Is iShares Total Return Active ETF (BRTR) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Total Return Active ETF (BRTR) research center and poll results.
NASDAQ : BRTR
iShares Total Return Active ETF
$49.89 USD
$0.03 (0.06%)
- Volume
- 50.88K
- Average Volume
- 103.49K
- Market Capitalization
- $254.94M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.69
- Year Low
- $49.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.07
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.23
Average
50.47
Maximum
52.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.07 | $49.89 | 51600 |
| 2026-07-16 | 50.09 | $49.86 | 44809 |
| 2026-07-15 | 50.11 | $49.88 | 56300 |
| 2026-07-14 | 50.13 | $49.77 | 68800 |
| 2026-07-13 | 50.15 | $49.66 | 57322 |
| 2026-07-10 | 50.17 | $49.84 | 110400 |
| 2026-07-09 | 50.18 | $49.88 | 52800 |
| 2026-07-08 | 50.18 | $49.82 | 76200 |
| 2026-07-07 | 50.19 | $49.92 | 65826 |
| 2026-07-06 | 50.19 | $50.12 | 50186 |
| 2026-07-02 | 50.19 | $50.08 | 40700 |
| 2026-07-01 | 50.19 | $50.03 | 43400 |
| 2026-06-30 | 50.19 | $50.33 | 49400 |
| 2026-06-29 | 50.18 | $50.53 | 63621 |
| 2026-06-26 | 50.17 | $50.49 | 113600 |
| 2026-06-25 | 50.16 | $50.43 | 58400 |
| 2026-06-24 | 50.15 | $50.40 | 40300 |
| 2026-06-23 | 50.13 | $50.18 | 47251 |
| 2026-06-22 | 50.12 | $50.14 | 28000 |
| 2026-06-18 | 50.11 | $50.24 | 38725 |
| 2026-06-17 | 50.09 | $50.15 | 93400 |
| 2026-06-16 | 50.06 | $50.31 | 75305 |
| 2026-06-15 | 50.03 | $50.22 | 59300 |
| 2026-06-12 | 50.01 | $50.18 | 57618 |
| 2026-06-11 | 50.01 | $50.20 | 81846 |
| 2026-06-10 | 50.00 | $49.94 | 61233 |
| 2026-06-09 | 50.01 | $49.96 | 82600 |
| 2026-06-08 | 50.02 | $49.89 | 72100 |
| 2026-06-05 | 50.04 | $49.91 | 48500 |
| 2026-06-04 | 50.06 | $50.12 | 65700 |
| 2026-06-03 | 50.07 | $50.06 | 47500 |
| 2026-06-02 | 50.07 | $50.16 | 62100 |
| 2026-06-01 | 50.06 | $50.12 | 153135 |
| 2026-05-29 | 50.06 | $50.31 | 73511 |
| 2026-05-28 | 50.06 | $50.29 | 1.6M |
| 2026-05-27 | 50.06 | $50.17 | 25848 |
| 2026-05-26 | 50.07 | $50.12 | 45249 |
| 2026-05-22 | 50.09 | $49.97 | 28763 |
| 2026-05-21 | 50.11 | $49.91 | 50573 |
| 2026-05-20 | 50.14 | $49.84 | 564200 |
| 2026-05-19 | 50.17 | $49.57 | 80215 |
| 2026-05-18 | 50.22 | $49.75 | 418700 |
| 2026-05-15 | 50.27 | $49.78 | 72625 |
| 2026-05-14 | 50.31 | $50.09 | 45917 |
| 2026-05-13 | 50.33 | $50.08 | 31800 |
| 2026-05-12 | 50.35 | $50.07 | 70500 |
| 2026-05-11 | 50.37 | $50.24 | 75600 |
| 2026-05-08 | 50.38 | $50.33 | 56806 |
| 2026-05-07 | 50.38 | $50.20 | 39500 |
| 2026-05-06 | 50.38 | $50.31 | 45600 |
| 2026-05-05 | 50.39 | $50.09 | 61275 |
| 2026-05-04 | 50.39 | $50.00 | 79906 |
| 2026-05-01 | 50.39 | $50.16 | 51146 |
| 2026-04-30 | 50.39 | $50.23 | 298000 |
| 2026-04-29 | 50.38 | $50.21 | 65131 |
| 2026-04-28 | 50.38 | $50.41 | 36315 |
| 2026-04-27 | 50.36 | $50.46 | 61300 |
| 2026-04-24 | 50.33 | $50.53 | 38345 |
| 2026-04-23 | 50.30 | $50.45 | 42334 |
| 2026-04-22 | 50.29 | $50.52 | 75000 |
| 2026-04-21 | 50.26 | $50.49 | 38500 |
| 2026-04-20 | 50.24 | $50.65 | 36903 |
| 2026-04-17 | 50.21 | $50.67 | 43600 |
| 2026-04-16 | 50.20 | $50.45 | 55711 |
| 2026-04-15 | 50.19 | $50.52 | 62100 |
| 2026-04-14 | 50.20 | $50.54 | 266240 |
| 2026-04-13 | 50.19 | $50.41 | 26924 |
| 2026-04-10 | 50.18 | $50.26 | 31619 |
| 2026-04-09 | 50.19 | $50.33 | 51200 |
| 2026-04-08 | 50.20 | $50.32 | 44300 |
| 2026-04-07 | 50.23 | $50.14 | 53339 |
| 2026-04-06 | 50.27 | $50.11 | 53300 |
| 2026-04-02 | 50.30 | $50.15 | 56506 |
| 2026-04-01 | 50.34 | $50.06 | 47034 |
| 2026-03-31 | 50.40 | $50.19 | 57900 |
| 2026-03-30 | 50.44 | $50.04 | 992000 |
| 2026-03-27 | 50.51 | $49.80 | 121418 |
| 2026-03-26 | 50.60 | $49.86 | 97100 |
| 2026-03-25 | 50.68 | $50.19 | 48700 |
| 2026-03-24 | 50.74 | $50.00 | 67929 |
| 2026-03-23 | 50.82 | $50.14 | 61600 |
| 2026-03-20 | 50.89 | $49.98 | 88100 |
| 2026-03-19 | 50.96 | $50.41 | 65700 |
| 2026-03-18 | 51.00 | $50.38 | 33300 |
| 2026-03-17 | 51.05 | $50.60 | 29001 |
| 2026-03-16 | 51.10 | $50.47 | 43400 |
| 2026-03-13 | 51.14 | $50.25 | 136401 |
| 2026-03-12 | 51.20 | $50.36 | 130812 |
| 2026-03-11 | 51.23 | $50.59 | 55211 |
| 2026-03-10 | 51.26 | $50.82 | 55321 |
| 2026-03-09 | 51.27 | $50.97 | 51700 |
| 2026-03-06 | 51.27 | $50.83 | 81746 |
| 2026-03-05 | 51.27 | $50.93 | 36748 |
| 2026-03-04 | 51.27 | $51.09 | 78731 |
| 2026-03-03 | 51.25 | $51.17 | 89500 |
| 2026-03-02 | 51.23 | $51.26 | 78527 |
| 2026-02-27 | 51.22 | $51.66 | 99600 |
| 2026-02-26 | 51.19 | $51.53 | 52900 |
| 2026-02-25 | 51.16 | $51.45 | 52540 |
| 2026-02-24 | 51.14 | $51.47 | 56100 |
| 2026-02-23 | 51.12 | $51.48 | 47918 |
| 2026-02-20 | 51.10 | $51.38 | 51830 |
| 2026-02-19 | 51.07 | $51.38 | 49900 |
| 2026-02-18 | 51.05 | $51.39 | 62500 |
| 2026-02-17 | 51.01 | $51.44 | 50900 |
| 2026-02-13 | 50.99 | $51.43 | 66600 |
| 2026-02-12 | 50.97 | $51.28 | 90500 |
| 2026-02-11 | 50.96 | $51.07 | 70900 |
| 2026-02-10 | 50.95 | $51.15 | 71947 |
| 2026-02-09 | 50.94 | $50.99 | 61600 |
| 2026-02-06 | 50.94 | $50.97 | 73937 |
| 2026-02-05 | 50.93 | $50.96 | 76108 |
| 2026-02-04 | 50.93 | $50.76 | 39200 |
| 2026-02-03 | 50.94 | $50.78 | 77400 |
| 2026-02-02 | 50.94 | $50.80 | 56743 |
| 2026-01-30 | 50.94 | $51.04 | 40000 |
| 2026-01-29 | 50.93 | $51.04 | 70500 |
| 2026-01-28 | 50.92 | $51.02 | 114017 |
| 2026-01-27 | 50.91 | $51.02 | 43407 |
| 2026-01-26 | 50.91 | $51.03 | 43900 |
| 2026-01-23 | 50.90 | $50.97 | 68328 |
| 2026-01-22 | 50.89 | $50.89 | 87136 |
| 2026-01-21 | 50.88 | $50.88 | 84346 |
| 2026-01-20 | 50.87 | $50.74 | 61800 |
| 2026-01-16 | 50.89 | $50.93 | 54500 |
| 2026-01-15 | 50.89 | $51.03 | 39400 |
| 2026-01-14 | 50.88 | $51.08 | 42000 |
| 2026-01-13 | 50.87 | $50.98 | 37513 |
| 2026-01-12 | 50.86 | $50.94 | 48400 |
| 2026-01-09 | 50.86 | $50.96 | 102648 |
| 2026-01-08 | 50.86 | $50.83 | 73410 |
| 2026-01-07 | 50.85 | $50.92 | 59811 |
| 2026-01-06 | 50.84 | $50.86 | 112314 |
| 2026-01-05 | 50.84 | $50.87 | 85934 |
| 2026-01-02 | 50.84 | $50.76 | 51149 |
| 2025-12-31 | 50.86 | $50.77 | 31100 |
| 2025-12-30 | 50.87 | $50.88 | 36400 |
| 2025-12-29 | 50.87 | $50.92 | 49600 |
| 2025-12-26 | 50.89 | $50.86 | 76100 |
| 2025-12-24 | 50.91 | $50.86 | 63444 |
| 2025-12-23 | 50.94 | $50.74 | 64012 |
| 2025-12-22 | 50.96 | $50.74 | 90000 |
| 2025-12-19 | 50.98 | $50.78 | 65631 |
| 2025-12-18 | 50.99 | $51.03 | 113400 |
| 2025-12-17 | 50.99 | $50.92 | 79113 |
| 2025-12-16 | 50.99 | $50.93 | 83600 |
| 2025-12-15 | 50.99 | $50.84 | 94600 |
| 2025-12-12 | 50.99 | $50.80 | 64000 |
| 2025-12-11 | 51.00 | $50.91 | 95415 |
| 2025-12-10 | 51.01 | $50.89 | 125800 |
| 2025-12-09 | 51.03 | $50.75 | 80400 |
| 2025-12-08 | 51.04 | $50.71 | 246300 |
| 2025-12-05 | 51.06 | $50.87 | 3.0M |
| 2025-12-04 | 51.07 | $50.92 | 40630 |
| 2025-12-03 | 51.06 | $51.03 | 60000 |
| 2025-12-02 | 51.06 | $50.94 | 40828 |
| 2025-12-01 | 51.06 | $50.91 | 65700 |
| 2025-11-28 | 51.08 | $51.33 | 31500 |
| 2025-11-26 | 51.07 | $51.38 | 74500 |
| 2025-11-25 | 51.07 | $51.36 | 84700 |
| 2025-11-24 | 51.08 | $51.22 | 113533 |
| 2025-11-21 | 51.10 | $51.13 | 100300 |
| 2025-11-20 | 51.12 | $51.00 | 101628 |
| 2025-11-19 | 51.14 | $50.93 | 167426 |
| 2025-11-18 | 51.17 | $50.96 | 49010 |
| 2025-11-17 | 51.20 | $50.92 | 53400 |
| 2025-11-14 | 51.23 | $50.91 | 67803 |
| 2025-11-13 | 51.25 | $51.00 | 70500 |
| 2025-11-12 | 51.27 | $51.12 | 39237 |
| 2025-11-11 | 51.27 | $51.16 | 48528 |
| 2025-11-10 | 51.27 | $51.02 | 66200 |
| 2025-11-07 | 51.27 | $51.02 | 64100 |
| 2025-11-06 | 51.28 | $51.04 | 111000 |
| 2025-11-05 | 51.27 | $50.85 | 71613 |
| 2025-11-04 | 51.27 | $51.00 | 100000 |
| 2025-11-03 | 51.27 | $50.94 | 129235 |
| 2025-10-31 | 51.26 | $51.22 | 110000 |
| 2025-10-30 | 51.25 | $51.24 | 115748 |
| 2025-10-29 | 51.24 | $51.36 | 97000 |
| 2025-10-28 | 51.21 | $51.60 | 61600 |
| 2025-10-27 | 51.18 | $51.56 | 92300 |
| 2025-10-24 | 51.15 | $51.49 | 71600 |
| 2025-10-23 | 51.12 | $51.43 | 122900 |
| 2025-10-22 | 51.10 | $51.55 | 142611 |
| 2025-10-21 | 51.07 | $51.56 | 71300 |
| 2025-10-20 | 51.04 | $51.46 | 66400 |
| 2025-10-17 | 51.01 | $51.33 | 71302 |
| 2025-10-16 | 51.00 | $51.37 | 69843 |
| 2025-10-15 | 50.98 | $51.20 | 39146 |
| 2025-10-14 | 50.98 | $51.19 | 18373 |
| 2025-10-13 | 50.99 | $51.08 | 17600 |
| 2025-10-10 | 51.00 | $51.04 | 20707 |
| 2025-10-09 | 51.00 | $50.90 | 32700 |
| 2025-10-08 | 51.02 | $50.93 | 31218 |
| 2025-10-07 | 51.03 | $50.91 | 12019 |
| 2025-10-06 | 51.03 | $50.84 | 45232 |
| 2025-10-03 | 51.05 | $50.94 | 38704 |
| 2025-10-02 | 51.05 | $50.96 | 17500 |
| 2025-10-01 | 51.04 | $50.93 | 44800 |
| 2025-09-30 | 51.02 | $50.99 | 49700 |
| 2025-09-29 | 50.99 | $50.99 | 22508 |
| 2025-09-26 | 50.97 | $50.88 | 27500 |
| 2025-09-25 | 50.96 | $50.89 | 37700 |
| 2025-09-24 | 50.95 | $50.94 | 25427 |
| 2025-09-23 | 50.93 | $51.03 | 58631 |
| 2025-09-22 | 50.91 | $50.94 | 21900 |
| 2025-09-19 | 50.89 | $51.01 | 30931 |
| 2025-09-18 | 50.85 | $51.02 | 106400 |
| 2025-09-17 | 50.82 | $51.21 | 89226 |
| 2025-09-16 | 50.78 | $51.29 | 80149 |
| 2025-09-15 | 50.74 | $51.27 | 202433 |
| 2025-09-12 | 50.69 | $51.14 | 271200 |
| 2025-09-11 | 50.66 | $51.22 | 203000 |
| 2025-09-10 | 50.62 | $51.11 | 94300 |
| 2025-09-09 | 50.59 | $51.04 | 96600 |
| 2025-09-08 | 50.55 | $51.13 | 73600 |
| 2025-09-05 | 50.51 | $50.96 | 79500 |
| 2025-09-04 | 50.49 | $50.73 | 122900 |
| 2025-09-03 | 50.47 | $50.52 | 51100 |
| 2025-09-02 | 50.47 | $50.40 | 65842 |
| 2025-08-29 | 50.48 | $50.70 | 64121 |
| 2025-08-28 | 50.45 | $50.72 | 10613 |
| 2025-08-27 | 50.43 | $50.63 | 10120 |
| 2025-08-26 | 50.41 | $50.61 | 20000 |
| 2025-08-25 | 50.39 | $50.55 | 6400 |
| 2025-08-22 | 50.37 | $50.55 | 13523 |
| 2025-08-21 | 50.35 | $50.29 | 24200 |
| 2025-08-20 | 50.33 | $50.40 | 27900 |
| 2025-08-19 | 50.32 | $50.39 | 30712 |
| 2025-08-18 | 50.31 | $50.34 | 20500 |
| 2025-08-15 | 50.30 | $50.38 | 17539 |
| 2025-08-14 | 50.27 | $50.47 | 38601 |
| 2025-08-13 | 50.24 | $50.57 | 22000 |
| 2025-08-12 | 50.20 | $50.36 | 18500 |
| 2025-08-11 | 50.17 | $50.36 | 27600 |
| 2025-08-08 | 50.15 | $50.33 | 14900 |
| 2025-08-07 | 50.13 | $50.45 | 29732 |
| 2025-08-06 | 50.12 | $50.47 | 28636 |
| 2025-08-05 | 50.10 | $50.52 | 16500 |
| 2025-08-04 | 50.07 | $50.45 | 73548 |
| 2025-08-01 | 50.05 | $50.24 | 25901 |
| 2025-07-31 | 50.04 | $50.18 | 13217 |
| 2025-07-30 | 50.04 | $50.19 | 21943 |
| 2025-07-29 | 50.05 | $50.28 | 15400 |
| 2025-07-28 | 50.06 | $50.10 | 30300 |
| 2025-07-25 | 50.07 | $50.14 | 48800 |
| 2025-07-24 | 50.09 | $50.07 | 28847 |
| 2025-07-23 | 50.10 | $50.11 | 11000 |
| 2025-07-22 | 50.10 | $50.15 | 32300 |
| 2025-07-21 | 50.09 | $50.08 | 19827 |
| 2025-07-18 | 50.09 | $49.95 | 20328 |
| 2025-07-17 | 50.08 | $49.88 | 11744 |
| 2025-07-16 | 50.08 | $49.72 | 106618 |
| 2025-07-15 | 50.08 | $49.80 | 35724 |
| 2025-07-14 | 50.08 | $49.94 | 35425 |
| 2025-07-11 | 50.08 | $49.95 | 58300 |
| 2025-07-10 | 50.07 | $50.09 | 26438 |
| 2025-07-09 | 50.05 | $50.06 | 23308 |
| 2025-07-08 | 50.02 | $49.95 | 37704 |
| 2025-07-07 | 50.00 | $50.03 | 153700 |
| 2025-07-03 | 49.98 | $50.14 | 61315 |
| 2025-07-02 | 49.97 | $50.23 | 49600 |
| 2025-07-01 | 49.93 | $50.27 | 373300 |
| 2025-06-30 | 49.89 | $50.54 | 22900 |
| 2025-06-27 | 49.85 | $50.37 | 21435 |
| 2025-06-26 | 49.82 | $50.39 | 47000 |
| 2025-06-25 | 49.78 | $50.27 | 19500 |
| 2025-06-24 | 49.75 | $50.17 | 18000 |
| 2025-06-23 | 49.71 | $50.04 | 32800 |
| 2025-06-20 | 49.67 | $49.93 | 13400 |
| 2025-06-18 | 49.63 | $49.85 | 22300 |
| 2025-06-17 | 49.62 | $49.82 | 9142 |
| 2025-06-16 | 49.61 | $49.71 | 12700 |
| 2025-06-13 | 49.60 | $49.82 | 17217 |
| 2025-06-12 | 49.59 | $49.93 | 30200 |
| 2025-06-11 | 49.56 | $49.80 | 25100 |
| 2025-06-10 | 49.54 | $49.64 | 21929 |
| 2025-06-09 | 49.53 | $49.51 | 26103 |
| 2025-06-06 | 49.54 | $49.49 | 79419 |
| 2025-06-05 | 49.54 | $49.74 | 83714 |
| 2025-06-04 | 49.55 | $49.80 | 46400 |
| 2025-06-03 | 49.54 | $49.50 | 60815 |
| 2025-06-02 | 49.54 | $49.47 | 44400 |
| 2025-05-30 | 49.54 | $49.79 | 58238 |
| 2025-05-29 | 49.55 | $49.73 | 122919 |
| 2025-05-28 | 49.56 | $49.54 | 43000 |
| 2025-05-27 | 49.59 | $49.67 | 32200 |
| 2025-05-23 | 49.61 | $49.32 | 28900 |
| 2025-05-22 | 49.65 | $49.30 | 38426 |
| 2025-05-21 | 49.67 | $49.25 | 26002 |
| 2025-05-20 | 49.68 | $49.54 | 71000 |
| 2025-05-19 | 49.67 | $49.59 | 28213 |
| 2025-05-16 | 49.65 | $49.65 | 40322 |
| 2025-05-15 | 49.64 | $49.50 | 23900 |
| 2025-05-14 | 49.64 | $49.31 | 15300 |
| 2025-05-13 | 49.64 | $49.42 | 31900 |
| 2025-05-12 | 49.62 | $49.51 | 24931 |
| 2025-05-09 | 49.60 | $49.61 | 22014 |
| 2025-05-08 | 49.58 | $49.61 | 16500 |
| 2025-05-07 | 49.58 | $49.79 | 9600 |
| 2025-05-06 | 49.56 | $49.61 | 13300 |
| 2025-05-05 | 49.58 | $49.51 | 14917 |
| 2025-05-02 | 49.62 | $49.61 | 49137 |
| 2025-05-01 | 49.66 | $49.84 | 17132 |
| 2025-04-30 | 49.68 | $50.07 | 314500 |
| 2025-04-29 | 49.69 | $50.18 | 12920 |
| 2025-04-28 | 49.70 | $50.04 | 23700 |
| 2025-04-25 | 49.71 | $50.02 | 16626 |
| 2025-04-24 | 49.71 | $49.71 | 26731 |
| 2025-04-23 | 49.72 | $49.47 | 194617 |
| 2025-04-22 | 49.76 | $49.32 | 27720 |
| 2025-04-21 | 49.80 | $49.20 | 22300 |
| 2025-04-17 | 49.85 | $49.43 | 23234 |
| 2025-04-16 | 49.90 | $49.45 | 18021 |
| 2025-04-15 | 49.94 | $49.30 | 13917 |
| 2025-04-14 | 49.98 | $49.21 | 21300 |
| 2025-04-11 | 50.03 | $48.97 | 19238 |
| 2025-04-10 | 50.08 | $49.16 | 27336 |
| 2025-04-09 | 50.13 | $49.70 | 59500 |
| 2025-04-08 | 50.15 | $49.44 | 36500 |
| 2025-04-07 | 50.19 | $49.94 | 36100 |
| 2025-04-04 | 50.20 | $50.40 | 57000 |
| 2025-04-03 | 50.19 | $50.42 | 33821 |
| 2025-04-02 | 50.18 | $50.21 | 8900 |
| 2025-04-01 | 50.18 | $50.23 | 10700 |
| 2025-03-31 | 50.19 | $50.36 | 8614 |
| 2025-03-28 | 50.19 | $50.21 | 28038 |
| 2025-03-27 | 50.21 | $50.00 | 14536 |
| 2025-03-26 | 50.23 | $50.06 | 21500 |
| 2025-03-25 | 50.25 | $50.13 | 16300 |
| 2025-03-24 | 50.26 | $50.10 | 10800 |
| 2025-03-21 | 50.26 | $50.27 | 5130 |
| 2025-03-20 | 50.25 | $50.34 | 28700 |
| 2025-03-19 | 50.22 | $50.27 | 6815 |
| 2025-03-18 | 50.19 | $50.19 | 25400 |
| 2025-03-17 | 50.16 | $50.10 | 23000 |
| 2025-03-14 | 50.15 | $50.07 | 59200 |
| 2025-03-13 | 50.13 | $50.20 | 32400 |
| 2025-03-12 | 50.09 | $50.06 | 23700 |
| 2025-03-11 | 50.06 | $50.15 | 27116 |
| 2025-03-10 | 50.04 | $50.32 | 7709 |
| 2025-03-07 | 50.01 | $50.13 | 10305 |
| 2025-03-06 | 50.00 | $50.17 | 16022 |
| 2025-03-05 | 49.98 | $50.23 | 17900 |
| 2025-03-04 | 49.95 | $50.38 | 12515 |
| 2025-03-03 | 49.91 | $50.51 | 11900 |
| 2025-02-28 | 49.87 | $50.55 | 13900 |
| 2025-02-27 | 49.83 | $50.38 | 22600 |
| 2025-02-26 | 49.80 | $50.49 | 13700 |
| 2025-02-25 | 49.76 | $50.33 | 23409 |
| 2025-02-24 | 49.73 | $50.10 | 33300 |
| 2025-02-21 | 49.70 | $49.99 | 16914 |
| 2025-02-20 | 49.68 | $49.78 | 14228 |
| 2025-02-19 | 49.66 | $49.67 | 14900 |
| 2025-02-18 | 49.66 | $49.64 | 25623 |
| 2025-02-14 | 49.65 | $49.84 | 24144 |
| 2025-02-13 | 49.63 | $49.64 | 25011 |
| 2025-02-12 | 49.60 | $49.36 | 241400 |
| 2025-02-11 | 49.58 | $49.61 | 42743 |
| 2025-02-10 | 49.54 | $49.65 | 22600 |
| 2025-02-07 | 49.50 | $49.72 | 29944 |
| 2025-02-06 | 49.47 | $49.89 | 271000 |
| 2025-02-05 | 49.43 | $49.89 | 25200 |
| 2025-02-04 | 49.40 | $49.65 | 20622 |
| 2025-02-03 | 49.38 | $49.55 | 20300 |
| 2025-01-31 | 49.37 | $49.71 | 8928 |
| 2025-01-30 | 49.35 | $49.78 | 13600 |
| 2025-01-29 | 49.33 | $49.73 | 5400 |
| 2025-01-28 | 49.31 | $49.75 | 7203 |
| 2025-01-27 | 49.29 | $49.74 | 12400 |
| 2025-01-24 | 49.26 | $49.47 | 29100 |
| 2025-01-23 | 49.25 | $49.43 | 14200 |
| 2025-01-22 | 49.25 | $49.52 | 8900 |
| 2025-01-21 | 49.24 | $49.56 | 7640 |
| 2025-01-17 | 49.23 | $49.43 | 20011 |
| 2025-01-16 | 49.26 | $49.42 | 2524 |
| 2025-01-15 | 49.29 | $49.22 | 10200 |
| 2025-01-14 | 49.33 | $48.83 | 11142 |
| 2025-01-13 | 49.41 | $48.81 | 98049 |
| 2025-01-10 | 49.49 | $48.88 | 12918 |
| 2025-01-08 | 49.57 | $49.12 | 74400 |
| 2025-01-07 | 49.65 | $49.11 | 31900 |
| 2025-01-06 | 49.73 | $49.28 | 13900 |
| 2025-01-03 | 49.80 | $49.30 | 11300 |
| 2025-01-02 | 49.87 | $49.37 | 8500 |
| 2024-12-31 | 49.92 | $49.32 | 13000 |
| 2024-12-30 | 49.99 | $49.39 | 137833 |
| 2024-12-27 | 50.07 | $49.24 | 27330 |
| 2024-12-26 | 50.14 | $49.32 | 79800 |
| 2024-12-24 | 50.21 | $49.26 | 6900 |
| 2024-12-23 | 50.28 | $49.23 | 37900 |
| 2024-12-20 | 50.33 | $49.40 | 42429 |
| 2024-12-19 | 50.37 | $49.24 | 7446 |
| 2024-12-18 | 50.42 | $49.51 | 136206 |
| 2024-12-17 | 50.46 | $49.98 | 32000 |
| 2024-12-16 | 50.47 | $50.05 | 63700 |
| 2024-12-13 | 50.48 | $50.04 | 19600 |
| 2024-12-12 | 50.49 | $50.25 | 17123 |
| 2024-12-11 | 50.48 | $50.44 | 4100 |
| 2024-12-10 | 50.47 | $50.55 | 4700 |
| 2024-12-09 | 50.47 | $50.68 | 13400 |
| 2024-12-06 | 50.47 | $50.77 | 5444 |
| 2024-12-05 | 50.45 | $50.67 | 16216 |
| 2024-12-04 | 50.43 | $50.65 | 9900 |
| 2024-12-03 | 50.42 | $50.49 | 7300 |
| 2024-12-02 | 50.41 | $50.58 | 7200 |
| 2024-11-29 | 50.39 | $50.99 | 3000 |
| 2024-11-27 | 50.37 | $50.78 | 8000 |
| 2024-11-26 | 50.36 | $50.64 | 5100 |
| 2024-11-25 | 50.36 | $50.70 | 10100 |
| 2024-11-22 | 50.36 | $50.25 | 7400 |
| 2024-11-21 | 50.38 | $50.23 | 6300 |
| 2024-11-20 | 50.41 | $50.23 | 2617 |
| 2024-11-19 | 50.43 | $50.28 | 14100 |
| 2024-11-18 | 50.46 | $50.21 | 6800 |
| 2024-11-15 | 50.50 | $50.16 | 36937 |
| 2024-11-14 | 50.55 | $50.18 | 7825 |
| 2024-11-13 | 50.60 | $50.20 | 5500 |
| 2024-11-12 | 50.67 | $50.24 | 6700 |
| 2024-11-11 | 50.72 | $50.50 | 18500 |
| 2024-11-08 | 50.75 | $50.55 | 24300 |
| 2024-11-07 | 50.79 | $50.51 | 7949 |
| 2024-11-06 | 50.82 | $50.17 | 9616 |
| 2024-11-05 | 50.88 | $50.46 | 10719 |
| 2024-11-04 | 50.92 | $50.37 | 3248 |
| 2024-11-01 | 50.97 | $50.14 | 50603 |
| 2024-10-31 | 51.04 | $50.57 | 5900 |
| 2024-10-30 | 51.10 | $50.61 | 3401 |
| 2024-10-29 | 51.17 | $50.64 | 13034 |
| 2024-10-28 | 51.24 | $50.63 | 3527 |
| 2024-10-25 | 51.32 | $50.70 | 3000 |
| 2024-10-24 | 51.39 | $50.82 | 4925 |
| 2024-10-23 | 51.46 | $50.74 | 8837 |
| 2024-10-22 | 51.53 | $50.88 | 6500 |
| 2024-10-21 | 51.60 | $50.90 | 21038 |
| 2024-10-18 | 51.67 | $51.20 | 6000 |
| 2024-10-17 | 51.73 | $51.23 | 7300 |
| 2024-10-16 | 51.78 | $51.44 | 8200 |
| 2024-10-15 | 51.83 | $51.37 | 3700 |
| 2024-10-14 | 51.88 | $51.15 | 1200 |
| 2024-10-11 | 51.95 | $51.22 | 15320 |
| 2024-10-10 | 52.01 | $51.25 | 6100 |
| 2024-10-09 | 52.07 | $51.24 | 6024 |
| 2024-10-08 | 52.12 | $51.36 | 18400 |
| 2024-10-07 | 52.17 | $51.31 | 10839 |
| 2024-10-04 | 52.22 | $51.46 | 9000 |
| 2024-10-03 | 52.25 | $51.82 | 6035 |
| 2024-10-02 | 52.26 | $51.96 | 4600 |
| 2024-10-01 | 52.26 | $52.06 | 3500 |
| 2024-09-30 | 52.25 | $52.20 | 13400 |
| 2024-09-27 | 52.22 | $52.27 | 7000 |
| 2024-09-26 | 52.20 | $52.10 | 42918 |
| 2024-09-25 | 52.20 | $52.16 | 2200 |
| 2024-09-24 | 52.19 | $52.31 | 27200 |
| 2024-09-23 | 52.17 | $52.30 | 34500 |
| 2024-09-20 | 52.16 | $52.33 | 5300 |
| 2024-09-19 | 52.13 | $52.31 | 7815 |
| 2024-09-18 | 52.11 | $52.35 | 9400 |
| 2024-09-17 | 52.09 | $52.50 | 7825 |
| 2024-09-16 | 52.05 | $52.57 | 12800 |
| 2024-09-13 | 52.00 | $52.42 | 3714 |
| 2024-09-12 | 51.96 | $52.31 | 10200 |
| 2024-09-11 | 51.94 | $52.37 | 5700 |
| 2024-09-10 | 51.90 | $52.33 | 12323 |
| 2024-09-09 | 51.85 | $52.20 | 11400 |
| 2024-09-06 | 51.81 | $52.18 | 10726 |
| 2024-09-05 | 51.76 | $52.06 | 197441 |
| 2024-09-04 | 51.72 | $51.96 | 13227 |
| 2024-09-03 | 51.69 | $51.73 | 3900 |
| 2024-08-30 | 51.69 | $51.72 | 6619 |
| 2024-08-29 | 51.69 | $51.86 | 8640 |
| 2024-08-28 | 51.66 | $51.93 | 9926 |
| 2024-08-27 | 51.62 | $52.02 | 9600 |
| 2024-08-26 | 51.57 | $51.98 | 7717 |
| 2024-08-23 | 51.51 | $51.97 | 6200 |
| 2024-08-22 | 51.45 | $51.79 | 4100 |
| 2024-08-21 | 51.39 | $52.01 | 31700 |
| 2024-08-20 | 51.31 | $51.86 | 12800 |
| 2024-08-19 | 51.25 | $51.72 | 4217 |
| 2024-08-16 | 51.20 | $51.64 | 2208 |
| 2024-08-15 | 51.15 | $51.60 | 6100 |
| 2024-08-14 | 51.11 | $51.77 | 12900 |
| 2024-08-13 | 51.07 | $51.65 | 3000 |
| 2024-08-12 | 51.03 | $51.44 | 6346 |
| 2024-08-09 | 50.99 | $51.34 | 3300 |
| 2024-08-08 | 50.96 | $51.17 | 9505 |
| 2024-08-07 | 50.93 | $51.23 | 10700 |
| 2024-08-06 | 50.89 | $51.38 | 20449 |
| 2024-08-05 | 50.83 | $51.75 | 20000 |
| 2024-08-02 | 50.77 | $51.74 | 4700 |
| 2024-08-01 | 50.70 | $51.20 | 10647 |
| 2024-07-31 | 50.64 | $51.15 | 8237 |
| 2024-07-30 | 50.57 | $50.93 | 28509 |
| 2024-07-29 | 50.51 | $50.86 | 7123 |
| 2024-07-26 | 50.47 | $50.78 | 4500 |
| 2024-07-25 | 50.45 | $50.56 | 2800 |
| 2024-07-24 | 50.44 | $50.52 | 7949 |
| 2024-07-23 | 50.44 | $50.65 | 12300 |
| 2024-07-22 | 50.44 | $50.64 | 5600 |
| 2024-07-19 | 50.43 | $50.64 | 11342 |
| 2024-07-18 | 50.42 | $50.78 | 9900 |
| 2024-07-17 | 50.41 | $50.91 | 2603 |
| 2024-07-16 | 50.38 | $50.87 | 9528 |
| 2024-07-15 | 50.37 | $50.65 | 8949 |
| 2024-07-12 | 50.36 | $50.75 | 5114 |
| 2024-07-11 | 50.34 | $50.63 | 10900 |
| 2024-07-10 | 50.31 | $50.37 | 4846 |
| 2024-07-09 | 50.28 | $50.31 | 11741 |
| 2024-07-08 | 50.26 | $50.37 | 5300 |
| 2024-07-05 | 50.26 | $50.34 | 5515 |
| 2024-07-03 | 50.25 | $50.05 | 1546 |
| 2024-07-02 | 50.26 | $49.81 | 848 |
| 2024-07-01 | 50.27 | $49.66 | 34900 |
| 2024-06-28 | 50.28 | $50.16 | 11229 |
| 2024-06-27 | 50.26 | $50.39 | 21400 |
| 2024-06-26 | 50.22 | $50.31 | 7700 |
| 2024-06-25 | 50.19 | $50.57 | 5300 |
| 2024-06-24 | 50.16 | $50.53 | 4010 |
| 2024-06-21 | 50.12 | $50.49 | 1100 |
| 2024-06-20 | 50.10 | $50.48 | 500 |
| 2024-06-18 | 50.08 | $50.56 | 12900 |
| 2024-06-17 | 50.05 | $50.37 | 4722 |
| 2024-06-14 | 50.04 | $50.55 | 3900 |
| 2024-06-13 | 50.02 | $50.48 | 6931 |
| 2024-06-12 | 50.01 | $50.27 | 7100 |
| 2024-06-11 | 49.99 | $50.03 | 200 |
| 2024-06-10 | 49.98 | $49.82 | 5900 |
| 2024-06-07 | 49.97 | $49.92 | 6200 |
| 2024-06-06 | 49.97 | $50.33 | 3413 |
| 2024-06-05 | 49.95 | $50.30 | 6414 |
| 2024-06-04 | 49.92 | $50.15 | 2100 |
| 2024-06-03 | 49.90 | $49.98 | 3200 |
| 2024-05-31 | 49.89 | $49.91 | 33200 |
| 2024-05-30 | 49.87 | $49.72 | 3400 |
| 2024-05-29 | 49.84 | $49.55 | 4025 |
| 2024-05-28 | 49.83 | $49.77 | 13235 |
| 2024-05-24 | 49.81 | $49.91 | 5813 |
| 2024-05-23 | 49.78 | $49.85 | 3700 |
| 2024-05-22 | 49.75 | $50.01 | 4700 |
| 2024-05-21 | 49.71 | $50.11 | 10300 |
| 2024-05-20 | 49.68 | $50.00 | 1743 |
| 2024-05-17 | 49.65 | $50.05 | 1938 |
| 2024-05-16 | 49.62 | $50.18 | 10712 |
| 2024-05-15 | 49.57 | $50.26 | 14800 |
| 2024-05-14 | 49.53 | $49.93 | 5400 |
| 2024-05-13 | 49.49 | $49.79 | 5000 |
| 2024-05-10 | 49.46 | $49.77 | 6115 |
| 2024-05-09 | 49.46 | $49.89 | 6413 |
| 2024-05-08 | 49.44 | $49.78 | 6838 |
| 2024-05-07 | 49.42 | $49.86 | 11500 |
| 2024-05-06 | 49.44 | $49.77 | 8900 |
| 2024-05-03 | 49.44 | $49.69 | 6100 |
| 2024-05-02 | 49.46 | $49.45 | 7200 |
| 2024-05-01 | 49.49 | $49.21 | 14100 |
| 2024-04-30 | 49.54 | $49.25 | 7300 |
| 2024-04-29 | 49.58 | $49.44 | 2100 |
| 2024-04-26 | 49.62 | $49.31 | 12722 |
| 2024-04-25 | 49.68 | $49.17 | 6000 |
| 2024-04-24 | 49.76 | $49.37 | 6939 |
| 2024-04-23 | 49.82 | $49.49 | 1946 |
| 2024-04-22 | 49.87 | $49.38 | 4700 |
| 2024-04-19 | 49.93 | $49.34 | 5400 |
| 2024-04-18 | 49.98 | $49.26 | 11300 |
| 2024-04-17 | 50.04 | $49.39 | 3702 |
| 2024-04-16 | 50.09 | $49.15 | 9900 |
| 2024-04-15 | 50.14 | $49.30 | 6300 |
| 2024-04-12 | 50.19 | $49.62 | 4700 |
| 2024-04-11 | 50.22 | $49.49 | 15600 |
| 2024-04-10 | 50.27 | $49.52 | 5900 |
| 2024-04-09 | 50.33 | $50.10 | 4214 |
| 2024-04-08 | 50.36 | $49.95 | 8545 |
| 2024-04-05 | 50.40 | $49.95 | 9636 |
| 2024-04-04 | 50.44 | $50.20 | 6200 |
| 2024-04-03 | 50.46 | $50.11 | 2831 |
| 2024-04-02 | 50.48 | $50.08 | 3000 |
| 2024-04-01 | 50.49 | $50.12 | 7800 |
| 2024-03-28 | 50.50 | $50.65 | 14900 |
| 2024-03-27 | 50.48 | $50.70 | 3200 |
| 2024-03-26 | 50.46 | $50.58 | 3700 |
| 2024-03-25 | 50.44 | $50.52 | 4345 |
| 2024-03-22 | 50.43 | $50.57 | 1809 |
| 2024-03-21 | 50.42 | $50.43 | 5400 |
| 2024-03-20 | 50.40 | $50.42 | 3516 |
| 2024-03-19 | 50.39 | $50.28 | 5000 |
| 2024-03-18 | 50.38 | $50.19 | 1000 |
| 2024-03-15 | 50.38 | $50.25 | 1800 |
| 2024-03-14 | 50.39 | $50.24 | 12327 |
| 2024-03-13 | 50.39 | $50.57 | 3418 |
| 2024-03-12 | 50.36 | $50.61 | 2400 |
| 2024-03-11 | 50.35 | $50.73 | 3600 |
| 2024-03-08 | 50.33 | $50.78 | 2230 |
| 2024-03-07 | 50.32 | $50.70 | 4937 |
| 2024-03-06 | 50.32 | $50.62 | 8621 |
| 2024-03-05 | 50.32 | $50.51 | 4723 |
| 2024-03-04 | 50.32 | $50.26 | 2300 |
| 2024-03-01 | 50.35 | $50.35 | 6200 |
| 2024-02-29 | 50.40 | $50.35 | 4336 |
| 2024-02-28 | 50.44 | $50.26 | 333 |
| 2024-02-27 | 50.48 | $50.16 | 200200 |
| 2024-02-26 | 50.52 | $50.24 | 1600 |
| 2024-02-23 | 50.54 | $50.39 | 4900 |
| 2024-02-22 | 50.56 | $50.13 | 3434 |
| 2024-02-21 | 50.58 | $50.08 | 4532 |
| 2024-02-20 | 50.61 | $50.25 | 8948 |
| 2024-02-16 | 50.64 | $50.19 | 5100 |
| 2024-02-15 | 50.66 | $50.33 | 4119 |
| 2024-02-14 | 50.67 | $50.19 | 5900 |
| 2024-02-13 | 50.70 | $50.01 | 5012 |
| 2024-02-12 | 50.74 | $50.47 | 4500 |
| 2024-02-09 | 50.78 | $50.41 | 1900 |
| 2024-02-08 | 50.81 | $50.49 | 8126 |
| 2024-02-07 | 50.83 | $50.65 | 4400 |
| 2024-02-06 | 50.85 | $50.71 | 1606 |
| 2024-02-05 | 50.86 | $50.46 | 8700 |
| 2024-02-02 | 50.87 | $50.88 | 6100 |
| 2024-02-01 | 50.87 | $51.31 | 2804 |
| 2024-01-31 | 50.86 | $51.19 | 3000 |
| 2024-01-30 | 50.86 | $51.02 | 9300 |
| 2024-01-29 | 50.88 | $50.95 | 3925 |
| 2024-01-26 | 50.91 | $50.73 | 1500 |
| 2024-01-25 | 50.94 | $50.76 | 5218 |
