Is Dimensional - International Core Fixed Income ETF (DFGX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - International Core Fixed Income ETF (DFGX) research center and poll results.
NASDAQ : DFGX
Dimensional - International Core Fixed Income ETF — Technical Indicators
$52.21 USD
$0.03 (0.06%)
- Volume
- 147.39K
- Average Volume
- 155.87K
- Market Capitalization
- $1.68B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.73
- Year Low
- $51.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.09
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.09
Average
53.00
Maximum
54.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.09 | $52.21 | 147400 |
| 2026-07-23 | 53.17 | $52.18 | 234700 |
| 2026-07-22 | 53.24 | $52.25 | 115834 |
| 2026-07-21 | 53.31 | $52.32 | 171001 |
| 2026-07-20 | 53.36 | $53.03 | 165868 |
| 2026-07-17 | 53.39 | $53.09 | 226200 |
| 2026-07-16 | 53.40 | $53.15 | 186728 |
| 2026-07-15 | 53.42 | $53.21 | 121943 |
| 2026-07-14 | 53.43 | $53.15 | 126100 |
| 2026-07-13 | 53.45 | $53.02 | 156400 |
| 2026-07-10 | 53.47 | $53.27 | 96818 |
| 2026-07-09 | 53.45 | $53.14 | 147300 |
| 2026-07-08 | 53.45 | $53.05 | 133829 |
| 2026-07-07 | 53.44 | $53.25 | 177300 |
| 2026-07-06 | 53.44 | $53.48 | 161221 |
| 2026-07-02 | 53.42 | $53.46 | 168200 |
| 2026-07-01 | 53.40 | $53.58 | 284307 |
| 2026-06-30 | 53.38 | $53.59 | 203436 |
| 2026-06-29 | 53.36 | $53.73 | 249100 |
| 2026-06-26 | 53.34 | $53.71 | 492700 |
| 2026-06-25 | 53.31 | $53.68 | 144800 |
| 2026-06-24 | 53.28 | $53.71 | 206938 |
| 2026-06-23 | 53.25 | $53.51 | 217000 |
| 2026-06-22 | 53.22 | $53.42 | 208000 |
| 2026-06-18 | 53.19 | $53.50 | 116300 |
| 2026-06-17 | 53.14 | $53.45 | 225828 |
| 2026-06-16 | 53.09 | $53.53 | 144434 |
| 2026-06-15 | 53.03 | $53.46 | 272318 |
| 2026-06-12 | 52.97 | $53.40 | 184500 |
| 2026-06-11 | 52.94 | $53.38 | 331625 |
| 2026-06-10 | 52.90 | $52.98 | 71822 |
| 2026-06-09 | 52.88 | $53.10 | 130546 |
| 2026-06-08 | 52.86 | $52.94 | 174400 |
| 2026-06-05 | 52.86 | $53.09 | 63000 |
| 2026-06-04 | 52.85 | $53.17 | 83700 |
| 2026-06-03 | 52.84 | $53.09 | 87700 |
| 2026-06-02 | 52.81 | $53.24 | 103200 |
| 2026-06-01 | 52.78 | $53.17 | 113716 |
| 2026-05-29 | 52.76 | $53.26 | 67258 |
| 2026-05-28 | 52.73 | $53.17 | 105744 |
| 2026-05-27 | 52.69 | $53.08 | 72530 |
| 2026-05-26 | 52.67 | $53.05 | 93100 |
| 2026-05-22 | 52.65 | $52.86 | 85305 |
| 2026-05-21 | 52.65 | $52.78 | 156027 |
| 2026-05-20 | 52.65 | $52.68 | 155310 |
| 2026-05-19 | 52.66 | $52.27 | 120500 |
| 2026-05-18 | 52.69 | $52.46 | 147800 |
| 2026-05-15 | 52.72 | $52.28 | 159500 |
| 2026-05-14 | 52.76 | $52.68 | 98700 |
| 2026-05-13 | 52.76 | $52.60 | 103700 |
| 2026-05-12 | 52.78 | $52.55 | 281900 |
| 2026-05-11 | 52.80 | $52.75 | 162800 |
| 2026-05-08 | 52.79 | $53.00 | 80289 |
| 2026-05-07 | 52.78 | $52.84 | 211828 |
| 2026-05-06 | 52.78 | $52.93 | 120000 |
| 2026-05-05 | 52.78 | $52.60 | 73700 |
| 2026-05-04 | 52.78 | $52.59 | 104521 |
| 2026-05-01 | 52.77 | $52.74 | 124731 |
| 2026-04-30 | 52.76 | $52.66 | 146811 |
