99 | 697729 |
| 2024-08-15 | 23.28 | $52.90 | 718034 |
| 2024-08-14 | 22.76 | $52.94 | 896700 |
| 2024-08-13 | 21.93 | $52.87 | 851028 |
| 2024-08-12 | 21.28 | $52.75 | 248346 |
| 2024-08-09 | 20.89 | $52.71 | 572344 |
| 2024-08-08 | 20.58 | $52.61 | 330532 |
| 2024-08-07 | 20.62 | $52.56 | 846507 |
| 2024-08-06 | 20.68 | $52.54 | 605326 |
| 2024-08-05 | 20.73 | $52.61 | 777496 |
| 2024-08-02 | 20.59 | $52.78 | 641500 |
| 2024-08-01 | 19.97 | $52.70 | 624923 |
| 2024-07-31 | 19.49 | $52.87 | 468112 |
| 2024-07-30 | 18.49 | $52.71 | 385400 |
| 2024-07-29 | 17.89 | $52.68 | 485313 |
| 2024-07-26 | 17.29 | $52.65 | 419952 |
| 2024-07-25 | 16.78 | $52.53 | 388316 |
| 2024-07-24 | 16.54 | $52.50 | 467500 |
| 2024-07-23 | 16.28 | $52.56 | 339730 |
| 2024-07-22 | 15.76 | $52.53 | 429300 |
| 2024-07-19 | 15.33 | $52.51 | 180339 |
| 2024-07-18 | 15.01 | $52.55 | 294711 |
| 2024-07-17 | 14.42 | $52.63 | 1.4M |
| 2024-07-16 | 13.66 | $52.62 | 361015 |
| 2024-07-15 | 12.88 | $52.52 | 561101 |
| 2024-07-12 | 12.25 | $52.53 | 388105 |
| 2024-07-11 | 11.58 | $52.47 | 415000 |
| 2024-07-10 | 11.04 | $52.32 | 471834 |
| 2024-07-09 | 10.88 | $52.27 | 1.0M |
| 2024-07-08 | 10.91 | $52.27 | 493100 |
| 2024-07-05 | 10.89 | $52.27 | 335600 |
| 2024-07-03 | 10.91 | $52.09 | 222700 |
| 2024-07-02 | 11.48 | $51.95 | 459245 |
| 2024-07-01 | 11.58 | $51.91 | 377337 |
| 2024-06-28 | 11.69 | $52.20 | 323300 |
| 2024-06-27 | 11.54 | $52.30 | 497647 |
| 2024-06-26 | 11.25 | $52.24 | 405500 |
| 2024-06-25 | 11.20 | $52.32 | 302700 |
| 2024-06-24 | 10.89 | $52.28 | 353419 |
| 2024-06-21 | 10.51 | $52.27 | 285020 |
| 2024-06-20 | 10.27 | $52.23 | 477700 |
| 2024-06-18 | 10.14 | $52.25 | 763239 |
| 2024-06-17 | 10.01 | $52.16 | 566600 |
| 2024-06-14 | 10.31 | $52.14 | 444300 |
| 2024-06-13 | 10.40 | $52.23 | 434356 |
| 2024-06-12 | 10.23 | $52.20 | 436500 |
| 2024-06-11 | 10.05 | $52.05 | 692404 |
| 2024-06-10 | 10.55 | $51.98 | 249500 |
| 2024-06-07 | 10.69 | $52.04 | 996300 |
| 2024-06-06 | 11.13 | $52.22 | 1.4M |
| 2024-06-05 | 11.20 | $52.20 | 471346 |
| 2024-06-04 | 11.34 | $52.12 | 365203 |
| 2024-06-03 | 11.75 | $52.06 | 204700 |
| 2024-05-31 | 12.33 | $52.20 | 273311 |
| 2024-05-30 | 12.43 | $52.09 | 255400 |
| 2024-05-29 | 12.93 | $52.04 | 269400 |
| 2024-05-28 | 13.53 | $52.14 | 543000 |
| 2024-05-24 | 13.59 | $52.20 | 222579 |