| 2024-01-24 | 50.97 | $50.55 | 1946 |
| 2024-01-23 | 51.01 | $50.64 | 4800 |
| 2024-01-22 | 51.05 | $50.76 | 5500 |
| 2024-01-19 | 51.08 | $50.64 | 6421 |
| 2024-01-18 | 51.11 | $50.62 | 1800 |
| 2024-01-17 | 51.13 | $50.73 | 8503 |
| 2024-01-16 | 51.16 | $50.89 | 20820 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.99
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.35
Average
50.47
Maximum
52.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.99 | $49.89 | 51600 |
| 2026-07-16 | 50.00 | $49.86 | 44809 |
| 2026-07-15 | 50.01 | $49.88 | 56300 |
| 2026-07-14 | 50.03 | $49.77 | 68800 |
| 2026-07-13 | 50.05 | $49.66 | 57322 |
| 2026-07-10 | 50.09 | $49.84 | 110400 |
| 2026-07-09 | 50.12 | $49.88 | 52800 |
| 2026-07-08 | 50.15 | $49.82 | 76200 |
| 2026-07-07 | 50.18 | $49.92 | 65826 |
| 2026-07-06 | 50.21 | $50.12 | 50186 |
| 2026-07-02 | 50.22 | $50.08 | 40700 |
| 2026-07-01 | 50.23 | $50.03 | 43400 |
| 2026-06-30 | 50.25 | $50.33 | 49400 |
| 2026-06-29 | 50.24 | $50.53 | 63621 |
| 2026-06-26 | 50.21 | $50.49 | 113600 |
| 2026-06-25 | 50.18 | $50.43 | 58400 |
| 2026-06-24 | 50.16 | $50.40 | 40300 |
| 2026-06-23 | 50.13 | $50.18 | 47251 |
| 2026-06-22 | 50.13 | $50.14 | 28000 |
| 2026-06-18 | 50.13 | $50.24 | 38725 |
| 2026-06-17 | 50.11 | $50.15 | 93400 |
| 2026-06-16 | 50.11 | $50.31 | 75305 |
| 2026-06-15 | 50.09 | $50.22 | 59300 |
| 2026-06-12 | 50.08 | $50.18 | 57618 |
| 2026-06-11 | 50.07 | $50.20 | 81846 |
| 2026-06-10 | 50.05 | $49.94 | 61233 |
| 2026-06-09 | 50.06 | $49.96 | 82600 |
| 2026-06-08 | 50.07 | $49.89 | 72100 |
| 2026-06-05 | 50.09 | $49.91 | 48500 |
| 2026-06-04 | 50.11 | $50.12 | 65700 |
| 2026-06-03 | 50.11 | $50.06 | 47500 |
| 2026-06-02 | 50.12 | $50.16 | 62100 |
| 2026-06-01 | 50.11 | $50.12 | 153135 |
| 2026-05-29 | 50.11 | $50.31 | 73511 |
| 2026-05-28 | 50.09 | $50.29 | 1.6M |
| 2026-05-27 | 50.07 | $50.17 | 25848 |
| 2026-05-26 | 50.06 | $50.12 | 45249 |
| 2026-05-22 | 50.05 | $49.97 | 28763 |
| 2026-05-21 | 50.06 | $49.91 | 50573 |
| 2026-05-20 | 50.08 | $49.84 | 564200 |
| 2026-05-19 | 50.10 | $49.57 | 80215 |
| 2026-05-18 | 50.16 | $49.75 | 418700 |
| 2026-05-15 | 50.20 | $49.78 | 72625 |
| 2026-05-14 | 50.24 | $50.09 | 45917 |
| 2026-05-13 | 50.26 | $50.08 | 31800 |
| 2026-05-12 | 50.28 | $50.07 | 70500 |
| 2026-05-11 | 50.30 | $50.24 | 75600 |
| 2026-05-08 | 50.31 | $50.33 | 56806 |
| 2026-05-07 | 50.30 | $50.20 | 39500 |
| 2026-05-06 | 50.32 | $50.31 | 45600 |
| 2026-05-05 | 50.32 | $50.09 | 61275 |
| 2026-05-04 | 50.34 | $50.00 | 79906 |
| 2026-05-01 | 50.38 | $50.16 | 51146 |
| 2026-04-30 | 50.40 | $50.23 | 298000 |
| 2026-04-29 | 50.42 | $50.21 | 65131 |
| 2026-04-28 | 50.44 | $50.41 | 36315 |
| 2026-04-27 | 50.44 | $50.46 | 61300 |
| 2026-04-24 | 50.44 | $50.53 | 38345 |
| 2026-04-23 | 50.43 | $50.45 | 42334 |
| 2026-04-22 | 50.43 | $50.52 | 75000 |
| 2026-04-21 | 50.42 | $50.49 | 38500 |
| 2026-04-20 | 50.41 | $50.65 | 36903 |
| 2026-04-17 | 50.38 | $50.67 | 43600 |
| 2026-04-16 | 50.35 | $50.45 | 55711 |
| 2026-04-15 | 50.34 | $50.52 | 62100 |
| 2026-04-14 | 50.32 | $50.54 | 266240 |
| 2026-04-13 | 50.30 | $50.41 | 26924 |
| 2026-04-10 | 50.29 | $50.26 | 31619 |
| 2026-04-09 | 50.29 | $50.33 | 51200 |
| 2026-04-08 | 50.29 | $50.32 | 44300 |
| 2026-04-07 | 50.28 | $50.14 | 53339 |
| 2026-04-06 | 50.30 | $50.11 | 53300 |
| 2026-04-02 | 50.32 | $50.15 | 56506 |
| 2026-04-01 | 50.34 | $50.06 | 47034 |
| 2026-03-31 | 50.37 | $50.19 | 57900 |
| 2026-03-30 | 50.39 | $50.04 | 992000 |
| 2026-03-27 | 50.42 | $49.80 | 121418 |
| 2026-03-26 | 50.49 | $49.86 | 97100 |
| 2026-03-25 | 50.55 | $50.19 | 48700 |
| 2026-03-24 | 50.59 | $50.00 | 67929 |
| 2026-03-23 | 50.65 | $50.14 | 61600 |
| 2026-03-20 | 50.71 | $49.98 | 88100 |
| 2026-03-19 | 50.79 | $50.41 | 65700 |
| 2026-03-18 | 50.82 | $50.38 | 33300 |
| 2026-03-17 | 50.87 | $50.60 | 29001 |
| 2026-03-16 | 50.90 | $50.47 | 43400 |
| 2026-03-13 | 50.95 | $50.25 | 136401 |
| 2026-03-12 | 51.02 | $50.36 | 130812 |
| 2026-03-11 | 51.09 | $50.59 | 55211 |
| 2026-03-10 | 51.14 | $50.82 | 55321 |
| 2026-03-09 | 51.17 | $50.97 | 51700 |
| 2026-03-06 | 51.20 | $50.83 | 81746 |
| 2026-03-05 | 51.23 | $50.93 | 36748 |
| 2026-03-04 | 51.27 | $51.09 | 78731 |
| 2026-03-03 | 51.28 | $51.17 | 89500 |
| 2026-03-02 | 51.30 | $51.26 | 78527 |
| 2026-02-27 | 51.30 | $51.66 | 99600 |
| 2026-02-26 | 51.26 | $51.53 | 52900 |
| 2026-02-25 | 51.23 | $51.45 | 52540 |
| 2026-02-24 | 51.21 | $51.47 | 56100 |
| 2026-02-23 | 51.18 | $51.48 | 47918 |
| 2026-02-20 | 51.15 | $51.38 | 51830 |
| 2026-02-19 | 51.13 | $51.38 | 49900 |
| 2026-02-18 | 51.10 | $51.39 | 62500 |
| 2026-02-17 | 51.07 | $51.44 | 50900 |
| 2026-02-13 | 51.03 | $51.43 | 66600 |
| 2026-02-12 | 50.99 | $51.28 | 90500 |
| 2026-02-11 | 50.96 | $51.07 | 70900 |
| 2026-02-10 | 50.95 | $51.15 | 71947 |
| 2026-02-09 | 50.93 | $50.99 | 61600 |
| 2026-02-06 | 50.92 | $50.97 | 73937 |
| 2026-02-05 | 50.92 | $50.96 | 76108 |
| 2026-02-04 | 50.91 | $50.76 | 39200 |
| 2026-02-03 | 50.93 | $50.78 | 77400 |
| 2026-02-02 | 50.94 | $50.80 | 56743 |
| 2026-01-30 | 50.96 | $51.04 | 40000 |
| 2026-01-29 | 50.95 | $51.04 | 70500 |
| 2026-01-28 | 50.94 | $51.02 | 114017 |
| 2026-01-27 | 50.93 | $51.02 | 43407 |
| 2026-01-26 | 50.92 | $51.03 | 43900 |
| 2026-01-23 | 50.91 | $50.97 | 68328 |
| 2026-01-22 | 50.90 | $50.89 | 87136 |
| 2026-01-21 | 50.90 | $50.88 | 84346 |
| 2026-01-20 | 50.91 | $50.74 | 61800 |
| 2026-01-16 | 50.92 | $50.93 | 54500 |
| 2026-01-15 | 50.92 | $51.03 | 39400 |
| 2026-01-14 | 50.91 | $51.08 | 42000 |
| 2026-01-13 | 50.89 | $50.98 | 37513 |
| 2026-01-12 | 50.89 | $50.94 | 48400 |
| 2026-01-09 | 50.88 | $50.96 | 102648 |
| 2026-01-08 | 50.87 | $50.83 | 73410 |
| 2026-01-07 | 50.88 | $50.92 | 59811 |
| 2026-01-06 | 50.87 | $50.86 | 112314 |
| 2026-01-05 | 50.87 | $50.87 | 85934 |
| 2026-01-02 | 50.87 | $50.76 | 51149 |
| 2025-12-31 | 50.88 | $50.77 | 31100 |
| 2025-12-30 | 50.90 | $50.88 | 36400 |
| 2025-12-29 | 50.90 | $50.92 | 49600 |
| 2025-12-26 | 50.90 | $50.86 | 76100 |
| 2025-12-24 | 50.90 | $50.86 | 63444 |
| 2025-12-23 | 50.90 | $50.74 | 64012 |
| 2025-12-22 | 50.92 | $50.74 | 90000 |
| 2025-12-19 | 50.94 | $50.78 | 65631 |
| 2025-12-18 | 50.96 | $51.03 | 113400 |
| 2025-12-17 | 50.95 | $50.92 | 79113 |
| 2025-12-16 | 50.95 | $50.93 | 83600 |
| 2025-12-15 | 50.96 | $50.84 | 94600 |
| 2025-12-12 | 50.97 | $50.80 | 64000 |
| 2025-12-11 | 50.99 | $50.91 | 95415 |
| 2025-12-10 | 50.99 | $50.89 | 125800 |
| 2025-12-09 | 51.01 | $50.75 | 80400 |
| 2025-12-08 | 51.03 | $50.71 | 246300 |
| 2025-12-05 | 51.07 | $50.87 | 3.0M |
| 2025-12-04 | 51.09 | $50.92 | 40630 |
| 2025-12-03 | 51.10 | $51.03 | 60000 |
| 2025-12-02 | 51.11 | $50.94 | 40828 |
| 2025-12-01 | 51.13 | $50.91 | 65700 |
| 2025-11-28 | 51.15 | $51.33 | 31500 |
| 2025-11-26 | 51.13 | $51.38 | 74500 |
| 2025-11-25 | 51.11 | $51.36 | 84700 |
| 2025-11-24 | 51.08 | $51.22 | 113533 |
| 2025-11-21 | 51.07 | $51.13 | 100300 |
| 2025-11-20 | 51.06 | $51.00 | 101628 |
| 2025-11-19 | 51.07 | $50.93 | 167426 |
| 2025-11-18 | 51.08 | $50.96 | 49010 |
| 2025-11-17 | 51.09 | $50.92 | 53400 |
| 2025-11-14 | 51.11 | $50.91 | 67803 |
| 2025-11-13 | 51.13 | $51.00 | 70500 |
| 2025-11-12 | 51.15 | $51.12 | 39237 |
| 2025-11-11 | 51.15 | $51.16 | 48528 |
| 2025-11-10 | 51.15 | $51.02 | 66200 |
| 2025-11-07 | 51.16 | $51.02 | 64100 |
| 2025-11-06 | 51.18 | $51.04 | 111000 |
| 2025-11-05 | 51.19 | $50.85 | 71613 |
| 2025-11-04 | 51.23 | $51.00 | 100000 |
| 2025-11-03 | 51.25 | $50.94 | 129235 |
| 2025-10-31 | 51.29 | $51.22 | 110000 |
| 2025-10-30 | 51.29 | $51.24 | 115748 |
| 2025-10-29 | 51.30 | $51.36 | 97000 |
| 2025-10-28 | 51.29 | $51.60 | 61600 |
| 2025-10-27 | 51.26 | $51.56 | 92300 |
| 2025-10-24 | 51.23 | $51.49 | 71600 |
| 2025-10-23 | 51.20 | $51.43 | 122900 |
| 2025-10-22 | 51.18 | $51.55 | 142611 |
| 2025-10-21 | 51.14 | $51.56 | 71300 |
| 2025-10-20 | 51.10 | $51.46 | 66400 |
| 2025-10-17 | 51.06 | $51.33 | 71302 |
| 2025-10-16 | 51.03 | $51.37 | 69843 |
| 2025-10-15 | 50.99 | $51.20 | 39146 |
| 2025-10-14 | 50.97 | $51.19 | 18373 |
| 2025-10-13 | 50.95 | $51.08 | 17600 |
| 2025-10-10 | 50.94 | $51.04 | 20707 |
| 2025-10-09 | 50.92 | $50.90 | 32700 |
| 2025-10-08 | 50.93 | $50.93 | 31218 |
| 2025-10-07 | 50.93 | $50.91 | 12019 |
| 2025-10-06 | 50.93 | $50.84 | 45232 |
| 2025-10-03 | 50.94 | $50.94 | 38704 |
| 2025-10-02 | 50.94 | $50.96 | 17500 |
| 2025-10-01 | 50.93 | $50.93 | 44800 |
| 2025-09-30 | 50.93 | $50.99 | 49700 |
| 2025-09-29 | 50.93 | $50.99 | 22508 |
| 2025-09-26 | 50.92 | $50.88 | 27500 |
| 2025-09-25 | 50.93 | $50.89 | 37700 |
| 2025-09-24 | 50.93 | $50.94 | 25427 |
| 2025-09-23 | 50.93 | $51.03 | 58631 |
| 2025-09-22 | 50.92 | $50.94 | 21900 |
| 2025-09-19 | 50.92 | $51.01 | 30931 |
| 2025-09-18 | 50.91 | $51.02 | 106400 |
| 2025-09-17 | 50.90 | $51.21 | 89226 |
| 2025-09-16 | 50.86 | $51.29 | 80149 |
| 2025-09-15 | 50.82 | $51.27 | 202433 |
| 2025-09-12 | 50.77 | $51.14 | 271200 |
| 2025-09-11 | 50.73 | $51.22 | 203000 |
| 2025-09-10 | 50.68 | $51.11 | 94300 |
| 2025-09-09 | 50.63 | $51.04 | 96600 |
| 2025-09-08 | 50.59 | $51.13 | 73600 |
| 2025-09-05 | 50.53 | $50.96 | 79500 |
| 2025-09-04 | 50.49 | $50.73 | 122900 |
| 2025-09-03 | 50.46 | $50.52 | 51100 |
| 2025-09-02 | 50.46 | $50.40 | 65842 |
| 2025-08-29 | 50.46 | $50.70 | 64121 |
| 2025-08-28 | 50.44 | $50.72 | 10613 |
| 2025-08-27 | 50.41 | $50.63 | 10120 |
| 2025-08-26 | 50.39 | $50.61 | 20000 |
| 2025-08-25 | 50.36 | $50.55 | 6400 |
| 2025-08-22 | 50.34 | $50.55 | 13523 |
| 2025-08-21 | 50.32 | $50.29 | 24200 |
| 2025-08-20 | 50.33 | $50.40 | 27900 |
| 2025-08-19 | 50.32 | $50.39 | 30712 |
| 2025-08-18 | 50.31 | $50.34 | 20500 |
| 2025-08-15 | 50.31 | $50.38 | 17539 |
| 2025-08-14 | 50.30 | $50.47 | 38601 |
| 2025-08-13 | 50.28 | $50.57 | 22000 |
| 2025-08-12 | 50.25 | $50.36 | 18500 |
| 2025-08-11 | 50.24 | $50.36 | 27600 |
| 2025-08-08 | 50.23 | $50.33 | 14900 |
| 2025-08-07 | 50.22 | $50.45 | 29732 |
| 2025-08-06 | 50.19 | $50.47 | 28636 |
| 2025-08-05 | 50.16 | $50.52 | 16500 |
| 2025-08-04 | 50.13 | $50.45 | 73548 |
| 2025-08-01 | 50.09 | $50.24 | 25901 |
| 2025-07-31 | 50.08 | $50.18 | 13217 |
| 2025-07-30 | 50.07 | $50.19 | 21943 |
| 2025-07-29 | 50.05 | $50.28 | 15400 |
| 2025-07-28 | 50.03 | $50.10 | 30300 |
| 2025-07-25 | 50.02 | $50.14 | 48800 |
| 2025-07-24 | 50.01 | $50.07 | 28847 |
| 2025-07-23 | 50.00 | $50.11 | 11000 |
| 2025-07-22 | 49.99 | $50.15 | 32300 |
| 2025-07-21 | 49.98 | $50.08 | 19827 |
| 2025-07-18 | 49.97 | $49.95 | 20328 |
| 2025-07-17 | 49.97 | $49.88 | 11744 |
| 2025-07-16 | 49.98 | $49.72 | 106618 |
| 2025-07-15 | 50.00 | $49.80 | 35724 |
| 2025-07-14 | 50.03 | $49.94 | 35425 |
| 2025-07-11 | 50.03 | $49.95 | 58300 |
| 2025-07-10 | 50.04 | $50.09 | 26438 |
| 2025-07-09 | 50.04 | $50.06 | 23308 |
| 2025-07-08 | 50.04 | $49.95 | 37704 |
| 2025-07-07 | 50.05 | $50.03 | 153700 |
| 2025-07-03 | 50.05 | $50.14 | 61315 |
| 2025-07-02 | 50.04 | $50.23 | 49600 |
| 2025-07-01 | 50.02 | $50.27 | 373300 |
| 2025-06-30 | 49.99 | $50.54 | 22900 |
| 2025-06-27 | 49.93 | $50.37 | 21435 |
| 2025-06-26 | 49.89 | $50.39 | 47000 |
| 2025-06-25 | 49.83 | $50.27 | 19500 |
| 2025-06-24 | 49.79 | $50.17 | 18000 |
| 2025-06-23 | 49.75 | $50.04 | 32800 |
| 2025-06-20 | 49.72 | $49.93 | 13400 |
| 2025-06-18 | 49.69 | $49.85 | 22300 |
| 2025-06-17 | 49.68 | $49.82 | 9142 |
| 2025-06-16 | 49.66 | $49.71 | 12700 |
| 2025-06-13 | 49.66 | $49.82 | 17217 |
| 2025-06-12 | 49.64 | $49.93 | 30200 |
| 2025-06-11 | 49.61 | $49.80 | 25100 |
| 2025-06-10 | 49.59 | $49.64 | 21929 |
| 2025-06-09 | 49.58 | $49.51 | 26103 |
| 2025-06-06 | 49.59 | $49.49 | 79419 |
| 2025-06-05 | 49.60 | $49.74 | 83714 |
| 2025-06-04 | 49.59 | $49.80 | 46400 |
| 2025-06-03 | 49.56 | $49.50 | 60815 |
| 2025-06-02 | 49.57 | $49.47 | 44400 |
| 2025-05-30 | 49.58 | $49.79 | 58238 |
| 2025-05-29 | 49.56 | $49.73 | 122919 |
| 2025-05-28 | 49.54 | $49.54 | 43000 |
| 2025-05-27 | 49.54 | $49.67 | 32200 |
| 2025-05-23 | 49.53 | $49.32 | 28900 |
| 2025-05-22 | 49.55 | $49.30 | 38426 |
| 2025-05-21 | 49.58 | $49.25 | 26002 |
| 2025-05-20 | 49.61 | $49.54 | 71000 |
| 2025-05-19 | 49.62 | $49.59 | 28213 |
| 2025-05-16 | 49.62 | $49.65 | 40322 |
| 2025-05-15 | 49.62 | $49.50 | 23900 |
| 2025-05-14 | 49.63 | $49.31 | 15300 |
| 2025-05-13 | 49.67 | $49.42 | 31900 |
| 2025-05-12 | 49.69 | $49.51 | 24931 |
| 2025-05-09 | 49.71 | $49.61 | 22014 |
| 2025-05-08 | 49.72 | $49.61 | 16500 |
| 2025-05-07 | 49.74 | $49.79 | 9600 |
| 2025-05-06 | 49.73 | $49.61 | 13300 |
| 2025-05-05 | 49.74 | $49.51 | 14917 |
| 2025-05-02 | 49.77 | $49.61 | 49137 |
| 2025-05-01 | 49.78 | $49.84 | 17132 |
| 2025-04-30 | 49.78 | $50.07 | 314500 |
| 2025-04-29 | 49.75 | $50.18 | 12920 |
| 2025-04-28 | 49.70 | $50.04 | 23700 |
| 2025-04-25 | 49.66 | $50.02 | 16626 |
| 2025-04-24 | 49.63 | $49.71 | 26731 |
| 2025-04-23 | 49.62 | $49.47 | 194617 |
| 2025-04-22 | 49.63 | $49.32 | 27720 |
| 2025-04-21 | 49.67 | $49.20 | 22300 |
| 2025-04-17 | 49.72 | $49.43 | 23234 |
| 2025-04-16 | 49.75 | $49.45 | 18021 |
| 2025-04-15 | 49.78 | $49.30 | 13917 |
| 2025-04-14 | 49.83 | $49.21 | 21300 |
| 2025-04-11 | 49.89 | $48.97 | 19238 |
| 2025-04-10 | 49.99 | $49.16 | 27336 |
| 2025-04-09 | 50.08 | $49.70 | 59500 |
| 2025-04-08 | 50.12 | $49.44 | 36500 |
| 2025-04-07 | 50.19 | $49.94 | 36100 |
| 2025-04-04 | 50.21 | $50.40 | 57000 |
| 2025-04-03 | 50.19 | $50.42 | 33821 |
| 2025-04-02 | 50.17 | $50.21 | 8900 |
| 2025-04-01 | 50.17 | $50.23 | 10700 |
| 2025-03-31 | 50.16 | $50.36 | 8614 |
| 2025-03-28 | 50.14 | $50.21 | 28038 |
| 2025-03-27 | 50.13 | $50.00 | 14536 |
| 2025-03-26 | 50.14 | $50.06 | 21500 |
| 2025-03-25 | 50.15 | $50.13 | 16300 |
| 2025-03-24 | 50.16 | $50.10 | 10800 |
| 2025-03-21 | 50.16 | $50.27 | 5130 |
| 2025-03-20 | 50.15 | $50.34 | 28700 |
| 2025-03-19 | 50.13 | $50.27 | 6815 |
| 2025-03-18 | 50.11 | $50.19 | 25400 |
| 2025-03-17 | 50.11 | $50.10 | 23000 |
| 2025-03-14 | 50.11 | $50.07 | 59200 |
| 2025-03-13 | 50.11 | $50.20 | 32400 |
| 2025-03-12 | 50.10 | $50.06 | 23700 |
| 2025-03-11 | 50.11 | $50.15 | 27116 |
| 2025-03-10 | 50.10 | $50.32 | 7709 |
| 2025-03-07 | 50.08 | $50.13 | 10305 |
| 2025-03-06 | 50.07 | $50.17 | 16022 |
| 2025-03-05 | 50.06 | $50.23 | 17900 |
| 2025-03-04 | 50.05 | $50.38 | 12515 |
| 2025-03-03 | 50.01 | $50.51 | 11900 |
| 2025-02-28 | 49.96 | $50.55 | 13900 |
| 2025-02-27 | 49.90 | $50.38 | 22600 |
| 2025-02-26 | 49.84 | $50.49 | 13700 |
| 2025-02-25 | 49.78 | $50.33 | 23409 |
| 2025-02-24 | 49.72 | $50.10 | 33300 |
| 2025-02-21 | 49.68 | $49.99 | 16914 |
| 2025-02-20 | 49.64 | $49.78 | 14228 |
| 2025-02-19 | 49.63 | $49.67 | 14900 |
| 2025-02-18 | 49.63 | $49.64 | 25623 |
| 2025-02-14 | 49.62 | $49.84 | 24144 |
| 2025-02-13 | 49.60 | $49.64 | 25011 |
| 2025-02-12 | 49.60 | $49.36 | 241400 |
| 2025-02-11 | 49.62 | $49.61 | 42743 |
| 2025-02-10 | 49.62 | $49.65 | 22600 |
| 2025-02-07 | 49.62 | $49.72 | 29944 |
| 2025-02-06 | 49.61 | $49.89 | 271000 |
| 2025-02-05 | 49.58 | $49.89 | 25200 |
| 2025-02-04 | 49.55 | $49.65 | 20622 |
| 2025-02-03 | 49.54 | $49.55 | 20300 |
| 2025-01-31 | 49.54 | $49.71 | 8928 |
| 2025-01-30 | 49.52 | $49.78 | 13600 |
| 2025-01-29 | 49.49 | $49.73 | 5400 |
| 2025-01-28 | 49.47 | $49.75 | 7203 |
| 2025-01-27 | 49.44 | $49.74 | 12400 |
| 2025-01-24 | 49.41 | $49.47 | 29100 |
| 2025-01-23 | 49.40 | $49.43 | 14200 |
| 2025-01-22 | 49.40 | $49.52 | 8900 |
| 2025-01-21 | 49.38 | $49.56 | 7640 |
| 2025-01-17 | 49.36 | $49.43 | 20011 |
| 2025-01-16 | 49.36 | $49.42 | 2524 |
| 2025-01-15 | 49.35 | $49.22 | 10200 |
| 2025-01-14 | 49.36 | $48.83 | 11142 |
| 2025-01-13 | 49.42 | $48.81 | 98049 |
| 2025-01-10 | 49.49 | $48.88 | 12918 |
| 2025-01-08 | 49.55 | $49.12 | 74400 |
| 2025-01-07 | 49.59 | $49.11 | 31900 |
| 2025-01-06 | 49.65 | $49.28 | 13900 |
| 2025-01-03 | 49.68 | $49.30 | 11300 |
| 2025-01-02 | 49.72 | $49.37 | 8500 |
| 2024-12-31 | 49.76 | $49.32 | 13000 |
| 2024-12-30 | 49.81 | $49.39 | 137833 |
| 2024-12-27 | 49.85 | $49.24 | 27330 |
| 2024-12-26 | 49.92 | $49.32 | 79800 |
| 2024-12-24 | 49.98 | $49.26 | 6900 |
| 2024-12-23 | 50.06 | $49.23 | 37900 |
| 2024-12-20 | 50.14 | $49.40 | 42429 |
| 2024-12-19 | 50.22 | $49.24 | 7446 |
| 2024-12-18 | 50.32 | $49.51 | 136206 |
| 2024-12-17 | 50.41 | $49.98 | 32000 |
| 2024-12-16 | 50.45 | $50.05 | 63700 |
| 2024-12-13 | 50.50 | $50.04 | 19600 |
| 2024-12-12 | 50.54 | $50.25 | 17123 |
| 2024-12-11 | 50.58 | $50.44 | 4100 |
| 2024-12-10 | 50.59 | $50.55 | 4700 |
| 2024-12-09 | 50.59 | $50.68 | 13400 |
| 2024-12-06 | 50.59 | $50.77 | 5444 |
| 2024-12-05 | 50.57 | $50.67 | 16216 |
| 2024-12-04 | 50.55 | $50.65 | 9900 |
| 2024-12-03 | 50.54 | $50.49 | 7300 |
| 2024-12-02 | 50.55 | $50.58 | 7200 |
| 2024-11-29 | 50.55 | $50.99 | 3000 |
| 2024-11-27 | 50.50 | $50.78 | 8000 |
| 2024-11-26 | 50.47 | $50.64 | 5100 |
| 2024-11-25 | 50.45 | $50.70 | 10100 |
| 2024-11-22 | 50.43 | $50.25 | 7400 |
| 2024-11-21 | 50.45 | $50.23 | 6300 |
| 2024-11-20 | 50.47 | $50.23 | 2617 |
| 2024-11-19 | 50.49 | $50.28 | 14100 |
| 2024-11-18 | 50.52 | $50.21 | 6800 |
| 2024-11-15 | 50.55 | $50.16 | 36937 |
| 2024-11-14 | 50.59 | $50.18 | 7825 |
| 2024-11-13 | 50.63 | $50.20 | 5500 |
| 2024-11-12 | 50.68 | $50.24 | 6700 |
| 2024-11-11 | 50.72 | $50.50 | 18500 |
| 2024-11-08 | 50.75 | $50.55 | 24300 |
| 2024-11-07 | 50.77 | $50.51 | 7949 |
| 2024-11-06 | 50.80 | $50.17 | 9616 |
| 2024-11-05 | 50.86 | $50.46 | 10719 |
| 2024-11-04 | 50.90 | $50.37 | 3248 |
| 2024-11-01 | 50.96 | $50.14 | 50603 |
| 2024-10-31 | 51.05 | $50.57 | 5900 |
| 2024-10-30 | 51.10 | $50.61 | 3401 |
| 2024-10-29 | 51.15 | $50.64 | 13034 |
| 2024-10-28 | 51.20 | $50.63 | 3527 |
| 2024-10-25 | 51.26 | $50.70 | 3000 |
| 2024-10-24 | 51.32 | $50.82 | 4925 |
| 2024-10-23 | 51.37 | $50.74 | 8837 |
| 2024-10-22 | 51.44 | $50.88 | 6500 |
| 2024-10-21 | 51.50 | $50.90 | 21038 |
| 2024-10-18 | 51.56 | $51.20 | 6000 |
| 2024-10-17 | 51.60 | $51.23 | 7300 |
| 2024-10-16 | 51.64 | $51.44 | 8200 |
| 2024-10-15 | 51.66 | $51.37 | 3700 |
| 2024-10-14 | 51.69 | $51.15 | 1200 |
| 2024-10-11 | 51.75 | $51.22 | 15320 |
| 2024-10-10 | 51.80 | $51.25 | 6100 |
| 2024-10-09 | 51.86 | $51.24 | 6024 |
| 2024-10-08 | 51.93 | $51.36 | 18400 |
| 2024-10-07 | 51.99 | $51.31 | 10839 |
| 2024-10-04 | 52.06 | $51.46 | 9000 |
| 2024-10-03 | 52.12 | $51.82 | 6035 |
| 2024-10-02 | 52.15 | $51.96 | 4600 |
| 2024-10-01 | 52.17 | $52.06 | 3500 |
| 2024-09-30 | 52.18 | $52.20 | 13400 |
| 2024-09-27 | 52.18 | $52.27 | 7000 |
| 2024-09-26 | 52.17 | $52.10 | 42918 |
| 2024-09-25 | 52.18 | $52.16 | 2200 |
| 2024-09-24 | 52.18 | $52.31 | 27200 |
| 2024-09-23 | 52.17 | $52.30 | 34500 |
| 2024-09-20 | 52.15 | $52.33 | 5300 |
| 2024-09-19 | 52.13 | $52.31 | 7815 |
| 2024-09-18 | 52.11 | $52.35 | 9400 |
| 2024-09-17 | 52.09 | $52.50 | 7825 |
| 2024-09-16 | 52.05 | $52.57 | 12800 |
| 2024-09-13 | 51.99 | $52.42 | 3714 |
| 2024-09-12 | 51.95 | $52.31 | 10200 |
| 2024-09-11 | 51.91 | $52.37 | 5700 |
| 2024-09-10 | 51.86 | $52.33 | 12323 |
| 2024-09-09 | 51.81 | $52.20 | 11400 |
| 2024-09-06 | 51.77 | $52.18 | 10726 |
| 2024-09-05 | 51.73 | $52.06 | 197441 |
| 2024-09-04 | 51.69 | $51.96 | 13227 |
| 2024-09-03 | 51.66 | $51.73 | 3900 |
| 2024-08-30 | 51.66 | $51.72 | 6619 |
| 2024-08-29 | 51.65 | $51.86 | 8640 |
| 2024-08-28 | 51.63 | $51.93 | 9926 |
| 2024-08-27 | 51.59 | $52.02 | 9600 |
| 2024-08-26 | 51.55 | $51.98 | 7717 |
| 2024-08-23 | 51.50 | $51.97 | 6200 |
| 2024-08-22 | 51.46 | $51.79 | 4100 |
| 2024-08-21 | 51.42 | $52.01 | 31700 |
| 2024-08-20 | 51.36 | $51.86 | 12800 |
| 2024-08-19 | 51.31 | $51.72 | 4217 |
| 2024-08-16 | 51.26 | $51.64 | 2208 |
| 2024-08-15 | 51.22 | $51.60 | 6100 |
| 2024-08-14 | 51.18 | $51.77 | 12900 |
| 2024-08-13 | 51.12 | $51.65 | 3000 |
| 2024-08-12 | 51.06 | $51.44 | 6346 |
| 2024-08-09 | 51.02 | $51.34 | 3300 |
| 2024-08-08 | 50.99 | $51.17 | 9505 |
| 2024-08-07 | 50.97 | $51.23 | 10700 |
| 2024-08-06 | 50.95 | $51.38 | 20449 |
| 2024-08-05 | 50.90 | $51.75 | 20000 |
| 2024-08-02 | 50.81 | $51.74 | 4700 |
| 2024-08-01 | 50.71 | $51.20 | 10647 |
| 2024-07-31 | 50.66 | $51.15 | 8237 |
| 2024-07-30 | 50.61 | $50.93 | 28509 |
| 2024-07-29 | 50.58 | $50.86 | 7123 |
| 2024-07-26 | 50.55 | $50.78 | 4500 |
| 2024-07-25 | 50.52 | $50.56 | 2800 |
| 2024-07-24 | 50.52 | $50.52 | 7949 |
| 2024-07-23 | 50.52 | $50.65 | 12300 |
| 2024-07-22 | 50.50 | $50.64 | 5600 |
| 2024-07-19 | 50.49 | $50.64 | 11342 |
| 2024-07-18 | 50.47 | $50.78 | 9900 |
| 2024-07-17 | 50.44 | $50.91 | 2603 |
| 2024-07-16 | 50.39 | $50.87 | 9528 |
| 2024-07-15 | 50.34 | $50.65 | 8949 |
| 2024-07-12 | 50.31 | $50.75 | 5114 |
| 2024-07-11 | 50.26 | $50.63 | 10900 |
| 2024-07-10 | 50.22 | $50.37 | 4846 |
| 2024-07-09 | 50.21 | $50.31 | 11741 |
| 2024-07-08 | 50.20 | $50.37 | 5300 |
| 2024-07-05 | 50.18 | $50.34 | 5515 |
| 2024-07-03 | 50.16 | $50.05 | 1546 |
| 2024-07-02 | 50.18 | $49.81 | 848 |
| 2024-07-01 | 50.21 | $49.66 | 34900 |
| 2024-06-28 | 50.27 | $50.16 | 11229 |
| 2024-06-27 | 50.29 | $50.39 | 21400 |
| 2024-06-26 | 50.27 | $50.31 | 7700 |
| 2024-06-25 | 50.27 | $50.57 | 5300 |
| 2024-06-24 | 50.24 | $50.53 | 4010 |
| 2024-06-21 | 50.21 | $50.49 | 1100 |
| 2024-06-20 | 50.18 | $50.48 | 500 |
| 2024-06-18 | 50.15 | $50.56 | 12900 |
| 2024-06-17 | 50.10 | $50.37 | 4722 |
| 2024-06-14 | 50.07 | $50.55 | 3900 |
| 2024-06-13 | 50.02 | $50.48 | 6931 |
| 2024-06-12 | 49.98 | $50.27 | 7100 |
| 2024-06-11 | 49.95 | $50.03 | 200 |
| 2024-06-10 | 49.94 | $49.82 | 5900 |
| 2024-06-07 | 49.95 | $49.92 | 6200 |
| 2024-06-06 | 49.95 | $50.33 | 3413 |
| 2024-06-05 | 49.91 | $50.30 | 6414 |
| 2024-06-04 | 49.87 | $50.15 | 2100 |
| 2024-06-03 | 49.84 | $49.98 | 3200 |
| 2024-05-31 | 49.83 | $49.91 | 33200 |
| 2024-05-30 | 49.82 | $49.72 | 3400 |
| 2024-05-29 | 49.83 | $49.55 | 4025 |
| 2024-05-28 | 49.86 | $49.77 | 13235 |
| 2024-05-24 | 49.87 | $49.91 | 5813 |
| 2024-05-23 | 49.87 | $49.85 | 3700 |
| 2024-05-22 | 49.87 | $50.01 | 4700 |
| 2024-05-21 | 49.85 | $50.11 | 10300 |
| 2024-05-20 | 49.82 | $50.00 | 1743 |
| 2024-05-17 | 49.81 | $50.05 | 1938 |
| 2024-05-16 | 49.78 | $50.18 | 10712 |
| 2024-05-15 | 49.74 | $50.26 | 14800 |
| 2024-05-14 | 49.68 | $49.93 | 5400 |
| 2024-05-13 | 49.66 | $49.79 | 5000 |
| 2024-05-10 | 49.64 | $49.77 | 6115 |
| 2024-05-09 | 49.63 | $49.89 | 6413 |
| 2024-05-08 | 49.60 | $49.78 | 6838 |
| 2024-05-07 | 49.58 | $49.86 | 11500 |
| 2024-05-06 | 49.55 | $49.77 | 8900 |
| 2024-05-03 | 49.53 | $49.69 | 6100 |
| 2024-05-02 | 49.51 | $49.45 | 7200 |
| 2024-05-01 | 49.52 | $49.21 | 14100 |
| 2024-04-30 | 49.55 | $49.25 | 7300 |
| 2024-04-29 | 49.59 | $49.44 | 2100 |
| 2024-04-26 | 49.60 | $49.31 | 12722 |
| 2024-04-25 | 49.63 | $49.17 | 6000 |
| 2024-04-24 | 49.68 | $49.37 | 6939 |
| 2024-04-23 | 49.71 | $49.49 | 1946 |
| 2024-04-22 | 49.74 | $49.38 | 4700 |
| 2024-04-19 | 49.78 | $49.34 | 5400 |
| 2024-04-18 | 49.82 | $49.26 | 11300 |
| 2024-04-17 | 49.88 | $49.39 | 3702 |
| 2024-04-16 | 49.93 | $49.15 | 9900 |
| 2024-04-15 | 50.01 | $49.30 | 6300 |
| 2024-04-12 | 50.09 | $49.62 | 4700 |
| 2024-04-11 | 50.14 | $49.49 | 15600 |
| 2024-04-10 | 50.21 | $49.52 | 5900 |
| 2024-04-09 | 50.28 | $50.10 | 4214 |
| 2024-04-08 | 50.30 | $49.95 | 8545 |
| 2024-04-05 | 50.34 | $49.95 | 9636 |
| 2024-04-04 | 50.38 | $50.20 | 6200 |
| 2024-04-03 | 50.39 | $50.11 | 2831 |
| 2024-04-02 | 50.42 | $50.08 | 3000 |
| 2024-04-01 | 50.46 | $50.12 | 7800 |
| 2024-03-28 | 50.50 | $50.65 | 14900 |
| 2024-03-27 | 50.48 | $50.70 | 3200 |
| 2024-03-26 | 50.46 | $50.58 | 3700 |
| 2024-03-25 | 50.44 | $50.52 | 4345 |
| 2024-03-22 | 50.44 | $50.57 | 1809 |
| 2024-03-21 | 50.42 | $50.43 | 5400 |
| 2024-03-20 | 50.42 | $50.42 | 3516 |
| 2024-03-19 | 50.42 | $50.28 | 5000 |
| 2024-03-18 | 50.44 | $50.19 | 1000 |
| 2024-03-15 | 50.46 | $50.25 | 1800 |
| 2024-03-14 | 50.49 | $50.24 | 12327 |
| 2024-03-13 | 50.51 | $50.57 | 3418 |
| 2024-03-12 | 50.51 | $50.61 | 2400 |
| 2024-03-11 | 50.49 | $50.73 | 3600 |
| 2024-03-08 | 50.47 | $50.78 | 2230 |
| 2024-03-07 | 50.44 | $50.70 | 4937 |
| 2024-03-06 | 50.41 | $50.62 | 8621 |
| 2024-03-05 | 50.39 | $50.51 | 4723 |
| 2024-03-04 | 50.37 | $50.26 | 2300 |
| 2024-03-01 | 50.39 | $50.35 | 6200 |
| 2024-02-29 | 50.39 | $50.35 | 4336 |
| 2024-02-28 | 50.39 | $50.26 | 333 |
| 2024-02-27 | 50.41 | $50.16 | 200200 |
| 2024-02-26 | 50.43 | $50.24 | 1600 |
| 2024-02-23 | 50.45 | $50.39 | 4900 |
| 2024-02-22 | 50.46 | $50.13 | 3434 |
| 2024-02-21 | 50.50 | $50.08 | 4532 |
| 2024-02-20 | 50.54 | $50.25 | 8948 |
| 2024-02-16 | 50.57 | $50.19 | 5100 |
| 2024-02-15 | 50.61 | $50.33 | 4119 |
| 2024-02-14 | 50.64 | $50.19 | 5900 |
| 2024-02-13 | 50.69 | $50.01 | 5012 |
| 2024-02-12 | 50.76 | $50.47 | 4500 |
| 2024-02-09 | 50.79 | $50.41 | 1900 |
| 2024-02-08 | 50.83 | $50.49 | 8126 |
| 2024-02-07 | 50.86 | $50.65 | 4400 |
| 2024-02-06 | 50.89 | $50.71 | 1606 |
| 2024-02-05 | 50.91 | $50.46 | 8700 |
| 2024-02-02 | 50.95 | $50.88 | 6100 |
| 2024-02-01 | 50.96 | $51.31 | 2804 |
| 2024-01-31 | 50.92 | $51.19 | 3000 |
| 2024-01-30 | 50.90 | $51.02 | 9300 |
| 2024-01-29 | 50.88 | $50.95 | 3925 |
| 2024-01-26 | 50.88 | $50.73 | 1500 |
| 2024-01-25 | 50.89 | $50.76 | 5218 |
| 2024-01-24 | 50.90 | $50.55 | 1946 |
| 2024-01-23 | 50.94 | $50.64 | 4800 |
| 2024-01-22 | 50.97 | $50.76 | 5500 |
| 2024-01-19 | 51.00 | $50.64 | 6421 |
| 2024-01-18 | 51.03 | $50.62 | 1800 |
| 2024-01-17 | 51.08 | $50.73 | 8503 |
| 2024-01-16 | 51.11 | $50.89 | 20820 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.97
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.16
Average
50.46
Maximum
52.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.97 | $49.89 | 51600 |
| 2026-07-16 | 49.98 | $49.86 | 44809 |
| 2026-07-15 | 50.01 | $49.88 | 56300 |
| 2026-07-14 | 50.03 | $49.77 | 68800 |
| 2026-07-13 | 50.07 | $49.66 | 57322 |
| 2026-07-10 | 50.12 | $49.84 | 110400 |
| 2026-07-09 | 50.15 | $49.88 | 52800 |
| 2026-07-08 | 50.18 | $49.82 | 76200 |
| 2026-07-07 | 50.21 | $49.92 | 65826 |
| 2026-07-06 | 50.24 | $50.12 | 50186 |
| 2026-07-02 | 50.24 | $50.08 | 40700 |
| 2026-07-01 | 50.25 | $50.03 | 43400 |
| 2026-06-30 | 50.27 | $50.33 | 49400 |
| 2026-06-29 | 50.26 | $50.53 | 63621 |
| 2026-06-26 | 50.22 | $50.49 | 113600 |
| 2026-06-25 | 50.19 | $50.43 | 58400 |
| 2026-06-24 | 50.16 | $50.40 | 40300 |
| 2026-06-23 | 50.14 | $50.18 | 47251 |
| 2026-06-22 | 50.13 | $50.14 | 28000 |
| 2026-06-18 | 50.13 | $50.24 | 38725 |
| 2026-06-17 | 50.12 | $50.15 | 93400 |
| 2026-06-16 | 50.11 | $50.31 | 75305 |
| 2026-06-15 | 50.08 | $50.22 | 59300 |
| 2026-06-12 | 50.06 | $50.18 | 57618 |
| 2026-06-11 | 50.04 | $50.20 | 81846 |
| 2026-06-10 | 50.03 | $49.94 | 61233 |
| 2026-06-09 | 50.03 | $49.96 | 82600 |
| 2026-06-08 | 50.04 | $49.89 | 72100 |
| 2026-06-05 | 50.05 | $49.91 | 48500 |
| 2026-06-04 | 50.07 | $50.12 | 65700 |
| 2026-06-03 | 50.06 | $50.06 | 47500 |
| 2026-06-02 | 50.06 | $50.16 | 62100 |
| 2026-06-01 | 50.05 | $50.12 | 153135 |
| 2026-05-29 | 50.05 | $50.31 | 73511 |
| 2026-05-28 | 50.03 | $50.29 | 1.6M |
| 2026-05-27 | 50.00 | $50.17 | 25848 |
| 2026-05-26 | 49.99 | $50.12 | 45249 |
| 2026-05-22 | 49.99 | $49.97 | 28763 |
| 2026-05-21 | 50.00 | $49.91 | 50573 |
| 2026-05-20 | 50.03 | $49.84 | 564200 |
| 2026-05-19 | 50.06 | $49.57 | 80215 |
| 2026-05-18 | 50.12 | $49.75 | 418700 |
| 2026-05-15 | 50.17 | $49.78 | 72625 |
| 2026-05-14 | 50.22 | $50.09 | 45917 |
| 2026-05-13 | 50.24 | $50.08 | 31800 |
| 2026-05-12 | 50.27 | $50.07 | 70500 |
| 2026-05-11 | 50.30 | $50.24 | 75600 |
| 2026-05-08 | 50.31 | $50.33 | 56806 |
| 2026-05-07 | 50.31 | $50.20 | 39500 |
| 2026-05-06 | 50.33 | $50.31 | 45600 |
| 2026-05-05 | 50.34 | $50.09 | 61275 |
| 2026-05-04 | 50.37 | $50.00 | 79906 |
| 2026-05-01 | 50.40 | $50.16 | 51146 |
| 2026-04-30 | 50.43 | $50.23 | 298000 |
| 2026-04-29 | 50.44 | $50.21 | 65131 |
| 2026-04-28 | 50.46 | $50.41 | 36315 |
| 2026-04-27 | 50.45 | $50.46 | 61300 |
| 2026-04-24 | 50.44 | $50.53 | 38345 |
| 2026-04-23 | 50.42 | $50.45 | 42334 |
| 2026-04-22 | 50.40 | $50.52 | 75000 |
| 2026-04-21 | 50.38 | $50.49 | 38500 |
| 2026-04-20 | 50.35 | $50.65 | 36903 |
| 2026-04-17 | 50.31 | $50.67 | 43600 |
| 2026-04-16 | 50.27 | $50.45 | 55711 |
| 2026-04-15 | 50.24 | $50.52 | 62100 |
| 2026-04-14 | 50.21 | $50.54 | 266240 |
| 2026-04-13 | 50.18 | $50.41 | 26924 |
| 2026-04-10 | 50.16 | $50.26 | 31619 |
| 2026-04-09 | 50.15 | $50.33 | 51200 |
| 2026-04-08 | 50.14 | $50.32 | 44300 |
| 2026-04-07 | 50.13 | $50.14 | 53339 |
| 2026-04-06 | 50.14 | $50.11 | 53300 |
| 2026-04-02 | 50.16 | $50.15 | 56506 |
| 2026-04-01 | 50.18 | $50.06 | 47034 |
| 2026-03-31 | 50.21 | $50.19 | 57900 |
| 2026-03-30 | 50.23 | $50.04 | 992000 |
| 2026-03-27 | 50.28 | $49.80 | 121418 |
| 2026-03-26 | 50.35 | $49.86 | 97100 |
| 2026-03-25 | 50.43 | $50.19 | 48700 |
| 2026-03-24 | 50.49 | $50.00 | 67929 |
| 2026-03-23 | 50.56 | $50.14 | 61600 |
| 2026-03-20 | 50.63 | $49.98 | 88100 |
| 2026-03-19 | 50.73 | $50.41 | 65700 |
| 2026-03-18 | 50.78 | $50.38 | 33300 |
| 2026-03-17 | 50.85 | $50.60 | 29001 |
| 2026-03-16 | 50.90 | $50.47 | 43400 |
| 2026-03-13 | 50.96 | $50.25 | 136401 |
| 2026-03-12 | 51.05 | $50.36 | 130812 |
| 2026-03-11 | 51.13 | $50.59 | 55211 |
| 2026-03-10 | 51.20 | $50.82 | 55321 |
| 2026-03-09 | 51.24 | $50.97 | 51700 |
| 2026-03-06 | 51.27 | $50.83 | 81746 |
| 2026-03-05 | 51.31 | $50.93 | 36748 |
| 2026-03-04 | 51.34 | $51.09 | 78731 |
| 2026-03-03 | 51.36 | $51.17 | 89500 |
| 2026-03-02 | 51.36 | $51.26 | 78527 |
| 2026-02-27 | 51.36 | $51.66 | 99600 |
| 2026-02-26 | 51.31 | $51.53 | 52900 |
| 2026-02-25 | 51.28 | $51.45 | 52540 |
| 2026-02-24 | 51.25 | $51.47 | 56100 |
| 2026-02-23 | 51.22 | $51.48 | 47918 |
| 2026-02-20 | 51.18 | $51.38 | 51830 |
| 2026-02-19 | 51.15 | $51.38 | 49900 |
| 2026-02-18 | 51.12 | $51.39 | 62500 |
| 2026-02-17 | 51.08 | $51.44 | 50900 |
| 2026-02-13 | 51.04 | $51.43 | 66600 |
| 2026-02-12 | 51.00 | $51.28 | 90500 |
| 2026-02-11 | 50.96 | $51.07 | 70900 |
| 2026-02-10 | 50.95 | $51.15 | 71947 |
| 2026-02-09 | 50.93 | $50.99 | 61600 |
| 2026-02-06 | 50.93 | $50.97 | 73937 |
| 2026-02-05 | 50.93 | $50.96 | 76108 |
| 2026-02-04 | 50.92 | $50.76 | 39200 |
| 2026-02-03 | 50.94 | $50.78 | 77400 |
| 2026-02-02 | 50.96 | $50.80 | 56743 |
| 2026-01-30 | 50.97 | $51.04 | 40000 |
| 2026-01-29 | 50.96 | $51.04 | 70500 |
| 2026-01-28 | 50.95 | $51.02 | 114017 |
| 2026-01-27 | 50.94 | $51.02 | 43407 |
| 2026-01-26 | 50.93 | $51.03 | 43900 |
| 2026-01-23 | 50.91 | $50.97 | 68328 |
| 2026-01-22 | 50.90 | $50.89 | 87136 |
| 2026-01-21 | 50.90 | $50.88 | 84346 |
| 2026-01-20 | 50.90 | $50.74 | 61800 |
| 2026-01-16 | 50.92 | $50.93 | 54500 |
| 2026-01-15 | 50.91 | $51.03 | 39400 |
| 2026-01-14 | 50.90 | $51.08 | 42000 |
| 2026-01-13 | 50.88 | $50.98 | 37513 |
| 2026-01-12 | 50.87 | $50.94 | 48400 |
| 2026-01-09 | 50.86 | $50.96 | 102648 |
| 2026-01-08 | 50.85 | $50.83 | 73410 |
| 2026-01-07 | 50.85 | $50.92 | 59811 |
| 2026-01-06 | 50.84 | $50.86 | 112314 |
| 2026-01-05 | 50.84 | $50.87 | 85934 |
| 2026-01-02 | 50.84 | $50.76 | 51149 |
| 2025-12-31 | 50.85 | $50.77 | 31100 |
| 2025-12-30 | 50.86 | $50.88 | 36400 |
| 2025-12-29 | 50.86 | $50.92 | 49600 |
| 2025-12-26 | 50.85 | $50.86 | 76100 |
| 2025-12-24 | 50.86 | $50.86 | 63444 |
| 2025-12-23 | 50.87 | $50.74 | 64012 |
| 2025-12-22 | 50.89 | $50.74 | 90000 |
| 2025-12-19 | 50.91 | $50.78 | 65631 |
| 2025-12-18 | 50.93 | $51.03 | 113400 |
| 2025-12-17 | 50.93 | $50.92 | 79113 |
| 2025-12-16 | 50.93 | $50.93 | 83600 |
| 2025-12-15 | 50.94 | $50.84 | 94600 |
| 2025-12-12 | 50.95 | $50.80 | 64000 |
| 2025-12-11 | 50.97 | $50.91 | 95415 |
| 2025-12-10 | 50.98 | $50.89 | 125800 |
| 2025-12-09 | 51.00 | $50.75 | 80400 |
| 2025-12-08 | 51.02 | $50.71 | 246300 |
| 2025-12-05 | 51.06 | $50.87 | 3.0M |
| 2025-12-04 | 51.08 | $50.92 | 40630 |
| 2025-12-03 | 51.09 | $51.03 | 60000 |
| 2025-12-02 | 51.09 | $50.94 | 40828 |
| 2025-12-01 | 51.10 | $50.91 | 65700 |
| 2025-11-28 | 51.12 | $51.33 | 31500 |
| 2025-11-26 | 51.09 | $51.38 | 74500 |
| 2025-11-25 | 51.06 | $51.36 | 84700 |
| 2025-11-24 | 51.04 | $51.22 | 113533 |
| 2025-11-21 | 51.03 | $51.13 | 100300 |
| 2025-11-20 | 51.03 | $51.00 | 101628 |
| 2025-11-19 | 51.04 | $50.93 | 167426 |
| 2025-11-18 | 51.06 | $50.96 | 49010 |
| 2025-11-17 | 51.08 | $50.92 | 53400 |
| 2025-11-14 | 51.11 | $50.91 | 67803 |
| 2025-11-13 | 51.15 | $51.00 | 70500 |
| 2025-11-12 | 51.17 | $51.12 | 39237 |
| 2025-11-11 | 51.19 | $51.16 | 48528 |
| 2025-11-10 | 51.20 | $51.02 | 66200 |
| 2025-11-07 | 51.22 | $51.02 | 64100 |
| 2025-11-06 | 51.24 | $51.04 | 111000 |
| 2025-11-05 | 51.27 | $50.85 | 71613 |
| 2025-11-04 | 51.31 | $51.00 | 100000 |
| 2025-11-03 | 51.33 | $50.94 | 129235 |
| 2025-10-31 | 51.36 | $51.22 | 110000 |
| 2025-10-30 | 51.37 | $51.24 | 115748 |
| 2025-10-29 | 51.37 | $51.36 | 97000 |
| 2025-10-28 | 51.35 | $51.60 | 61600 |
| 2025-10-27 | 51.31 | $51.56 | 92300 |
| 2025-10-24 | 51.27 | $51.49 | 71600 |
| 2025-10-23 | 51.24 | $51.43 | 122900 |
| 2025-10-22 | 51.21 | $51.55 | 142611 |
| 2025-10-21 | 51.16 | $51.56 | 71300 |
| 2025-10-20 | 51.11 | $51.46 | 66400 |
| 2025-10-17 | 51.07 | $51.33 | 71302 |
| 2025-10-16 | 51.04 | $51.37 | 69843 |
| 2025-10-15 | 51.00 | $51.20 | 39146 |
| 2025-10-14 | 50.98 | $51.19 | 18373 |
| 2025-10-13 | 50.96 | $51.08 | 17600 |
| 2025-10-10 | 50.95 | $51.04 | 20707 |
| 2025-10-09 | 50.95 | $50.90 | 32700 |
| 2025-10-08 | 50.96 | $50.93 | 31218 |
| 2025-10-07 | 50.97 | $50.91 | 12019 |
| 2025-10-06 | 50.98 | $50.84 | 45232 |
| 2025-10-03 | 51.00 | $50.94 | 38704 |
| 2025-10-02 | 51.01 | $50.96 | 17500 |
| 2025-10-01 | 51.02 | $50.93 | 44800 |
| 2025-09-30 | 51.02 | $50.99 | 49700 |
| 2025-09-29 | 51.02 | $50.99 | 22508 |
| 2025-09-26 | 51.02 | $50.88 | 27500 |
| 2025-09-25 | 51.03 | $50.89 | 37700 |
| 2025-09-24 | 51.04 | $50.94 | 25427 |
| 2025-09-23 | 51.04 | $51.03 | 58631 |
| 2025-09-22 | 51.02 | $50.94 | 21900 |
| 2025-09-19 | 51.02 | $51.01 | 30931 |
| 2025-09-18 | 51.00 | $51.02 | 106400 |
| 2025-09-17 | 50.99 | $51.21 | 89226 |
| 2025-09-16 | 50.95 | $51.29 | 80149 |
| 2025-09-15 | 50.89 | $51.27 | 202433 |
| 2025-09-12 | 50.84 | $51.14 | 271200 |
| 2025-09-11 | 50.79 | $51.22 | 203000 |
| 2025-09-10 | 50.73 | $51.11 | 94300 |
| 2025-09-09 | 50.68 | $51.04 | 96600 |
| 2025-09-08 | 50.64 | $51.13 | 73600 |
| 2025-09-05 | 50.58 | $50.96 | 79500 |
| 2025-09-04 | 50.53 | $50.73 | 122900 |
| 2025-09-03 | 50.51 | $50.52 | 51100 |
| 2025-09-02 | 50.51 | $50.40 | 65842 |
| 2025-08-29 | 50.51 | $50.70 | 64121 |
| 2025-08-28 | 50.49 | $50.72 | 10613 |
| 2025-08-27 | 50.46 | $50.63 | 10120 |
| 2025-08-26 | 50.44 | $50.61 | 20000 |
| 2025-08-25 | 50.42 | $50.55 | 6400 |
| 2025-08-22 | 50.40 | $50.55 | 13523 |
| 2025-08-21 | 50.38 | $50.29 | 24200 |
| 2025-08-20 | 50.39 | $50.40 | 27900 |
| 2025-08-19 | 50.38 | $50.39 | 30712 |
| 2025-08-18 | 50.37 | $50.34 | 20500 |
| 2025-08-15 | 50.37 | $50.38 | 17539 |
| 2025-08-14 | 50.36 | $50.47 | 38601 |
| 2025-08-13 | 50.34 | $50.57 | 22000 |
| 2025-08-12 | 50.30 | $50.36 | 18500 |
| 2025-08-11 | 50.28 | $50.36 | 27600 |
| 2025-08-08 | 50.26 | $50.33 | 14900 |
| 2025-08-07 | 50.24 | $50.45 | 29732 |
| 2025-08-06 | 50.21 | $50.47 | 28636 |
| 2025-08-05 | 50.18 | $50.52 | 16500 |
| 2025-08-04 | 50.13 | $50.45 | 73548 |
| 2025-08-01 | 50.09 | $50.24 | 25901 |
| 2025-07-31 | 50.08 | $50.18 | 13217 |
| 2025-07-30 | 50.06 | $50.19 | 21943 |
| 2025-07-29 | 50.05 | $50.28 | 15400 |
| 2025-07-28 | 50.03 | $50.10 | 30300 |
| 2025-07-25 | 50.03 | $50.14 | 48800 |
| 2025-07-24 | 50.02 | $50.07 | 28847 |
| 2025-07-23 | 50.02 | $50.11 | 11000 |
| 2025-07-22 | 50.02 | $50.15 | 32300 |
| 2025-07-21 | 50.02 | $50.08 | 19827 |
| 2025-07-18 | 50.02 | $49.95 | 20328 |
| 2025-07-17 | 50.03 | $49.88 | 11744 |
| 2025-07-16 | 50.05 | $49.72 | 106618 |
| 2025-07-15 | 50.08 | $49.80 | 35724 |
| 2025-07-14 | 50.11 | $49.94 | 35425 |
| 2025-07-11 | 50.12 | $49.95 | 58300 |
| 2025-07-10 | 50.13 | $50.09 | 26438 |
| 2025-07-09 | 50.13 | $50.06 | 23308 |
| 2025-07-08 | 50.13 | $49.95 | 37704 |
| 2025-07-07 | 50.13 | $50.03 | 153700 |
| 2025-07-03 | 50.13 | $50.14 | 61315 |
| 2025-07-02 | 50.11 | $50.23 | 49600 |
| 2025-07-01 | 50.08 | $50.27 | 373300 |
| 2025-06-30 | 50.04 | $50.54 | 22900 |
| 2025-06-27 | 49.98 | $50.37 | 21435 |
| 2025-06-26 | 49.93 | $50.39 | 47000 |
| 2025-06-25 | 49.87 | $50.27 | 19500 |
| 2025-06-24 | 49.82 | $50.17 | 18000 |
| 2025-06-23 | 49.77 | $50.04 | 32800 |
| 2025-06-20 | 49.74 | $49.93 | 13400 |
| 2025-06-18 | 49.71 | $49.85 | 22300 |
| 2025-06-17 | 49.69 | $49.82 | 9142 |
| 2025-06-16 | 49.67 | $49.71 | 12700 |
| 2025-06-13 | 49.66 | $49.82 | 17217 |
| 2025-06-12 | 49.64 | $49.93 | 30200 |
| 2025-06-11 | 49.60 | $49.80 | 25100 |
| 2025-06-10 | 49.58 | $49.64 | 21929 |
| 2025-06-09 | 49.56 | $49.51 | 26103 |
| 2025-06-06 | 49.57 | $49.49 | 79419 |
| 2025-06-05 | 49.57 | $49.74 | 83714 |
| 2025-06-04 | 49.55 | $49.80 | 46400 |
| 2025-06-03 | 49.53 | $49.50 | 60815 |
| 2025-06-02 | 49.53 | $49.47 | 44400 |
| 2025-05-30 | 49.54 | $49.79 | 58238 |
| 2025-05-29 | 49.52 | $49.73 | 122919 |
| 2025-05-28 | 49.50 | $49.54 | 43000 |
| 2025-05-27 | 49.51 | $49.67 | 32200 |
| 2025-05-23 | 49.50 | $49.32 | 28900 |
| 2025-05-22 | 49.53 | $49.30 | 38426 |
| 2025-05-21 | 49.57 | $49.25 | 26002 |
| 2025-05-20 | 49.61 | $49.54 | 71000 |
| 2025-05-19 | 49.62 | $49.59 | 28213 |
| 2025-05-16 | 49.62 | $49.65 | 40322 |
| 2025-05-15 | 49.62 | $49.50 | 23900 |
| 2025-05-14 | 49.64 | $49.31 | 15300 |
| 2025-05-13 | 49.67 | $49.42 | 31900 |
| 2025-05-12 | 49.69 | $49.51 | 24931 |
| 2025-05-09 | 49.70 | $49.61 | 22014 |
| 2025-05-08 | 49.69 | $49.61 | 16500 |
| 2025-05-07 | 49.69 | $49.79 | 9600 |
| 2025-05-06 | 49.67 | $49.61 | 13300 |
| 2025-05-05 | 49.66 | $49.51 | 14917 |
| 2025-05-02 | 49.68 | $49.61 | 49137 |
| 2025-05-01 | 49.68 | $49.84 | 17132 |
| 2025-04-30 | 49.67 | $50.07 | 314500 |
| 2025-04-29 | 49.63 | $50.18 | 12920 |
| 2025-04-28 | 49.58 | $50.04 | 23700 |
| 2025-04-25 | 49.55 | $50.02 | 16626 |
| 2025-04-24 | 49.52 | $49.71 | 26731 |
| 2025-04-23 | 49.52 | $49.47 | 194617 |
| 2025-04-22 | 49.55 | $49.32 | 27720 |
| 2025-04-21 | 49.60 | $49.20 | 22300 |
| 2025-04-17 | 49.66 | $49.43 | 23234 |
| 2025-04-16 | 49.70 | $49.45 | 18021 |
| 2025-04-15 | 49.75 | $49.30 | 13917 |
| 2025-04-14 | 49.81 | $49.21 | 21300 |
| 2025-04-11 | 49.89 | $48.97 | 19238 |
| 2025-04-10 | 50.00 | $49.16 | 27336 |
| 2025-04-09 | 50.09 | $49.70 | 59500 |
| 2025-04-08 | 50.13 | $49.44 | 36500 |
| 2025-04-07 | 50.20 | $49.94 | 36100 |
| 2025-04-04 | 50.23 | $50.40 | 57000 |
| 2025-04-03 | 50.21 | $50.42 | 33821 |
| 2025-04-02 | 50.18 | $50.21 | 8900 |
| 2025-04-01 | 50.18 | $50.23 | 10700 |
| 2025-03-31 | 50.18 | $50.36 | 8614 |
| 2025-03-28 | 50.16 | $50.21 | 28038 |
| 2025-03-27 | 50.16 | $50.00 | 14536 |
| 2025-03-26 | 50.18 | $50.06 | 21500 |
| 2025-03-25 | 50.20 | $50.13 | 16300 |
| 2025-03-24 | 50.22 | $50.10 | 10800 |
| 2025-03-21 | 50.23 | $50.27 | 5130 |
| 2025-03-20 | 50.23 | $50.34 | 28700 |
| 2025-03-19 | 50.22 | $50.27 | 6815 |
| 2025-03-18 | 50.21 | $50.19 | 25400 |
| 2025-03-17 | 50.21 | $50.10 | 23000 |
| 2025-03-14 | 50.21 | $50.07 | 59200 |
| 2025-03-13 | 50.22 | $50.20 | 32400 |
| 2025-03-12 | 50.21 | $50.06 | 23700 |
| 2025-03-11 | 50.21 | $50.15 | 27116 |
| 2025-03-10 | 50.20 | $50.32 | 7709 |
| 2025-03-07 | 50.17 | $50.13 | 10305 |
| 2025-03-06 | 50.15 | $50.17 | 16022 |
| 2025-03-05 | 50.14 | $50.23 | 17900 |
| 2025-03-04 | 50.11 | $50.38 | 12515 |
| 2025-03-03 | 50.06 | $50.51 | 11900 |
| 2025-02-28 | 50.00 | $50.55 | 13900 |
| 2025-02-27 | 49.94 | $50.38 | 22600 |
| 2025-02-26 | 49.88 | $50.49 | 13700 |
| 2025-02-25 | 49.81 | $50.33 | 23409 |
| 2025-02-24 | 49.75 | $50.10 | 33300 |
| 2025-02-21 | 49.72 | $49.99 | 16914 |
| 2025-02-20 | 49.69 | $49.78 | 14228 |
| 2025-02-19 | 49.68 | $49.67 | 14900 |
| 2025-02-18 | 49.67 | $49.64 | 25623 |
| 2025-02-14 | 49.67 | $49.84 | 24144 |
| 2025-02-13 | 49.65 | $49.64 | 25011 |
| 2025-02-12 | 49.65 | $49.36 | 241400 |
| 2025-02-11 | 49.67 | $49.61 | 42743 |
| 2025-02-10 | 49.66 | $49.65 | 22600 |
| 2025-02-07 | 49.65 | $49.72 | 29944 |
| 2025-02-06 | 49.63 | $49.89 | 271000 |
| 2025-02-05 | 49.58 | $49.89 | 25200 |
| 2025-02-04 | 49.54 | $49.65 | 20622 |
| 2025-02-03 | 49.51 | $49.55 | 20300 |
| 2025-01-31 | 49.49 | $49.71 | 8928 |
| 2025-01-30 | 49.46 | $49.78 | 13600 |
| 2025-01-29 | 49.42 | $49.73 | 5400 |
| 2025-01-28 | 49.38 | $49.75 | 7203 |
| 2025-01-27 | 49.33 | $49.74 | 12400 |
| 2025-01-24 | 49.29 | $49.47 | 29100 |
| 2025-01-23 | 49.27 | $49.43 | 14200 |
| 2025-01-22 | 49.25 | $49.52 | 8900 |
| 2025-01-21 | 49.22 | $49.56 | 7640 |
| 2025-01-17 | 49.19 | $49.43 | 20011 |
| 2025-01-16 | 49.18 | $49.42 | 2524 |
| 2025-01-15 | 49.16 | $49.22 | 10200 |
| 2025-01-14 | 49.17 | $48.83 | 11142 |
| 2025-01-13 | 49.23 | $48.81 | 98049 |
| 2025-01-10 | 49.29 | $48.88 | 12918 |
| 2025-01-08 | 49.36 | $49.12 | 74400 |
| 2025-01-07 | 49.41 | $49.11 | 31900 |
| 2025-01-06 | 49.47 | $49.28 | 13900 |
| 2025-01-03 | 49.52 | $49.30 | 11300 |
| 2025-01-02 | 49.57 | $49.37 | 8500 |
| 2024-12-31 | 49.63 | $49.32 | 13000 |
| 2024-12-30 | 49.69 | $49.39 | 137833 |
| 2024-12-27 | 49.75 | $49.24 | 27330 |
| 2024-12-26 | 49.84 | $49.32 | 79800 |
| 2024-12-24 | 49.92 | $49.26 | 6900 |
| 2024-12-23 | 50.02 | $49.23 | 37900 |
| 2024-12-20 | 50.13 | $49.40 | 42429 |
| 2024-12-19 | 50.22 | $49.24 | 7446 |
| 2024-12-18 | 50.33 | $49.51 | 136206 |
| 2024-12-17 | 50.42 | $49.98 | 32000 |
| 2024-12-16 | 50.47 | $50.05 | 63700 |
| 2024-12-13 | 50.51 | $50.04 | 19600 |
| 2024-12-12 | 50.55 | $50.25 | 17123 |
| 2024-12-11 | 50.58 | $50.44 | 4100 |
| 2024-12-10 | 50.58 | $50.55 | 4700 |
| 2024-12-09 | 50.57 | $50.68 | 13400 |
| 2024-12-06 | 50.55 | $50.77 | 5444 |
| 2024-12-05 | 50.52 | $50.67 | 16216 |
| 2024-12-04 | 50.50 | $50.65 | 9900 |
| 2024-12-03 | 50.48 | $50.49 | 7300 |
| 2024-12-02 | 50.47 | $50.58 | 7200 |
| 2024-11-29 | 50.45 | $50.99 | 3000 |
| 2024-11-27 | 50.39 | $50.78 | 8000 |
| 2024-11-26 | 50.35 | $50.64 | 5100 |
| 2024-11-25 | 50.32 | $50.70 | 10100 |
| 2024-11-22 | 50.29 | $50.25 | 7400 |
| 2024-11-21 | 50.30 | $50.23 | 6300 |
| 2024-11-20 | 50.32 | $50.23 | 2617 |
| 2024-11-19 | 50.34 | $50.28 | 14100 |
| 2024-11-18 | 50.36 | $50.21 | 6800 |
| 2024-11-15 | 50.38 | $50.16 | 36937 |
| 2024-11-14 | 50.42 | $50.18 | 7825 |
| 2024-11-13 | 50.46 | $50.20 | 5500 |
| 2024-11-12 | 50.51 | $50.24 | 6700 |
| 2024-11-11 | 50.55 | $50.50 | 18500 |
| 2024-11-08 | 50.58 | $50.55 | 24300 |
| 2024-11-07 | 50.60 | $50.51 | 7949 |
| 2024-11-06 | 50.63 | $50.17 | 9616 |
| 2024-11-05 | 50.70 | $50.46 | 10719 |
| 2024-11-04 | 50.74 | $50.37 | 3248 |
| 2024-11-01 | 50.80 | $50.14 | 50603 |
| 2024-10-31 | 50.88 | $50.57 | 5900 |
| 2024-10-30 | 50.93 | $50.61 | 3401 |
| 2024-10-29 | 50.99 | $50.64 | 13034 |
| 2024-10-28 | 51.04 | $50.63 | 3527 |
| 2024-10-25 | 51.11 | $50.70 | 3000 |
| 2024-10-24 | 51.17 | $50.82 | 4925 |
| 2024-10-23 | 51.24 | $50.74 | 8837 |
| 2024-10-22 | 51.31 | $50.88 | 6500 |
| 2024-10-21 | 51.38 | $50.90 | 21038 |
| 2024-10-18 | 51.45 | $51.20 | 6000 |
| 2024-10-17 | 51.50 | $51.23 | 7300 |
| 2024-10-16 | 51.56 | $51.44 | 8200 |
| 2024-10-15 | 51.59 | $51.37 | 3700 |
| 2024-10-14 | 51.64 | $51.15 | 1200 |
| 2024-10-11 | 51.72 | $51.22 | 15320 |
| 2024-10-10 | 51.79 | $51.25 | 6100 |
| 2024-10-09 | 51.87 | $51.24 | 6024 |
| 2024-10-08 | 51.96 | $51.36 | 18400 |
| 2024-10-07 | 52.03 | $51.31 | 10839 |
| 2024-10-04 | 52.12 | $51.46 | 9000 |
| 2024-10-03 | 52.19 | $51.82 | 6035 |
| 2024-10-02 | 52.24 | $51.96 | 4600 |
| 2024-10-01 | 52.27 | $52.06 | 3500 |
| 2024-09-30 | 52.28 | $52.20 | 13400 |
| 2024-09-27 | 52.29 | $52.27 | 7000 |
| 2024-09-26 | 52.28 | $52.10 | 42918 |
| 2024-09-25 | 52.29 | $52.16 | 2200 |
| 2024-09-24 | 52.29 | $52.31 | 27200 |
| 2024-09-23 | 52.28 | $52.30 | 34500 |
| 2024-09-20 | 52.26 | $52.33 | 5300 |
| 2024-09-19 | 52.25 | $52.31 | 7815 |
| 2024-09-18 | 52.23 | $52.35 | 9400 |
| 2024-09-17 | 52.20 | $52.50 | 7825 |
| 2024-09-16 | 52.16 | $52.57 | 12800 |
| 2024-09-13 | 52.10 | $52.42 | 3714 |
| 2024-09-12 | 52.06 | $52.31 | 10200 |
| 2024-09-11 | 52.03 | $52.37 | 5700 |
| 2024-09-10 | 51.98 | $52.33 | 12323 |
| 2024-09-09 | 51.93 | $52.20 | 11400 |
| 2024-09-06 | 51.90 | $52.18 | 10726 |
| 2024-09-05 | 51.86 | $52.06 | 197441 |
| 2024-09-04 | 51.83 | $51.96 | 13227 |
| 2024-09-03 | 51.80 | $51.73 | 3900 |
| 2024-08-30 | 51.80 | $51.72 | 6619 |
| 2024-08-29 | 51.79 | $51.86 | 8640 |
| 2024-08-28 | 51.77 | $51.93 | 9926 |
| 2024-08-27 | 51.75 | $52.02 | 9600 |
| 2024-08-26 | 51.70 | $51.98 | 7717 |
| 2024-08-23 | 51.66 | $51.97 | 6200 |
| 2024-08-22 | 51.61 | $51.79 | 4100 |
| 2024-08-21 | 51.57 | $52.01 | 31700 |
| 2024-08-20 | 51.50 | $51.86 | 12800 |
| 2024-08-19 | 51.45 | $51.72 | 4217 |
| 2024-08-16 | 51.40 | $51.64 | 2208 |
| 2024-08-15 | 51.35 | $51.60 | 6100 |
| 2024-08-14 | 51.30 | $51.77 | 12900 |
| 2024-08-13 | 51.24 | $51.65 | 3000 |
| 2024-08-12 | 51.18 | $51.44 | 6346 |
| 2024-08-09 | 51.13 | $51.34 | 3300 |
| 2024-08-08 | 51.10 | $51.17 | 9505 |
| 2024-08-07 | 51.07 | $51.23 | 10700 |
| 2024-08-06 | 51.04 | $51.38 | 20449 |
| 2024-08-05 | 50.99 | $51.75 | 20000 |
| 2024-08-02 | 50.90 | $51.74 | 4700 |
| 2024-08-01 | 50.80 | $51.20 | 10647 |
| 2024-07-31 | 50.74 | $51.15 | 8237 |
| 2024-07-30 | 50.69 | $50.93 | 28509 |
| 2024-07-29 | 50.65 | $50.86 | 7123 |
| 2024-07-26 | 50.61 | $50.78 | 4500 |
| 2024-07-25 | 50.58 | $50.56 | 2800 |
| 2024-07-24 | 50.57 | $50.52 | 7949 |
| 2024-07-23 | 50.56 | $50.65 | 12300 |
| 2024-07-22 | 50.54 | $50.64 | 5600 |
| 2024-07-19 | 50.52 | $50.64 | 11342 |
| 2024-07-18 | 50.50 | $50.78 | 9900 |
| 2024-07-17 | 50.46 | $50.91 | 2603 |
| 2024-07-16 | 50.41 | $50.87 | 9528 |
| 2024-07-15 | 50.37 | $50.65 | 8949 |
| 2024-07-12 | 50.34 | $50.75 | 5114 |
| 2024-07-11 | 50.30 | $50.63 | 10900 |
| 2024-07-10 | 50.27 | $50.37 | 4846 |
| 2024-07-09 | 50.26 | $50.31 | 11741 |
| 2024-07-08 | 50.25 | $50.37 | 5300 |
| 2024-07-05 | 50.24 | $50.34 | 5515 |
| 2024-07-03 | 50.24 | $50.05 | 1546 |
| 2024-07-02 | 50.26 | $49.81 | 848 |
| 2024-07-01 | 50.30 | $49.66 | 34900 |
| 2024-06-28 | 50.36 | $50.16 | 11229 |
| 2024-06-27 | 50.37 | $50.39 | 21400 |
| 2024-06-26 | 50.35 | $50.31 | 7700 |
| 2024-06-25 | 50.34 | $50.57 | 5300 |
| 2024-06-24 | 50.30 | $50.53 | 4010 |
| 2024-06-21 | 50.26 | $50.49 | 1100 |
| 2024-06-20 | 50.22 | $50.48 | 500 |
| 2024-06-18 | 50.19 | $50.56 | 12900 |
| 2024-06-17 | 50.14 | $50.37 | 4722 |
| 2024-06-14 | 50.10 | $50.55 | 3900 |
| 2024-06-13 | 50.05 | $50.48 | 6931 |
| 2024-06-12 | 50.01 | $50.27 | 7100 |
| 2024-06-11 | 49.98 | $50.03 | 200 |
| 2024-06-10 | 49.98 | $49.82 | 5900 |
| 2024-06-07 | 49.99 | $49.92 | 6200 |
| 2024-06-06 | 50.00 | $50.33 | 3413 |
| 2024-06-05 | 49.96 | $50.30 | 6414 |
| 2024-06-04 | 49.92 | $50.15 | 2100 |
| 2024-06-03 | 49.90 | $49.98 | 3200 |
| 2024-05-31 | 49.89 | $49.91 | 33200 |
| 2024-05-30 | 49.89 | $49.72 | 3400 |
| 2024-05-29 | 49.90 | $49.55 | 4025 |
| 2024-05-28 | 49.93 | $49.77 | 13235 |
| 2024-05-24 | 49.93 | $49.91 | 5813 |
| 2024-05-23 | 49.92 | $49.85 | 3700 |
| 2024-05-22 | 49.91 | $50.01 | 4700 |
| 2024-05-21 | 49.88 | $50.11 | 10300 |
| 2024-05-20 | 49.84 | $50.00 | 1743 |
| 2024-05-17 | 49.81 | $50.05 | 1938 |
| 2024-05-16 | 49.76 | $50.18 | 10712 |
| 2024-05-15 | 49.71 | $50.26 | 14800 |
| 2024-05-14 | 49.64 | $49.93 | 5400 |
| 2024-05-13 | 49.59 | $49.79 | 5000 |
| 2024-05-10 | 49.56 | $49.77 | 6115 |
| 2024-05-09 | 49.53 | $49.89 | 6413 |
| 2024-05-08 | 49.49 | $49.78 | 6838 |
| 2024-05-07 | 49.46 | $49.86 | 11500 |
| 2024-05-06 | 49.42 | $49.77 | 8900 |
| 2024-05-03 | 49.38 | $49.69 | 6100 |
| 2024-05-02 | 49.36 | $49.45 | 7200 |
| 2024-05-01 | 49.37 | $49.21 | 14100 |
| 2024-04-30 | 49.40 | $49.25 | 7300 |
| 2024-04-29 | 49.43 | $49.44 | 2100 |
| 2024-04-26 | 49.45 | $49.31 | 12722 |
| 2024-04-25 | 49.48 | $49.17 | 6000 |
| 2024-04-24 | 49.54 | $49.37 | 6939 |
| 2024-04-23 | 49.58 | $49.49 | 1946 |
| 2024-04-22 | 49.62 | $49.38 | 4700 |
| 2024-04-19 | 49.67 | $49.34 | 5400 |
| 2024-04-18 | 49.73 | $49.26 | 11300 |
| 2024-04-17 | 49.81 | $49.39 | 3702 |
| 2024-04-16 | 49.87 | $49.15 | 9900 |
| 2024-04-15 | 49.97 | $49.30 | 6300 |
| 2024-04-12 | 50.05 | $49.62 | 4700 |
| 2024-04-11 | 50.11 | $49.49 | 15600 |
| 2024-04-10 | 50.18 | $49.52 | 5900 |
| 2024-04-09 | 50.26 | $50.10 | 4214 |
| 2024-04-08 | 50.28 | $49.95 | 8545 |
| 2024-04-05 | 50.33 | $49.95 | 9636 |
| 2024-04-04 | 50.37 | $50.20 | 6200 |
| 2024-04-03 | 50.40 | $50.11 | 2831 |
| 2024-04-02 | 50.43 | $50.08 | 3000 |
| 2024-04-01 | 50.47 | $50.12 | 7800 |
| 2024-03-28 | 50.51 | $50.65 | 14900 |
| 2024-03-27 | 50.49 | $50.70 | 3200 |
| 2024-03-26 | 50.47 | $50.58 | 3700 |
| 2024-03-25 | 50.45 | $50.52 | 4345 |
| 2024-03-22 | 50.45 | $50.57 | 1809 |
| 2024-03-21 | 50.43 | $50.43 | 5400 |
| 2024-03-20 | 50.43 | $50.42 | 3516 |
| 2024-03-19 | 50.42 | $50.28 | 5000 |
| 2024-03-18 | 50.43 | $50.19 | 1000 |
| 2024-03-15 | 50.45 | $50.25 | 1800 |
| 2024-03-14 | 50.47 | $50.24 | 12327 |
| 2024-03-13 | 50.48 | $50.57 | 3418 |
| 2024-03-12 | 50.46 | $50.61 | 2400 |
| 2024-03-11 | 50.43 | $50.73 | 3600 |
| 2024-03-08 | 50.40 | $50.78 | 2230 |
| 2024-03-07 | 50.35 | $50.70 | 4937 |
| 2024-03-06 | 50.32 | $50.62 | 8621 |
| 2024-03-05 | 50.29 | $50.51 | 4723 |
| 2024-03-04 | 50.27 | $50.26 | 2300 |
| 2024-03-01 | 50.28 | $50.35 | 6200 |
| 2024-02-29 | 50.28 | $50.35 | 4336 |
| 2024-02-28 | 50.29 | $50.26 | 333 |
| 2024-02-27 | 50.31 | $50.16 | 200200 |
| 2024-02-26 | 50.35 | $50.24 | 1600 |
| 2024-02-23 | 50.38 | $50.39 | 4900 |
| 2024-02-22 | 50.39 | $50.13 | 3434 |
| 2024-02-21 | 50.43 | $50.08 | 4532 |
| 2024-02-20 | 50.49 | $50.25 | 8948 |
| 2024-02-16 | 50.52 | $50.19 | 5100 |
| 2024-02-15 | 50.57 | $50.33 | 4119 |
| 2024-02-14 | 50.60 | $50.19 | 5900 |
| 2024-02-13 | 50.65 | $50.01 | 5012 |
| 2024-02-12 | 50.72 | $50.47 | 4500 |
| 2024-02-09 | 50.75 | $50.41 | 1900 |
| 2024-02-08 | 50.78 | $50.49 | 8126 |
| 2024-02-07 | 50.82 | $50.65 | 4400 |
| 2024-02-06 | 50.84 | $50.71 | 1606 |
| 2024-02-05 | 50.85 | $50.46 | 8700 |
| 2024-02-02 | 50.89 | $50.88 | 6100 |
| 2024-02-01 | 50.89 | $51.31 | 2804 |
| 2024-01-31 | 50.85 | $51.19 | 3000 |
| 2024-01-30 | 50.81 | $51.02 | 9300 |
| 2024-01-29 | 50.80 | $50.95 | 3925 |
| 2024-01-26 | 50.80 | $50.73 | 1500 |
| 2024-01-25 | 50.82 | $50.76 | 5218 |
| 2024-01-24 | 50.84 | $50.55 | 1946 |
| 2024-01-23 | 50.88 | $50.64 | 4800 |
| 2024-01-22 | 50.92 | $50.76 | 5500 |
| 2024-01-19 | 50.95 | $50.64 | 6421 |
| 2024-01-18 | 51.00 | $50.62 | 1800 |