| 2024-05-23 | 13.81 | $52.14 | 562000 |
| 2024-05-22 | 13.90 | $52.23 | 293012 |
| 2024-05-21 | 13.76 | $52.27 | 524300 |
| 2024-05-20 | 13.23 | $52.24 | 290419 |
| 2024-05-17 | 12.89 | $52.25 | 447641 |
| 2024-05-16 | 12.54 | $52.22 | 341300 |
| 2024-05-15 | 12.12 | $52.30 | 418200 |
| 2024-05-14 | 11.76 | $52.11 | 226929 |
| 2024-05-13 | 12.01 | $52.03 | 301017 |
| 2024-05-10 | 12.29 | $52.01 | 618700 |
| 2024-05-09 | 12.81 | $52.05 | 1.3M |
| 2024-05-08 | 13.35 | $52.02 | 318230 |
| 2024-05-07 | 14.05 | $52.05 | 431245 |
| 2024-05-06 | 14.69 | $52.02 | 286100 |
| 2024-05-03 | 15.33 | $51.96 | 387404 |
| 2024-05-02 | 15.80 | $51.81 | 256629 |
| 2024-05-01 | 15.75 | $51.62 | 316200 |
| 2024-04-30 | 15.37 | $51.81 | 366718 |
| 2024-04-29 | 15.68 | $51.91 | 235000 |
| 2024-04-26 | 16.11 | $51.83 | 202641 |
| 2024-04-25 | 16.19 | $51.79 | 221932 |
| 2024-04-24 | 16.20 | $51.87 | 222677 |
| 2024-04-23 | 16.58 | $51.95 | 1.1M |
| 2024-04-22 | 16.99 | $51.87 | 477116 |
| 2024-04-19 | 17.02 | $51.72 | 174100 |
| 2024-04-18 | 16.44 | $51.64 | 280900 |
| 2024-04-17 | 15.78 | $51.63 | 412800 |
| 2024-04-16 | 14.99 | $51.60 | 313400 |
| 2024-04-15 | 13.94 | $51.74 | 457100 |
| 2024-04-12 | 13.14 | $51.86 | 316300 |
| 2024-04-11 | 12.68 | $51.90 | 325737 |
| 2024-04-10 | 12.20 | $51.88 | 2.4M |
| 2024-04-09 | 11.81 | $52.18 | 286600 |
| 2024-04-08 | 12.36 | $52.09 | 251128 |
| 2024-04-05 | 12.52 | $52.10 | 387338 |
| 2024-04-04 | 12.80 | $52.14 | 406700 |
| 2024-04-03 | 13.23 | $52.12 | 350908 |
| 2024-04-02 | 13.45 | $52.10 | 481100 |
| 2024-04-01 | 13.52 | $52.11 | 369400 |
| 2024-03-28 | 13.71 | $52.46 | 556233 |
| 2024-03-27 | 13.45 | $52.46 | 347700 |
| 2024-03-26 | 13.35 | $52.36 | 406748 |
| 2024-03-25 | 13.53 | $52.35 | 353500 |
| 2024-03-22 | 13.79 | $52.42 | 498100 |
| 2024-03-21 | 13.73 | $52.37 | 709141 |
| 2024-03-20 | 13.74 | $52.39 | 826000 |
| 2024-03-19 | 13.93 | $52.25 | 546500 |
| 2024-03-18 | 14.58 | $52.20 | 571900 |
| 2024-03-15 | 15.34 | $52.21 | 2.0M |
| 2024-03-14 | 16.07 | $52.21 | 12.8M |
| 2024-03-13 | 16.92 | $52.39 | 308100 |
| 2024-03-12 | 17.17 | $52.34 | 251600 |
| 2024-03-11 | 17.47 | $52.35 | 257208 |
| 2024-03-08 | 17.74 | $52.37 | 276207 |
| 2024-03-07 | 18.06 | $52.30 | 776100 |
| 2024-03-06 | 18.63 | $52.24 | 507500 |
| 2024-03-05 | 19.39 | $52.14 | 352302 |
| 2024-03-04 | 20.35 | $52.12 | 707886 |