| 2024-01-17 | 51.04 | $50.73 | 8503 |
| 2024-01-16 | 51.08 | $50.89 | 20820 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.87
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.89
Average
50.45
Maximum
52.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.87 | $49.89 | 51600 |
| 2026-07-16 | 49.88 | $49.86 | 44809 |
| 2026-07-15 | 49.90 | $49.88 | 56300 |
| 2026-07-14 | 49.91 | $49.77 | 68800 |
| 2026-07-13 | 49.96 | $49.66 | 57322 |
| 2026-07-10 | 50.03 | $49.84 | 110400 |
| 2026-07-09 | 50.07 | $49.88 | 52800 |
| 2026-07-08 | 50.12 | $49.82 | 76200 |
| 2026-07-07 | 50.19 | $49.92 | 65826 |
| 2026-07-06 | 50.24 | $50.12 | 50186 |
| 2026-07-02 | 50.26 | $50.08 | 40700 |
| 2026-07-01 | 50.30 | $50.03 | 43400 |
| 2026-06-30 | 50.35 | $50.33 | 49400 |
| 2026-06-29 | 50.34 | $50.53 | 63621 |
| 2026-06-26 | 50.29 | $50.49 | 113600 |
| 2026-06-25 | 50.24 | $50.43 | 58400 |
| 2026-06-24 | 50.19 | $50.40 | 40300 |
| 2026-06-23 | 50.15 | $50.18 | 47251 |
| 2026-06-22 | 50.14 | $50.14 | 28000 |
| 2026-06-18 | 50.14 | $50.24 | 38725 |
| 2026-06-17 | 50.11 | $50.15 | 93400 |
| 2026-06-16 | 50.11 | $50.31 | 75305 |
| 2026-06-15 | 50.06 | $50.22 | 59300 |
| 2026-06-12 | 50.03 | $50.18 | 57618 |
| 2026-06-11 | 50.01 | $50.20 | 81846 |
| 2026-06-10 | 49.97 | $49.94 | 61233 |
| 2026-06-09 | 49.99 | $49.96 | 82600 |
| 2026-06-08 | 50.00 | $49.89 | 72100 |
| 2026-06-05 | 50.03 | $49.91 | 48500 |
| 2026-06-04 | 50.06 | $50.12 | 65700 |
| 2026-06-03 | 50.06 | $50.06 | 47500 |
| 2026-06-02 | 50.06 | $50.16 | 62100 |
| 2026-06-01 | 50.05 | $50.12 | 153135 |
| 2026-05-29 | 50.04 | $50.31 | 73511 |
| 2026-05-28 | 49.99 | $50.29 | 1.6M |
| 2026-05-27 | 49.93 | $50.17 | 25848 |
| 2026-05-26 | 49.90 | $50.12 | 45249 |
| 2026-05-22 | 49.87 | $49.97 | 28763 |
| 2026-05-21 | 49.87 | $49.91 | 50573 |
| 2026-05-20 | 49.88 | $49.84 | 564200 |
| 2026-05-19 | 49.91 | $49.57 | 80215 |
| 2026-05-18 | 50.00 | $49.75 | 418700 |
| 2026-05-15 | 50.07 | $49.78 | 72625 |
| 2026-05-14 | 50.14 | $50.09 | 45917 |
| 2026-05-13 | 50.16 | $50.08 | 31800 |
| 2026-05-12 | 50.19 | $50.07 | 70500 |
| 2026-05-11 | 50.23 | $50.24 | 75600 |
| 2026-05-08 | 50.23 | $50.33 | 56806 |
| 2026-05-07 | 50.22 | $50.20 | 39500 |
| 2026-05-06 | 50.23 | $50.31 | 45600 |
| 2026-05-05 | 50.22 | $50.09 | 61275 |
| 2026-05-04 | 50.26 | $50.00 | 79906 |
| 2026-05-01 | 50.32 | $50.16 | 51146 |
| 2026-04-30 | 50.36 | $50.23 | 298000 |
| 2026-04-29 | 50.39 | $50.21 | 65131 |
| 2026-04-28 | 50.44 | $50.41 | 36315 |
| 2026-04-27 | 50.44 | $50.46 | 61300 |
| 2026-04-24 | 50.44 | $50.53 | 38345 |
| 2026-04-23 | 50.42 | $50.45 | 42334 |
| 2026-04-22 | 50.41 | $50.52 | 75000 |
| 2026-04-21 | 50.39 | $50.49 | 38500 |
| 2026-04-20 | 50.37 | $50.65 | 36903 |
| 2026-04-17 | 50.32 | $50.67 | 43600 |
| 2026-04-16 | 50.25 | $50.45 | 55711 |
| 2026-04-15 | 50.22 | $50.52 | 62100 |
| 2026-04-14 | 50.17 | $50.54 | 266240 |
| 2026-04-13 | 50.11 | $50.41 | 26924 |
| 2026-04-10 | 50.06 | $50.26 | 31619 |
| 2026-04-09 | 50.05 | $50.33 | 51200 |
| 2026-04-08 | 50.01 | $50.32 | 44300 |
| 2026-04-07 | 49.98 | $50.14 | 53339 |
| 2026-04-06 | 49.97 | $50.11 | 53300 |
| 2026-04-02 | 49.98 | $50.15 | 56506 |
| 2026-04-01 | 49.98 | $50.06 | 47034 |
| 2026-03-31 | 50.00 | $50.19 | 57900 |
| 2026-03-30 | 50.00 | $50.04 | 992000 |
| 2026-03-27 | 50.03 | $49.80 | 121418 |
| 2026-03-26 | 50.12 | $49.86 | 97100 |
| 2026-03-25 | 50.21 | $50.19 | 48700 |
| 2026-03-24 | 50.26 | $50.00 | 67929 |
| 2026-03-23 | 50.34 | $50.14 | 61600 |
| 2026-03-20 | 50.42 | $49.98 | 88100 |
| 2026-03-19 | 50.54 | $50.41 | 65700 |
| 2026-03-18 | 50.60 | $50.38 | 33300 |
| 2026-03-17 | 50.67 | $50.60 | 29001 |
| 2026-03-16 | 50.70 | $50.47 | 43400 |
| 2026-03-13 | 50.77 | $50.25 | 136401 |
| 2026-03-12 | 50.90 | $50.36 | 130812 |
| 2026-03-11 | 51.03 | $50.59 | 55211 |
| 2026-03-10 | 51.12 | $50.82 | 55321 |
| 2026-03-09 | 51.19 | $50.97 | 51700 |
| 2026-03-06 | 51.23 | $50.83 | 81746 |
| 2026-03-05 | 51.31 | $50.93 | 36748 |
| 2026-03-04 | 51.39 | $51.09 | 78731 |
| 2026-03-03 | 51.44 | $51.17 | 89500 |
| 2026-03-02 | 51.48 | $51.26 | 78527 |
| 2026-02-27 | 51.50 | $51.66 | 99600 |
| 2026-02-26 | 51.45 | $51.53 | 52900 |
| 2026-02-25 | 51.41 | $51.45 | 52540 |
| 2026-02-24 | 51.38 | $51.47 | 56100 |
| 2026-02-23 | 51.35 | $51.48 | 47918 |
| 2026-02-20 | 51.30 | $51.38 | 51830 |
| 2026-02-19 | 51.27 | $51.38 | 49900 |
| 2026-02-18 | 51.23 | $51.39 | 62500 |
| 2026-02-17 | 51.19 | $51.44 | 50900 |
| 2026-02-13 | 51.12 | $51.43 | 66600 |
| 2026-02-12 | 51.05 | $51.28 | 90500 |
| 2026-02-11 | 50.99 | $51.07 | 70900 |
| 2026-02-10 | 50.97 | $51.15 | 71947 |
| 2026-02-09 | 50.93 | $50.99 | 61600 |
| 2026-02-06 | 50.92 | $50.97 | 73937 |
| 2026-02-05 | 50.91 | $50.96 | 76108 |
| 2026-02-04 | 50.90 | $50.76 | 39200 |
| 2026-02-03 | 50.93 | $50.78 | 77400 |
| 2026-02-02 | 50.96 | $50.80 | 56743 |
| 2026-01-30 | 50.99 | $51.04 | 40000 |
| 2026-01-29 | 50.98 | $51.04 | 70500 |
| 2026-01-28 | 50.96 | $51.02 | 114017 |
| 2026-01-27 | 50.94 | $51.02 | 43407 |
| 2026-01-26 | 50.93 | $51.03 | 43900 |
| 2026-01-23 | 50.91 | $50.97 | 68328 |
| 2026-01-22 | 50.89 | $50.89 | 87136 |
| 2026-01-21 | 50.89 | $50.88 | 84346 |
| 2026-01-20 | 50.90 | $50.74 | 61800 |
| 2026-01-16 | 50.93 | $50.93 | 54500 |
| 2026-01-15 | 50.93 | $51.03 | 39400 |
| 2026-01-14 | 50.91 | $51.08 | 42000 |
| 2026-01-13 | 50.87 | $50.98 | 37513 |
| 2026-01-12 | 50.85 | $50.94 | 48400 |
| 2026-01-09 | 50.84 | $50.96 | 102648 |
| 2026-01-08 | 50.82 | $50.83 | 73410 |
| 2026-01-07 | 50.82 | $50.92 | 59811 |
| 2026-01-06 | 50.81 | $50.86 | 112314 |
| 2026-01-05 | 50.80 | $50.87 | 85934 |
| 2026-01-02 | 50.80 | $50.76 | 51149 |
| 2025-12-31 | 50.81 | $50.77 | 31100 |
| 2025-12-30 | 50.83 | $50.88 | 36400 |
| 2025-12-29 | 50.82 | $50.92 | 49600 |
| 2025-12-26 | 50.81 | $50.86 | 76100 |
| 2025-12-24 | 50.81 | $50.86 | 63444 |
| 2025-12-23 | 50.81 | $50.74 | 64012 |
| 2025-12-22 | 50.83 | $50.74 | 90000 |
| 2025-12-19 | 50.86 | $50.78 | 65631 |
| 2025-12-18 | 50.89 | $51.03 | 113400 |
| 2025-12-17 | 50.87 | $50.92 | 79113 |
| 2025-12-16 | 50.86 | $50.93 | 83600 |
| 2025-12-15 | 50.86 | $50.84 | 94600 |
| 2025-12-12 | 50.87 | $50.80 | 64000 |
| 2025-12-11 | 50.90 | $50.91 | 95415 |
| 2025-12-10 | 50.90 | $50.89 | 125800 |
| 2025-12-09 | 50.92 | $50.75 | 80400 |
| 2025-12-08 | 50.96 | $50.71 | 246300 |
| 2025-12-05 | 51.02 | $50.87 | 3.0M |
| 2025-12-04 | 51.06 | $50.92 | 40630 |
| 2025-12-03 | 51.09 | $51.03 | 60000 |
| 2025-12-02 | 51.10 | $50.94 | 40828 |
| 2025-12-01 | 51.14 | $50.91 | 65700 |
| 2025-11-28 | 51.19 | $51.33 | 31500 |
| 2025-11-26 | 51.15 | $51.38 | 74500 |
| 2025-11-25 | 51.10 | $51.36 | 84700 |
| 2025-11-24 | 51.05 | $51.22 | 113533 |
| 2025-11-21 | 51.02 | $51.13 | 100300 |
| 2025-11-20 | 51.00 | $51.00 | 101628 |
| 2025-11-19 | 51.00 | $50.93 | 167426 |
| 2025-11-18 | 51.03 | $50.96 | 49010 |
| 2025-11-17 | 51.05 | $50.92 | 53400 |
| 2025-11-14 | 51.08 | $50.91 | 67803 |
| 2025-11-13 | 51.12 | $51.00 | 70500 |
| 2025-11-12 | 51.14 | $51.12 | 39237 |
| 2025-11-11 | 51.15 | $51.16 | 48528 |
| 2025-11-10 | 51.15 | $51.02 | 66200 |
| 2025-11-07 | 51.17 | $51.02 | 64100 |
| 2025-11-06 | 51.20 | $51.04 | 111000 |
| 2025-11-05 | 51.24 | $50.85 | 71613 |
| 2025-11-04 | 51.31 | $51.00 | 100000 |
| 2025-11-03 | 51.37 | $50.94 | 129235 |
| 2025-10-31 | 51.45 | $51.22 | 110000 |
| 2025-10-30 | 51.48 | $51.24 | 115748 |
| 2025-10-29 | 51.51 | $51.36 | 97000 |
| 2025-10-28 | 51.52 | $51.60 | 61600 |
| 2025-10-27 | 51.48 | $51.56 | 92300 |
| 2025-10-24 | 51.44 | $51.49 | 71600 |
| 2025-10-23 | 51.41 | $51.43 | 122900 |
| 2025-10-22 | 51.38 | $51.55 | 142611 |
| 2025-10-21 | 51.32 | $51.56 | 71300 |
| 2025-10-20 | 51.25 | $51.46 | 66400 |
| 2025-10-17 | 51.19 | $51.33 | 71302 |
| 2025-10-16 | 51.15 | $51.37 | 69843 |
| 2025-10-15 | 51.09 | $51.20 | 39146 |
| 2025-10-14 | 51.06 | $51.19 | 18373 |
| 2025-10-13 | 51.02 | $51.08 | 17600 |
| 2025-10-10 | 51.00 | $51.04 | 20707 |
| 2025-10-09 | 50.99 | $50.90 | 32700 |
| 2025-10-08 | 51.00 | $50.93 | 31218 |
| 2025-10-07 | 51.01 | $50.91 | 12019 |
| 2025-10-06 | 51.02 | $50.84 | 45232 |
| 2025-10-03 | 51.05 | $50.94 | 38704 |
| 2025-10-02 | 51.06 | $50.96 | 17500 |
| 2025-10-01 | 51.07 | $50.93 | 44800 |
| 2025-09-30 | 51.08 | $50.99 | 49700 |
| 2025-09-29 | 51.08 | $50.99 | 22508 |
| 2025-09-26 | 51.09 | $50.88 | 27500 |
| 2025-09-25 | 51.11 | $50.89 | 37700 |
| 2025-09-24 | 51.14 | $50.94 | 25427 |
| 2025-09-23 | 51.16 | $51.03 | 58631 |
| 2025-09-22 | 51.17 | $50.94 | 21900 |
| 2025-09-19 | 51.19 | $51.01 | 30931 |
| 2025-09-18 | 51.20 | $51.02 | 106400 |
| 2025-09-17 | 51.20 | $51.21 | 89226 |
| 2025-09-16 | 51.17 | $51.29 | 80149 |
| 2025-09-15 | 51.11 | $51.27 | 202433 |
| 2025-09-12 | 51.05 | $51.14 | 271200 |
| 2025-09-11 | 51.00 | $51.22 | 203000 |
| 2025-09-10 | 50.92 | $51.11 | 94300 |
| 2025-09-09 | 50.86 | $51.04 | 96600 |
| 2025-09-08 | 50.80 | $51.13 | 73600 |
| 2025-09-05 | 50.71 | $50.96 | 79500 |
| 2025-09-04 | 50.63 | $50.73 | 122900 |
| 2025-09-03 | 50.60 | $50.52 | 51100 |
| 2025-09-02 | 50.60 | $50.40 | 65842 |
| 2025-08-29 | 50.63 | $50.70 | 64121 |
| 2025-08-28 | 50.60 | $50.72 | 10613 |
| 2025-08-27 | 50.55 | $50.63 | 10120 |
| 2025-08-26 | 50.52 | $50.61 | 20000 |
| 2025-08-25 | 50.49 | $50.55 | 6400 |
| 2025-08-22 | 50.47 | $50.55 | 13523 |
| 2025-08-21 | 50.43 | $50.29 | 24200 |
| 2025-08-20 | 50.45 | $50.40 | 27900 |
| 2025-08-19 | 50.45 | $50.39 | 30712 |
| 2025-08-18 | 50.45 | $50.34 | 20500 |
| 2025-08-15 | 50.46 | $50.38 | 17539 |
| 2025-08-14 | 50.46 | $50.47 | 38601 |
| 2025-08-13 | 50.44 | $50.57 | 22000 |
| 2025-08-12 | 50.40 | $50.36 | 18500 |
| 2025-08-11 | 50.39 | $50.36 | 27600 |
| 2025-08-08 | 50.38 | $50.33 | 14900 |
| 2025-08-07 | 50.37 | $50.45 | 29732 |
| 2025-08-06 | 50.34 | $50.47 | 28636 |
| 2025-08-05 | 50.30 | $50.52 | 16500 |
| 2025-08-04 | 50.24 | $50.45 | 73548 |
| 2025-08-01 | 50.18 | $50.24 | 25901 |
| 2025-07-31 | 50.16 | $50.18 | 13217 |
| 2025-07-30 | 50.15 | $50.19 | 21943 |
| 2025-07-29 | 50.13 | $50.28 | 15400 |
| 2025-07-28 | 50.09 | $50.10 | 30300 |
| 2025-07-25 | 50.08 | $50.14 | 48800 |
| 2025-07-24 | 50.06 | $50.07 | 28847 |
| 2025-07-23 | 50.06 | $50.11 | 11000 |
| 2025-07-22 | 50.04 | $50.15 | 32300 |
| 2025-07-21 | 50.01 | $50.08 | 19827 |
| 2025-07-18 | 49.99 | $49.95 | 20328 |
| 2025-07-17 | 50.00 | $49.88 | 11744 |
| 2025-07-16 | 50.02 | $49.72 | 106618 |
| 2025-07-15 | 50.08 | $49.80 | 35724 |
| 2025-07-14 | 50.13 | $49.94 | 35425 |
| 2025-07-11 | 50.16 | $49.95 | 58300 |
| 2025-07-10 | 50.19 | $50.09 | 26438 |
| 2025-07-09 | 50.20 | $50.06 | 23308 |
| 2025-07-08 | 50.21 | $49.95 | 37704 |
| 2025-07-07 | 50.25 | $50.03 | 153700 |
| 2025-07-03 | 50.27 | $50.14 | 61315 |
| 2025-07-02 | 50.28 | $50.23 | 49600 |
| 2025-07-01 | 50.26 | $50.27 | 373300 |
| 2025-06-30 | 50.23 | $50.54 | 22900 |
| 2025-06-27 | 50.14 | $50.37 | 21435 |
| 2025-06-26 | 50.07 | $50.39 | 47000 |
| 2025-06-25 | 49.99 | $50.27 | 19500 |
| 2025-06-24 | 49.91 | $50.17 | 18000 |
| 2025-06-23 | 49.84 | $50.04 | 32800 |
| 2025-06-20 | 49.79 | $49.93 | 13400 |
| 2025-06-18 | 49.76 | $49.85 | 22300 |
| 2025-06-17 | 49.73 | $49.82 | 9142 |
| 2025-06-16 | 49.70 | $49.71 | 12700 |
| 2025-06-13 | 49.70 | $49.82 | 17217 |
| 2025-06-12 | 49.67 | $49.93 | 30200 |
| 2025-06-11 | 49.61 | $49.80 | 25100 |
| 2025-06-10 | 49.57 | $49.64 | 21929 |
| 2025-06-09 | 49.56 | $49.51 | 26103 |
| 2025-06-06 | 49.57 | $49.49 | 79419 |
| 2025-06-05 | 49.59 | $49.74 | 83714 |
| 2025-06-04 | 49.56 | $49.80 | 46400 |
| 2025-06-03 | 49.51 | $49.50 | 60815 |
| 2025-06-02 | 49.52 | $49.47 | 44400 |
| 2025-05-30 | 49.53 | $49.79 | 58238 |
| 2025-05-29 | 49.49 | $49.73 | 122919 |
| 2025-05-28 | 49.44 | $49.54 | 43000 |
| 2025-05-27 | 49.43 | $49.67 | 32200 |
| 2025-05-23 | 49.39 | $49.32 | 28900 |
| 2025-05-22 | 49.42 | $49.30 | 38426 |
| 2025-05-21 | 49.46 | $49.25 | 26002 |
| 2025-05-20 | 49.52 | $49.54 | 71000 |
| 2025-05-19 | 49.53 | $49.59 | 28213 |
| 2025-05-16 | 49.52 | $49.65 | 40322 |
| 2025-05-15 | 49.51 | $49.50 | 23900 |
| 2025-05-14 | 49.52 | $49.31 | 15300 |
| 2025-05-13 | 49.57 | $49.42 | 31900 |
| 2025-05-12 | 49.62 | $49.51 | 24931 |
| 2025-05-09 | 49.65 | $49.61 | 22014 |
| 2025-05-08 | 49.66 | $49.61 | 16500 |
| 2025-05-07 | 49.68 | $49.79 | 9600 |
| 2025-05-06 | 49.66 | $49.61 | 13300 |
| 2025-05-05 | 49.68 | $49.51 | 14917 |
| 2025-05-02 | 49.72 | $49.61 | 49137 |
| 2025-05-01 | 49.75 | $49.84 | 17132 |
| 2025-04-30 | 49.73 | $50.07 | 314500 |
| 2025-04-29 | 49.67 | $50.18 | 12920 |
| 2025-04-28 | 49.57 | $50.04 | 23700 |
| 2025-04-25 | 49.48 | $50.02 | 16626 |
| 2025-04-24 | 49.39 | $49.71 | 26731 |
| 2025-04-23 | 49.35 | $49.47 | 194617 |
| 2025-04-22 | 49.35 | $49.32 | 27720 |
| 2025-04-21 | 49.39 | $49.20 | 22300 |
| 2025-04-17 | 49.45 | $49.43 | 23234 |
| 2025-04-16 | 49.49 | $49.45 | 18021 |
| 2025-04-15 | 49.52 | $49.30 | 13917 |
| 2025-04-14 | 49.60 | $49.21 | 21300 |
| 2025-04-11 | 49.70 | $48.97 | 19238 |
| 2025-04-10 | 49.87 | $49.16 | 27336 |
| 2025-04-09 | 50.04 | $49.70 | 59500 |
| 2025-04-08 | 50.11 | $49.44 | 36500 |
| 2025-04-07 | 50.25 | $49.94 | 36100 |
| 2025-04-04 | 50.31 | $50.40 | 57000 |
| 2025-04-03 | 50.28 | $50.42 | 33821 |
| 2025-04-02 | 50.25 | $50.21 | 8900 |
| 2025-04-01 | 50.25 | $50.23 | 10700 |
| 2025-03-31 | 50.24 | $50.36 | 8614 |
| 2025-03-28 | 50.21 | $50.21 | 28038 |
| 2025-03-27 | 50.20 | $50.00 | 14536 |
| 2025-03-26 | 50.23 | $50.06 | 21500 |
| 2025-03-25 | 50.26 | $50.13 | 16300 |
| 2025-03-24 | 50.28 | $50.10 | 10800 |
| 2025-03-21 | 50.30 | $50.27 | 5130 |
| 2025-03-20 | 50.29 | $50.34 | 28700 |
| 2025-03-19 | 50.27 | $50.27 | 6815 |
| 2025-03-18 | 50.25 | $50.19 | 25400 |
| 2025-03-17 | 50.25 | $50.10 | 23000 |
| 2025-03-14 | 50.27 | $50.07 | 59200 |
| 2025-03-13 | 50.29 | $50.20 | 32400 |
| 2025-03-12 | 50.29 | $50.06 | 23700 |
| 2025-03-11 | 50.32 | $50.15 | 27116 |
| 2025-03-10 | 50.34 | $50.32 | 7709 |
| 2025-03-07 | 50.31 | $50.13 | 10305 |
| 2025-03-06 | 50.33 | $50.17 | 16022 |
| 2025-03-05 | 50.33 | $50.23 | 17900 |
| 2025-03-04 | 50.33 | $50.38 | 12515 |
| 2025-03-03 | 50.29 | $50.51 | 11900 |
| 2025-02-28 | 50.21 | $50.55 | 13900 |
| 2025-02-27 | 50.11 | $50.38 | 22600 |
| 2025-02-26 | 50.03 | $50.49 | 13700 |
| 2025-02-25 | 49.92 | $50.33 | 23409 |
| 2025-02-24 | 49.82 | $50.10 | 33300 |
| 2025-02-21 | 49.75 | $49.99 | 16914 |
| 2025-02-20 | 49.69 | $49.78 | 14228 |
| 2025-02-19 | 49.66 | $49.67 | 14900 |
| 2025-02-18 | 49.66 | $49.64 | 25623 |
| 2025-02-14 | 49.66 | $49.84 | 24144 |
| 2025-02-13 | 49.62 | $49.64 | 25011 |
| 2025-02-12 | 49.61 | $49.36 | 241400 |
| 2025-02-11 | 49.66 | $49.61 | 42743 |
| 2025-02-10 | 49.67 | $49.65 | 22600 |
| 2025-02-07 | 49.67 | $49.72 | 29944 |
| 2025-02-06 | 49.66 | $49.89 | 271000 |
| 2025-02-05 | 49.60 | $49.89 | 25200 |
| 2025-02-04 | 49.54 | $49.65 | 20622 |
| 2025-02-03 | 49.52 | $49.55 | 20300 |
| 2025-01-31 | 49.51 | $49.71 | 8928 |
| 2025-01-30 | 49.47 | $49.78 | 13600 |
| 2025-01-29 | 49.41 | $49.73 | 5400 |
| 2025-01-28 | 49.36 | $49.75 | 7203 |
| 2025-01-27 | 49.28 | $49.74 | 12400 |
| 2025-01-24 | 49.20 | $49.47 | 29100 |
| 2025-01-23 | 49.17 | $49.43 | 14200 |
| 2025-01-22 | 49.14 | $49.52 | 8900 |
| 2025-01-21 | 49.09 | $49.56 | 7640 |
| 2025-01-17 | 49.02 | $49.43 | 20011 |
| 2025-01-16 | 48.97 | $49.42 | 2524 |
| 2025-01-15 | 48.91 | $49.22 | 10200 |
| 2025-01-14 | 48.89 | $48.83 | 11142 |
| 2025-01-13 | 48.96 | $48.81 | 98049 |
| 2025-01-10 | 49.04 | $48.88 | 12918 |
| 2025-01-08 | 49.12 | $49.12 | 74400 |
| 2025-01-07 | 49.16 | $49.11 | 31900 |
| 2025-01-06 | 49.22 | $49.28 | 13900 |
| 2025-01-03 | 49.25 | $49.30 | 11300 |
| 2025-01-02 | 49.29 | $49.37 | 8500 |
| 2024-12-31 | 49.31 | $49.32 | 13000 |
| 2024-12-30 | 49.36 | $49.39 | 137833 |
| 2024-12-27 | 49.40 | $49.24 | 27330 |
| 2024-12-26 | 49.48 | $49.32 | 79800 |
| 2024-12-24 | 49.56 | $49.26 | 6900 |
| 2024-12-23 | 49.67 | $49.23 | 37900 |
| 2024-12-20 | 49.80 | $49.40 | 42429 |
| 2024-12-19 | 49.92 | $49.24 | 7446 |
| 2024-12-18 | 50.10 | $49.51 | 136206 |
| 2024-12-17 | 50.25 | $49.98 | 32000 |
| 2024-12-16 | 50.32 | $50.05 | 63700 |
| 2024-12-13 | 50.39 | $50.04 | 19600 |
| 2024-12-12 | 50.48 | $50.25 | 17123 |
| 2024-12-11 | 50.53 | $50.44 | 4100 |
| 2024-12-10 | 50.56 | $50.55 | 4700 |
| 2024-12-09 | 50.56 | $50.68 | 13400 |
| 2024-12-06 | 50.54 | $50.77 | 5444 |
| 2024-12-05 | 50.49 | $50.67 | 16216 |
| 2024-12-04 | 50.46 | $50.65 | 9900 |
| 2024-12-03 | 50.44 | $50.49 | 7300 |
| 2024-12-02 | 50.44 | $50.58 | 7200 |
| 2024-11-29 | 50.42 | $50.99 | 3000 |
| 2024-11-27 | 50.31 | $50.78 | 8000 |
| 2024-11-26 | 50.23 | $50.64 | 5100 |
| 2024-11-25 | 50.17 | $50.70 | 10100 |
| 2024-11-22 | 50.09 | $50.25 | 7400 |
| 2024-11-21 | 50.09 | $50.23 | 6300 |
| 2024-11-20 | 50.10 | $50.23 | 2617 |
| 2024-11-19 | 50.11 | $50.28 | 14100 |
| 2024-11-18 | 50.11 | $50.21 | 6800 |
| 2024-11-15 | 50.14 | $50.16 | 36937 |
| 2024-11-14 | 50.17 | $50.18 | 7825 |
| 2024-11-13 | 50.22 | $50.20 | 5500 |
| 2024-11-12 | 50.26 | $50.24 | 6700 |
| 2024-11-11 | 50.31 | $50.50 | 18500 |
| 2024-11-08 | 50.32 | $50.55 | 24300 |
| 2024-11-07 | 50.31 | $50.51 | 7949 |
| 2024-11-06 | 50.32 | $50.17 | 9616 |
| 2024-11-05 | 50.40 | $50.46 | 10719 |
| 2024-11-04 | 50.44 | $50.37 | 3248 |
| 2024-11-01 | 50.50 | $50.14 | 50603 |
| 2024-10-31 | 50.62 | $50.57 | 5900 |
| 2024-10-30 | 50.68 | $50.61 | 3401 |
| 2024-10-29 | 50.74 | $50.64 | 13034 |
| 2024-10-28 | 50.80 | $50.63 | 3527 |
| 2024-10-25 | 50.88 | $50.70 | 3000 |
| 2024-10-24 | 50.96 | $50.82 | 4925 |
| 2024-10-23 | 51.02 | $50.74 | 8837 |
| 2024-10-22 | 51.12 | $50.88 | 6500 |
| 2024-10-21 | 51.20 | $50.90 | 21038 |
| 2024-10-18 | 51.30 | $51.20 | 6000 |
| 2024-10-17 | 51.35 | $51.23 | 7300 |
| 2024-10-16 | 51.40 | $51.44 | 8200 |
| 2024-10-15 | 51.41 | $51.37 | 3700 |
| 2024-10-14 | 51.45 | $51.15 | 1200 |
| 2024-10-11 | 51.54 | $51.22 | 15320 |
| 2024-10-10 | 51.63 | $51.25 | 6100 |
| 2024-10-09 | 51.72 | $51.24 | 6024 |
| 2024-10-08 | 51.84 | $51.36 | 18400 |
| 2024-10-07 | 51.95 | $51.31 | 10839 |
| 2024-10-04 | 52.09 | $51.46 | 9000 |
| 2024-10-03 | 52.22 | $51.82 | 6035 |
| 2024-10-02 | 52.29 | $51.96 | 4600 |
| 2024-10-01 | 52.34 | $52.06 | 3500 |
| 2024-09-30 | 52.38 | $52.20 | 13400 |
| 2024-09-27 | 52.40 | $52.27 | 7000 |
| 2024-09-26 | 52.41 | $52.10 | 42918 |
| 2024-09-25 | 52.45 | $52.16 | 2200 |
| 2024-09-24 | 52.48 | $52.31 | 27200 |
| 2024-09-23 | 52.48 | $52.30 | 34500 |
| 2024-09-20 | 52.49 | $52.33 | 5300 |
| 2024-09-19 | 52.49 | $52.31 | 7815 |
| 2024-09-18 | 52.49 | $52.35 | 9400 |
| 2024-09-17 | 52.47 | $52.50 | 7825 |
| 2024-09-16 | 52.43 | $52.57 | 12800 |
| 2024-09-13 | 52.36 | $52.42 | 3714 |
| 2024-09-12 | 52.31 | $52.31 | 10200 |
| 2024-09-11 | 52.27 | $52.37 | 5700 |
| 2024-09-10 | 52.21 | $52.33 | 12323 |
| 2024-09-09 | 52.15 | $52.20 | 11400 |
| 2024-09-06 | 52.10 | $52.18 | 10726 |
| 2024-09-05 | 52.05 | $52.06 | 197441 |
| 2024-09-04 | 52.01 | $51.96 | 13227 |
| 2024-09-03 | 51.99 | $51.73 | 3900 |
| 2024-08-30 | 52.01 | $51.72 | 6619 |
| 2024-08-29 | 52.04 | $51.86 | 8640 |
| 2024-08-28 | 52.03 | $51.93 | 9926 |
| 2024-08-27 | 52.01 | $52.02 | 9600 |
| 2024-08-26 | 51.96 | $51.98 | 7717 |
| 2024-08-23 | 51.92 | $51.97 | 6200 |
| 2024-08-22 | 51.86 | $51.79 | 4100 |
| 2024-08-21 | 51.84 | $52.01 | 31700 |
| 2024-08-20 | 51.75 | $51.86 | 12800 |
| 2024-08-19 | 51.69 | $51.72 | 4217 |
| 2024-08-16 | 51.64 | $51.64 | 2208 |
| 2024-08-15 | 51.60 | $51.60 | 6100 |
| 2024-08-14 | 51.57 | $51.77 | 12900 |
| 2024-08-13 | 51.48 | $51.65 | 3000 |
| 2024-08-12 | 51.41 | $51.44 | 6346 |
| 2024-08-09 | 51.37 | $51.34 | 3300 |
| 2024-08-08 | 51.33 | $51.17 | 9505 |
| 2024-08-07 | 51.33 | $51.23 | 10700 |
| 2024-08-06 | 51.32 | $51.38 | 20449 |
| 2024-08-05 | 51.27 | $51.75 | 20000 |
| 2024-08-02 | 51.12 | $51.74 | 4700 |
| 2024-08-01 | 50.96 | $51.20 | 10647 |
| 2024-07-31 | 50.89 | $51.15 | 8237 |
| 2024-07-30 | 50.81 | $50.93 | 28509 |
| 2024-07-29 | 50.76 | $50.86 | 7123 |
| 2024-07-26 | 50.72 | $50.78 | 4500 |
| 2024-07-25 | 50.69 | $50.56 | 2800 |
| 2024-07-24 | 50.70 | $50.52 | 7949 |
| 2024-07-23 | 50.72 | $50.65 | 12300 |
| 2024-07-22 | 50.71 | $50.64 | 5600 |
| 2024-07-19 | 50.70 | $50.64 | 11342 |
| 2024-07-18 | 50.69 | $50.78 | 9900 |
| 2024-07-17 | 50.65 | $50.91 | 2603 |
| 2024-07-16 | 50.58 | $50.87 | 9528 |
| 2024-07-15 | 50.49 | $50.65 | 8949 |
| 2024-07-12 | 50.45 | $50.75 | 5114 |
| 2024-07-11 | 50.37 | $50.63 | 10900 |
| 2024-07-10 | 50.30 | $50.37 | 4846 |
| 2024-07-09 | 50.28 | $50.31 | 11741 |
| 2024-07-08 | 50.26 | $50.37 | 5300 |
| 2024-07-05 | 50.23 | $50.34 | 5515 |
| 2024-07-03 | 50.21 | $50.05 | 1546 |
| 2024-07-02 | 50.24 | $49.81 | 848 |
| 2024-07-01 | 50.32 | $49.66 | 34900 |
| 2024-06-28 | 50.45 | $50.16 | 11229 |
| 2024-06-27 | 50.49 | $50.39 | 21400 |
| 2024-06-26 | 50.49 | $50.31 | 7700 |
| 2024-06-25 | 50.50 | $50.57 | 5300 |
| 2024-06-24 | 50.46 | $50.53 | 4010 |
| 2024-06-21 | 50.43 | $50.49 | 1100 |
| 2024-06-20 | 50.39 | $50.48 | 500 |
| 2024-06-18 | 50.35 | $50.56 | 12900 |
| 2024-06-17 | 50.28 | $50.37 | 4722 |
| 2024-06-14 | 50.25 | $50.55 | 3900 |
| 2024-06-13 | 50.16 | $50.48 | 6931 |
| 2024-06-12 | 50.08 | $50.27 | 7100 |
| 2024-06-11 | 50.03 | $50.03 | 200 |
| 2024-06-10 | 50.02 | $49.82 | 5900 |
| 2024-06-07 | 50.06 | $49.92 | 6200 |
| 2024-06-06 | 50.07 | $50.33 | 3413 |
| 2024-06-05 | 50.01 | $50.30 | 6414 |
| 2024-06-04 | 49.94 | $50.15 | 2100 |
| 2024-06-03 | 49.88 | $49.98 | 3200 |
| 2024-05-31 | 49.86 | $49.91 | 33200 |
| 2024-05-30 | 49.85 | $49.72 | 3400 |
| 2024-05-29 | 49.87 | $49.55 | 4025 |
| 2024-05-28 | 49.93 | $49.77 | 13235 |
| 2024-05-24 | 49.96 | $49.91 | 5813 |
| 2024-05-23 | 49.96 | $49.85 | 3700 |
| 2024-05-22 | 49.97 | $50.01 | 4700 |
| 2024-05-21 | 49.95 | $50.11 | 10300 |
| 2024-05-20 | 49.91 | $50.00 | 1743 |
| 2024-05-17 | 49.88 | $50.05 | 1938 |
| 2024-05-16 | 49.84 | $50.18 | 10712 |
| 2024-05-15 | 49.76 | $50.26 | 14800 |
| 2024-05-14 | 49.65 | $49.93 | 5400 |
| 2024-05-13 | 49.60 | $49.79 | 5000 |
| 2024-05-10 | 49.56 | $49.77 | 6115 |
| 2024-05-09 | 49.53 | $49.89 | 6413 |
| 2024-05-08 | 49.46 | $49.78 | 6838 |
| 2024-05-07 | 49.41 | $49.86 | 11500 |
| 2024-05-06 | 49.33 | $49.77 | 8900 |
| 2024-05-03 | 49.27 | $49.69 | 6100 |
| 2024-05-02 | 49.20 | $49.45 | 7200 |
| 2024-05-01 | 49.19 | $49.21 | 14100 |
| 2024-04-30 | 49.22 | $49.25 | 7300 |
| 2024-04-29 | 49.24 | $49.44 | 2100 |
| 2024-04-26 | 49.24 | $49.31 | 12722 |
| 2024-04-25 | 49.26 | $49.17 | 6000 |
| 2024-04-24 | 49.32 | $49.37 | 6939 |
| 2024-04-23 | 49.35 | $49.49 | 1946 |
| 2024-04-22 | 49.36 | $49.38 | 4700 |
| 2024-04-19 | 49.39 | $49.34 | 5400 |
| 2024-04-18 | 49.44 | $49.26 | 11300 |
| 2024-04-17 | 49.52 | $49.39 | 3702 |
| 2024-04-16 | 49.59 | $49.15 | 9900 |
| 2024-04-15 | 49.72 | $49.30 | 6300 |
| 2024-04-12 | 49.84 | $49.62 | 4700 |
| 2024-04-11 | 49.91 | $49.49 | 15600 |
| 2024-04-10 | 50.02 | $49.52 | 5900 |
| 2024-04-09 | 50.14 | $50.10 | 4214 |
| 2024-04-08 | 50.17 | $49.95 | 8545 |
| 2024-04-05 | 50.23 | $49.95 | 9636 |
| 2024-04-04 | 50.30 | $50.20 | 6200 |
| 2024-04-03 | 50.33 | $50.11 | 2831 |
| 2024-04-02 | 50.38 | $50.08 | 3000 |
| 2024-04-01 | 50.45 | $50.12 | 7800 |
| 2024-03-28 | 50.52 | $50.65 | 14900 |
| 2024-03-27 | 50.49 | $50.70 | 3200 |
| 2024-03-26 | 50.44 | $50.58 | 3700 |
| 2024-03-25 | 50.41 | $50.52 | 4345 |
| 2024-03-22 | 50.40 | $50.57 | 1809 |
| 2024-03-21 | 50.36 | $50.43 | 5400 |
| 2024-03-20 | 50.36 | $50.42 | 3516 |
| 2024-03-19 | 50.35 | $50.28 | 5000 |
| 2024-03-18 | 50.37 | $50.19 | 1000 |
| 2024-03-15 | 50.42 | $50.25 | 1800 |
| 2024-03-14 | 50.46 | $50.24 | 12327 |
| 2024-03-13 | 50.50 | $50.57 | 3418 |
| 2024-03-12 | 50.49 | $50.61 | 2400 |
| 2024-03-11 | 50.47 | $50.73 | 3600 |
| 2024-03-08 | 50.42 | $50.78 | 2230 |
| 2024-03-07 | 50.34 | $50.70 | 4937 |
| 2024-03-06 | 50.28 | $50.62 | 8621 |
| 2024-03-05 | 50.22 | $50.51 | 4723 |
| 2024-03-04 | 50.18 | $50.26 | 2300 |
| 2024-03-01 | 50.18 | $50.35 | 6200 |
| 2024-02-29 | 50.17 | $50.35 | 4336 |
| 2024-02-28 | 50.15 | $50.26 | 333 |
| 2024-02-27 | 50.15 | $50.16 | 200200 |
| 2024-02-26 | 50.18 | $50.24 | 1600 |
| 2024-02-23 | 50.19 | $50.39 | 4900 |
| 2024-02-22 | 50.18 | $50.13 | 3434 |
| 2024-02-21 | 50.22 | $50.08 | 4532 |
| 2024-02-20 | 50.28 | $50.25 | 8948 |
| 2024-02-16 | 50.31 | $50.19 | 5100 |
| 2024-02-15 | 50.36 | $50.33 | 4119 |
| 2024-02-14 | 50.40 | $50.19 | 5900 |
| 2024-02-13 | 50.47 | $50.01 | 5012 |
| 2024-02-12 | 50.59 | $50.47 | 4500 |
| 2024-02-09 | 50.63 | $50.41 | 1900 |
| 2024-02-08 | 50.69 | $50.49 | 8126 |
| 2024-02-07 | 50.75 | $50.65 | 4400 |
| 2024-02-06 | 50.78 | $50.71 | 1606 |
| 2024-02-05 | 50.81 | $50.46 | 8700 |
| 2024-02-02 | 50.89 | $50.88 | 6100 |
| 2024-02-01 | 50.90 | $51.31 | 2804 |
| 2024-01-31 | 50.82 | $51.19 | 3000 |
| 2024-01-30 | 50.75 | $51.02 | 9300 |
| 2024-01-29 | 50.71 | $50.95 | 3925 |
| 2024-01-26 | 50.68 | $50.73 | 1500 |
| 2024-01-25 | 50.69 | $50.76 | 5218 |
| 2024-01-24 | 50.69 | $50.55 | 1946 |
| 2024-01-23 | 50.75 | $50.64 | 4800 |
| 2024-01-22 | 50.79 | $50.76 | 5500 |
| 2024-01-19 | 50.81 | $50.64 | 6421 |
| 2024-01-18 | 50.87 | $50.62 | 1800 |
| 2024-01-17 | 50.94 | $50.73 | 8503 |
| 2024-01-16 | 51.00 | $50.89 | 20820 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.80