| 2024-03-01 | 21.17 | $52.14 | 658939 |
| 2024-02-29 | 22.03 | $52.22 | 252101 |
| 2024-02-28 | 22.77 | $52.23 | 277524 |
| 2024-02-27 | 23.69 | $52.20 | 233900 |
| 2024-02-26 | 24.61 | $52.26 | 779400 |
| 2024-02-23 | 25.33 | $52.32 | 240300 |
| 2024-02-22 | 26.05 | $52.24 | 319115 |
| 2024-02-21 | 27.04 | $52.19 | 328900 |
| 2024-02-20 | 28.09 | $52.25 | 191329 |
| 2024-02-16 | 29.09 | $52.17 | 342300 |
| 2024-02-15 | 30.39 | $52.26 | 761517 |
| 2024-02-14 | 31.54 | $52.18 | 275400 |
| 2024-02-13 | 33.05 | $51.92 | 511222 |
| 2024-02-12 | 34.68 | $52.30 | 281400 |
| 2024-02-09 | 35.38 | $52.30 | 246700 |
| 2024-02-08 | 36.23 | $52.23 | 291008 |
| 2024-02-07 | 37.28 | $52.25 | 606300 |
| 2024-02-06 | 38.08 | $52.37 | 371048 |
| 2024-02-05 | 38.92 | $52.16 | 432947 |
| 2024-02-02 | 40.16 | $52.34 | 1.2M |
| 2024-02-01 | 40.92 | $52.59 | 508000 |
| 2024-01-31 | 40.83 | $52.50 | 579045 |
| 2024-01-30 | 40.74 | $52.41 | 605425 |
| 2024-01-29 | 40.87 | $52.44 | 593200 |
| 2024-01-26 | 41.16 | $52.33 | 2.4M |
| 2024-01-25 | 41.58 | $52.26 | 11.1M |
| 2024-01-24 | 42.11 | $52.13 | 291502 |
| 2024-01-23 | 42.74 | $52.09 | 233018 |
| 2024-01-22 | 43.61 | $52.20 | 320400 |
| 2024-01-19 | 44.32 | $52.16 | 84944 |
| 2024-01-18 | 45.20 | $52.10 | 353100 |
| 2024-01-17 | 46.13 | $52.21 | 1.5M |
| 2024-01-16 | 46.80 | $52.22 | 188737 |
| 2024-01-12 | 47.35 | $52.32 | 108524 |
| 2024-01-11 | 47.35 | $52.17 | 120800 |
| 2024-01-10 | 47.57 | $52.05 | 77000 |
| 2024-01-09 | 47.99 | $51.96 | 125900 |
| 2024-01-08 | 48.66 | $51.97 | 114100 |
| 2024-01-05 | 49.38 | $51.93 | 107200 |
| 2024-01-04 | 50.22 | $51.89 | 74503 |
| 2024-01-03 | 50.96 | $51.92 | 82000 |
| 2024-01-02 | 51.69 | $52.03 | 87545 |
| 2023-12-29 | 51.72 | $52.27 | 209000 |
| 2023-12-28 | 50.99 | $52.21 | 91438 |
| 2023-12-27 | 50.37 | $52.30 | 130047 |
| 2023-12-26 | 49.72 | $52.15 | 221636 |
| 2023-12-22 | 49.31 | $52.06 | 122600 |
| 2023-12-21 | 48.94 | $52.10 | 78111 |
| 2023-12-20 | 48.21 | $51.99 | 650135 |
| 2023-12-19 | 47.54 | $51.98 | 104916 |
| 2023-12-18 | 46.84 | $51.85 | 139700 |
| 2023-12-15 | 46.17 | $51.87 | 155000 |
| 2023-12-14 | 45.55 | $51.99 | 175100 |
| 2023-12-13 | 44.51 | $52.00 | 68225 |
| 2023-12-12 | 43.44 | $51.57 | 60323 |
| 2023-12-11 | 42.77 | $51.45 | 64840 |
| 2023-12-08 | 42.18 | $51.50 | 217333 |
| 2023-12-07 | 41.37 | $51.62 | 125600 |
| 2023-12-06 | 40.28 | $51.57 | 107810 |
| 2023-12-05 | 39.19 | $51.49 | 105600 |
| 2023-12-04 | 38.15 | $51.41 | 150735 |
| 2023-12-01 | 37.04 | $51.51 | 51831 |
| 2023-11-30 | 35.88 | $51.26 | 77900 |
| 2023-11-29 | 34.95 | $51.34 | 70100 |
| 2023-11-28 | 33.97 | $51.16 | 67217 |
| 2023-11-27 | 33.11 | $51.02 | 2.4M |
| 2023-11-24 | 32.37 | $50.91 | 23800 |
| 2023-11-22 | 31.76 | $50.88 | 59523 |
| 2023-11-21 | 31.13 | $50.90 | 86712 |
| 2023-11-20 | 30.46 | $50.93 | 53400 |
| 2023-11-17 | 29.79 | $50.94 | 299600 |
| 2023-11-16 | 29.09 | $50.69 | 135200 |
| 2023-11-15 | 28.72 | $50.65 | 419900 |
| 2023-11-14 | 28.33 | $50.87 | 77100 |
| 2023-11-13 | 27.83 | $50.37 | 70300 |
| 2023-11-10 | 28.03 | $50.31 | 72381 |
| 2023-11-09 | 28.25 | $50.37 | 85844 |
| 2023-11-08 | 28.35 | $50.54 | 76627 |
| 2023-11-07 | 28.32 | $50.40 | 78600 |
| 2023-11-06 | 28.39 | $50.40 | 198300 |
| 2023-11-03 | 28.45 | $50.55 | 132337 |
| 2023-11-02 | 28.45 | $50.28 | 219698 |
| 2023-11-01 | 28.91 | $50.05 | 63632 |
| 2023-10-31 | 29.87 | $50.15 | 168100 |
| 2023-10-30 | 30.28 | $50.05 | 139568 |
| 2023-10-27 | 30.80 | $49.84 | 22200 |
| 2023-10-26 | 31.82 | $49.75 | 40500 |
| 2023-10-25 | 33.03 | $49.73 | 11000 |
| 2023-10-24 | 34.42 | $49.73 | 31217 |
| 2023-10-23 | 35.77 | $49.73 | 35536 |
| 2023-10-20 | 37.30 | $49.72 | 22715 |
| 2023-10-19 | 39.06 | $49.54 | 20509 |
| 2023-10-18 | 41.10 | $49.62 | 10927 |
| 2023-10-17 | 43.08 | $49.73 | 19700 |
| 2023-10-16 | 44.94 | $49.90 | 18100 |
| 2023-10-13 | 46.56 | $49.91 | 17015 |
| 2023-10-12 | 48.17 | $49.99 | 21900 |
| 2023-10-11 | 49.86 | $50.10 | 34335 |
| 2023-10-10 | 51.32 | $50.13 | 29100 |
| 2023-10-09 | 52.93 | $50.05 | 10100 |
| 2023-10-06 | 54.73 | $49.93 | 21800 |
| 2023-10-05 | 56.77 | $49.95 | 34100 |
| 2023-10-04 | 58.65 | $49.89 | 44300 |
| 2023-10-03 | 60.73 | $49.82 | 74049 |
| 2023-10-02 | 62.91 | $50.04 | 31600 |
| 2023-09-29 | 64.79 | $50.44 | 68300 |
| 2023-09-28 | 65.77 | $50.44 | 69217 |
| 2023-09-27 | 66.91 | $50.34 | 18839 |
| 2023-09-26 | 68.08 | $50.41 | 14733 |
| 2023-09-25 | 69.05 | $50.46 | 15700 |
| 2023-09-22 | 69.87 | $50.56 | 14047 |
| 2023-09-21 | 70.54 | $50.49 | 40038 |
| 2023-09-20 | 71.31 | $50.59 | 12300 |
| 2023-09-19 | 71.85 | $50.58 | 27032 |
| 2023-09-18 | 72.45 | $50.70 | 34502 |
| 2023-09-15 | 72.90 | $50.70 | 13100 |
| 2023-09-14 | 73.26 | $50.77 | 29900 |