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.80
Average
50.45
Maximum
52.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.80 | $49.89 | 51600 |
| 2026-07-16 | 49.80 | $49.86 | 44809 |
| 2026-07-15 | 49.81 | $49.88 | 56300 |
| 2026-07-14 | 49.82 | $49.77 | 68800 |
| 2026-07-13 | 49.87 | $49.66 | 57322 |
| 2026-07-10 | 49.97 | $49.84 | 110400 |
| 2026-07-09 | 50.02 | $49.88 | 52800 |
| 2026-07-08 | 50.09 | $49.82 | 76200 |
| 2026-07-07 | 50.18 | $49.92 | 65826 |
| 2026-07-06 | 50.26 | $50.12 | 50186 |
| 2026-07-02 | 50.30 | $50.08 | 40700 |
| 2026-07-01 | 50.36 | $50.03 | 43400 |
| 2026-06-30 | 50.44 | $50.33 | 49400 |
| 2026-06-29 | 50.44 | $50.53 | 63621 |
| 2026-06-26 | 50.38 | $50.49 | 113600 |
| 2026-06-25 | 50.32 | $50.43 | 58400 |
| 2026-06-24 | 50.27 | $50.40 | 40300 |
| 2026-06-23 | 50.21 | $50.18 | 47251 |
| 2026-06-22 | 50.20 | $50.14 | 28000 |
| 2026-06-18 | 50.20 | $50.24 | 38725 |
| 2026-06-17 | 50.18 | $50.15 | 93400 |
| 2026-06-16 | 50.17 | $50.31 | 75305 |
| 2026-06-15 | 50.12 | $50.22 | 59300 |
| 2026-06-12 | 50.07 | $50.18 | 57618 |
| 2026-06-11 | 50.04 | $50.20 | 81846 |
| 2026-06-10 | 49.98 | $49.94 | 61233 |
| 2026-06-09 | 50.00 | $49.96 | 82600 |
| 2026-06-08 | 50.02 | $49.89 | 72100 |
| 2026-06-05 | 50.07 | $49.91 | 48500 |
| 2026-06-04 | 50.12 | $50.12 | 65700 |
| 2026-06-03 | 50.11 | $50.06 | 47500 |
| 2026-06-02 | 50.12 | $50.16 | 62100 |
| 2026-06-01 | 50.10 | $50.12 | 153135 |
| 2026-05-29 | 50.09 | $50.31 | 73511 |
| 2026-05-28 | 50.01 | $50.29 | 1.6M |
| 2026-05-27 | 49.93 | $50.17 | 25848 |
| 2026-05-26 | 49.87 | $50.12 | 45249 |
| 2026-05-22 | 49.82 | $49.97 | 28763 |
| 2026-05-21 | 49.80 | $49.91 | 50573 |
| 2026-05-20 | 49.80 | $49.84 | 564200 |
| 2026-05-19 | 49.82 | $49.57 | 80215 |
| 2026-05-18 | 49.94 | $49.75 | 418700 |
| 2026-05-15 | 50.03 | $49.78 | 72625 |
| 2026-05-14 | 50.13 | $50.09 | 45917 |
| 2026-05-13 | 50.15 | $50.08 | 31800 |
| 2026-05-12 | 50.19 | $50.07 | 70500 |
| 2026-05-11 | 50.24 | $50.24 | 75600 |
| 2026-05-08 | 50.24 | $50.33 | 56806 |
| 2026-05-07 | 50.22 | $50.20 | 39500 |
| 2026-05-06 | 50.23 | $50.31 | 45600 |
| 2026-05-05 | 50.22 | $50.09 | 61275 |
| 2026-05-04 | 50.27 | $50.00 | 79906 |
| 2026-05-01 | 50.36 | $50.16 | 51146 |
| 2026-04-30 | 50.42 | $50.23 | 298000 |
| 2026-04-29 | 50.47 | $50.21 | 65131 |
| 2026-04-28 | 50.54 | $50.41 | 36315 |
| 2026-04-27 | 50.56 | $50.46 | 61300 |
| 2026-04-24 | 50.56 | $50.53 | 38345 |
| 2026-04-23 | 50.55 | $50.45 | 42334 |
| 2026-04-22 | 50.55 | $50.52 | 75000 |
| 2026-04-21 | 50.54 | $50.49 | 38500 |
| 2026-04-20 | 50.52 | $50.65 | 36903 |
| 2026-04-17 | 50.45 | $50.67 | 43600 |
| 2026-04-16 | 50.36 | $50.45 | 55711 |
| 2026-04-15 | 50.32 | $50.52 | 62100 |
| 2026-04-14 | 50.25 | $50.54 | 266240 |
| 2026-04-13 | 50.16 | $50.41 | 26924 |
| 2026-04-10 | 50.09 | $50.26 | 31619 |
| 2026-04-09 | 50.06 | $50.33 | 51200 |
| 2026-04-08 | 49.99 | $50.32 | 44300 |
| 2026-04-07 | 49.92 | $50.14 | 53339 |
| 2026-04-06 | 49.90 | $50.11 | 53300 |
| 2026-04-02 | 49.88 | $50.15 | 56506 |
| 2026-04-01 | 49.85 | $50.06 | 47034 |
| 2026-03-31 | 49.85 | $50.19 | 57900 |
| 2026-03-30 | 49.82 | $50.04 | 992000 |
| 2026-03-27 | 49.82 | $49.80 | 121418 |
| 2026-03-26 | 49.92 | $49.86 | 97100 |
| 2026-03-25 | 50.02 | $50.19 | 48700 |
| 2026-03-24 | 50.04 | $50.00 | 67929 |
| 2026-03-23 | 50.13 | $50.14 | 61600 |
| 2026-03-20 | 50.21 | $49.98 | 88100 |
| 2026-03-19 | 50.35 | $50.41 | 65700 |
| 2026-03-18 | 50.40 | $50.38 | 33300 |
| 2026-03-17 | 50.47 | $50.60 | 29001 |
| 2026-03-16 | 50.49 | $50.47 | 43400 |
| 2026-03-13 | 50.56 | $50.25 | 136401 |
| 2026-03-12 | 50.73 | $50.36 | 130812 |
| 2026-03-11 | 50.89 | $50.59 | 55211 |
| 2026-03-10 | 51.02 | $50.82 | 55321 |
| 2026-03-09 | 51.11 | $50.97 | 51700 |
| 2026-03-06 | 51.17 | $50.83 | 81746 |
| 2026-03-05 | 51.28 | $50.93 | 36748 |
| 2026-03-04 | 51.39 | $51.09 | 78731 |
| 2026-03-03 | 51.47 | $51.17 | 89500 |
| 2026-03-02 | 51.54 | $51.26 | 78527 |
| 2026-02-27 | 51.60 | $51.66 | 99600 |
| 2026-02-26 | 51.54 | $51.53 | 52900 |
| 2026-02-25 | 51.50 | $51.45 | 52540 |
| 2026-02-24 | 51.48 | $51.47 | 56100 |
| 2026-02-23 | 51.45 | $51.48 | 47918 |
| 2026-02-20 | 51.40 | $51.38 | 51830 |
| 2026-02-19 | 51.37 | $51.38 | 49900 |
| 2026-02-18 | 51.33 | $51.39 | 62500 |
| 2026-02-17 | 51.28 | $51.44 | 50900 |
| 2026-02-13 | 51.20 | $51.43 | 66600 |
| 2026-02-12 | 51.10 | $51.28 | 90500 |
| 2026-02-11 | 51.02 | $51.07 | 70900 |
| 2026-02-10 | 51.00 | $51.15 | 71947 |
| 2026-02-09 | 50.94 | $50.99 | 61600 |
| 2026-02-06 | 50.92 | $50.97 | 73937 |
| 2026-02-05 | 50.91 | $50.96 | 76108 |
| 2026-02-04 | 50.89 | $50.76 | 39200 |
| 2026-02-03 | 50.93 | $50.78 | 77400 |
| 2026-02-02 | 50.98 | $50.80 | 56743 |
| 2026-01-30 | 51.03 | $51.04 | 40000 |
| 2026-01-29 | 51.02 | $51.04 | 70500 |
| 2026-01-28 | 51.00 | $51.02 | 114017 |
| 2026-01-27 | 50.98 | $51.02 | 43407 |
| 2026-01-26 | 50.96 | $51.03 | 43900 |
| 2026-01-23 | 50.93 | $50.97 | 68328 |
| 2026-01-22 | 50.91 | $50.89 | 87136 |
| 2026-01-21 | 50.92 | $50.88 | 84346 |
| 2026-01-20 | 50.93 | $50.74 | 61800 |
| 2026-01-16 | 50.98 | $50.93 | 54500 |
| 2026-01-15 | 50.98 | $51.03 | 39400 |
| 2026-01-14 | 50.96 | $51.08 | 42000 |
| 2026-01-13 | 50.91 | $50.98 | 37513 |
| 2026-01-12 | 50.88 | $50.94 | 48400 |
| 2026-01-09 | 50.86 | $50.96 | 102648 |
| 2026-01-08 | 50.83 | $50.83 | 73410 |
| 2026-01-07 | 50.83 | $50.92 | 59811 |
| 2026-01-06 | 50.81 | $50.86 | 112314 |
| 2026-01-05 | 50.80 | $50.87 | 85934 |
| 2026-01-02 | 50.79 | $50.76 | 51149 |
| 2025-12-31 | 50.80 | $50.77 | 31100 |
| 2025-12-30 | 50.82 | $50.88 | 36400 |
| 2025-12-29 | 50.81 | $50.92 | 49600 |
| 2025-12-26 | 50.79 | $50.86 | 76100 |
| 2025-12-24 | 50.78 | $50.86 | 63444 |
| 2025-12-23 | 50.77 | $50.74 | 64012 |
| 2025-12-22 | 50.80 | $50.74 | 90000 |
| 2025-12-19 | 50.84 | $50.78 | 65631 |
| 2025-12-18 | 50.87 | $51.03 | 113400 |
| 2025-12-17 | 50.83 | $50.92 | 79113 |
| 2025-12-16 | 50.82 | $50.93 | 83600 |
| 2025-12-15 | 50.80 | $50.84 | 94600 |
| 2025-12-12 | 50.81 | $50.80 | 64000 |
| 2025-12-11 | 50.84 | $50.91 | 95415 |
| 2025-12-10 | 50.83 | $50.89 | 125800 |
| 2025-12-09 | 50.84 | $50.75 | 80400 |
| 2025-12-08 | 50.90 | $50.71 | 246300 |
| 2025-12-05 | 50.98 | $50.87 | 3.0M |
| 2025-12-04 | 51.02 | $50.92 | 40630 |
| 2025-12-03 | 51.07 | $51.03 | 60000 |
| 2025-12-02 | 51.08 | $50.94 | 40828 |
| 2025-12-01 | 51.13 | $50.91 | 65700 |
| 2025-11-28 | 51.20 | $51.33 | 31500 |
| 2025-11-26 | 51.16 | $51.38 | 74500 |
| 2025-11-25 | 51.08 | $51.36 | 84700 |
| 2025-11-24 | 51.00 | $51.22 | 113533 |
| 2025-11-21 | 50.95 | $51.13 | 100300 |
| 2025-11-20 | 50.91 | $51.00 | 101628 |
| 2025-11-19 | 50.90 | $50.93 | 167426 |
| 2025-11-18 | 50.92 | $50.96 | 49010 |
| 2025-11-17 | 50.94 | $50.92 | 53400 |
| 2025-11-14 | 50.97 | $50.91 | 67803 |
| 2025-11-13 | 51.02 | $51.00 | 70500 |
| 2025-11-12 | 51.05 | $51.12 | 39237 |
| 2025-11-11 | 51.04 | $51.16 | 48528 |
| 2025-11-10 | 51.03 | $51.02 | 66200 |
| 2025-11-07 | 51.06 | $51.02 | 64100 |
| 2025-11-06 | 51.09 | $51.04 | 111000 |
| 2025-11-05 | 51.13 | $50.85 | 71613 |
| 2025-11-04 | 51.24 | $51.00 | 100000 |
| 2025-11-03 | 51.32 | $50.94 | 129235 |
| 2025-10-31 | 51.44 | $51.22 | 110000 |
| 2025-10-30 | 51.49 | $51.24 | 115748 |
| 2025-10-29 | 51.55 | $51.36 | 97000 |
| 2025-10-28 | 51.58 | $51.60 | 61600 |
| 2025-10-27 | 51.54 | $51.56 | 92300 |
| 2025-10-24 | 51.49 | $51.49 | 71600 |
| 2025-10-23 | 51.46 | $51.43 | 122900 |
| 2025-10-22 | 51.44 | $51.55 | 142611 |
| 2025-10-21 | 51.37 | $51.56 | 71300 |
| 2025-10-20 | 51.28 | $51.46 | 66400 |
| 2025-10-17 | 51.20 | $51.33 | 71302 |
| 2025-10-16 | 51.15 | $51.37 | 69843 |
| 2025-10-15 | 51.07 | $51.20 | 39146 |
| 2025-10-14 | 51.02 | $51.19 | 18373 |
| 2025-10-13 | 50.96 | $51.08 | 17600 |
| 2025-10-10 | 50.93 | $51.04 | 20707 |
| 2025-10-09 | 50.90 | $50.90 | 32700 |
| 2025-10-08 | 50.92 | $50.93 | 31218 |
| 2025-10-07 | 50.92 | $50.91 | 12019 |
| 2025-10-06 | 50.94 | $50.84 | 45232 |
| 2025-10-03 | 50.97 | $50.94 | 38704 |
| 2025-10-02 | 50.99 | $50.96 | 17500 |
| 2025-10-01 | 51.00 | $50.93 | 44800 |
| 2025-09-30 | 51.02 | $50.99 | 49700 |
| 2025-09-29 | 51.03 | $50.99 | 22508 |
| 2025-09-26 | 51.04 | $50.88 | 27500 |
| 2025-09-25 | 51.08 | $50.89 | 37700 |
| 2025-09-24 | 51.13 | $50.94 | 25427 |
| 2025-09-23 | 51.17 | $51.03 | 58631 |
| 2025-09-22 | 51.19 | $50.94 | 21900 |
| 2025-09-19 | 51.23 | $51.01 | 30931 |
| 2025-09-18 | 51.27 | $51.02 | 106400 |
| 2025-09-17 | 51.30 | $51.21 | 89226 |
| 2025-09-16 | 51.27 | $51.29 | 80149 |
| 2025-09-15 | 51.21 | $51.27 | 202433 |
| 2025-09-12 | 51.14 | $51.14 | 271200 |
| 2025-09-11 | 51.10 | $51.22 | 203000 |
| 2025-09-10 | 51.01 | $51.11 | 94300 |
| 2025-09-09 | 50.93 | $51.04 | 96600 |
| 2025-09-08 | 50.86 | $51.13 | 73600 |
| 2025-09-05 | 50.74 | $50.96 | 79500 |
| 2025-09-04 | 50.64 | $50.73 | 122900 |
| 2025-09-03 | 50.60 | $50.52 | 51100 |
| 2025-09-02 | 50.61 | $50.40 | 65842 |
| 2025-08-29 | 50.66 | $50.70 | 64121 |
| 2025-08-28 | 50.62 | $50.72 | 10613 |
| 2025-08-27 | 50.57 | $50.63 | 10120 |
| 2025-08-26 | 50.53 | $50.61 | 20000 |
| 2025-08-25 | 50.49 | $50.55 | 6400 |
| 2025-08-22 | 50.46 | $50.55 | 13523 |
| 2025-08-21 | 50.42 | $50.29 | 24200 |
| 2025-08-20 | 50.45 | $50.40 | 27900 |
| 2025-08-19 | 50.46 | $50.39 | 30712 |
| 2025-08-18 | 50.46 | $50.34 | 20500 |
| 2025-08-15 | 50.49 | $50.38 | 17539 |
| 2025-08-14 | 50.50 | $50.47 | 38601 |
| 2025-08-13 | 50.48 | $50.57 | 22000 |
| 2025-08-12 | 50.43 | $50.36 | 18500 |
| 2025-08-11 | 50.43 | $50.36 | 27600 |
| 2025-08-08 | 50.43 | $50.33 | 14900 |
| 2025-08-07 | 50.43 | $50.45 | 29732 |
| 2025-08-06 | 50.40 | $50.47 | 28636 |
| 2025-08-05 | 50.34 | $50.52 | 16500 |
| 2025-08-04 | 50.27 | $50.45 | 73548 |
| 2025-08-01 | 50.19 | $50.24 | 25901 |
| 2025-07-31 | 50.16 | $50.18 | 13217 |
| 2025-07-30 | 50.15 | $50.19 | 21943 |
| 2025-07-29 | 50.13 | $50.28 | 15400 |
| 2025-07-28 | 50.07 | $50.10 | 30300 |
| 2025-07-25 | 50.06 | $50.14 | 48800 |
| 2025-07-24 | 50.03 | $50.07 | 28847 |
| 2025-07-23 | 50.02 | $50.11 | 11000 |
| 2025-07-22 | 50.00 | $50.15 | 32300 |
| 2025-07-21 | 49.95 | $50.08 | 19827 |
| 2025-07-18 | 49.92 | $49.95 | 20328 |
| 2025-07-17 | 49.92 | $49.88 | 11744 |
| 2025-07-16 | 49.95 | $49.72 | 106618 |
| 2025-07-15 | 50.03 | $49.80 | 35724 |
| 2025-07-14 | 50.11 | $49.94 | 35425 |
| 2025-07-11 | 50.15 | $49.95 | 58300 |
| 2025-07-10 | 50.21 | $50.09 | 26438 |
| 2025-07-09 | 50.23 | $50.06 | 23308 |
| 2025-07-08 | 50.26 | $49.95 | 37704 |
| 2025-07-07 | 50.32 | $50.03 | 153700 |
| 2025-07-03 | 50.38 | $50.14 | 61315 |
| 2025-07-02 | 50.41 | $50.23 | 49600 |
| 2025-07-01 | 50.41 | $50.27 | 373300 |
| 2025-06-30 | 50.40 | $50.54 | 22900 |
| 2025-06-27 | 50.30 | $50.37 | 21435 |
| 2025-06-26 | 50.22 | $50.39 | 47000 |
| 2025-06-25 | 50.11 | $50.27 | 19500 |
| 2025-06-24 | 50.02 | $50.17 | 18000 |
| 2025-06-23 | 49.94 | $50.04 | 32800 |
| 2025-06-20 | 49.88 | $49.93 | 13400 |
| 2025-06-18 | 49.83 | $49.85 | 22300 |
| 2025-06-17 | 49.80 | $49.82 | 9142 |
| 2025-06-16 | 49.78 | $49.71 | 12700 |
| 2025-06-13 | 49.78 | $49.82 | 17217 |
| 2025-06-12 | 49.74 | $49.93 | 30200 |
| 2025-06-11 | 49.67 | $49.80 | 25100 |
| 2025-06-10 | 49.61 | $49.64 | 21929 |
| 2025-06-09 | 49.60 | $49.51 | 26103 |
| 2025-06-06 | 49.62 | $49.49 | 79419 |
| 2025-06-05 | 49.65 | $49.74 | 83714 |
| 2025-06-04 | 49.61 | $49.80 | 46400 |
| 2025-06-03 | 49.54 | $49.50 | 60815 |
| 2025-06-02 | 49.56 | $49.47 | 44400 |
| 2025-05-30 | 49.58 | $49.79 | 58238 |
| 2025-05-29 | 49.51 | $49.73 | 122919 |
| 2025-05-28 | 49.44 | $49.54 | 43000 |
| 2025-05-27 | 49.42 | $49.67 | 32200 |
| 2025-05-23 | 49.36 | $49.32 | 28900 |
| 2025-05-22 | 49.39 | $49.30 | 38426 |
| 2025-05-21 | 49.44 | $49.25 | 26002 |
| 2025-05-20 | 49.52 | $49.54 | 71000 |
| 2025-05-19 | 49.52 | $49.59 | 28213 |
| 2025-05-16 | 49.51 | $49.65 | 40322 |
| 2025-05-15 | 49.48 | $49.50 | 23900 |
| 2025-05-14 | 49.49 | $49.31 | 15300 |
| 2025-05-13 | 49.57 | $49.42 | 31900 |
| 2025-05-12 | 49.63 | $49.51 | 24931 |
| 2025-05-09 | 49.67 | $49.61 | 22014 |
| 2025-05-08 | 49.69 | $49.61 | 16500 |
| 2025-05-07 | 49.72 | $49.79 | 9600 |
| 2025-05-06 | 49.69 | $49.61 | 13300 |
| 2025-05-05 | 49.72 | $49.51 | 14917 |
| 2025-05-02 | 49.78 | $49.61 | 49137 |
| 2025-05-01 | 49.83 | $49.84 | 17132 |
| 2025-04-30 | 49.81 | $50.07 | 314500 |
| 2025-04-29 | 49.72 | $50.18 | 12920 |
| 2025-04-28 | 49.57 | $50.04 | 23700 |
| 2025-04-25 | 49.43 | $50.02 | 16626 |
| 2025-04-24 | 49.28 | $49.71 | 26731 |
| 2025-04-23 | 49.19 | $49.47 | 194617 |
| 2025-04-22 | 49.16 | $49.32 | 27720 |
| 2025-04-21 | 49.18 | $49.20 | 22300 |
| 2025-04-17 | 49.25 | $49.43 | 23234 |
| 2025-04-16 | 49.26 | $49.45 | 18021 |
| 2025-04-15 | 49.28 | $49.30 | 13917 |
| 2025-04-14 | 49.35 | $49.21 | 21300 |
| 2025-04-11 | 49.47 | $48.97 | 19238 |
| 2025-04-10 | 49.70 | $49.16 | 27336 |
| 2025-04-09 | 49.91 | $49.70 | 59500 |
| 2025-04-08 | 50.01 | $49.44 | 36500 |
| 2025-04-07 | 50.21 | $49.94 | 36100 |
| 2025-04-04 | 50.30 | $50.40 | 57000 |
| 2025-04-03 | 50.26 | $50.42 | 33821 |
| 2025-04-02 | 50.21 | $50.21 | 8900 |
| 2025-04-01 | 50.21 | $50.23 | 10700 |
| 2025-03-31 | 50.20 | $50.36 | 8614 |
| 2025-03-28 | 50.15 | $50.21 | 28038 |
| 2025-03-27 | 50.13 | $50.00 | 14536 |
| 2025-03-26 | 50.18 | $50.06 | 21500 |
| 2025-03-25 | 50.22 | $50.13 | 16300 |
| 2025-03-24 | 50.25 | $50.10 | 10800 |
| 2025-03-21 | 50.29 | $50.27 | 5130 |
| 2025-03-20 | 50.28 | $50.34 | 28700 |
| 2025-03-19 | 50.25 | $50.27 | 6815 |
| 2025-03-18 | 50.24 | $50.19 | 25400 |
| 2025-03-17 | 50.24 | $50.10 | 23000 |
| 2025-03-14 | 50.27 | $50.07 | 59200 |
| 2025-03-13 | 50.32 | $50.20 | 32400 |
| 2025-03-12 | 50.33 | $50.06 | 23700 |
| 2025-03-11 | 50.39 | $50.15 | 27116 |
| 2025-03-10 | 50.42 | $50.32 | 7709 |
| 2025-03-07 | 50.41 | $50.13 | 10305 |
| 2025-03-06 | 50.46 | $50.17 | 16022 |
| 2025-03-05 | 50.49 | $50.23 | 17900 |
| 2025-03-04 | 50.52 | $50.38 | 12515 |
| 2025-03-03 | 50.49 | $50.51 | 11900 |
| 2025-02-28 | 50.41 | $50.55 | 13900 |
| 2025-02-27 | 50.30 | $50.38 | 22600 |
| 2025-02-26 | 50.21 | $50.49 | 13700 |
| 2025-02-25 | 50.06 | $50.33 | 23409 |
| 2025-02-24 | 49.94 | $50.10 | 33300 |
| 2025-02-21 | 49.85 | $49.99 | 16914 |
| 2025-02-20 | 49.77 | $49.78 | 14228 |
| 2025-02-19 | 49.75 | $49.67 | 14900 |
| 2025-02-18 | 49.75 | $49.64 | 25623 |
| 2025-02-14 | 49.77 | $49.84 | 24144 |
| 2025-02-13 | 49.72 | $49.64 | 25011 |
| 2025-02-12 | 49.72 | $49.36 | 241400 |
| 2025-02-11 | 49.81 | $49.61 | 42743 |
| 2025-02-10 | 49.84 | $49.65 | 22600 |
| 2025-02-07 | 49.86 | $49.72 | 29944 |
| 2025-02-06 | 49.85 | $49.89 | 271000 |
| 2025-02-05 | 49.80 | $49.89 | 25200 |
| 2025-02-04 | 49.72 | $49.65 | 20622 |
| 2025-02-03 | 49.71 | $49.55 | 20300 |
| 2025-01-31 | 49.72 | $49.71 | 8928 |
| 2025-01-30 | 49.68 | $49.78 | 13600 |
| 2025-01-29 | 49.61 | $49.73 | 5400 |
| 2025-01-28 | 49.54 | $49.75 | 7203 |
| 2025-01-27 | 49.45 | $49.74 | 12400 |
| 2025-01-24 | 49.34 | $49.47 | 29100 |
| 2025-01-23 | 49.29 | $49.43 | 14200 |
| 2025-01-22 | 49.25 | $49.52 | 8900 |
| 2025-01-21 | 49.16 | $49.56 | 7640 |
| 2025-01-17 | 49.05 | $49.43 | 20011 |
| 2025-01-16 | 48.96 | $49.42 | 2524 |
| 2025-01-15 | 48.86 | $49.22 | 10200 |
| 2025-01-14 | 48.80 | $48.83 | 11142 |
| 2025-01-13 | 48.86 | $48.81 | 98049 |
| 2025-01-10 | 48.95 | $48.88 | 12918 |
| 2025-01-08 | 49.04 | $49.12 | 74400 |
| 2025-01-07 | 49.07 | $49.11 | 31900 |
| 2025-01-06 | 49.13 | $49.28 | 13900 |
| 2025-01-03 | 49.14 | $49.30 | 11300 |
| 2025-01-02 | 49.16 | $49.37 | 8500 |
| 2024-12-31 | 49.17 | $49.32 | 13000 |
| 2024-12-30 | 49.20 | $49.39 | 137833 |
| 2024-12-27 | 49.22 | $49.24 | 27330 |
| 2024-12-26 | 49.30 | $49.32 | 79800 |
| 2024-12-24 | 49.38 | $49.26 | 6900 |
| 2024-12-23 | 49.50 | $49.23 | 37900 |
| 2024-12-20 | 49.66 | $49.40 | 42429 |
| 2024-12-19 | 49.80 | $49.24 | 7446 |
| 2024-12-18 | 50.04 | $49.51 | 136206 |
| 2024-12-17 | 50.24 | $49.98 | 32000 |
| 2024-12-16 | 50.34 | $50.05 | 63700 |
| 2024-12-13 | 50.45 | $50.04 | 19600 |
| 2024-12-12 | 50.57 | $50.25 | 17123 |
| 2024-12-11 | 50.66 | $50.44 | 4100 |
| 2024-12-10 | 50.71 | $50.55 | 4700 |
| 2024-12-09 | 50.73 | $50.68 | 13400 |
| 2024-12-06 | 50.71 | $50.77 | 5444 |
| 2024-12-05 | 50.67 | $50.67 | 16216 |
| 2024-12-04 | 50.64 | $50.65 | 9900 |
| 2024-12-03 | 50.60 | $50.49 | 7300 |
| 2024-12-02 | 50.62 | $50.58 | 7200 |
| 2024-11-29 | 50.60 | $50.99 | 3000 |
| 2024-11-27 | 50.45 | $50.78 | 8000 |
| 2024-11-26 | 50.34 | $50.64 | 5100 |
| 2024-11-25 | 50.25 | $50.70 | 10100 |
| 2024-11-22 | 50.12 | $50.25 | 7400 |
| 2024-11-21 | 50.11 | $50.23 | 6300 |
| 2024-11-20 | 50.10 | $50.23 | 2617 |
| 2024-11-19 | 50.10 | $50.28 | 14100 |
| 2024-11-18 | 50.08 | $50.21 | 6800 |
| 2024-11-15 | 50.09 | $50.16 | 36937 |
| 2024-11-14 | 50.12 | $50.18 | 7825 |
| 2024-11-13 | 50.16 | $50.20 | 5500 |
| 2024-11-12 | 50.20 | $50.24 | 6700 |
| 2024-11-11 | 50.25 | $50.50 | 18500 |
| 2024-11-08 | 50.23 | $50.55 | 24300 |
| 2024-11-07 | 50.19 | $50.51 | 7949 |
| 2024-11-06 | 50.16 | $50.17 | 9616 |
| 2024-11-05 | 50.24 | $50.46 | 10719 |
| 2024-11-04 | 50.25 | $50.37 | 3248 |
| 2024-11-01 | 50.30 | $50.14 | 50603 |
| 2024-10-31 | 50.44 | $50.57 | 5900 |
| 2024-10-30 | 50.49 | $50.61 | 3401 |
| 2024-10-29 | 50.53 | $50.64 | 13034 |
| 2024-10-28 | 50.58 | $50.63 | 3527 |
| 2024-10-25 | 50.66 | $50.70 | 3000 |
| 2024-10-24 | 50.73 | $50.82 | 4925 |
| 2024-10-23 | 50.79 | $50.74 | 8837 |
| 2024-10-22 | 50.89 | $50.88 | 6500 |
| 2024-10-21 | 50.97 | $50.90 | 21038 |
| 2024-10-18 | 51.08 | $51.20 | 6000 |
| 2024-10-17 | 51.11 | $51.23 | 7300 |
| 2024-10-16 | 51.15 | $51.44 | 8200 |
| 2024-10-15 | 51.14 | $51.37 | 3700 |
| 2024-10-14 | 51.15 | $51.15 | 1200 |
| 2024-10-11 | 51.23 | $51.22 | 15320 |
| 2024-10-10 | 51.32 | $51.25 | 6100 |
| 2024-10-09 | 51.43 | $51.24 | 6024 |
| 2024-10-08 | 51.57 | $51.36 | 18400 |
| 2024-10-07 | 51.70 | $51.31 | 10839 |
| 2024-10-04 | 51.88 | $51.46 | 9000 |
| 2024-10-03 | 52.05 | $51.82 | 6035 |
| 2024-10-02 | 52.15 | $51.96 | 4600 |
| 2024-10-01 | 52.22 | $52.06 | 3500 |
| 2024-09-30 | 52.28 | $52.20 | 13400 |
| 2024-09-27 | 52.30 | $52.27 | 7000 |
| 2024-09-26 | 52.31 | $52.10 | 42918 |
| 2024-09-25 | 52.37 | $52.16 | 2200 |
| 2024-09-24 | 52.43 | $52.31 | 27200 |
| 2024-09-23 | 52.45 | $52.30 | 34500 |
| 2024-09-20 | 52.47 | $52.33 | 5300 |
| 2024-09-19 | 52.48 | $52.31 | 7815 |
| 2024-09-18 | 52.50 | $52.35 | 9400 |
| 2024-09-17 | 52.50 | $52.50 | 7825 |
| 2024-09-16 | 52.46 | $52.57 | 12800 |
| 2024-09-13 | 52.37 | $52.42 | 3714 |
| 2024-09-12 | 52.32 | $52.31 | 10200 |
| 2024-09-11 | 52.28 | $52.37 | 5700 |
| 2024-09-10 | 52.21 | $52.33 | 12323 |
| 2024-09-09 | 52.14 | $52.20 | 11400 |
| 2024-09-06 | 52.08 | $52.18 | 10726 |
| 2024-09-05 | 52.02 | $52.06 | 197441 |
| 2024-09-04 | 51.98 | $51.96 | 13227 |
| 2024-09-03 | 51.96 | $51.73 | 3900 |
| 2024-08-30 | 52.01 | $51.72 | 6619 |
| 2024-08-29 | 52.06 | $51.86 | 8640 |
| 2024-08-28 | 52.08 | $51.93 | 9926 |
| 2024-08-27 | 52.07 | $52.02 | 9600 |
| 2024-08-26 | 52.03 | $51.98 | 7717 |
| 2024-08-23 | 51.99 | $51.97 | 6200 |
| 2024-08-22 | 51.94 | $51.79 | 4100 |
| 2024-08-21 | 51.92 | $52.01 | 31700 |
| 2024-08-20 | 51.83 | $51.86 | 12800 |
| 2024-08-19 | 51.77 | $51.72 | 4217 |
| 2024-08-16 | 51.72 | $51.64 | 2208 |
| 2024-08-15 | 51.69 | $51.60 | 6100 |
| 2024-08-14 | 51.66 | $51.77 | 12900 |
| 2024-08-13 | 51.57 | $51.65 | 3000 |
| 2024-08-12 | 51.49 | $51.44 | 6346 |
| 2024-08-09 | 51.45 | $51.34 | 3300 |
| 2024-08-08 | 51.43 | $51.17 | 9505 |
| 2024-08-07 | 51.46 | $51.23 | 10700 |
| 2024-08-06 | 51.47 | $51.38 | 20449 |
| 2024-08-05 | 51.42 | $51.75 | 20000 |
| 2024-08-02 | 51.25 | $51.74 | 4700 |
| 2024-08-01 | 51.03 | $51.20 | 10647 |
| 2024-07-31 | 50.94 | $51.15 | 8237 |
| 2024-07-30 | 50.84 | $50.93 | 28509 |
| 2024-07-29 | 50.78 | $50.86 | 7123 |
| 2024-07-26 | 50.73 | $50.78 | 4500 |
| 2024-07-25 | 50.70 | $50.56 | 2800 |
| 2024-07-24 | 50.72 | $50.52 | 7949 |
| 2024-07-23 | 50.76 | $50.65 | 12300 |
| 2024-07-22 | 50.76 | $50.64 | 5600 |
| 2024-07-19 | 50.77 | $50.64 | 11342 |
| 2024-07-18 | 50.78 | $50.78 | 9900 |
| 2024-07-17 | 50.73 | $50.91 | 2603 |
| 2024-07-16 | 50.64 | $50.87 | 9528 |
| 2024-07-15 | 50.53 | $50.65 | 8949 |
| 2024-07-12 | 50.47 | $50.75 | 5114 |
| 2024-07-11 | 50.36 | $50.63 | 10900 |
| 2024-07-10 | 50.27 | $50.37 | 4846 |
| 2024-07-09 | 50.24 | $50.31 | 11741 |
| 2024-07-08 | 50.21 | $50.37 | 5300 |
| 2024-07-05 | 50.17 | $50.34 | 5515 |
| 2024-07-03 | 50.12 | $50.05 | 1546 |
| 2024-07-02 | 50.16 | $49.81 | 848 |
| 2024-07-01 | 50.28 | $49.66 | 34900 |
| 2024-06-28 | 50.47 | $50.16 | 11229 |
| 2024-06-27 | 50.55 | $50.39 | 21400 |
| 2024-06-26 | 50.56 | $50.31 | 7700 |
| 2024-06-25 | 50.60 | $50.57 | 5300 |
| 2024-06-24 | 50.57 | $50.53 | 4010 |
| 2024-06-21 | 50.53 | $50.49 | 1100 |
| 2024-06-20 | 50.50 | $50.48 | 500 |
| 2024-06-18 | 50.46 | $50.56 | 12900 |
| 2024-06-17 | 50.39 | $50.37 | 4722 |
| 2024-06-14 | 50.35 | $50.55 | 3900 |
| 2024-06-13 | 50.25 | $50.48 | 6931 |
| 2024-06-12 | 50.14 | $50.27 | 7100 |
| 2024-06-11 | 50.08 | $50.03 | 200 |
| 2024-06-10 | 50.08 | $49.82 | 5900 |
| 2024-06-07 | 50.14 | $49.92 | 6200 |
| 2024-06-06 | 50.18 | $50.33 | 3413 |
| 2024-06-05 | 50.09 | $50.30 | 6414 |
| 2024-06-04 | 50.00 | $50.15 | 2100 |
| 2024-06-03 | 49.93 | $49.98 | 3200 |
| 2024-05-31 | 49.90 | $49.91 | 33200 |
| 2024-05-30 | 49.89 | $49.72 | 3400 |
| 2024-05-29 | 49.93 | $49.55 | 4025 |
| 2024-05-28 | 50.04 | $49.77 | 13235 |
| 2024-05-24 | 50.09 | $49.91 | 5813 |
| 2024-05-23 | 50.11 | $49.85 | 3700 |
| 2024-05-22 | 50.15 | $50.01 | 4700 |
| 2024-05-21 | 50.15 | $50.11 | 10300 |
| 2024-05-20 | 50.11 | $50.00 | 1743 |
| 2024-05-17 | 50.09 | $50.05 | 1938 |
| 2024-05-16 | 50.05 | $50.18 | 10712 |
| 2024-05-15 | 49.96 | $50.26 | 14800 |
| 2024-05-14 | 49.82 | $49.93 | 5400 |
| 2024-05-13 | 49.75 | $49.79 | 5000 |
| 2024-05-10 | 49.71 | $49.77 | 6115 |
| 2024-05-09 | 49.67 | $49.89 | 6413 |
| 2024-05-08 | 49.58 | $49.78 | 6838 |
| 2024-05-07 | 49.51 | $49.86 | 11500 |
| 2024-05-06 | 49.40 | $49.77 | 8900 |
| 2024-05-03 | 49.29 | $49.69 | 6100 |
| 2024-05-02 | 49.19 | $49.45 | 7200 |
| 2024-05-01 | 49.14 | $49.21 | 14100 |
| 2024-04-30 | 49.16 | $49.25 | 7300 |
| 2024-04-29 | 49.18 | $49.44 | 2100 |
| 2024-04-26 | 49.15 | $49.31 | 12722 |
| 2024-04-25 | 49.16 | $49.17 | 6000 |
| 2024-04-24 | 49.21 | $49.37 | 6939 |
| 2024-04-23 | 49.22 | $49.49 | 1946 |
| 2024-04-22 | 49.20 | $49.38 | 4700 |
| 2024-04-19 | 49.22 | $49.34 | 5400 |
| 2024-04-18 | 49.26 | $49.26 | 11300 |
| 2024-04-17 | 49.34 | $49.39 | 3702 |
| 2024-04-16 | 49.40 | $49.15 | 9900 |
| 2024-04-15 | 49.55 | $49.30 | 6300 |
| 2024-04-12 | 49.70 | $49.62 | 4700 |
| 2024-04-11 | 49.78 | $49.49 | 15600 |
| 2024-04-10 | 49.92 | $49.52 | 5900 |
| 2024-04-09 | 50.09 | $50.10 | 4214 |
| 2024-04-08 | 50.11 | $49.95 | 8545 |
| 2024-04-05 | 50.19 | $49.95 | 9636 |
| 2024-04-04 | 50.28 | $50.20 | 6200 |
| 2024-04-03 | 50.32 | $50.11 | 2831 |
| 2024-04-02 | 50.39 | $50.08 | 3000 |
| 2024-04-01 | 50.49 | $50.12 | 7800 |
| 2024-03-28 | 50.60 | $50.65 | 14900 |
| 2024-03-27 | 50.57 | $50.70 | 3200 |
| 2024-03-26 | 50.51 | $50.58 | 3700 |
| 2024-03-25 | 50.47 | $50.52 | 4345 |
| 2024-03-22 | 50.45 | $50.57 | 1809 |
| 2024-03-21 | 50.40 | $50.43 | 5400 |
| 2024-03-20 | 50.39 | $50.42 | 3516 |
| 2024-03-19 | 50.38 | $50.28 | 5000 |
| 2024-03-18 | 50.42 | $50.19 | 1000 |
| 2024-03-15 | 50.49 | $50.25 | 1800 |
| 2024-03-14 | 50.55 | $50.24 | 12327 |
| 2024-03-13 | 50.63 | $50.57 | 3418 |
| 2024-03-12 | 50.63 | $50.61 | 2400 |
| 2024-03-11 | 50.60 | $50.73 | 3600 |
| 2024-03-08 | 50.54 | $50.78 | 2230 |
| 2024-03-07 | 50.44 | $50.70 | 4937 |
| 2024-03-06 | 50.35 | $50.62 | 8621 |
| 2024-03-05 | 50.26 | $50.51 | 4723 |
| 2024-03-04 | 50.19 | $50.26 | 2300 |
| 2024-03-01 | 50.19 | $50.35 | 6200 |
| 2024-02-29 | 50.16 | $50.35 | 4336 |
| 2024-02-28 | 50.12 | $50.26 | 333 |
| 2024-02-27 | 50.11 | $50.16 | 200200 |
| 2024-02-26 | 50.13 | $50.24 | 1600 |
| 2024-02-23 | 50.13 | $50.39 | 4900 |
| 2024-02-22 | 50.09 | $50.13 | 3434 |
| 2024-02-21 | 50.13 | $50.08 | 4532 |
| 2024-02-20 | 50.19 | $50.25 | 8948 |
| 2024-02-16 | 50.22 | $50.19 | 5100 |
| 2024-02-15 | 50.27 | $50.33 | 4119 |
| 2024-02-14 | 50.30 | $50.19 | 5900 |
| 2024-02-13 | 50.38 | $50.01 | 5012 |
| 2024-02-12 | 50.54 | $50.47 | 4500 |
| 2024-02-09 | 50.59 | $50.41 | 1900 |
| 2024-02-08 | 50.67 | $50.49 | 8126 |
| 2024-02-07 | 50.75 | $50.65 | 4400 |
| 2024-02-06 | 50.79 | $50.71 | 1606 |
| 2024-02-05 | 50.82 | $50.46 | 8700 |
| 2024-02-02 | 50.95 | $50.88 | 6100 |
| 2024-02-01 | 50.96 | $51.31 | 2804 |
| 2024-01-31 | 50.84 | $51.19 | 3000 |
| 2024-01-30 | 50.74 | $51.02 | 9300 |
| 2024-01-29 | 50.67 | $50.95 | 3925 |
| 2024-01-26 | 50.61 | $50.73 | 1500 |
| 2024-01-25 | 50.61 | $50.76 | 5218 |
| 2024-01-24 | 50.60 | $50.55 | 1946 |
| 2024-01-23 | 50.65 | $50.64 | 4800 |
| 2024-01-22 | 50.70 | $50.76 | 5500 |
| 2024-01-19 | 50.72 | $50.64 | 6421 |
| 2024-01-18 | 50.78 | $50.62 | 1800 |
| 2024-01-17 | 50.87 | $50.73 | 8503 |
| 2024-01-16 | 50.94 | $50.89 | 20820 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.35
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.00
Average
49.51
Maximum
70.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.35 | $49.89 | 51600 |
| 2026-07-16 | 44.51 | $49.86 | 44809 |
| 2026-07-15 | 44.95 | $49.88 | 56300 |
| 2026-07-14 | 42.00 | $49.77 | 68800 |
| 2026-07-13 | 38.89 | $49.66 | 57322 |
| 2026-07-10 | 42.42 | $49.84 | 110400 |
| 2026-07-09 | 43.25 | $49.88 | 52800 |
| 2026-07-08 | 41.63 | $49.82 | 76200 |
| 2026-07-07 | 43.61 | $49.92 | 65826 |
| 2026-07-06 | 47.95 | $50.12 | 50186 |
| 2026-07-02 | 46.94 | $50.08 | 40700 |
| 2026-07-01 | 45.70 | $50.03 | 43400 |
| 2026-06-30 | 52.74 | $50.33 | 49400 |
| 2026-06-29 | 58.44 | $50.53 | 63621 |
| 2026-06-26 | 57.57 | $50.49 | 113600 |
| 2026-06-25 | 56.27 | $50.43 | 58400 |
| 2026-06-24 | 55.62 | $50.40 | 40300 |
| 2026-06-23 | 50.49 | $50.18 | 47251 |
| 2026-06-22 | 49.49 | $50.14 | 28000 |
| 2026-06-18 | 52.00 | $50.24 | 38725 |
| 2026-06-17 | 49.82 | $50.15 | 93400 |
| 2026-06-16 | 53.96 | $50.31 | 75305 |
| 2026-06-15 | 51.82 | $50.22 | 59300 |
| 2026-06-12 | 50.86 | $50.18 | 57618 |
| 2026-06-11 | 51.34 | $50.20 | 81846 |
| 2026-06-10 | 44.81 | $49.94 | 61233 |
| 2026-06-09 | 45.26 | $49.96 | 82600 |
| 2026-06-08 | 43.39 | $49.89 | 72100 |
| 2026-06-05 | 43.80 | $49.91 | 48500 |
| 2026-06-04 | 48.29 | $50.12 | 65700 |
| 2026-06-03 | 46.81 | $50.06 | 47500 |
| 2026-06-02 | 49.04 | $50.16 | 62100 |
| 2026-06-01 | 48.10 | $50.12 | 153135 |
| 2026-05-29 | 52.45 | $50.31 | 73511 |
| 2026-05-28 | 52.02 | $50.29 | 1.6M |
| 2026-05-27 | 49.38 | $50.17 | 25848 |
| 2026-05-26 | 48.26 | $50.12 | 45249 |
| 2026-05-22 | 44.76 | $49.97 | 28763 |
| 2026-05-21 | 43.30 | $49.91 | 50573 |
| 2026-05-20 | 41.60 | $49.84 | 564200 |
| 2026-05-19 | 34.36 | $49.57 | 80215 |
| 2026-05-18 | 37.28 | $49.75 | 418700 |
| 2026-05-15 | 37.79 | $49.78 | 72625 |
| 2026-05-14 | 43.65 | $50.09 | 45917 |
| 2026-05-13 | 43.38 | $50.08 | 31800 |
| 2026-05-12 | 43.13 | $50.07 | 70500 |
| 2026-05-11 | 46.55 | $50.24 | 75600 |
| 2026-05-08 | 48.49 | $50.33 | 56806 |
| 2026-05-07 | 45.37 | $50.20 | 39500 |
| 2026-05-06 | 47.69 | $50.31 | 45600 |
| 2026-05-05 | 42.06 | $50.09 | 61275 |
| 2026-05-04 | 39.53 | $50.00 | 79906 |
| 2026-05-01 | 42.67 | $50.16 | 51146 |
| 2026-04-30 | 44.14 | $50.23 | 298000 |
| 2026-04-29 | 43.61 | $50.21 | 65131 |
| 2026-04-28 | 47.88 | $50.41 | 36315 |
| 2026-04-27 | 49.02 | $50.46 | 61300 |
| 2026-04-24 | 50.62 | $50.53 | 38345 |
| 2026-04-23 | 48.80 | $50.45 | 42334 |
| 2026-04-22 | 50.34 | $50.52 | 75000 |
| 2026-04-21 | 49.70 | $50.49 | 38500 |
| 2026-04-20 | 53.20 | $50.65 | 36903 |
| 2026-04-17 | 53.65 | $50.67 | 43600 |
| 2026-04-16 | 49.17 | $50.45 | 55711 |
| 2026-04-15 | 50.65 | $50.52 | 62100 |
| 2026-04-14 | 51.07 | $50.54 | 266240 |
| 2026-04-13 | 48.44 | $50.41 | 26924 |
| 2026-04-10 | 45.21 | $50.26 | 31619 |
| 2026-04-09 | 46.50 | $50.33 | 51200 |
| 2026-04-08 | 46.29 | $50.32 | 44300 |
| 2026-04-07 | 42.47 | $50.14 | 53339 |
| 2026-04-06 | 41.82 | $50.11 | 53300 |
| 2026-04-02 | 42.43 | $50.15 | 56506 |
| 2026-04-01 | 40.57 | $50.06 | 47034 |
| 2026-03-31 | 42.45 | $50.19 | 57900 |
| 2026-03-30 | 39.36 | $50.04 | 992000 |
| 2026-03-27 | 33.99 | $49.80 | 121418 |
| 2026-03-26 | 34.72 | $49.86 | 97100 |
| 2026-03-25 | 39.12 | $50.19 | 48700 |
| 2026-03-24 | 34.58 | $50.00 | 67929 |
| 2026-03-23 | 36.48 | $50.14 | 61600 |
| 2026-03-20 | 32.45 | $49.98 | 88100 |
| 2026-03-19 | 38.73 | $50.41 | 65700 |
| 2026-03-18 | 37.93 | $50.38 | 33300 |
| 2026-03-17 | 41.71 | $50.60 | 29001 |
| 2026-03-16 | 38.26 | $50.47 | 43400 |
| 2026-03-13 | 31.77 | $50.25 | 136401 |
| 2026-03-12 | 33.44 | $50.36 | 130812 |
| 2026-03-11 | 37.34 | $50.59 | 55211 |
| 2026-03-10 | 41.99 | $50.82 | 55321 |
| 2026-03-09 | 45.50 | $50.97 | 51700 |
| 2026-03-06 | 41.13 | $50.83 | 81746 |
| 2026-03-05 | 43.50 | $50.93 | 36748 |
| 2026-03-04 | 47.66 | $51.09 | 78731 |
| 2026-03-03 | 49.93 | $51.17 | 89500 |
| 2026-03-02 | 52.60 | $51.26 | 78527 |
| 2026-02-27 | 68.00 | $51.66 | 99600 |
| 2026-02-26 | 64.82 | $51.53 | 52900 |
| 2026-02-25 | 62.65 | $51.45 | 52540 |
| 2026-02-24 | 63.58 | $51.47 | 56100 |
| 2026-02-23 | 64.03 | $51.48 | 47918 |
| 2026-02-20 | 61.43 | $51.38 | 51830 |
| 2026-02-19 | 61.43 | $51.38 | 49900 |
| 2026-02-18 | 61.83 | $51.39 | 62500 |
| 2026-02-17 | 63.83 | $51.44 | 50900 |
| 2026-02-13 | 63.61 | $51.43 | 66600 |
| 2026-02-12 | 60.10 | $51.28 | 90500 |
| 2026-02-11 | 54.23 | $51.07 | 70900 |
| 2026-02-10 | 57.28 | $51.15 | 71947 |
| 2026-02-09 | 52.18 | $50.99 | 61600 |
| 2026-02-06 | 51.49 | $50.97 | 73937 |
| 2026-02-05 | 51.15 | $50.96 | 76108 |
| 2026-02-04 | 43.80 | $50.76 | 39200 |
| 2026-02-03 | 44.44 | $50.78 | 77400 |
| 2026-02-02 | 45.06 | $50.80 | 56743 |
| 2026-01-30 | 53.60 | $51.04 | 40000 |
| 2026-01-29 | 53.60 | $51.04 | 70500 |
| 2026-01-28 | 52.93 | $51.02 | 114017 |
| 2026-01-27 | 52.93 | $51.02 | 43407 |
| 2026-01-26 | 53.27 | $51.03 | 43900 |
| 2026-01-23 | 51.46 | $50.97 | 68328 |
| 2026-01-22 | 48.94 | $50.89 | 87136 |
| 2026-01-21 | 48.63 | $50.88 | 84346 |
| 2026-01-20 | 44.02 | $50.74 | 61800 |
| 2026-01-16 | 49.77 | $50.93 | 54500 |
| 2026-01-15 | 53.26 | $51.03 | 39400 |
| 2026-01-14 | 55.09 | $51.08 | 42000 |
| 2026-01-13 | 51.95 | $50.98 | 37513 |
| 2026-01-12 | 50.64 | $50.94 | 48400 |
| 2026-01-09 | 51.30 | $50.96 | 102648 |
| 2026-01-08 | 47.01 | $50.83 | 73410 |
| 2026-01-07 | 49.90 | $50.92 | 59811 |
| 2026-01-06 | 47.87 | $50.86 | 112314 |
| 2026-01-05 | 48.18 | $50.87 | 85934 |
| 2026-01-02 | 44.42 | $50.76 | 51149 |
| 2025-12-31 | 44.70 | $50.77 | 31100 |
| 2025-12-30 | 47.85 | $50.88 | 36400 |
| 2025-12-29 | 49.05 | $50.92 | 49600 |
| 2025-12-26 | 47.17 | $50.86 | 76100 |
| 2025-12-24 | 47.17 | $50.86 | 63444 |
| 2025-12-23 | 43.40 | $50.74 | 64012 |
| 2025-12-22 | 43.40 | $50.74 | 90000 |
| 2025-12-19 | 44.35 | $50.78 | 65631 |
| 2025-12-18 | 50.99 | $51.03 | 113400 |
| 2025-12-17 | 47.72 | $50.92 | 79113 |
| 2025-12-16 | 47.99 | $50.93 | 83600 |
| 2025-12-15 | 45.28 | $50.84 | 94600 |
| 2025-12-12 | 44.05 | $50.80 | 64000 |
| 2025-12-11 | 46.80 | $50.91 | 95415 |
| 2025-12-10 | 46.22 | $50.89 | 125800 |
| 2025-12-09 | 42.02 | $50.75 | 80400 |
| 2025-12-08 | 40.76 | $50.71 | 246300 |
| 2025-12-05 | 44.42 | $50.87 | 3.0M |
| 2025-12-04 | 45.64 | $50.92 | 40630 |
| 2025-12-03 | 48.41 | $51.03 | 60000 |
| 2025-12-02 | 45.85 | $50.94 | 40828 |
| 2025-12-01 | 44.99 | $50.91 | 65700 |
| 2025-11-28 | 57.09 | $51.33 | 31500 |
| 2025-11-26 | 58.88 | $51.38 | 74500 |
| 2025-11-25 | 58.38 | $51.36 | 84700 |
| 2025-11-24 | 54.75 | $51.22 | 113533 |
| 2025-11-21 | 52.21 | $51.13 | 100300 |
| 2025-11-20 | 48.21 | $51.00 | 101628 |
| 2025-11-19 | 45.89 | $50.93 | 167426 |
| 2025-11-18 | 46.74 | $50.96 | 49010 |
| 2025-11-17 | 45.46 | $50.92 | 53400 |
| 2025-11-14 | 45.15 | $50.91 | 67803 |
| 2025-11-13 | 47.48 | $51.00 | 70500 |
| 2025-11-12 | 50.81 | $51.12 | 39237 |
| 2025-11-11 | 51.96 | $51.16 | 48528 |
| 2025-11-10 | 48.04 | $51.02 | 66200 |
| 2025-11-07 | 48.04 | $51.02 | 64100 |
| 2025-11-06 | 48.55 | $51.04 | 111000 |
| 2025-11-05 | 43.10 | $50.85 | 71613 |
| 2025-11-04 | 46.82 | $51.00 | 100000 |
| 2025-11-03 | 45.02 | $50.94 | 129235 |
| 2025-10-31 | 52.99 | $51.22 | 110000 |
| 2025-10-30 | 53.63 | $51.24 | 115748 |
| 2025-10-29 | 57.62 | $51.36 | 97000 |
| 2025-10-28 | 67.12 | $51.60 | 61600 |
| 2025-10-27 | 66.24 | $51.56 | 92300 |
| 2025-10-24 | 64.66 | $51.49 | 71600 |
| 2025-10-23 | 63.27 | $51.43 | 122900 |
| 2025-10-22 | 68.40 | $51.55 | 142611 |
| 2025-10-21 | 68.84 | $51.56 | 71300 |
| 2025-10-20 | 66.80 | $51.46 | 66400 |
| 2025-10-17 | 63.89 | $51.33 | 71302 |
| 2025-10-16 | 65.57 | $51.37 | 69843 |
| 2025-10-15 | 61.47 | $51.20 | 39146 |
| 2025-10-14 | 61.22 | $51.19 | 18373 |
| 2025-10-13 | 58.30 | $51.08 | 17600 |
| 2025-10-10 | 57.19 | $51.04 | 20707 |
| 2025-10-09 | 53.02 | $50.90 | 32700 |
| 2025-10-08 | 54.09 | $50.93 | 31218 |
| 2025-10-07 | 53.50 | $50.91 | 12019 |
| 2025-10-06 | 51.40 | $50.84 | 45232 |
| 2025-10-03 | 54.75 | $50.94 | 38704 |
| 2025-10-02 | 55.43 | $50.96 | 17500 |
| 2025-10-01 | 54.62 | $50.93 | 44800 |
| 2025-09-30 | 56.58 | $50.99 | 49700 |
| 2025-09-29 | 56.58 | $50.99 | 22508 |
| 2025-09-26 | 53.85 | $50.88 | 27500 |
| 2025-09-25 | 54.14 | $50.89 | 37700 |
| 2025-09-24 | 55.58 | $50.94 | 25427 |
| 2025-09-23 | 58.24 | $51.03 | 58631 |
| 2025-09-22 | 56.25 | $50.94 | 21900 |
| 2025-09-19 | 58.30 | $51.01 | 30931 |
| 2025-09-18 | 58.59 | $51.02 | 106400 |
| 2025-09-17 | 64.36 | $51.21 | 89226 |
| 2025-09-16 | 66.99 | $51.29 | 80149 |
| 2025-09-15 | 66.67 | $51.27 | 202433 |
| 2025-09-12 | 64.51 | $51.14 | 271200 |
| 2025-09-11 | 67.05 | $51.22 | 203000 |
| 2025-09-10 | 65.27 | $51.11 | 94300 |
| 2025-09-09 | 64.09 | $51.04 | 96600 |
| 2025-09-08 | 66.85 | $51.13 | 73600 |
| 2025-09-05 | 64.08 | $50.96 | 79500 |
| 2025-09-04 | 59.75 | $50.73 | 122900 |
| 2025-09-03 | 55.05 | $50.52 | 51100 |
| 2025-09-02 | 52.01 | $50.40 | 65842 |
| 2025-08-29 | 61.96 | $50.70 | 64121 |
| 2025-08-28 | 62.72 | $50.72 | 10613 |
| 2025-08-27 | 60.66 | $50.63 | 10120 |
| 2025-08-26 | 60.19 | $50.61 | 20000 |
| 2025-08-25 | 58.81 | $50.55 | 6400 |
| 2025-08-22 | 58.81 | $50.55 | 13523 |
| 2025-08-21 | 52.30 | $50.29 | 24200 |
| 2025-08-20 | 55.84 | $50.40 | 27900 |
| 2025-08-19 | 55.58 | $50.39 | 30712 |
| 2025-08-18 | 54.30 | $50.34 | 20500 |
| 2025-08-15 | 55.52 | $50.38 | 17539 |
| 2025-08-14 | 58.31 | $50.47 | 38601 |
| 2025-08-13 | 61.57 | $50.57 | 22000 |
| 2025-08-12 | 56.74 | $50.36 | 18500 |
| 2025-08-11 | 56.74 | $50.36 | 27600 |
| 2025-08-08 | 56.03 | $50.33 | 14900 |
| 2025-08-07 | 59.77 | $50.45 | 29732 |
| 2025-08-06 | 60.41 | $50.47 | 28636 |
| 2025-08-05 | 61.98 | $50.52 | 16500 |
| 2025-08-04 | 60.62 | $50.45 | 73548 |
| 2025-08-01 | 56.13 | $50.24 | 25901 |
| 2025-07-31 | 54.73 | $50.18 | 13217 |
| 2025-07-30 | 55.01 | $50.19 | 21943 |
| 2025-07-29 | 57.51 | $50.28 | 15400 |
| 2025-07-28 | 53.50 | $50.10 | 30300 |
| 2025-07-25 | 54.58 | $50.14 | 48800 |
| 2025-07-24 | 52.99 | $50.07 | 28847 |
| 2025-07-23 | 54.02 | $50.11 | 11000 |
| 2025-07-22 | 55.03 | $50.15 | 32300 |
| 2025-07-21 | 53.59 | $50.08 | 19827 |
| 2025-07-18 | 50.80 | $49.95 | 20328 |
| 2025-07-17 | 49.24 | $49.88 | 11744 |
| 2025-07-16 | 45.48 | $49.72 | 106618 |
| 2025-07-15 | 47.14 | $49.80 | 35724 |
| 2025-07-14 | 50.18 | $49.94 | 35425 |
| 2025-07-11 | 50.40 | $49.95 | 58300 |
| 2025-07-10 | 53.52 | $50.09 | 26438 |
| 2025-07-09 | 52.93 | $50.06 | 23308 |
| 2025-07-08 | 50.73 | $49.95 | 37704 |
| 2025-07-07 | 52.42 | $50.03 | 153700 |
| 2025-07-03 | 54.81 | $50.14 | 61315 |
| 2025-07-02 | 56.81 | $50.23 | 49600 |
| 2025-07-01 | 57.71 | $50.27 | 373300 |
| 2025-06-30 | 64.17 | $50.54 | 22900 |
| 2025-06-27 | 61.60 | $50.37 | 21435 |
| 2025-06-26 | 62.10 | $50.39 | 47000 |
| 2025-06-25 | 60.26 | $50.27 | 19500 |
| 2025-06-24 | 58.68 | $50.17 | 18000 |
| 2025-06-23 | 56.54 | $50.04 | 32800 |
| 2025-06-20 | 54.66 | $49.93 | 13400 |
| 2025-06-18 | 53.26 | $49.85 | 22300 |
| 2025-06-17 | 52.74 | $49.82 | 9142 |
| 2025-06-16 | 50.83 | $49.71 | 12700 |
| 2025-06-13 | 52.86 | $49.82 | 17217 |
| 2025-06-12 | 54.94 | $49.93 | 30200 |
| 2025-06-11 | 52.86 | $49.80 | 25100 |
| 2025-06-10 | 50.16 | $49.64 | 21929 |
| 2025-06-09 | 47.87 | $49.51 | 26103 |
| 2025-06-06 | 47.51 | $49.49 | 79419 |
| 2025-06-05 | 51.68 | $49.74 | 83714 |
| 2025-06-04 | 52.73 | $49.80 | 46400 |
| 2025-06-03 | 47.66 | $49.50 | 60815 |
| 2025-06-02 | 47.12 | $49.47 | 44400 |
| 2025-05-30 | 52.61 | $49.79 | 58238 |
| 2025-05-29 | 51.60 | $49.73 | 122919 |
| 2025-05-28 | 48.31 | $49.54 | 43000 |
| 2025-05-27 | 50.55 | $49.67 | 32200 |
| 2025-05-23 | 43.91 | $49.32 | 28900 |
| 2025-05-22 | 43.50 | $49.30 | 38426 |
| 2025-05-21 | 42.50 | $49.25 | 26002 |
| 2025-05-20 | 47.10 | $49.54 | 71000 |
| 2025-05-19 | 47.95 | $49.59 | 28213 |
| 2025-05-16 | 48.96 | $49.65 | 40322 |
| 2025-05-15 | 46.28 | $49.50 | 23900 |
| 2025-05-14 | 42.65 | $49.31 | 15300 |
| 2025-05-13 | 44.30 | $49.42 | 31900 |
| 2025-05-12 | 45.66 | $49.51 | 24931 |
| 2025-05-09 | 47.20 | $49.61 | 22014 |
| 2025-05-08 | 47.20 | $49.61 | 16500 |
| 2025-05-07 | 49.94 | $49.79 | 9600 |
| 2025-05-06 | 47.02 | $49.61 | 13300 |
| 2025-05-05 | 45.34 | $49.51 | 14917 |
| 2025-05-02 | 46.75 | $49.61 | 49137 |
| 2025-05-01 | 50.16 | $49.84 | 17132 |
| 2025-04-30 | 53.88 | $50.07 | 314500 |
| 2025-04-29 | 55.77 | $50.18 | 12920 |
| 2025-04-28 | 53.82 | $50.04 | 23700 |
| 2025-04-25 | 53.54 | $50.02 | 16626 |
| 2025-04-24 | 49.01 | $49.71 | 26731 |
| 2025-04-23 | 45.08 | $49.47 | 194617 |
| 2025-04-22 | 42.45 | $49.32 | 27720 |
| 2025-04-21 | 40.27 | $49.20 | 22300 |
| 2025-04-17 | 43.25 | $49.43 | 23234 |
| 2025-04-16 | 43.51 | $49.45 | 18021 |
| 2025-04-15 | 40.92 | $49.30 | 13917 |
| 2025-04-14 | 39.34 | $49.21 | 21300 |
| 2025-04-11 | 34.91 | $48.97 | 19238 |
| 2025-04-10 | 36.94 | $49.16 | 27336 |
| 2025-04-09 | 43.81 | $49.70 | 59500 |
| 2025-04-08 | 38.59 | $49.44 | 36500 |
| 2025-04-07 | 46.47 | $49.94 | 36100 |
| 2025-04-04 | 56.59 | $50.40 | 57000 |
| 2025-04-03 | 57.10 | $50.42 | 33821 |
| 2025-04-02 | 52.83 | $50.21 | 8900 |
| 2025-04-01 | 53.31 | $50.23 | 10700 |
| 2025-03-31 | 56.48 | $50.36 | 8614 |
| 2025-03-28 | 53.45 | $50.21 | 28038 |
| 2025-03-27 | 48.70 | $50.00 | 14536 |
| 2025-03-26 | 50.08 | $50.06 | 21500 |
| 2025-03-25 | 51.72 | $50.13 | 16300 |
| 2025-03-24 | 51.07 | $50.10 | 10800 |
| 2025-03-21 | 55.05 | $50.27 | 5130 |
| 2025-03-20 | 56.79 | $50.34 | 28700 |
| 2025-03-19 | 55.46 | $50.27 | 6815 |
| 2025-03-18 | 53.91 | $50.19 | 25400 |
| 2025-03-17 | 52.14 | $50.10 | 23000 |
| 2025-03-14 | 51.55 | $50.07 | 59200 |
| 2025-03-13 | 54.31 | $50.20 | 32400 |
| 2025-03-12 | 51.66 | $50.06 | 23700 |
| 2025-03-11 | 53.55 | $50.15 | 27116 |
| 2025-03-10 | 57.32 | $50.32 | 7709 |
| 2025-03-07 | 53.88 | $50.13 | 10305 |
| 2025-03-06 | 54.76 | $50.17 | 16022 |
| 2025-03-05 | 56.07 | $50.23 | 17900 |
| 2025-03-04 | 59.46 | $50.38 | 12515 |
| 2025-03-03 | 62.57 | $50.51 | 11900 |
| 2025-02-28 | 63.54 | $50.55 | 13900 |
| 2025-02-27 | 61.10 | $50.38 | 22600 |
| 2025-02-26 | 63.72 | $50.49 | 13700 |
| 2025-02-25 | 61.44 | $50.33 | 23409 |
| 2025-02-24 | 57.81 | $50.10 | 33300 |
| 2025-02-21 | 55.92 | $49.99 | 16914 |
| 2025-02-20 | 52.04 | $49.78 | 14228 |
| 2025-02-19 | 49.84 | $49.67 | 14900 |
| 2025-02-18 | 49.24 | $49.64 | 25623 |
| 2025-02-14 | 53.30 | $49.84 | 24144 |
| 2025-02-13 | 49.33 | $49.64 | 25011 |
| 2025-02-12 | 42.88 | $49.36 | 241400 |
| 2025-02-11 | 48.07 | $49.61 | 42743 |
| 2025-02-10 | 48.97 | $49.65 | 22600 |
| 2025-02-07 | 50.55 | $49.72 | 29944 |
| 2025-02-06 | 54.60 | $49.89 | 271000 |
| 2025-02-05 | 54.60 | $49.89 | 25200 |
| 2025-02-04 | 49.43 | $49.65 | 20622 |
| 2025-02-03 | 47.05 | $49.55 | 20300 |
| 2025-01-31 | 50.68 | $49.71 | 8928 |
| 2025-01-30 | 52.36 | $49.78 | 13600 |
| 2025-01-29 | 51.27 | $49.73 | 5400 |
| 2025-01-28 | 51.72 | $49.75 | 7203 |
| 2025-01-27 | 51.52 | $49.74 | 12400 |
| 2025-01-24 | 45.64 | $49.47 | 29100 |
| 2025-01-23 | 44.70 | $49.43 | 14200 |
| 2025-01-22 | 46.42 | $49.52 | 8900 |
| 2025-01-21 | 47.19 | $49.56 | 7640 |
| 2025-01-17 | 44.35 | $49.43 | 20011 |
| 2025-01-16 | 44.13 | $49.42 | 2524 |
| 2025-01-15 | 39.60 | $49.22 | 10200 |
| 2025-01-14 | 28.94 | $48.83 | 11142 |
| 2025-01-13 | 28.32 | $48.81 | 98049 |
| 2025-01-10 | 29.16 | $48.88 | 12918 |
| 2025-01-08 | 32.29 | $49.12 | 74400 |
| 2025-01-07 | 32.00 | $49.11 | 31900 |
| 2025-01-06 | 34.36 | $49.28 | 13900 |
| 2025-01-03 | 34.65 | $49.30 | 11300 |
| 2025-01-02 | 35.64 | $49.37 | 8500 |
| 2024-12-31 | 34.37 | $49.32 | 13000 |
| 2024-12-30 | 35.29 | $49.39 | 137833 |
| 2024-12-27 | 31.54 | $49.24 | 27330 |
| 2024-12-26 | 32.50 | $49.32 | 79800 |
| 2024-12-24 | 31.01 | $49.26 | 6900 |
| 2024-12-23 | 30.28 | $49.23 | 37900 |
| 2024-12-20 | 32.11 | $49.40 | 42429 |
| 2024-12-19 | 28.24 | $49.24 | 7446 |
| 2024-12-18 | 31.08 | $49.51 | 136206 |
| 2024-12-17 | 37.28 | $49.98 | 32000 |
| 2024-12-16 | 38.36 | $50.05 | 63700 |
| 2024-12-13 | 38.12 | $50.04 | 19600 |
| 2024-12-12 | 41.39 | $50.25 | 17123 |
| 2024-12-11 | 44.68 | $50.44 | 4100 |
| 2024-12-10 | 46.73 | $50.55 | 4700 |
| 2024-12-09 | 49.26 | $50.68 | 13400 |
| 2024-12-06 | 51.08 | $50.77 | 5444 |
| 2024-12-05 | 49.09 | $50.67 | 16216 |
| 2024-12-04 | 48.70 | $50.65 | 9900 |
| 2024-12-03 | 45.48 | $50.49 | 7300 |
| 2024-12-02 | 47.06 | $50.58 | 7200 |
| 2024-11-29 | 55.37 | $50.99 | 3000 |
| 2024-11-27 | 51.17 | $50.78 | 8000 |
| 2024-11-26 | 48.08 | $50.64 | 5100 |
| 2024-11-25 | 49.35 | $50.70 | 10100 |
| 2024-11-22 | 37.58 | $50.25 | 7400 |
| 2024-11-21 | 36.96 | $50.23 | 6300 |
| 2024-11-20 | 36.96 | $50.23 | 2617 |
| 2024-11-19 | 37.81 | $50.28 | 14100 |
| 2024-11-18 | 35.86 | $50.21 | 6800 |
| 2024-11-15 | 34.46 | $50.16 | 36937 |
| 2024-11-14 | 34.75 | $50.18 | 7825 |
| 2024-11-13 | 35.02 | $50.20 | 5500 |
| 2024-11-12 | 35.56 | $50.24 | 6700 |
| 2024-11-11 | 39.30 | $50.50 | 18500 |
| 2024-11-08 | 40.07 | $50.55 | 24300 |
| 2024-11-07 | 39.17 | $50.51 | 7949 |
| 2024-11-06 | 30.72 | $50.17 | 9616 |
| 2024-11-05 | 34.61 | $50.46 | 10719 |
| 2024-11-04 | 32.07 | $50.37 | 3248 |
| 2024-11-01 | 25.00 | $50.14 | 50603 |
| 2024-10-31 | 30.67 | $50.57 | 5900 |
| 2024-10-30 | 31.30 | $50.61 | 3401 |
| 2024-10-29 | 31.76 | $50.64 | 13034 |
| 2024-10-28 | 31.44 | $50.63 | 3527 |
| 2024-10-25 | 32.46 | $50.70 | 3000 |
| 2024-10-24 | 34.26 | $50.82 | 4925 |
| 2024-10-23 | 31.87 | $50.74 | 8837 |
| 2024-10-22 | 33.92 | $50.88 | 6500 |
| 2024-10-21 | 34.22 | $50.90 | 21038 |
| 2024-10-18 | 39.14 | $51.20 | 6000 |
| 2024-10-17 | 39.69 | $51.23 | 7300 |
| 2024-10-16 | 43.72 | $51.44 | 8200 |
| 2024-10-15 | 41.85 | $51.37 | 3700 |
| 2024-10-14 | 35.44 | $51.15 | 1200 |
| 2024-10-11 | 36.66 | $51.22 | 15320 |
| 2024-10-10 | 37.18 | $51.25 | 6100 |
| 2024-10-09 | 36.90 | $51.24 | 6024 |
| 2024-10-08 | 38.91 | $51.36 | 18400 |
| 2024-10-07 | 37.56 | $51.31 | 10839 |
| 2024-10-04 | 40.07 | $51.46 | 9000 |
| 2024-10-03 | 47.28 | $51.82 | 6035 |
| 2024-10-02 | 50.65 | $51.96 | 4600 |
| 2024-10-01 | 53.22 | $52.06 | 3500 |
| 2024-09-30 | 57.07 | $52.20 | 13400 |
| 2024-09-27 | 59.10 | $52.27 | 7000 |
| 2024-09-26 | 55.44 | $52.10 | 42918 |
| 2024-09-25 | 57.16 | $52.16 | 2200 |
| 2024-09-24 | 61.69 | $52.31 | 27200 |
| 2024-09-23 | 61.49 | $52.30 | 34500 |
| 2024-09-20 | 62.39 | $52.33 | 5300 |
| 2024-09-19 | 62.04 | $52.31 | 7815 |
| 2024-09-18 | 63.16 | $52.35 | 9400 |
| 2024-09-17 | 67.50 | $52.50 | 7825 |
| 2024-09-16 | 69.62 | $52.57 | 12800 |
| 2024-09-13 | 67.55 | $52.42 | 3714 |
| 2024-09-12 | 65.92 | $52.31 | 10200 |
| 2024-09-11 | 67.68 | $52.37 | 5700 |
| 2024-09-10 | 67.12 | $52.33 | 12323 |
| 2024-09-09 | 65.29 | $52.20 | 11400 |
| 2024-09-06 | 65.00 | $52.18 | 10726 |
| 2024-09-05 | 63.28 | $52.06 | 197441 |
| 2024-09-04 | 61.79 | $51.96 | 13227 |
| 2024-09-03 | 58.08 | $51.73 | 3900 |
| 2024-08-30 | 57.91 | $51.72 | 6619 |
| 2024-08-29 | 61.19 | $51.86 | 8640 |
| 2024-08-28 | 62.88 | $51.93 | 9926 |
| 2024-08-27 | 65.08 | $52.02 | 9600 |
| 2024-08-26 | 64.55 | $51.98 | 7717 |
| 2024-08-23 | 64.43 | $51.97 | 6200 |
| 2024-08-22 | 62.12 | $51.79 | 4100 |
| 2024-08-21 | 67.19 | $52.01 | 31700 |
| 2024-08-20 | 65.35 | $51.86 | 12800 |
| 2024-08-19 | 63.55 | $51.72 | 4217 |
| 2024-08-16 | 62.49 | $51.64 | 2208 |
| 2024-08-15 | 61.96 | $51.60 | 6100 |
| 2024-08-14 | 65.68 | $51.77 | 12900 |
| 2024-08-13 | 64.24 | $51.65 | 3000 |
| 2024-08-12 | 61.56 | $51.44 | 6346 |
| 2024-08-09 | 60.22 | $51.34 | 3300 |
| 2024-08-08 | 57.83 | $51.17 | 9505 |
| 2024-08-07 | 59.02 | $51.23 | 10700 |
| 2024-08-06 | 62.04 | $51.38 | 20449 |
| 2024-08-05 | 70.52 | $51.75 | 20000 |
| 2024-08-02 | 70.41 | $51.74 | 4700 |
| 2024-08-01 | 63.89 | $51.20 | 10647 |
| 2024-07-31 | 63.18 | $51.15 | 8237 |
| 2024-07-30 | 59.86 | $50.93 | 28509 |
| 2024-07-29 | 58.74 | $50.86 | 7123 |
| 2024-07-26 | 57.45 | $50.78 | 4500 |
| 2024-07-25 | 53.66 | $50.56 | 2800 |
| 2024-07-24 | 52.93 | $50.52 | 7949 |
| 2024-07-23 | 55.62 | $50.65 | 12300 |
| 2024-07-22 | 55.45 | $50.64 | 5600 |
| 2024-07-19 | 55.45 | $50.64 | 11342 |
| 2024-07-18 | 58.19 | $50.78 | 9900 |
| 2024-07-17 | 60.84 | $50.91 | 2603 |
| 2024-07-16 | 60.31 | $50.87 | 9528 |
| 2024-07-15 | 57.30 | $50.65 | 8949 |
| 2024-07-12 | 59.24 | $50.75 | 5114 |
| 2024-07-11 | 57.60 | $50.63 | 10900 |
| 2024-07-10 | 53.79 | $50.37 | 4846 |
| 2024-07-09 | 52.86 | $50.31 | 11741 |
| 2024-07-08 | 53.89 | $50.37 | 5300 |
| 2024-07-05 | 53.46 | $50.34 | 5515 |
| 2024-07-03 | 49.09 | $50.05 | 1546 |
| 2024-07-02 | 45.03 | $49.81 | 848 |
| 2024-07-01 | 42.30 | $49.66 | 34900 |
| 2024-06-28 | 50.19 | $50.16 | 11229 |
| 2024-06-27 | 54.65 | $50.39 | 21400 |
| 2024-06-26 | 53.28 | $50.31 | 7700 |
| 2024-06-25 | 58.76 | $50.57 | 5300 |
| 2024-06-24 | 58.13 | $50.53 | 4010 |
| 2024-06-21 | 57.52 | $50.49 | 1100 |
| 2024-06-20 | 57.37 | $50.48 | 500 |
| 2024-06-18 | 58.94 | $50.56 | 12900 |
| 2024-06-17 | 56.24 | $50.37 | 4722 |
| 2024-06-14 | 59.78 | $50.55 | 3900 |
| 2024-06-13 | 58.82 | $50.48 | 6931 |
| 2024-06-12 | 55.82 | $50.27 | 7100 |
| 2024-06-11 | 52.02 | $50.03 | 200 |
| 2024-06-10 | 48.32 | $49.82 | 5900 |
| 2024-06-07 | 50.07 | $49.92 | 6200 |
| 2024-06-06 | 58.26 | $50.33 | 3413 |
| 2024-06-05 | 57.78 | $50.30 | 6414 |
| 2024-06-04 | 55.34 | $50.15 | 2100 |
| 2024-06-03 | 52.37 | $49.98 | 3200 |
| 2024-05-31 | 51.11 | $49.91 | 33200 |
| 2024-05-30 | 47.50 | $49.72 | 3400 |
| 2024-05-29 | 43.99 | $49.55 | 4025 |
| 2024-05-28 | 47.93 | $49.77 | 13235 |
| 2024-05-24 | 50.67 | $49.91 | 5813 |
| 2024-05-23 | 49.50 | $49.85 | 3700 |
| 2024-05-22 | 52.68 | $50.01 | 4700 |
| 2024-05-21 | 54.78 | $50.11 | 10300 |
| 2024-05-20 | 52.82 | $50.00 | 1743 |
| 2024-05-17 | 53.82 | $50.05 | 1938 |
| 2024-05-16 | 56.48 | $50.18 | 10712 |
| 2024-05-15 | 58.17 | $50.26 | 14800 |
| 2024-05-14 | 52.64 | $49.93 | 5400 |
| 2024-05-13 | 49.98 | $49.79 | 5000 |
| 2024-05-10 | 49.60 | $49.77 | 6115 |
| 2024-05-09 | 51.87 | $49.89 | 6413 |
| 2024-05-08 | 49.87 | $49.78 | 6838 |
| 2024-05-07 | 51.34 | $49.86 | 11500 |
| 2024-05-06 | 49.76 | $49.77 | 8900 |
| 2024-05-03 | 48.33 | $49.69 | 6100 |
| 2024-05-02 | 43.79 | $49.45 | 7200 |
| 2024-05-01 | 38.68 | $49.21 | 14100 |
| 2024-04-30 | 39.24 | $49.25 | 7300 |
| 2024-04-29 | 42.02 | $49.44 | 2100 |
| 2024-04-26 | 39.22 | $49.31 | 12722 |
| 2024-04-25 | 36.08 | $49.17 | 6000 |
| 2024-04-24 | 38.80 | $49.37 | 6939 |
| 2024-04-23 | 40.55 | $49.49 | 1946 |
| 2024-04-22 | 38.13 | $49.38 | 4700 |
| 2024-04-19 | 37.24 | $49.34 | 5400 |
| 2024-04-18 | 35.49 | $49.26 | 11300 |
| 2024-04-17 | 37.09 | $49.39 | 3702 |
| 2024-04-16 | 31.69 | $49.15 | 9900 |
| 2024-04-15 | 33.39 | $49.30 | 6300 |
| 2024-04-12 | 37.47 | $49.62 | 4700 |
| 2024-04-11 | 34.37 | $49.49 | 15600 |
| 2024-04-10 | 34.75 | $49.52 | 5900 |
| 2024-04-09 | 43.51 | $50.10 | 4214 |
| 2024-04-08 | 39.78 | $49.95 | 8545 |
| 2024-04-05 | 39.78 | $49.95 | 9636 |
| 2024-04-04 | 44.17 | $50.20 | 6200 |
| 2024-04-03 | 41.98 | $50.11 | 2831 |
| 2024-04-02 | 41.25 | $50.08 | 3000 |
| 2024-04-01 | 41.92 | $50.12 | 7800 |
| 2024-03-28 | 52.64 | $50.65 | 14900 |
| 2024-03-27 | 53.87 | $50.70 | 3200 |
| 2024-03-26 | 51.26 | $50.58 | 3700 |
| 2024-03-25 | 49.92 | $50.52 | 4345 |
| 2024-03-22 | 51.03 | $50.57 | 1809 |
| 2024-03-21 | 47.94 | $50.43 | 5400 |
| 2024-03-20 | 47.72 | $50.42 | 3516 |
| 2024-03-19 | 44.55 | $50.28 | 5000 |
| 2024-03-18 | 42.41 | $50.19 | 1000 |
| 2024-03-15 | 43.47 | $50.25 | 1800 |
| 2024-03-14 | 43.25 | $50.24 | 12327 |
| 2024-03-13 | 49.40 | $50.57 | 3418 |
| 2024-03-12 | 50.22 | $50.61 | 2400 |
| 2024-03-11 | 52.72 | $50.73 | 3600 |
| 2024-03-08 | 53.78 | $50.78 | 2230 |
| 2024-03-07 | 52.32 | $50.70 | 4937 |
| 2024-03-06 | 50.85 | $50.62 | 8621 |
| 2024-03-05 | 48.79 | $50.51 | 4723 |
| 2024-03-04 | 43.67 | $50.26 | 2300 |
| 2024-03-01 | 45.22 | $50.35 | 6200 |
| 2024-02-29 | 45.22 | $50.35 | 4336 |
| 2024-02-28 | 43.41 | $50.26 | 333 |
| 2024-02-27 | 41.37 | $50.16 | 200200 |
| 2024-02-26 | 42.54 | $50.24 | 1600 |
| 2024-02-23 | 44.79 | $50.39 | 4900 |
| 2024-02-22 | 39.53 | $50.13 | 3434 |
| 2024-02-21 | 38.46 | $50.08 | 4532 |
| 2024-02-20 | 40.79 | $50.25 | 8948 |
| 2024-02-16 | 39.56 | $50.19 | 5100 |
| 2024-02-15 | 41.47 | $50.33 | 4119 |
| 2024-02-14 | 38.66 | $50.19 | 5900 |
| 2024-02-13 | 34.84 | $50.01 | 5012 |
| 2024-02-12 | 41.04 | $50.47 | 4500 |
| 2024-02-09 | 39.71 | $50.41 | 1900 |
| 2024-02-08 | 40.88 | $50.49 | 8126 |
| 2024-02-07 | 43.31 | $50.65 | 4400 |
| 2024-02-06 | 44.24 | $50.71 | 1606 |
| 2024-02-05 | 39.03 | $50.46 | 8700 |
| 2024-02-02 | 45.87 | $50.88 | 6100 |
| 2024-02-01 | 55.28 | $51.31 | 2804 |
| 2024-01-31 | 52.71 | $51.19 | 3000 |
| 2024-01-30 | 48.74 | $51.02 | 9300 |
| 2024-01-29 | 47.00 | $50.95 | 3925 |
| 2024-01-26 | 41.02 | $50.73 | 1500 |
| 2024-01-25 | 41.63 | $50.76 | 5218 |
| 2024-01-24 | 35.24 | $50.55 | 1946 |
| 2024-01-23 | 36.89 | $50.64 | 4800 |
| 2024-01-22 | 39.20 | $50.76 | 5500 |
| 2024-01-19 | 35.35 | $50.64 | 6421 |
| 2024-01-18 | 34.69 | $50.62 | 1800 |
| 2024-01-17 | 36.63 | $50.73 | 8503 |
| 2024-01-16 | 39.70 | $50.89 | 20820 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.44
2026-07-17
Close Price
$49.89
Vol: 51600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -74.44 | $49.89 | 51600 |
| 2026-07-16 | -77.78 | $49.86 | 44809 |
| 2026-07-15 | -75.56 | $49.88 | 56300 |