| 2023-09-13 | 73.61 | $50.70 | 17400 |
| 2023-09-12 | 74.02 | $50.64 | 16938 |
| 2023-09-11 | 74.46 | $50.61 | 92228 |
| 2023-09-08 | 74.94 | $50.63 | 8600 |
| 2023-09-07 | 75.44 | $50.59 | 18139 |
| 2023-09-06 | 75.99 | $50.47 | 21925 |
| 2023-09-05 | 76.58 | $50.54 | 31800 |
| 2023-09-01 | 76.99 | $50.70 | 28320 |
| 2023-08-31 | 77.32 | $50.92 | 13200 |
| 2023-08-30 | 77.25 | $50.86 | 10200 |
| 2023-08-29 | 77.19 | $50.85 | 20300 |
| 2023-08-28 | 77.13 | $50.72 | 20908 |
| 2023-08-25 | 77.08 | $50.65 | 17900 |
| 2023-08-24 | 77.04 | $50.62 | 19900 |
| 2023-08-23 | 77.00 | $50.78 | 109301 |
| 2023-08-22 | 76.93 | $50.48 | 25400 |
| 2023-08-21 | 76.97 | $50.37 | 24034 |
| 2023-08-18 | 77.02 | $50.52 | 26600 |
| 2023-08-17 | 77.00 | $50.48 | 40300 |
| 2023-08-16 | 76.90 | $50.56 | 42400 |
| 2023-08-15 | 76.67 | $50.56 | 33301 |
| 2023-08-14 | 76.43 | $50.70 | 95900 |
| 2023-08-11 | 76.04 | $50.73 | 14200 |
| 2023-08-10 | 75.63 | $50.75 | 14000 |
| 2023-08-09 | 75.14 | $50.78 | 12501 |
| 2023-08-08 | 74.62 | $50.76 | 20850 |
| 2023-08-07 | 74.08 | $50.69 | 26100 |
| 2023-08-04 | 73.52 | $50.70 | 16547 |
| 2023-08-03 | 72.93 | $50.53 | 7800 |
| 2023-08-02 | 72.32 | $50.63 | 12900 |
| 2023-08-01 | 71.65 | $50.70 | 60600 |
| 2023-07-31 | 70.94 | $51.05 | 18039 |
| 2023-07-28 | 69.78 | $51.05 | 20091 |
| 2023-07-27 | 68.56 | $50.90 | 102300 |
| 2023-07-26 | 67.27 | $51.02 | 26800 |
| 2023-07-25 | 65.93 | $50.92 | 16300 |
| 2023-07-24 | 64.51 | $50.90 | 33100 |
| 2023-07-21 | 63.03 | $50.88 | 21200 |
| 2023-07-20 | 61.46 | $50.80 | 16110 |
| 2023-07-19 | 59.82 | $51.02 | 227751 |
| 2023-07-18 | 57.97 | $50.97 | 24800 |
| 2023-07-17 | 56.03 | $50.88 | 23900 |
| 2023-07-14 | 53.98 | $50.79 | 12300 |
| 2023-07-13 | 51.83 | $50.90 | 16512 |
| 2023-07-12 | 49.55 | $50.71 | 18200 |
| 2023-07-11 | 47.15 | $50.42 | 17045 |
| 2023-07-10 | 44.63 | $50.34 | 13645 |
| 2023-07-07 | 41.97 | $50.27 | 20700 |
| 2023-07-06 | 39.18 | $50.24 | 422400 |
| 2023-07-05 | 36.23 | $50.44 | 27009 |
| 2023-07-03 | 33.06 | $50.53 | 37700 |
| 2023-06-30 | 29.70 | $50.77 | 15000 |
| 2023-06-29 | 26.12 | $50.64 | 17000 |
| 2023-06-28 | 22.35 | $50.75 | 28600 |
| 2023-06-27 | 18.37 | $50.62 | 18300 |
| 2023-06-26 | 14.18 | $50.60 | 15700 |
| 2023-06-23 | 9.77 | $50.61 | 11100 |
| 2023-06-22 | 5.13 | $50.56 | 15800 |
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