| 2026-07-14 | -87.78 | $49.77 | 68800 |
| 2026-07-13 | -100.00 | $49.66 | 57322 |
| 2026-07-10 | -88.89 | $49.84 | 110400 |
| 2026-07-09 | -83.95 | $49.88 | 52800 |
| 2026-07-08 | -91.36 | $49.82 | 76200 |
| 2026-07-07 | -94.12 | $49.92 | 65826 |
| 2026-07-06 | -64.71 | $50.12 | 50186 |
| 2026-07-02 | -70.59 | $50.08 | 40700 |
| 2026-07-01 | -77.94 | $50.03 | 43400 |
| 2026-06-30 | -33.82 | $50.33 | 49400 |
| 2026-06-29 | -4.41 | $50.53 | 63621 |
| 2026-06-26 | -10.29 | $50.49 | 113600 |
| 2026-06-25 | -11.29 | $50.43 | 58400 |
| 2026-06-24 | -3.70 | $50.40 | 40300 |
| 2026-06-23 | -41.18 | $50.18 | 47251 |
| 2026-06-22 | -47.17 | $50.14 | 28000 |
| 2026-06-18 | -21.13 | $50.24 | 38725 |
| 2026-06-17 | -30.00 | $50.15 | 93400 |
| 2026-06-16 | -8.99 | $50.31 | 75305 |
| 2026-06-15 | -19.10 | $50.22 | 59300 |
| 2026-06-12 | -23.60 | $50.18 | 57618 |
| 2026-06-11 | -21.35 | $50.20 | 81846 |
| 2026-06-10 | -50.56 | $49.94 | 61233 |
| 2026-06-09 | -48.31 | $49.96 | 82600 |
| 2026-06-08 | -56.18 | $49.89 | 72100 |
| 2026-06-05 | -53.93 | $49.91 | 48500 |
| 2026-06-04 | -30.34 | $50.12 | 65700 |
| 2026-06-03 | -37.08 | $50.06 | 47500 |
| 2026-06-02 | -25.84 | $50.16 | 62100 |
| 2026-06-01 | -30.34 | $50.12 | 153135 |
| 2026-05-29 | -8.99 | $50.31 | 73511 |
| 2026-05-28 | -11.24 | $50.29 | 1.6M |
| 2026-05-27 | -22.99 | $50.17 | 25848 |
| 2026-05-26 | -31.87 | $50.12 | 45249 |
| 2026-05-22 | -54.37 | $49.97 | 28763 |
| 2026-05-21 | -60.58 | $49.91 | 50573 |
| 2026-05-20 | -68.22 | $49.84 | 564200 |
| 2026-05-19 | -93.69 | $49.57 | 80215 |
| 2026-05-18 | -89.58 | $49.75 | 418700 |
| 2026-05-15 | -98.91 | $49.78 | 72625 |
| 2026-05-14 | -80.77 | $50.09 | 45917 |
| 2026-05-13 | -82.05 | $50.08 | 31800 |
| 2026-05-12 | -83.33 | $50.07 | 70500 |
| 2026-05-11 | -61.54 | $50.24 | 75600 |
| 2026-05-08 | -50.00 | $50.33 | 56806 |
| 2026-05-07 | -66.67 | $50.20 | 39500 |
| 2026-05-06 | -52.56 | $50.31 | 45600 |
| 2026-05-05 | -80.77 | $50.09 | 61275 |
| 2026-05-04 | -92.31 | $50.00 | 79906 |
| 2026-05-01 | -71.79 | $50.16 | 51146 |
| 2026-04-30 | -62.82 | $50.23 | 298000 |
| 2026-04-29 | -65.38 | $50.21 | 65131 |
| 2026-04-28 | -39.74 | $50.41 | 36315 |
| 2026-04-27 | -33.33 | $50.46 | 61300 |
| 2026-04-24 | -19.00 | $50.53 | 38345 |
| 2026-04-23 | -27.00 | $50.45 | 42334 |
| 2026-04-22 | -20.00 | $50.52 | 75000 |
| 2026-04-21 | -23.00 | $50.49 | 38500 |
| 2026-04-20 | -7.00 | $50.65 | 36903 |
| 2026-04-17 | -5.00 | $50.67 | 43600 |
| 2026-04-16 | -13.10 | $50.45 | 55711 |
| 2026-04-15 | -4.76 | $50.52 | 62100 |
| 2026-04-14 | -9.89 | $50.54 | 266240 |
| 2026-04-13 | -24.18 | $50.41 | 26924 |
| 2026-04-10 | -40.66 | $50.26 | 31619 |
| 2026-04-09 | -32.97 | $50.33 | 51200 |
| 2026-04-08 | -40.59 | $50.32 | 44300 |
| 2026-04-07 | -66.13 | $50.14 | 53339 |
| 2026-04-06 | -69.29 | $50.11 | 53300 |
| 2026-04-02 | -66.14 | $50.15 | 56506 |
| 2026-04-01 | -73.23 | $50.06 | 47034 |
| 2026-03-31 | -66.90 | $50.19 | 57900 |
| 2026-03-30 | -78.52 | $50.04 | 992000 |
| 2026-03-27 | -94.97 | $49.80 | 121418 |
| 2026-03-26 | -100.00 | $49.86 | 97100 |
| 2026-03-25 | -83.71 | $50.19 | 48700 |
| 2026-03-24 | -94.38 | $50.00 | 67929 |
| 2026-03-23 | -90.06 | $50.14 | 61600 |
| 2026-03-20 | -99.42 | $49.98 | 88100 |
| 2026-03-19 | -87.59 | $50.41 | 65700 |
| 2026-03-18 | -89.66 | $50.38 | 33300 |
| 2026-03-17 | -74.48 | $50.60 | 29001 |
| 2026-03-16 | -83.45 | $50.47 | 43400 |
| 2026-03-13 | -98.62 | $50.25 | 136401 |
| 2026-03-12 | -96.35 | $50.36 | 130812 |
| 2026-03-11 | -98.20 | $50.59 | 55211 |
| 2026-03-10 | -87.76 | $50.82 | 55321 |
| 2026-03-09 | -72.45 | $50.97 | 51700 |
| 2026-03-06 | -88.54 | $50.83 | 81746 |
| 2026-03-05 | -86.21 | $50.93 | 36748 |
| 2026-03-04 | -62.11 | $51.09 | 78731 |
| 2026-03-03 | -51.52 | $51.17 | 89500 |
| 2026-03-02 | -42.42 | $51.26 | 78527 |
| 2026-02-27 | -2.02 | $51.66 | 99600 |
| 2026-02-26 | 0.00 | $51.53 | 52900 |
| 2026-02-25 | -8.43 | $51.45 | 52540 |
| 2026-02-24 | -6.02 | $51.47 | 56100 |
| 2026-02-23 | -4.82 | $51.48 | 47918 |
| 2026-02-20 | -10.39 | $51.38 | 51830 |
| 2026-02-19 | -10.39 | $51.38 | 49900 |
| 2026-02-18 | -9.09 | $51.39 | 62500 |
| 2026-02-17 | -2.60 | $51.44 | 50900 |
| 2026-02-13 | -1.33 | $51.43 | 66600 |
| 2026-02-12 | -1.67 | $51.28 | 90500 |
| 2026-02-11 | -22.45 | $51.07 | 70900 |
| 2026-02-10 | -6.12 | $51.15 | 71947 |
| 2026-02-09 | -25.00 | $50.99 | 61600 |
| 2026-02-06 | -30.00 | $50.97 | 73937 |
| 2026-02-05 | -32.50 | $50.96 | 76108 |
| 2026-02-04 | -82.50 | $50.76 | 39200 |
| 2026-02-03 | -77.50 | $50.78 | 77400 |
| 2026-02-02 | -76.32 | $50.80 | 56743 |
| 2026-01-30 | -13.16 | $51.04 | 40000 |
| 2026-01-29 | -13.16 | $51.04 | 70500 |
| 2026-01-28 | -18.42 | $51.02 | 114017 |
| 2026-01-27 | -18.42 | $51.02 | 43407 |
| 2026-01-26 | -15.79 | $51.03 | 43900 |
| 2026-01-23 | -31.58 | $50.97 | 68328 |
| 2026-01-22 | -46.51 | $50.89 | 87136 |
| 2026-01-21 | -48.84 | $50.88 | 84346 |
| 2026-01-20 | -81.40 | $50.74 | 61800 |
| 2026-01-16 | -37.21 | $50.93 | 54500 |
| 2026-01-15 | -13.95 | $51.03 | 39400 |
| 2026-01-14 | -2.33 | $51.08 | 42000 |
| 2026-01-13 | -15.79 | $50.98 | 37513 |
| 2026-01-12 | -26.32 | $50.94 | 48400 |
| 2026-01-09 | -21.05 | $50.96 | 102648 |
| 2026-01-08 | -55.26 | $50.83 | 73410 |
| 2026-01-07 | -31.58 | $50.92 | 59811 |
| 2026-01-06 | -47.37 | $50.86 | 112314 |
| 2026-01-05 | -44.74 | $50.87 | 85934 |
| 2026-01-02 | -73.68 | $50.76 | 51149 |
| 2025-12-31 | -71.79 | $50.77 | 31100 |
| 2025-12-30 | -43.59 | $50.88 | 36400 |
| 2025-12-29 | -33.33 | $50.92 | 49600 |
| 2025-12-26 | -71.83 | $50.86 | 76100 |
| 2025-12-24 | -72.22 | $50.86 | 63444 |
| 2025-12-23 | -88.89 | $50.74 | 64012 |
| 2025-12-22 | -91.43 | $50.74 | 90000 |
| 2025-12-19 | -85.71 | $50.78 | 65631 |
| 2025-12-18 | -50.00 | $51.03 | 113400 |
| 2025-12-17 | -65.71 | $50.92 | 79113 |
| 2025-12-16 | -64.29 | $50.93 | 83600 |
| 2025-12-15 | -77.14 | $50.84 | 94600 |
| 2025-12-12 | -82.86 | $50.80 | 64000 |
| 2025-12-11 | -67.14 | $50.91 | 95415 |
| 2025-12-10 | -70.00 | $50.89 | 125800 |
| 2025-12-09 | -90.00 | $50.75 | 80400 |
| 2025-12-08 | -95.71 | $50.71 | 246300 |
| 2025-12-05 | -91.07 | $50.87 | 3.0M |
| 2025-12-04 | -90.20 | $50.92 | 40630 |
| 2025-12-03 | -63.64 | $51.03 | 60000 |
| 2025-12-02 | -80.00 | $50.94 | 40828 |
| 2025-12-01 | -85.45 | $50.91 | 65700 |
| 2025-11-28 | -9.09 | $51.33 | 31500 |
| 2025-11-26 | 0.00 | $51.38 | 74500 |
| 2025-11-25 | -32.05 | $51.36 | 84700 |
| 2025-11-24 | -50.00 | $51.22 | 113533 |
| 2025-11-21 | -61.54 | $51.13 | 100300 |
| 2025-11-20 | -78.21 | $51.00 | 101628 |
| 2025-11-19 | -87.18 | $50.93 | 167426 |
| 2025-11-18 | -83.33 | $50.96 | 49010 |
| 2025-11-17 | -88.46 | $50.92 | 53400 |
| 2025-11-14 | -89.74 | $50.91 | 67803 |
| 2025-11-13 | -78.21 | $51.00 | 70500 |
| 2025-11-12 | -62.82 | $51.12 | 39237 |
| 2025-11-11 | -57.69 | $51.16 | 48528 |
| 2025-11-10 | -75.64 | $51.02 | 66200 |
| 2025-11-07 | -75.64 | $51.02 | 64100 |
| 2025-11-06 | -73.08 | $51.04 | 111000 |
| 2025-11-05 | -96.20 | $50.85 | 71613 |
| 2025-11-04 | -77.22 | $51.00 | 100000 |
| 2025-11-03 | -84.81 | $50.94 | 129235 |
| 2025-10-31 | -48.75 | $51.22 | 110000 |
| 2025-10-30 | -46.25 | $51.24 | 115748 |
| 2025-10-29 | -31.25 | $51.36 | 97000 |
| 2025-10-28 | -1.25 | $51.60 | 61600 |
| 2025-10-27 | -3.85 | $51.56 | 92300 |
| 2025-10-24 | -12.82 | $51.49 | 71600 |
| 2025-10-23 | -20.51 | $51.43 | 122900 |
| 2025-10-22 | -5.13 | $51.55 | 142611 |
| 2025-10-21 | -3.85 | $51.56 | 71300 |
| 2025-10-20 | -1.52 | $51.46 | 66400 |
| 2025-10-17 | -11.86 | $51.33 | 71302 |
| 2025-10-16 | -5.08 | $51.37 | 69843 |
| 2025-10-15 | -17.02 | $51.20 | 39146 |
| 2025-10-14 | -37.70 | $51.19 | 18373 |
| 2025-10-13 | -55.74 | $51.08 | 17600 |
| 2025-10-10 | -62.30 | $51.04 | 20707 |
| 2025-10-09 | -85.25 | $50.90 | 32700 |
| 2025-10-08 | -80.33 | $50.93 | 31218 |
| 2025-10-07 | -83.61 | $50.91 | 12019 |
| 2025-10-06 | -95.08 | $50.84 | 45232 |
| 2025-10-03 | -78.69 | $50.94 | 38704 |
| 2025-10-02 | -75.41 | $50.96 | 17500 |
| 2025-10-01 | -56.98 | $50.93 | 44800 |
| 2025-09-30 | -41.75 | $50.99 | 49700 |
| 2025-09-29 | -38.74 | $50.99 | 22508 |
| 2025-09-26 | -48.65 | $50.88 | 27500 |
| 2025-09-25 | -47.75 | $50.89 | 37700 |
| 2025-09-24 | -43.24 | $50.94 | 25427 |
| 2025-09-23 | -35.14 | $51.03 | 58631 |
| 2025-09-22 | -43.24 | $50.94 | 21900 |
| 2025-09-19 | -36.94 | $51.01 | 30931 |
| 2025-09-18 | -34.19 | $51.02 | 106400 |
| 2025-09-17 | -17.95 | $51.21 | 89226 |
| 2025-09-16 | -2.80 | $51.29 | 80149 |
| 2025-09-15 | -1.92 | $51.27 | 202433 |
| 2025-09-12 | -14.42 | $51.14 | 271200 |
| 2025-09-11 | -6.73 | $51.22 | 203000 |
| 2025-09-10 | -6.52 | $51.11 | 94300 |
| 2025-09-09 | -10.23 | $51.04 | 96600 |
| 2025-09-08 | 0.00 | $51.13 | 73600 |
| 2025-09-05 | -5.33 | $50.96 | 79500 |
| 2025-09-04 | -2.04 | $50.73 | 122900 |
| 2025-09-03 | -43.75 | $50.52 | 51100 |
| 2025-09-02 | -68.75 | $50.40 | 65842 |
| 2025-08-29 | -6.25 | $50.70 | 64121 |
| 2025-08-28 | -1.54 | $50.72 | 10613 |
| 2025-08-27 | -1.79 | $50.63 | 10120 |
| 2025-08-26 | -1.85 | $50.61 | 20000 |
| 2025-08-25 | -6.00 | $50.55 | 6400 |
| 2025-08-22 | -5.66 | $50.55 | 13523 |
| 2025-08-21 | -53.70 | $50.29 | 24200 |
| 2025-08-20 | -29.51 | $50.40 | 27900 |
| 2025-08-19 | -31.15 | $50.39 | 30712 |
| 2025-08-18 | -39.34 | $50.34 | 20500 |
| 2025-08-15 | -32.79 | $50.38 | 17539 |
| 2025-08-14 | -16.42 | $50.47 | 38601 |
| 2025-08-13 | -1.39 | $50.57 | 22000 |
| 2025-08-12 | -17.39 | $50.36 | 18500 |
| 2025-08-11 | -17.39 | $50.36 | 27600 |
| 2025-08-08 | -20.65 | $50.33 | 14900 |
| 2025-08-07 | -7.61 | $50.45 | 29732 |
| 2025-08-06 | -5.43 | $50.47 | 28636 |
| 2025-08-05 | 0.00 | $50.52 | 16500 |
| 2025-08-04 | -2.30 | $50.45 | 73548 |
| 2025-08-01 | -5.88 | $50.24 | 25901 |
| 2025-07-31 | -14.71 | $50.18 | 13217 |
| 2025-07-30 | -13.24 | $50.19 | 21943 |
| 2025-07-29 | -1.45 | $50.28 | 15400 |
| 2025-07-28 | -47.92 | $50.10 | 30300 |
| 2025-07-25 | -43.75 | $50.14 | 48800 |
| 2025-07-24 | -51.04 | $50.07 | 28847 |
| 2025-07-23 | -46.88 | $50.11 | 11000 |
| 2025-07-22 | -42.71 | $50.15 | 32300 |
| 2025-07-21 | -50.00 | $50.08 | 19827 |
| 2025-07-18 | -63.54 | $49.95 | 20328 |
| 2025-07-17 | -70.83 | $49.88 | 11744 |
| 2025-07-16 | -87.50 | $49.72 | 106618 |
| 2025-07-15 | -89.41 | $49.80 | 35724 |
| 2025-07-14 | -72.94 | $49.94 | 35425 |
| 2025-07-11 | -71.76 | $49.95 | 58300 |
| 2025-07-10 | -54.02 | $50.09 | 26438 |
| 2025-07-09 | -51.55 | $50.06 | 23308 |
| 2025-07-08 | -53.98 | $49.95 | 37704 |
| 2025-07-07 | -46.90 | $50.03 | 153700 |
| 2025-07-03 | -37.17 | $50.14 | 61315 |
| 2025-07-02 | -29.20 | $50.23 | 49600 |
| 2025-07-01 | -25.66 | $50.27 | 373300 |
| 2025-06-30 | -1.75 | $50.54 | 22900 |
| 2025-06-27 | -6.86 | $50.37 | 21435 |
| 2025-06-26 | -1.02 | $50.39 | 47000 |
| 2025-06-25 | 0.00 | $50.27 | 19500 |
| 2025-06-24 | -2.60 | $50.17 | 18000 |
| 2025-06-23 | -10.47 | $50.04 | 32800 |
| 2025-06-20 | -3.66 | $49.93 | 13400 |
| 2025-06-18 | -13.41 | $49.85 | 22300 |
| 2025-06-17 | -17.07 | $49.82 | 9142 |
| 2025-06-16 | -30.49 | $49.71 | 12700 |
| 2025-06-13 | -17.07 | $49.82 | 17217 |
| 2025-06-12 | -3.66 | $49.93 | 30200 |
| 2025-06-11 | -7.04 | $49.80 | 25100 |
| 2025-06-10 | -29.58 | $49.64 | 21929 |
| 2025-06-09 | -47.89 | $49.51 | 26103 |
| 2025-06-06 | -50.70 | $49.49 | 79419 |
| 2025-06-05 | -15.49 | $49.74 | 83714 |
| 2025-06-04 | -4.35 | $49.80 | 46400 |
| 2025-06-03 | -47.06 | $49.50 | 60815 |
| 2025-06-02 | -51.47 | $49.47 | 44400 |
| 2025-05-30 | -4.41 | $49.79 | 58238 |
| 2025-05-29 | -32.18 | $49.73 | 122919 |
| 2025-05-28 | -61.17 | $49.54 | 43000 |
| 2025-05-27 | -51.82 | $49.67 | 32200 |
| 2025-05-23 | -83.64 | $49.32 | 28900 |
| 2025-05-22 | -85.45 | $49.30 | 38426 |
| 2025-05-21 | -96.12 | $49.25 | 26002 |
| 2025-05-20 | -74.47 | $49.54 | 71000 |
| 2025-05-19 | -68.42 | $49.59 | 28213 |
| 2025-05-16 | -56.73 | $49.65 | 40322 |
| 2025-05-15 | -71.15 | $49.50 | 23900 |
| 2025-05-14 | -89.42 | $49.31 | 15300 |
| 2025-05-13 | -78.85 | $49.42 | 31900 |
| 2025-05-12 | -63.48 | $49.51 | 24931 |
| 2025-05-09 | -38.18 | $49.61 | 22014 |
| 2025-05-08 | -38.18 | $49.61 | 16500 |
| 2025-05-07 | -27.27 | $49.79 | 9600 |
| 2025-05-06 | -38.18 | $49.61 | 13300 |
| 2025-05-05 | -46.20 | $49.51 | 14917 |
| 2025-05-02 | -51.20 | $49.61 | 49137 |
| 2025-05-01 | -40.19 | $49.84 | 17132 |
| 2025-04-30 | -29.19 | $50.07 | 314500 |
| 2025-04-29 | -23.92 | $50.18 | 12920 |
| 2025-04-28 | -30.62 | $50.04 | 23700 |
| 2025-04-25 | -31.58 | $50.02 | 16626 |
| 2025-04-24 | -46.41 | $49.71 | 26731 |
| 2025-04-23 | -57.89 | $49.47 | 194617 |
| 2025-04-22 | -65.07 | $49.32 | 27720 |
| 2025-04-21 | -70.81 | $49.20 | 22300 |
| 2025-04-17 | -59.81 | $49.43 | 23234 |
| 2025-04-16 | -58.85 | $49.45 | 18021 |
| 2025-04-15 | -66.03 | $49.30 | 13917 |
| 2025-04-14 | -70.33 | $49.21 | 21300 |
| 2025-04-11 | -81.82 | $48.97 | 19238 |
| 2025-04-10 | -85.39 | $49.16 | 27336 |
| 2025-04-09 | -55.06 | $49.70 | 59500 |
| 2025-04-08 | -100.00 | $49.44 | 36500 |
| 2025-04-07 | -90.24 | $49.94 | 36100 |
| 2025-04-04 | -38.36 | $50.40 | 57000 |
| 2025-04-03 | -17.54 | $50.42 | 33821 |
| 2025-04-02 | -51.85 | $50.21 | 8900 |
| 2025-04-01 | -48.15 | $50.23 | 10700 |
| 2025-03-31 | -34.92 | $50.36 | 8614 |
| 2025-03-28 | -58.73 | $50.21 | 28038 |
| 2025-03-27 | -92.19 | $50.00 | 14536 |
| 2025-03-26 | -82.81 | $50.06 | 21500 |
| 2025-03-25 | -71.88 | $50.13 | 16300 |
| 2025-03-24 | -76.56 | $50.10 | 10800 |
| 2025-03-21 | -50.00 | $50.27 | 5130 |
| 2025-03-20 | -34.25 | $50.34 | 28700 |
| 2025-03-19 | -37.21 | $50.27 | 6815 |
| 2025-03-18 | -38.84 | $50.19 | 25400 |
| 2025-03-17 | -47.57 | $50.10 | 23000 |
| 2025-03-14 | -50.49 | $50.07 | 59200 |
| 2025-03-13 | -35.78 | $50.20 | 32400 |
| 2025-03-12 | -40.15 | $50.06 | 23700 |
| 2025-03-11 | -33.33 | $50.15 | 27116 |
| 2025-03-10 | -20.45 | $50.32 | 7709 |
| 2025-03-07 | -34.85 | $50.13 | 10305 |
| 2025-03-06 | -31.82 | $50.17 | 16022 |
| 2025-03-05 | -27.27 | $50.23 | 17900 |
| 2025-03-04 | -15.91 | $50.38 | 12515 |
| 2025-03-03 | -6.06 | $50.51 | 11900 |
| 2025-02-28 | -3.03 | $50.55 | 13900 |
| 2025-02-27 | -9.02 | $50.38 | 22600 |
| 2025-02-26 | 0.00 | $50.49 | 13700 |
| 2025-02-25 | -3.64 | $50.33 | 23409 |
| 2025-02-24 | -2.35 | $50.10 | 33300 |
| 2025-02-21 | -5.26 | $49.99 | 16914 |
| 2025-02-20 | -23.88 | $49.78 | 14228 |
| 2025-02-19 | -40.30 | $49.67 | 14900 |
| 2025-02-18 | -44.78 | $49.64 | 25623 |
| 2025-02-14 | -14.93 | $49.84 | 24144 |
| 2025-02-13 | -41.67 | $49.64 | 25011 |
| 2025-02-12 | -66.67 | $49.36 | 241400 |
| 2025-02-11 | -28.21 | $49.61 | 42743 |
| 2025-02-10 | -24.79 | $49.65 | 22600 |
| 2025-02-07 | -18.80 | $49.72 | 29944 |
| 2025-02-06 | -4.27 | $49.89 | 271000 |
| 2025-02-05 | -4.27 | $49.89 | 25200 |
| 2025-02-04 | -18.52 | $49.65 | 20622 |
| 2025-02-03 | -27.78 | $49.55 | 20300 |
| 2025-01-31 | -12.96 | $49.71 | 8928 |
| 2025-01-30 | -6.48 | $49.78 | 13600 |
| 2025-01-29 | -6.80 | $49.73 | 5400 |
| 2025-01-28 | -1.01 | $49.75 | 7203 |
| 2025-01-27 | -1.02 | $49.74 | 12400 |
| 2025-01-24 | -12.50 | $49.47 | 29100 |
| 2025-01-23 | -17.50 | $49.43 | 14200 |
| 2025-01-22 | -6.25 | $49.52 | 8900 |
| 2025-01-21 | -1.25 | $49.56 | 7640 |
| 2025-01-17 | -41.07 | $49.43 | 20011 |
| 2025-01-16 | -47.15 | $49.42 | 2524 |
| 2025-01-15 | -67.39 | $49.22 | 10200 |
| 2025-01-14 | -95.65 | $48.83 | 11142 |
| 2025-01-13 | -97.50 | $48.81 | 98049 |
| 2025-01-10 | -98.31 | $48.88 | 12918 |
| 2025-01-08 | -92.07 | $49.12 | 74400 |
| 2025-01-07 | -100.00 | $49.11 | 31900 |
| 2025-01-06 | -89.94 | $49.28 | 13900 |
| 2025-01-03 | -88.76 | $49.30 | 11300 |
| 2025-01-02 | -84.62 | $49.37 | 8500 |
| 2024-12-31 | -87.57 | $49.32 | 13000 |
| 2024-12-30 | -86.85 | $49.39 | 137833 |
| 2024-12-27 | -93.90 | $49.24 | 27330 |
| 2024-12-26 | -90.14 | $49.32 | 79800 |
| 2024-12-24 | -92.96 | $49.26 | 6900 |
| 2024-12-23 | -96.17 | $49.23 | 37900 |
| 2024-12-20 | -88.04 | $49.40 | 42429 |
| 2024-12-19 | -95.69 | $49.24 | 7446 |
| 2024-12-18 | -97.74 | $49.51 | 136206 |
| 2024-12-17 | -98.44 | $49.98 | 32000 |
| 2024-12-16 | -95.97 | $50.05 | 63700 |
| 2024-12-13 | -96.77 | $50.04 | 19600 |
| 2024-12-12 | -79.84 | $50.25 | 17123 |
| 2024-12-11 | -64.52 | $50.44 | 4100 |
| 2024-12-10 | -55.65 | $50.55 | 4700 |
| 2024-12-09 | -45.16 | $50.68 | 13400 |
| 2024-12-06 | -37.90 | $50.77 | 5444 |
| 2024-12-05 | -45.97 | $50.67 | 16216 |
| 2024-12-04 | -47.58 | $50.65 | 9900 |
| 2024-12-03 | -60.48 | $50.49 | 7300 |
| 2024-12-02 | -53.23 | $50.58 | 7200 |
| 2024-11-29 | -3.88 | $50.99 | 3000 |
| 2024-11-27 | -14.29 | $50.78 | 8000 |
| 2024-11-26 | -21.95 | $50.64 | 5100 |
| 2024-11-25 | -14.63 | $50.70 | 10100 |
| 2024-11-22 | -69.51 | $50.25 | 7400 |
| 2024-11-21 | -73.86 | $50.23 | 6300 |
| 2024-11-20 | -73.86 | $50.23 | 2617 |
| 2024-11-19 | -68.18 | $50.28 | 14100 |
| 2024-11-18 | -77.17 | $50.21 | 6800 |
| 2024-11-15 | -84.00 | $50.16 | 36937 |
| 2024-11-14 | -88.00 | $50.18 | 7825 |
| 2024-11-13 | -86.40 | $50.20 | 5500 |
| 2024-11-12 | -85.52 | $50.24 | 6700 |
| 2024-11-11 | -67.59 | $50.50 | 18500 |
| 2024-11-08 | -64.14 | $50.55 | 24300 |
| 2024-11-07 | -66.90 | $50.51 | 7949 |
| 2024-11-06 | -90.34 | $50.17 | 9616 |
| 2024-11-05 | -76.12 | $50.46 | 10719 |
| 2024-11-04 | -82.84 | $50.37 | 3248 |
| 2024-11-01 | -100.00 | $50.14 | 50603 |
| 2024-10-31 | -87.50 | $50.57 | 5900 |
| 2024-10-30 | -87.59 | $50.61 | 3401 |
| 2024-10-29 | -86.36 | $50.64 | 13034 |
| 2024-10-28 | -96.79 | $50.63 | 3527 |
| 2024-10-25 | -98.14 | $50.70 | 3000 |
| 2024-10-24 | -91.02 | $50.82 | 4925 |
| 2024-10-23 | -95.81 | $50.74 | 8837 |
| 2024-10-22 | -96.05 | $50.88 | 6500 |
| 2024-10-21 | -100.00 | $50.90 | 21038 |
| 2024-10-18 | -89.84 | $51.20 | 6000 |
| 2024-10-17 | -87.69 | $51.23 | 7300 |
| 2024-10-16 | -71.54 | $51.44 | 8200 |
| 2024-10-15 | -79.87 | $51.37 | 3700 |
| 2024-10-14 | -94.77 | $51.15 | 1200 |
| 2024-10-11 | -93.88 | $51.22 | 15320 |
| 2024-10-10 | -91.84 | $51.25 | 6100 |
| 2024-10-09 | -99.27 | $51.24 | 6024 |
| 2024-10-08 | -90.51 | $51.36 | 18400 |
| 2024-10-07 | -97.73 | $51.31 | 10839 |
| 2024-10-04 | -95.80 | $51.46 | 9000 |
| 2024-10-03 | -100.00 | $51.82 | 6035 |
| 2024-10-02 | -88.89 | $51.96 | 4600 |
| 2024-10-01 | -65.06 | $52.06 | 3500 |
| 2024-09-30 | -44.94 | $52.20 | 13400 |
| 2024-09-27 | -37.08 | $52.27 | 7000 |
| 2024-09-26 | -56.18 | $52.10 | 42918 |
| 2024-09-25 | -49.44 | $52.16 | 2200 |
| 2024-09-24 | -32.58 | $52.31 | 27200 |
| 2024-09-23 | -33.71 | $52.30 | 34500 |
| 2024-09-20 | -30.34 | $52.33 | 5300 |
| 2024-09-19 | -32.58 | $52.31 | 7815 |
| 2024-09-18 | -28.09 | $52.35 | 9400 |
| 2024-09-17 | -11.24 | $52.50 | 7825 |
| 2024-09-16 | -2.15 | $52.57 | 12800 |
| 2024-09-13 | -3.33 | $52.42 | 3714 |
| 2024-09-12 | -8.60 | $52.31 | 10200 |
| 2024-09-11 | -2.15 | $52.37 | 5700 |
| 2024-09-10 | -2.25 | $52.33 | 12323 |
| 2024-09-09 | -5.81 | $52.20 | 11400 |
| 2024-09-06 | -7.53 | $52.18 | 10726 |
| 2024-09-05 | -3.96 | $52.06 | 197441 |
| 2024-09-04 | -13.86 | $51.96 | 13227 |
| 2024-09-03 | -36.63 | $51.73 | 3900 |
| 2024-08-30 | -37.62 | $51.72 | 6619 |
| 2024-08-29 | -23.76 | $51.86 | 8640 |
| 2024-08-28 | -16.83 | $51.93 | 9926 |
| 2024-08-27 | -6.96 | $52.02 | 9600 |
| 2024-08-26 | -9.38 | $51.98 | 7717 |
| 2024-08-23 | -9.38 | $51.97 | 6200 |
| 2024-08-22 | -21.74 | $51.79 | 4100 |
| 2024-08-21 | -5.16 | $52.01 | 31700 |
| 2024-08-20 | -11.84 | $51.86 | 12800 |
| 2024-08-19 | -21.05 | $51.72 | 4217 |
| 2024-08-16 | -26.32 | $51.64 | 2208 |
| 2024-08-15 | -28.95 | $51.60 | 6100 |
| 2024-08-14 | -17.76 | $51.77 | 12900 |
| 2024-08-13 | -25.66 | $51.65 | 3000 |
| 2024-08-12 | -39.47 | $51.44 | 6346 |
| 2024-08-09 | -46.05 | $51.34 | 3300 |
| 2024-08-08 | -57.24 | $51.17 | 9505 |
| 2024-08-07 | -53.29 | $51.23 | 10700 |
| 2024-08-06 | -38.15 | $51.38 | 20449 |
| 2024-08-05 | -16.29 | $51.75 | 20000 |
| 2024-08-02 | 0.00 | $51.74 | 4700 |
| 2024-08-01 | -2.94 | $51.20 | 10647 |
| 2024-07-31 | -4.31 | $51.15 | 8237 |
| 2024-07-30 | -1.67 | $50.93 | 28509 |
| 2024-07-29 | -5.43 | $50.86 | 7123 |
| 2024-07-26 | -10.94 | $50.78 | 4500 |
| 2024-07-25 | -28.13 | $50.56 | 2800 |
| 2024-07-24 | -31.25 | $50.52 | 7949 |
| 2024-07-23 | -21.09 | $50.65 | 12300 |
| 2024-07-22 | -21.88 | $50.64 | 5600 |
| 2024-07-19 | -21.88 | $50.64 | 11342 |
| 2024-07-18 | -10.94 | $50.78 | 9900 |
| 2024-07-17 | -0.78 | $50.91 | 2603 |
| 2024-07-16 | -0.81 | $50.87 | 9528 |
| 2024-07-15 | -9.01 | $50.65 | 8949 |
| 2024-07-12 | 0.00 | $50.75 | 5114 |
| 2024-07-11 | -7.48 | $50.63 | 10900 |
| 2024-07-10 | -23.16 | $50.37 | 4846 |
| 2024-07-09 | -29.47 | $50.31 | 11741 |
| 2024-07-08 | -23.16 | $50.37 | 5300 |
| 2024-07-05 | -26.32 | $50.34 | 5515 |
| 2024-07-03 | -56.84 | $50.05 | 1546 |
| 2024-07-02 | -82.11 | $49.81 | 848 |
| 2024-07-01 | -97.89 | $49.66 | 34900 |
| 2024-06-28 | -53.75 | $50.16 | 11229 |
| 2024-06-27 | -20.41 | $50.39 | 21400 |
| 2024-06-26 | -25.69 | $50.31 | 7700 |
| 2024-06-25 | -1.83 | $50.57 | 5300 |
| 2024-06-24 | -5.50 | $50.53 | 4010 |
| 2024-06-21 | -9.17 | $50.49 | 1100 |
| 2024-06-20 | -10.09 | $50.48 | 500 |
| 2024-06-18 | -2.75 | $50.56 | 12900 |
| 2024-06-17 | -20.18 | $50.37 | 4722 |
| 2024-06-14 | -3.67 | $50.55 | 3900 |
| 2024-06-13 | -2.00 | $50.48 | 6931 |
| 2024-06-12 | -18.95 | $50.27 | 7100 |
| 2024-06-11 | -39.08 | $50.03 | 200 |
| 2024-06-10 | -63.22 | $49.82 | 5900 |
| 2024-06-07 | -51.72 | $49.92 | 6200 |
| 2024-06-06 | -4.60 | $50.33 | 3413 |
| 2024-06-05 | 0.00 | $50.30 | 6414 |
| 2024-06-04 | -14.47 | $50.15 | 2100 |
| 2024-06-03 | -36.84 | $49.98 | 3200 |
| 2024-05-31 | -46.05 | $49.91 | 33200 |
| 2024-05-30 | -50.47 | $49.72 | 3400 |
| 2024-05-29 | -61.74 | $49.55 | 4025 |
| 2024-05-28 | -42.61 | $49.77 | 13235 |
| 2024-05-24 | -30.43 | $49.91 | 5813 |
| 2024-05-23 | -35.65 | $49.85 | 3700 |
| 2024-05-22 | -21.74 | $50.01 | 4700 |
| 2024-05-21 | -13.04 | $50.11 | 10300 |
| 2024-05-20 | -22.61 | $50.00 | 1743 |
| 2024-05-17 | -18.26 | $50.05 | 1938 |
| 2024-05-16 | -6.96 | $50.18 | 10712 |
| 2024-05-15 | 0.00 | $50.26 | 14800 |
| 2024-05-14 | -1.20 | $49.93 | 5400 |
| 2024-05-13 | -15.48 | $49.79 | 5000 |
| 2024-05-10 | -17.86 | $49.77 | 6115 |
| 2024-05-09 | -3.57 | $49.89 | 6413 |
| 2024-05-08 | -16.67 | $49.78 | 6838 |
| 2024-05-07 | -7.14 | $49.86 | 11500 |
| 2024-05-06 | -34.91 | $49.77 | 8900 |
| 2024-05-03 | -42.45 | $49.69 | 6100 |
| 2024-05-02 | -65.09 | $49.45 | 7200 |
| 2024-05-01 | -88.39 | $49.21 | 14100 |
| 2024-04-30 | -84.82 | $49.25 | 7300 |
| 2024-04-29 | -67.86 | $49.44 | 2100 |
| 2024-04-26 | -82.03 | $49.31 | 12722 |
| 2024-04-25 | -94.48 | $49.17 | 6000 |
| 2024-04-24 | -82.21 | $49.37 | 6939 |
| 2024-04-23 | -74.85 | $49.49 | 1946 |
| 2024-04-22 | -81.60 | $49.38 | 4700 |
| 2024-04-19 | -84.05 | $49.34 | 5400 |
| 2024-04-18 | -88.96 | $49.26 | 11300 |
| 2024-04-17 | -80.98 | $49.39 | 3702 |
| 2024-04-16 | -95.71 | $49.15 | 9900 |
| 2024-04-15 | -98.60 | $49.30 | 6300 |
| 2024-04-12 | -82.58 | $49.62 | 4700 |
| 2024-04-11 | -92.42 | $49.49 | 15600 |
| 2024-04-10 | -98.35 | $49.52 | 5900 |
| 2024-04-09 | -70.93 | $50.10 | 4214 |
| 2024-04-08 | -89.47 | $49.95 | 8545 |
| 2024-04-05 | -96.59 | $49.95 | 9636 |
| 2024-04-04 | -68.18 | $50.20 | 6200 |
| 2024-04-03 | -78.41 | $50.11 | 2831 |
| 2024-04-02 | -81.82 | $50.08 | 3000 |
| 2024-04-01 | -90.67 | $50.12 | 7800 |
| 2024-03-28 | -20.55 | $50.65 | 14900 |
| 2024-03-27 | -13.70 | $50.70 | 3200 |
| 2024-03-26 | -30.14 | $50.58 | 3700 |
| 2024-03-25 | -38.36 | $50.52 | 4345 |
| 2024-03-22 | -31.51 | $50.57 | 1809 |
| 2024-03-21 | -50.68 | $50.43 | 5400 |
| 2024-03-20 | -51.35 | $50.42 | 3516 |
| 2024-03-19 | -70.27 | $50.28 | 5000 |
| 2024-03-18 | -82.43 | $50.19 | 1000 |
| 2024-03-15 | -74.32 | $50.25 | 1800 |
| 2024-03-14 | -75.68 | $50.24 | 12327 |
| 2024-03-13 | -29.49 | $50.57 | 3418 |
| 2024-03-12 | -24.05 | $50.61 | 2400 |
| 2024-03-11 | -8.86 | $50.73 | 3600 |
| 2024-03-08 | -2.53 | $50.78 | 2230 |
| 2024-03-07 | -1.43 | $50.70 | 4937 |
| 2024-03-06 | -18.67 | $50.62 | 8621 |
| 2024-03-05 | -33.33 | $50.51 | 4723 |
| 2024-03-04 | -66.67 | $50.26 | 2300 |
| 2024-03-01 | -63.83 | $50.35 | 6200 |
| 2024-02-29 | -75.89 | $50.35 | 4336 |
| 2024-02-28 | -82.27 | $50.26 | 333 |
| 2024-02-27 | -89.36 | $50.16 | 200200 |
| 2024-02-26 | -83.69 | $50.24 | 1600 |
| 2024-02-23 | -73.05 | $50.39 | 4900 |
| 2024-02-22 | -91.49 | $50.13 | 3434 |
| 2024-02-21 | -95.04 | $50.08 | 4532 |
| 2024-02-20 | -82.98 | $50.25 | 8948 |
| 2024-02-16 | -87.23 | $50.19 | 5100 |
| 2024-02-15 | -77.31 | $50.33 | 4119 |
| 2024-02-14 | -87.23 | $50.19 | 5900 |
| 2024-02-13 | -100.00 | $50.01 | 5012 |
| 2024-02-12 | -89.62 | $50.47 | 4500 |
| 2024-02-09 | -97.12 | $50.41 | 1900 |
| 2024-02-08 | -93.00 | $50.49 | 8126 |
| 2024-02-07 | -77.00 | $50.65 | 4400 |
| 2024-02-06 | -71.00 | $50.71 | 1606 |
| 2024-02-05 | -96.00 | $50.46 | 8700 |
| 2024-02-02 | -58.70 | $50.88 | 6100 |
| 2024-02-01 | -11.96 | $51.31 | 2804 |
| 2024-01-31 | -12.66 | $51.19 | 3000 |
| 2024-01-30 | -33.33 | $51.02 | 9300 |
| 2024-01-29 | -54.08 | $50.95 | 3925 |
| 2024-01-26 | -78.50 | $50.73 | 1500 |
| 2024-01-25 | -75.70 | $50.76 | 5218 |
| 2024-01-24 | -95.33 | $50.55 | 1946 |
| 2024-01-23 | -86.92 | $50.64 | 4800 |
| 2024-01-22 | -75.70 | $50.76 | 5500 |
| 2024-01-19 | -86.92 | $50.64 | 6421 |
| 2024-01-18 | -98.96 | $50.62 | 1800 |
| 2024-01-17 | -88.42 | $50.73 | 8503 |
| 2024-01-16 | -80.95 | $50.89 | 20820 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.35
2026-07-17
Close Price
$49.89
Vol: 51600Average Directional Index - Detailed Analysis
Minimum
5.01
Average
23.05
Maximum
71.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.35 | $49.89 | 51600 |
| 2026-07-16 | 16.39 | $49.86 | 44809 |
| 2026-07-15 | 16.17 | $49.88 | 56300 |
| 2026-07-14 | 16.02 | $49.77 | 68800 |
| 2026-07-13 | 15.61 | $49.66 | 57322 |
| 2026-07-10 | 15.00 | $49.84 | 110400 |
| 2026-07-09 | 14.67 | $49.88 | 52800 |
| 2026-07-08 | 14.38 | $49.82 | 76200 |
| 2026-07-07 | 13.79 | $49.92 | 65826 |
| 2026-07-06 | 13.49 | $50.12 | 50186 |
| 2026-07-02 | 13.54 | $50.08 | 40700 |
| 2026-07-01 | 13.53 | $50.03 | 43400 |
| 2026-06-30 | 13.49 | $50.33 | 49400 |
| 2026-06-29 | 14.13 | $50.53 | 63621 |
| 2026-06-26 | 14.33 | $50.49 | 113600 |
| 2026-06-25 | 14.53 | $50.43 | 58400 |
| 2026-06-24 | 14.90 | $50.40 | 40300 |
| 2026-06-23 | 15.49 | $50.18 | 47251 |
| 2026-06-22 | 15.97 | $50.14 | 28000 |
| 2026-06-18 | 16.32 | $50.24 | 38725 |
| 2026-06-17 | 16.98 | $50.15 | 93400 |
| 2026-06-16 | 17.68 | $50.31 | 75305 |
| 2026-06-15 | 18.49 | $50.22 | 59300 |
| 2026-06-12 | 19.45 | $50.18 | 57618 |
| 2026-06-11 | 20.11 | $50.20 | 81846 |
| 2026-06-10 | 20.80 | $49.94 | 61233 |
| 2026-06-09 | 20.93 | $49.96 | 82600 |
| 2026-06-08 | 20.97 | $49.89 | 72100 |
| 2026-06-05 | 20.95 | $49.91 | 48500 |
| 2026-06-04 | 20.99 | $50.12 | 65700 |
| 2026-06-03 | 21.41 | $50.06 | 47500 |
| 2026-06-02 | 21.68 | $50.16 | 62100 |
| 2026-06-01 | 22.19 | $50.12 | 153135 |
| 2026-05-29 | 22.55 | $50.31 | 73511 |
| 2026-05-28 | 23.62 | $50.29 | 1.6M |
| 2026-05-27 | 24.75 | $50.17 | 25848 |
| 2026-05-26 | 25.50 | $50.12 | 45249 |
| 2026-05-22 | 26.09 | $49.97 | 28763 |
| 2026-05-21 | 26.29 | $49.91 | 50573 |
| 2026-05-20 | 26.21 | $49.84 | 564200 |
| 2026-05-19 | 26.08 | $49.57 | 80215 |
| 2026-05-18 | 25.03 | $49.75 | 418700 |
| 2026-05-15 | 24.14 | $49.78 | 72625 |
| 2026-05-14 | 23.40 | $50.09 | 45917 |
| 2026-05-13 | 23.20 | $50.08 | 31800 |
| 2026-05-12 | 22.62 | $50.07 | 70500 |
| 2026-05-11 | 22.05 | $50.24 | 75600 |
| 2026-05-08 | 21.81 | $50.33 | 56806 |
| 2026-05-07 | 21.74 | $50.20 | 39500 |
| 2026-05-06 | 21.68 | $50.31 | 45600 |
| 2026-05-05 | 21.76 | $50.09 | 61275 |
| 2026-05-04 | 21.13 | $50.00 | 79906 |
| 2026-05-01 | 20.39 | $50.16 | 51146 |
| 2026-04-30 | 19.92 | $50.23 | 298000 |
| 2026-04-29 | 19.70 | $50.21 | 65131 |
| 2026-04-28 | 19.48 | $50.41 | 36315 |
| 2026-04-27 | 19.65 | $50.46 | 61300 |
| 2026-04-24 | 19.96 | $50.53 | 38345 |
| 2026-04-23 | 20.33 | $50.45 | 42334 |
| 2026-04-22 | 20.73 | $50.52 | 75000 |
| 2026-04-21 | 21.45 | $50.49 | 38500 |
| 2026-04-20 | 22.21 | $50.65 | 36903 |
| 2026-04-17 | 23.31 | $50.67 | 43600 |
| 2026-04-16 | 24.48 | $50.45 | 55711 |
| 2026-04-15 | 25.31 | $50.52 | 62100 |
| 2026-04-14 | 26.09 | $50.54 | 266240 |
| 2026-04-13 | 26.92 | $50.41 | 26924 |
| 2026-04-10 | 27.43 | $50.26 | 31619 |
| 2026-04-09 | 27.80 | $50.33 | 51200 |
| 2026-04-08 | 28.20 | $50.32 | 44300 |
| 2026-04-07 | 28.64 | $50.14 | 53339 |
| 2026-04-06 | 28.24 | $50.11 | 53300 |
| 2026-04-02 | 28.02 | $50.15 | 56506 |
| 2026-04-01 | 27.77 | $50.06 | 47034 |
| 2026-03-31 | 27.57 | $50.19 | 57900 |
| 2026-03-30 | 27.52 | $50.04 | 992000 |
| 2026-03-27 | 27.11 | $49.80 | 121418 |
| 2026-03-26 | 25.91 | $49.86 | 97100 |
| 2026-03-25 | 24.80 | $50.19 | 48700 |
| 2026-03-24 | 24.02 | $50.00 | 67929 |
| 2026-03-23 | 22.75 | $50.14 | 61600 |
| 2026-03-20 | 21.60 | $49.98 | 88100 |
| 2026-03-19 | 20.35 | $50.41 | 65700 |
| 2026-03-18 | 19.38 | $50.38 | 33300 |
| 2026-03-17 | 18.60 | $50.60 | 29001 |
| 2026-03-16 | 18.13 | $50.47 | 43400 |
| 2026-03-13 | 17.15 | $50.25 | 136401 |
| 2026-03-12 | 15.94 | $50.36 | 130812 |
| 2026-03-11 | 14.79 | $50.59 | 55211 |
| 2026-03-10 | 14.03 | $50.82 | 55321 |
| 2026-03-09 | 13.72 | $50.97 | 51700 |
| 2026-03-06 | 13.40 | $50.83 | 81746 |
| 2026-03-05 | 12.79 | $50.93 | 36748 |
| 2026-03-04 | 12.52 | $51.09 | 78731 |
| 2026-03-03 | 12.69 | $51.17 | 89500 |
| 2026-03-02 | 12.87 | $51.26 | 78527 |
| 2026-02-27 | 13.47 | $51.66 | 99600 |
| 2026-02-26 | 12.49 | $51.53 | 52900 |
| 2026-02-25 | 11.89 | $51.45 | 52540 |
| 2026-02-24 | 11.41 | $51.47 | 56100 |
| 2026-02-23 | 10.80 | $51.48 | 47918 |
| 2026-02-20 | 10.17 | $51.38 | 51830 |
| 2026-02-19 | 9.88 | $51.38 | 49900 |
| 2026-02-18 | 9.58 | $51.39 | 62500 |
| 2026-02-17 | 9.15 | $51.44 | 50900 |
| 2026-02-13 | 8.40 | $51.43 | 66600 |
| 2026-02-12 | 7.66 | $51.28 | 90500 |
| 2026-02-11 | 7.29 | $51.07 | 70900 |
| 2026-02-10 | 7.38 | $51.15 | 71947 |
| 2026-02-09 | 7.21 | $50.99 | 61600 |
| 2026-02-06 | 7.51 | $50.97 | 73937 |
| 2026-02-05 | 7.75 | $50.96 | 76108 |
| 2026-02-04 | 8.01 | $50.76 | 39200 |
| 2026-02-03 | 7.50 | $50.78 | 77400 |
| 2026-02-02 | 6.96 | $50.80 | 56743 |
| 2026-01-30 | 6.68 | $51.04 | 40000 |
| 2026-01-29 | 6.86 | $51.04 | 70500 |
| 2026-01-28 | 7.04 | $51.02 | 114017 |
| 2026-01-27 | 7.35 | $51.02 | 43407 |
| 2026-01-26 | 7.56 | $51.03 | 43900 |
| 2026-01-23 | 7.89 | $50.97 | 68328 |
| 2026-01-22 | 8.10 | $50.89 | 87136 |
| 2026-01-21 | 8.05 | $50.88 | 84346 |
| 2026-01-20 | 7.87 | $50.74 | 61800 |
| 2026-01-16 | 7.34 | $50.93 | 54500 |
| 2026-01-15 | 7.50 | $51.03 | 39400 |
| 2026-01-14 | 7.68 | $51.08 | 42000 |
| 2026-01-13 | 7.60 | $50.98 | 37513 |
| 2026-01-12 | 7.87 | $50.94 | 48400 |
| 2026-01-09 | 8.20 | $50.96 | 102648 |
| 2026-01-08 | 8.55 | $50.83 | 73410 |
| 2026-01-07 | 8.63 | $50.92 | 59811 |
| 2026-01-06 | 8.99 | $50.86 | 112314 |
| 2026-01-05 | 9.03 | $50.87 | 85934 |
| 2026-01-02 | 9.10 | $50.76 | 51149 |
| 2025-12-31 | 9.14 | $50.77 | 31100 |
| 2025-12-30 | 9.28 | $50.88 | 36400 |
| 2025-12-29 | 9.64 | $50.92 | 49600 |
| 2025-12-26 | 10.12 | $50.86 | 76100 |
| 2025-12-24 | 10.63 | $50.86 | 63444 |
| 2025-12-23 | 11.00 | $50.74 | 64012 |
| 2025-12-22 | 10.92 | $50.74 | 90000 |
| 2025-12-19 | 10.98 | $50.78 | 65631 |
| 2025-12-18 | 11.20 | $51.03 | 113400 |
| 2025-12-17 | 11.63 | $50.92 | 79113 |
| 2025-12-16 | 11.98 | $50.93 | 83600 |
| 2025-12-15 | 12.36 | $50.84 | 94600 |
| 2025-12-12 | 12.61 | $50.80 | 64000 |
| 2025-12-11 | 12.63 | $50.91 | 95415 |
| 2025-12-10 | 13.00 | $50.89 | 125800 |
| 2025-12-09 | 13.00 | $50.75 | 80400 |
| 2025-12-08 | 12.81 | $50.71 | 246300 |
| 2025-12-05 | 12.57 | $50.87 | 3.0M |
| 2025-12-04 | 12.70 | $50.92 | 40630 |
| 2025-12-03 | 13.07 | $51.03 | 60000 |
| 2025-12-02 | 13.62 | $50.94 | 40828 |
| 2025-12-01 | 13.86 | $50.91 | 65700 |
| 2025-11-28 | 14.04 | $51.33 | 31500 |
| 2025-11-26 | 13.90 | $51.38 | 74500 |
| 2025-11-25 | 13.76 | $51.36 | 84700 |
| 2025-11-24 | 13.63 | $51.22 | 113533 |
| 2025-11-21 | 13.90 | $51.13 | 100300 |
| 2025-11-20 | 14.55 | $51.00 | 101628 |
| 2025-11-19 | 15.18 | $50.93 | 167426 |
| 2025-11-18 | 15.61 | $50.96 | 49010 |
| 2025-11-17 | 16.06 | $50.92 | 53400 |
| 2025-11-14 | 16.32 | $50.91 | 67803 |
| 2025-11-13 | 16.60 | $51.00 | 70500 |
| 2025-11-12 | 17.14 | $51.12 | 39237 |
| 2025-11-11 | 18.00 | $51.16 | 48528 |
| 2025-11-10 | 18.89 | $51.02 | 66200 |
| 2025-11-07 | 19.48 | $51.02 | 64100 |
| 2025-11-06 | 20.11 | $51.04 | 111000 |
| 2025-11-05 | 20.84 | $50.85 | 71613 |
| 2025-11-04 | 21.33 | $51.00 | 100000 |
| 2025-11-03 | 22.14 | $50.94 | 129235 |
| 2025-10-31 | 22.81 | $51.22 | 110000 |
| 2025-10-30 | 23.63 | $51.24 | 115748 |
| 2025-10-29 | 24.50 | $51.36 | 97000 |
| 2025-10-28 | 24.67 | $51.60 | 61600 |
| 2025-10-27 | 23.97 | $51.56 | 92300 |
| 2025-10-24 | 23.31 | $51.49 | 71600 |
| 2025-10-23 | 22.75 | $51.43 | 122900 |
| 2025-10-22 | 22.17 | $51.55 | 142611 |
| 2025-10-21 | 21.28 | $51.56 | 71300 |
| 2025-10-20 | 20.12 | $51.46 | 66400 |
| 2025-10-17 | 19.13 | $51.33 | 71302 |
| 2025-10-16 | 18.27 | $51.37 | 69843 |
| 2025-10-15 | 17.37 | $51.20 | 39146 |
| 2025-10-14 | 16.67 | $51.19 | 18373 |
| 2025-10-13 | 16.11 | $51.08 | 17600 |
| 2025-10-10 | 15.80 | $51.04 | 20707 |
| 2025-10-09 | 15.42 | $50.90 | 32700 |
| 2025-10-08 | 15.49 | $50.93 | 31218 |
| 2025-10-07 | 15.46 | $50.91 | 12019 |
| 2025-10-06 | 15.58 | $50.84 | 45232 |
| 2025-10-03 | 15.76 | $50.94 | 38704 |
| 2025-10-02 | 15.54 | $50.96 | 17500 |
| 2025-10-01 | 15.63 | $50.93 | 44800 |
| 2025-09-30 | 15.83 | $50.99 | 49700 |
| 2025-09-29 | 15.62 | $50.99 | 22508 |
| 2025-09-26 | 15.60 | $50.88 | 27500 |
| 2025-09-25 | 15.77 | $50.89 | 37700 |
| 2025-09-24 | 16.08 | $50.94 | 25427 |
| 2025-09-23 | 16.03 | $51.03 | 58631 |
| 2025-09-22 | 15.90 | $50.94 | 21900 |
| 2025-09-19 | 15.82 | $51.01 | 30931 |
| 2025-09-18 | 15.67 | $51.02 | 106400 |
| 2025-09-17 | 15.39 | $51.21 | 89226 |
| 2025-09-16 | 14.45 | $51.29 | 80149 |
| 2025-09-15 | 13.65 | $51.27 | 202433 |
| 2025-09-12 | 12.86 | $51.14 | 271200 |
| 2025-09-11 | 12.27 | $51.22 | 203000 |
| 2025-09-10 | 11.27 | $51.11 | 94300 |
| 2025-09-09 | 10.44 | $51.04 | 96600 |
| 2025-09-08 | 9.67 | $51.13 | 73600 |
| 2025-09-05 | 8.70 | $50.96 | 79500 |
| 2025-09-04 | 7.92 | $50.73 | 122900 |
| 2025-09-03 | 7.66 | $50.52 | 51100 |
| 2025-09-02 | 7.79 | $50.40 | 65842 |
| 2025-08-29 | 7.98 | $50.70 | 64121 |
| 2025-08-28 | 7.50 | $50.72 | 10613 |
| 2025-08-27 | 7.00 | $50.63 | 10120 |
| 2025-08-26 | 6.72 | $50.61 | 20000 |
| 2025-08-25 | 6.49 | $50.55 | 6400 |
| 2025-08-22 | 6.36 | $50.55 | 13523 |
| 2025-08-21 | 6.31 | $50.29 | 24200 |
| 2025-08-20 | 6.39 | $50.40 | 27900 |
| 2025-08-19 | 6.62 | $50.39 | 30712 |
| 2025-08-18 | 6.97 | $50.34 | 20500 |
| 2025-08-15 | 7.28 | $50.38 | 17539 |
| 2025-08-14 | 7.63 | $50.47 | 38601 |
| 2025-08-13 | 7.66 | $50.57 | 22000 |
| 2025-08-12 | 7.44 | $50.36 | 18500 |
| 2025-08-11 | 7.81 | $50.36 | 27600 |
| 2025-08-08 | 8.03 | $50.33 | 14900 |
| 2025-08-07 | 8.30 | $50.45 | 29732 |
| 2025-08-06 | 8.27 | $50.47 | 28636 |
| 2025-08-05 | 8.28 | $50.52 | 16500 |
| 2025-08-04 | 7.85 | $50.45 | 73548 |
| 2025-08-01 | 7.51 | $50.24 | 25901 |
| 2025-07-31 | 7.76 | $50.18 | 13217 |
| 2025-07-30 | 7.69 | $50.19 | 21943 |
| 2025-07-29 | 7.69 | $50.28 | 15400 |
| 2025-07-28 | 7.70 | $50.10 | 30300 |
| 2025-07-25 | 8.00 | $50.14 | 48800 |
| 2025-07-24 | 8.30 | $50.07 | 28847 |
| 2025-07-23 | 8.48 | $50.11 | 11000 |
| 2025-07-22 | 8.89 | $50.15 | 32300 |
| 2025-07-21 | 9.31 | $50.08 | 19827 |
| 2025-07-18 | 9.71 | $49.95 | 20328 |
| 2025-07-17 | 9.69 | $49.88 | 11744 |
| 2025-07-16 | 9.58 | $49.72 | 106618 |
| 2025-07-15 | 9.41 | $49.80 | 35724 |
| 2025-07-14 | 9.61 | $49.94 | 35425 |
| 2025-07-11 | 10.12 | $49.95 | 58300 |
| 2025-07-10 | 10.54 | $50.09 | 26438 |
| 2025-07-09 | 10.71 | $50.06 | 23308 |
| 2025-07-08 | 11.00 | $49.95 | 37704 |
| 2025-07-07 | 11.54 | $50.03 | 153700 |
| 2025-07-03 | 11.81 | $50.14 | 61315 |
| 2025-07-02 | 11.76 | $50.23 | 49600 |
| 2025-07-01 | 11.56 | $50.27 | 373300 |
| 2025-06-30 | 11.28 | $50.54 | 22900 |
| 2025-06-27 | 10.39 | $50.37 | 21435 |
| 2025-06-26 | 9.66 | $50.39 | 47000 |
| 2025-06-25 | 8.97 | $50.27 | 19500 |
| 2025-06-24 | 8.47 | $50.17 | 18000 |
| 2025-06-23 | 8.09 | $50.04 | 32800 |
| 2025-06-20 | 7.81 | $49.93 | 13400 |
| 2025-06-18 | 7.90 | $49.85 | 22300 |
| 2025-06-17 | 8.02 | $49.82 | 9142 |
| 2025-06-16 | 8.32 | $49.71 | 12700 |
| 2025-06-13 | 8.66 | $49.82 | 17217 |
| 2025-06-12 | 8.93 | $49.93 | 30200 |
| 2025-06-11 | 8.97 | $49.80 | 25100 |
| 2025-06-10 | 9.30 | $49.64 | 21929 |
| 2025-06-09 | 9.70 | $49.51 | 26103 |
| 2025-06-06 | 9.83 | $49.49 | 79419 |
| 2025-06-05 | 10.03 | $49.74 | 83714 |
| 2025-06-04 | 10.42 | $49.80 | 46400 |
| 2025-06-03 | 10.86 | $49.50 | 60815 |
| 2025-06-02 | 11.10 | $49.47 | 44400 |
| 2025-05-30 | 11.23 | $49.79 | 58238 |
| 2025-05-29 | 11.81 | $49.73 | 122919 |
| 2025-05-28 | 12.35 | $49.54 | 43000 |
| 2025-05-27 | 12.57 | $49.67 | 32200 |
| 2025-05-23 | 12.87 | $49.32 | 28900 |
| 2025-05-22 | 12.52 | $49.30 | 38426 |
| 2025-05-21 | 12.05 | $49.25 | 26002 |
| 2025-05-20 | 11.67 | $49.54 | 71000 |
| 2025-05-19 | 11.59 | $49.59 | 28213 |
| 2025-05-16 | 11.52 | $49.65 | 40322 |
| 2025-05-15 | 11.96 | $49.50 | 23900 |
| 2025-05-14 | 11.97 | $49.31 | 15300 |
| 2025-05-13 | 11.76 | $49.42 | 31900 |
| 2025-05-12 | 11.55 | $49.51 | 24931 |
| 2025-05-09 | 11.62 | $49.61 | 22014 |
| 2025-05-08 | 11.81 | $49.61 | 16500 |
| 2025-05-07 | 12.09 | $49.79 | 9600 |
| 2025-05-06 | 12.56 | $49.61 | 13300 |
| 2025-05-05 | 12.73 | $49.51 | 14917 |
| 2025-05-02 | 12.76 | $49.61 | 49137 |
| 2025-05-01 | 12.88 | $49.84 | 17132 |
| 2025-04-30 | 13.44 | $50.07 | 314500 |
| 2025-04-29 | 13.88 | $50.18 | 12920 |
| 2025-04-28 | 14.22 | $50.04 | 23700 |
| 2025-04-25 | 14.82 | $50.02 | 16626 |
| 2025-04-24 | 15.55 | $49.71 | 26731 |
| 2025-04-23 | 16.03 | $49.47 | 194617 |
| 2025-04-22 | 16.53 | $49.32 | 27720 |
| 2025-04-21 | 16.25 | $49.20 | 22300 |
| 2025-04-17 | 15.97 | $49.43 | 23234 |
| 2025-04-16 | 15.92 | $49.45 | 18021 |
| 2025-04-15 | 15.74 | $49.30 | 13917 |
| 2025-04-14 | 15.42 | $49.21 | 21300 |
| 2025-04-11 | 14.79 | $48.97 | 19238 |
| 2025-04-10 | 13.63 | $49.16 | 27336 |
| 2025-04-09 | 12.94 | $49.70 | 59500 |
| 2025-04-08 | 12.21 | $49.44 | 36500 |
| 2025-04-07 | 12.17 | $49.94 | 36100 |
| 2025-04-04 | 12.74 | $50.40 | 57000 |
| 2025-04-03 | 12.02 | $50.42 | 33821 |
| 2025-04-02 | 11.55 | $50.21 | 8900 |
| 2025-04-01 | 11.40 | $50.23 | 10700 |
| 2025-03-31 | 11.40 | $50.36 | 8614 |
| 2025-03-28 | 11.19 | $50.21 | 28038 |
| 2025-03-27 | 11.22 | $50.00 | 14536 |
| 2025-03-26 | 11.81 | $50.06 | 21500 |
| 2025-03-25 | 12.23 | $50.13 | 16300 |
| 2025-03-24 | 12.67 | $50.10 | 10800 |
| 2025-03-21 | 12.94 | $50.27 | 5130 |
| 2025-03-20 | 12.76 | $50.34 | 28700 |
| 2025-03-19 | 12.39 | $50.27 | 6815 |
| 2025-03-18 | 12.40 | $50.19 | 25400 |
| 2025-03-17 | 12.63 | $50.10 | 23000 |
| 2025-03-14 | 12.96 | $50.07 | 59200 |
| 2025-03-13 | 13.45 | $50.20 | 32400 |
| 2025-03-12 | 13.95 | $50.06 | 23700 |
| 2025-03-11 | 14.65 | $50.15 | 27116 |
| 2025-03-10 | 15.14 | $50.32 | 7709 |
| 2025-03-07 | 15.33 | $50.13 | 10305 |
| 2025-03-06 | 15.60 | $50.17 | 16022 |
| 2025-03-05 | 16.08 | $50.23 | 17900 |
| 2025-03-04 | 16.23 | $50.38 | 12515 |
| 2025-03-03 | 16.07 | $50.51 | 11900 |
| 2025-02-28 | 16.00 | $50.55 | 13900 |
| 2025-02-27 | 15.60 | $50.38 | 22600 |
| 2025-02-26 | 15.47 | $50.49 | 13700 |
| 2025-02-25 | 15.32 | $50.33 | 23409 |
| 2025-02-24 | 15.37 | $50.10 | 33300 |
| 2025-02-21 | 15.90 | $49.99 | 16914 |
| 2025-02-20 | 16.63 | $49.78 | 14228 |
| 2025-02-19 | 17.13 | $49.67 | 14900 |
| 2025-02-18 | 17.37 | $49.64 | 25623 |
| 2025-02-14 | 17.74 | $49.84 | 24144 |
| 2025-02-13 | 18.52 | $49.64 | 25011 |
| 2025-02-12 | 18.74 | $49.36 | 241400 |
| 2025-02-11 | 18.57 | $49.61 | 42743 |
| 2025-02-10 | 19.01 | $49.65 | 22600 |
| 2025-02-07 | 19.58 | $49.72 | 29944 |
| 2025-02-06 | 20.28 | $49.89 | 271000 |
| 2025-02-05 | 21.32 | $49.89 | 25200 |
| 2025-02-04 | 22.41 | $49.65 | 20622 |
| 2025-02-03 | 22.87 | $49.55 | 20300 |
| 2025-01-31 | 23.63 | $49.71 | 8928 |
| 2025-01-30 | 24.66 | $49.78 | 13600 |
| 2025-01-29 | 25.87 | $49.73 | 5400 |
| 2025-01-28 | 27.20 | $49.75 | 7203 |
| 2025-01-27 | 28.49 | $49.74 | 12400 |
| 2025-01-24 | 29.83 | $49.47 | 29100 |
| 2025-01-23 | 30.63 | $49.43 | 14200 |
| 2025-01-22 | 31.41 | $49.52 | 8900 |
| 2025-01-21 | 32.50 | $49.56 | 7640 |
| 2025-01-17 | 33.71 | $49.43 | 20011 |
| 2025-01-16 | 34.70 | $49.42 | 2524 |
| 2025-01-15 | 35.65 | $49.22 | 10200 |
| 2025-01-14 | 36.10 | $48.83 | 11142 |
| 2025-01-13 | 35.38 | $48.81 | 98049 |
| 2025-01-10 | 34.61 | $48.88 | 12918 |
| 2025-01-08 | 33.90 | $49.12 | 74400 |
| 2025-01-07 | 33.33 | $49.11 | 31900 |
| 2025-01-06 | 32.90 | $49.28 | 13900 |
| 2025-01-03 | 32.62 | $49.30 | 11300 |
| 2025-01-02 | 32.38 | $49.37 | 8500 |
| 2024-12-31 | 32.21 | $49.32 | 13000 |
| 2024-12-30 | 32.03 | $49.39 | 137833 |
| 2024-12-27 | 31.64 | $49.24 | 27330 |
| 2024-12-26 | 31.06 | $49.32 | 79800 |
| 2024-12-24 | 30.41 | $49.26 | 6900 |
| 2024-12-23 | 29.56 | $49.23 | 37900 |
| 2024-12-20 | 28.80 | $49.40 | 42429 |
| 2024-12-19 | 28.08 | $49.24 | 7446 |
| 2024-12-18 | 26.79 | $49.51 | 136206 |
| 2024-12-17 | 25.73 | $49.98 | 32000 |
| 2024-12-16 | 25.24 | $50.05 | 63700 |
| 2024-12-13 | 24.78 | $50.04 | 19600 |
| 2024-12-12 | 24.30 | $50.25 | 17123 |
| 2024-12-11 | 24.10 | $50.44 | 4100 |
| 2024-12-10 | 24.23 | $50.55 | 4700 |
| 2024-12-09 | 24.37 | $50.68 | 13400 |
| 2024-12-06 | 24.81 | $50.77 | 5444 |
| 2024-12-05 | 25.33 | $50.67 | 16216 |
| 2024-12-04 | 25.63 | $50.65 | 9900 |
| 2024-12-03 | 25.85 | $50.49 | 7300 |
| 2024-12-02 | 26.29 | $50.58 | 7200 |
| 2024-11-29 | 26.76 | $50.99 | 3000 |
| 2024-11-27 | 28.06 | $50.78 | 8000 |
| 2024-11-26 | 29.37 | $50.64 | 5100 |
| 2024-11-25 | 30.42 | $50.70 | 10100 |
| 2024-11-22 | 31.40 | $50.25 | 7400 |
| 2024-11-21 | 31.32 | $50.23 | 6300 |
| 2024-11-20 | 31.20 | $50.23 | 2617 |
| 2024-11-19 | 31.14 | $50.28 | 14100 |
| 2024-11-18 | 31.18 | $50.21 | 6800 |
| 2024-11-15 | 30.77 | $50.16 | 36937 |
| 2024-11-14 | 30.34 | $50.18 | 7825 |
| 2024-11-13 | 30.14 | $50.20 | 5500 |
| 2024-11-12 | 29.94 | $50.24 | 6700 |
| 2024-11-11 | 29.73 | $50.50 | 18500 |
| 2024-11-08 | 29.75 | $50.55 | 24300 |
| 2024-11-07 | 29.91 | $50.51 | 7949 |
| 2024-11-06 | 29.79 | $50.17 | 9616 |
| 2024-11-05 | 28.78 | $50.46 | 10719 |
| 2024-11-04 | 27.96 | $50.37 | 3248 |
| 2024-11-01 | 27.16 | $50.14 | 50603 |
| 2024-10-31 | 26.32 | $50.57 | 5900 |
| 2024-10-30 | 25.89 | $50.61 | 3401 |
| 2024-10-29 | 25.62 | $50.64 | 13034 |
| 2024-10-28 | 24.91 | $50.63 | 3527 |
| 2024-10-25 | 24.38 | $50.70 | 3000 |
| 2024-10-24 | 24.00 | $50.82 | 4925 |
| 2024-10-23 | 23.66 | $50.74 | 8837 |
| 2024-10-22 | 23.11 | $50.88 | 6500 |
| 2024-10-21 | 22.74 | $50.90 | 21038 |
| 2024-10-18 | 22.48 | $51.20 | 6000 |
| 2024-10-17 | 22.73 | $51.23 | 7300 |
| 2024-10-16 | 22.87 | $51.44 | 8200 |
| 2024-10-15 | 23.51 | $51.37 | 3700 |
| 2024-10-14 | 24.00 | $51.15 | 1200 |
| 2024-10-11 | 23.76 | $51.22 | 15320 |
| 2024-10-10 | 23.65 | $51.25 | 6100 |
| 2024-10-09 | 23.50 | $51.24 | 6024 |
| 2024-10-08 | 23.54 | $51.36 | 18400 |
| 2024-10-07 | 23.58 | $51.31 | 10839 |
| 2024-10-04 | 23.71 | $51.46 | 9000 |
| 2024-10-03 | 24.07 | $51.82 | 6035 |
| 2024-10-02 | 25.31 | $51.96 | 4600 |
| 2024-10-01 | 26.53 | $52.06 | 3500 |
| 2024-09-30 | 27.34 | $52.20 | 13400 |
| 2024-09-27 | 27.83 | $52.27 | 7000 |
| 2024-09-26 | 28.29 | $52.10 | 42918 |
| 2024-09-25 | 29.23 | $52.16 | 2200 |
| 2024-09-24 | 29.75 | $52.31 | 27200 |
| 2024-09-23 | 30.18 | $52.30 | 34500 |
| 2024-09-20 | 30.65 | $52.33 | 5300 |
| 2024-09-19 | 30.84 | $52.31 | 7815 |
| 2024-09-18 | 31.16 | $52.35 | 9400 |
| 2024-09-17 | 31.03 | $52.50 | 7825 |
| 2024-09-16 | 30.45 | $52.57 | 12800 |
| 2024-09-13 | 29.85 | $52.42 | 3714 |
| 2024-09-12 | 29.41 | $52.31 | 10200 |
| 2024-09-11 | 29.06 | $52.37 | 5700 |
| 2024-09-10 | 28.48 | $52.33 | 12323 |
| 2024-09-09 | 27.91 | $52.20 | 11400 |
| 2024-09-06 | 27.51 | $52.18 | 10726 |
| 2024-09-05 | 27.08 | $52.06 | 197441 |
| 2024-09-04 | 26.84 | $51.96 | 13227 |
| 2024-09-03 | 26.75 | $51.73 | 3900 |
| 2024-08-30 | 26.99 | $51.72 | 6619 |
| 2024-08-29 | 27.23 | $51.86 | 8640 |
| 2024-08-28 | 27.25 | $51.93 | 9926 |
| 2024-08-27 | 26.99 | $52.02 | 9600 |
| 2024-08-26 | 26.72 | $51.98 | 7717 |
| 2024-08-23 | 26.17 | $51.97 | 6200 |
| 2024-08-22 | 25.66 | $51.79 | 4100 |
| 2024-08-21 | 25.37 | $52.01 | 31700 |
| 2024-08-20 | 24.70 | $51.86 | 12800 |
| 2024-08-19 | 24.18 | $51.72 | 4217 |
| 2024-08-16 | 23.80 | $51.64 | 2208 |
| 2024-08-15 | 23.59 | $51.60 | 6100 |
| 2024-08-14 | 23.42 | $51.77 | 12900 |
| 2024-08-13 | 22.78 | $51.65 | 3000 |
| 2024-08-12 | 22.25 | $51.44 | 6346 |
| 2024-08-09 | 21.91 | $51.34 | 3300 |
| 2024-08-08 | 21.65 | $51.17 | 9505 |
| 2024-08-07 | 21.64 | $51.23 | 10700 |
| 2024-08-06 | 21.46 | $51.38 | 20449 |
| 2024-08-05 | 20.82 | $51.75 | 20000 |
| 2024-08-02 | 19.40 | $51.74 | 4700 |
| 2024-08-01 | 18.21 | $51.20 | 10647 |
| 2024-07-31 | 17.65 | $51.15 | 8237 |
| 2024-07-30 | 17.10 | $50.93 | 28509 |
| 2024-07-29 | 16.94 | $50.86 | 7123 |
| 2024-07-26 | 16.81 | $50.78 | 4500 |
| 2024-07-25 | 16.91 | $50.56 | 2800 |
| 2024-07-24 | 17.41 | $50.52 | 7949 |
| 2024-07-23 | 17.94 | $50.65 | 12300 |
| 2024-07-22 | 18.18 | $50.64 | 5600 |
| 2024-07-19 | 18.48 | $50.64 | 11342 |
| 2024-07-18 | 18.67 | $50.78 | 9900 |
| 2024-07-17 | 18.52 | $50.91 | 2603 |
| 2024-07-16 | 18.36 | $50.87 | 9528 |
| 2024-07-15 | 18.25 | $50.65 | 8949 |
| 2024-07-12 | 18.33 | $50.75 | 5114 |
| 2024-07-11 | 18.31 | $50.63 | 10900 |
| 2024-07-10 | 18.35 | $50.37 | 4846 |
| 2024-07-09 | 18.84 | $50.31 | 11741 |
| 2024-07-08 | 19.45 | $50.37 | 5300 |
| 2024-07-05 | 19.99 | $50.34 | 5515 |
| 2024-07-03 | 20.58 | $50.05 | 1546 |
| 2024-07-02 | 21.66 | $49.81 | 848 |
| 2024-07-01 | 22.34 | $49.66 | 34900 |
| 2024-06-28 | 23.07 | $50.16 | 11229 |
| 2024-06-27 | 23.83 | $50.39 | 21400 |
| 2024-06-26 | 24.20 | $50.31 | 7700 |
| 2024-06-25 | 24.73 | $50.57 | 5300 |
| 2024-06-24 | 24.64 | $50.53 | 4010 |
| 2024-06-21 | 24.61 | $50.49 | 1100 |
| 2024-06-20 | 24.66 | $50.48 | 500 |
| 2024-06-18 | 24.73 | $50.56 | 12900 |
| 2024-06-17 | 24.69 | $50.37 | 4722 |
| 2024-06-14 | 24.94 | $50.55 | 3900 |
| 2024-06-13 | 24.71 | $50.48 | 6931 |
| 2024-06-12 | 24.58 | $50.27 | 7100 |
| 2024-06-11 | 24.50 | $50.03 | 200 |
| 2024-06-10 | 24.99 | $49.82 | 5900 |
| 2024-06-07 | 25.78 | $49.92 | 6200 |
| 2024-06-06 | 26.34 | $50.33 | 3413 |
| 2024-06-05 | 26.21 | $50.30 | 6414 |
| 2024-06-04 | 26.17 | $50.15 | 2100 |
| 2024-06-03 | 26.33 | $49.98 | 3200 |
| 2024-05-31 | 26.73 | $49.91 | 33200 |
| 2024-05-30 | 27.25 | $49.72 | 3400 |
| 2024-05-29 | 28.12 | $49.55 | 4025 |
| 2024-05-28 | 29.34 | $49.77 | 13235 |
| 2024-05-24 | 30.08 | $49.91 | 5813 |
| 2024-05-23 | 30.63 | $49.85 | 3700 |
| 2024-05-22 | 31.26 | $50.01 | 4700 |
| 2024-05-21 | 31.55 | $50.11 | 10300 |
| 2024-05-20 | 31.70 | $50.00 | 1743 |
| 2024-05-17 | 31.99 | $50.05 | 1938 |
| 2024-05-16 | 32.21 | $50.18 | 10712 |
| 2024-05-15 | 32.13 | $50.26 | 14800 |
| 2024-05-14 | 32.04 | $49.93 | 5400 |
| 2024-05-13 | 32.32 | $49.79 | 5000 |
| 2024-05-10 | 32.77 | $49.77 | 6115 |
| 2024-05-09 | 33.29 | $49.89 | 6413 |
| 2024-05-08 | 33.84 | $49.78 | 6838 |
| 2024-05-07 | 34.54 | $49.86 | 11500 |
| 2024-05-06 | 35.13 | $49.77 | 8900 |
| 2024-05-03 | 35.91 | $49.69 | 6100 |
| 2024-05-02 | 36.83 | $49.45 | 7200 |
| 2024-05-01 | 38.07 | $49.21 | 14100 |
| 2024-04-30 | 39.53 | $49.25 | 7300 |
| 2024-04-29 | 40.84 | $49.44 | 2100 |
| 2024-04-26 | 42.05 | $49.31 | 12722 |
| 2024-04-25 | 43.47 | $49.17 | 6000 |
| 2024-04-24 | 45.08 | $49.37 | 6939 |
| 2024-04-23 | 46.55 | $49.49 | 1946 |
| 2024-04-22 | 47.86 | $49.38 | 4700 |
| 2024-04-19 | 49.36 | $49.34 | 5400 |
| 2024-04-18 | 50.89 | $49.26 | 11300 |
| 2024-04-17 | 52.59 | $49.39 | 3702 |
| 2024-04-16 | 54.29 | $49.15 | 9900 |
| 2024-04-15 | 56.26 | $49.30 | 6300 |
| 2024-04-12 | 58.08 | $49.62 | 4700 |
| 2024-04-11 | 59.61 | $49.49 | 15600 |
| 2024-04-10 | 61.34 | $49.52 | 5900 |
| 2024-04-09 | 63.02 | $50.10 | 4214 |
| 2024-04-08 | 63.90 | $49.95 | 8545 |
| 2024-04-05 | 64.92 | $49.95 | 9636 |
| 2024-04-04 | 65.86 | $50.20 | 6200 |
| 2024-04-03 | 66.68 | $50.11 | 2831 |
| 2024-04-02 | 67.60 | $50.08 | 3000 |
| 2024-04-01 | 68.58 | $50.12 | 7800 |
| 2024-03-28 | 69.42 | $50.65 | 14900 |
| 2024-03-27 | 69.55 | $50.70 | 3200 |
| 2024-03-26 | 69.68 | $50.58 | 3700 |
| 2024-03-25 | 69.85 | $50.52 | 4345 |
| 2024-03-22 | 70.05 | $50.57 | 1809 |
| 2024-03-21 | 70.14 | $50.43 | 5400 |
| 2024-03-20 | 70.28 | $50.42 | 3516 |
| 2024-03-19 | 70.43 | $50.28 | 5000 |
| 2024-03-18 | 70.62 | $50.19 | 1000 |
| 2024-03-15 | 70.86 | $50.25 | 1800 |
| 2024-03-14 | 71.08 | $50.24 | 12327 |
| 2024-03-13 | 71.28 | $50.57 | 3418 |
| 2024-03-12 | 71.20 | $50.61 | 2400 |
| 2024-03-11 | 71.04 | $50.73 | 3600 |
| 2024-03-08 | 70.73 | $50.78 | 2230 |
| 2024-03-07 | 70.39 | $50.70 | 4937 |
| 2024-03-06 | 70.04 | $50.62 | 8621 |
| 2024-03-05 | 69.68 | $50.51 | 4723 |
| 2024-03-04 | 69.31 | $50.26 | 2300 |
| 2024-03-01 | 68.95 | $50.35 | 6200 |
| 2024-02-29 | 68.58 | $50.35 | 4336 |
| 2024-02-28 | 68.00 | $50.26 | 333 |
| 2024-02-27 | 67.41 | $50.16 | 200200 |
| 2024-02-26 | 66.79 | $50.24 | 1600 |
| 2024-02-23 | 66.08 | $50.39 | 4900 |
| 2024-02-22 | 65.33 | $50.13 | 3434 |
| 2024-02-21 | 64.56 | $50.08 | 4532 |
| 2024-02-20 | 63.74 | $50.25 | 8948 |
| 2024-02-16 | 62.80 | $50.19 | 5100 |
| 2024-02-15 | 61.80 | $50.33 | 4119 |
| 2024-02-14 | 60.69 | $50.19 | 5900 |
| 2024-02-13 | 59.53 | $50.01 | 5012 |
| 2024-02-12 | 58.32 | $50.47 | 4500 |
| 2024-02-09 | 56.87 | $50.41 | 1900 |
| 2024-02-08 | 55.35 | $50.49 | 8126 |
| 2024-02-07 | 53.73 | $50.65 | 4400 |
| 2024-02-06 | 51.92 | $50.71 | 1606 |
| 2024-02-05 | 50.03 | $50.46 | 8700 |
| 2024-02-02 | 48.04 | $50.88 | 6100 |
| 2024-02-01 | 45.81 | $51.31 | 2804 |
| 2024-01-31 | 43.29 | $51.19 | 3000 |
| 2024-01-30 | 40.64 | $51.02 | 9300 |
| 2024-01-29 | 37.86 | $50.95 | 3925 |
| 2024-01-26 | 34.92 | $50.73 | 1500 |
| 2024-01-25 | 31.84 | $50.76 | 5218 |
| 2024-01-24 | 28.59 | $50.55 | 1946 |
| 2024-01-23 | 25.18 | $50.64 | 4800 |
| 2024-01-22 | 21.58 | $50.76 | 5500 |
| 2024-01-19 | 17.76 | $50.64 | 6421 |
| 2024-01-18 | 13.74 | $50.62 | 1800 |
| 2024-01-17 | 9.49 | $50.73 | 8503 |
| 2024-01-16 | 5.01 | $50.89 | 20820 |
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