| 2026-04-29 | 52.76 | $52.42 | 158105 |
| 2026-04-28 | 52.76 | $52.59 | 153808 |
| 2026-04-27 | 52.74 | $52.72 | 93100 |
| 2026-04-24 | 52.70 | $52.89 | 90336 |
| 2026-04-23 | 52.67 | $52.76 | 122700 |
| 2026-04-22 | 52.66 | $52.87 | 106305 |
| 2026-04-21 | 52.62 | $52.81 | 131900 |
| 2026-04-20 | 52.60 | $53.06 | 138005 |
| 2026-04-17 | 52.55 | $53.11 | 135615 |
| 2026-04-16 | 52.52 | $52.76 | 217108 |
| 2026-04-15 | 52.51 | $52.86 | 171378 |
| 2026-04-14 | 52.51 | $52.94 | 81937 |
| 2026-04-13 | 52.49 | $52.69 | 245920 |
| 2026-04-10 | 52.48 | $52.72 | 89200 |
| 2026-04-09 | 52.47 | $52.86 | 126657 |
| 2026-04-08 | 52.46 | $52.99 | 90928 |
| 2026-04-07 | 52.46 | $52.50 | 151300 |
| 2026-04-06 | 52.48 | $52.52 | 74300 |
| 2026-04-02 | 52.50 | $52.54 | 73071 |
| 2026-04-01 | 52.53 | $52.59 | 148906 |
| 2026-03-31 | 52.58 | $52.45 | 220610 |
| 2026-03-30 | 52.62 | $52.14 | 121400 |
| 2026-03-27 | 52.69 | $52.00 | 119100 |
| 2026-03-26 | 52.78 | $52.13 | 122000 |
| 2026-03-25 | 52.86 | $52.57 | 49000 |
| 2026-03-24 | 52.91 | $52.22 | 161211 |
| 2026-03-23 | 52.98 | $52.31 | 169297 |
| 2026-03-20 | 53.04 | $52.10 | 167056 |
| 2026-03-19 | 53.12 | $52.55 | 116900 |
| 2026-03-18 | 53.16 | $52.59 | 267432 |
| 2026-03-17 | 53.21 | $52.76 | 79600 |
| 2026-03-16 | 53.24 | $52.59 | 89701 |
| 2026-03-13 | 53.27 | $52.40 | 131219 |
| 2026-03-12 | 53.32 | $52.49 | 146712 |
| 2026-03-11 | 53.35 | $52.73 | 120210 |
| 2026-03-10 | 53.37 | $53.00 | 154500 |
| 2026-03-09 | 53.38 | $53.00 | 143035 |
| 2026-03-06 | 53.38 | $52.92 | 105000 |
| 2026-03-05 | 53.39 | $53.15 | 83700 |
| 2026-03-04 | 53.38 | $53.40 | 111500 |
| 2026-03-03 | 53.36 | $53.35 | 144376 |
| 2026-03-02 | 53.34 | $53.51 | 69100 |
| 2026-02-27 | 53.31 | $53.78 | 79244 |
| 2026-02-26 | 53.28 | $53.69 | 115929 |
| 2026-02-25 | 53.24 | $53.58 | 95418 |
| 2026-02-24 | 53.21 | $53.66 | 65228 |
| 2026-02-23 | 53.17 | $53.63 | 69000 |
| 2026-02-20 | 53.13 | $53.57 | 148507 |
| 2026-02-19 | 53.10 | $53.45 | 150400 |
| 2026-02-18 | 53.06 | $53.44 | 73237 |
| 2026-02-17 | 53.03 | $53.41 | 85729 |
| 2026-02-13 | 53.00 | $53.32 | 81100 |
| 2026-02-12 | 52.99 | $53.29 | 91100 |
| 2026-02-11 | 52.98 | $53.16 | 110022 |
| 2026-02-10 | 52.96 | $53.18 | 125600 |
| 2026-02-09 | 52.95 | $53.06 | 73000 |
| 2026-02-06 | 52.95 | $53.03 | 94835 |
| 2026-02-05 | 52.94 | $53.05 | 80844 |
| 2026-02-04 | 52.93 | $52.99 | 94519 |
| 2026-02-03 | 52.92 | $52.97 | 119800 |
| 2026-02-02 | 52.90 | $53.01 | 112324 |
| 2026-01-30 | 52.88 | $53.02 | 204342 |
| 2026-01-29 | 52.86 | $53.04 | 90400 |
| 2026-01-28 | 52.84 | $52.98 | 127514 |
| 2026-01-27 | 52.83 | $52.88 | 87324 |
| 2026-01-26 | 52.83 | $52.96 | 129900 |
| 2026-01-23 | 52.81 | $52.82 | 162200 |
| 2026-01-22 | 52.80 | $52.85 | 137622 |
| 2026-01-21 | 52.79 | $52.78 | 100400 |
| 2026-01-20 | 52.77 | $52.74 | 67648 |
| 2026-01-16 | 52.77 | $52.95 | 100200 |
| 2026-01-15 | 52.75 | $53.00 | 113501 |
| 2026-01-14 | 52.73 | $53.05 | 155720 |
| 2026-01-13 | 52.76 | $52.87 | 182945 |
| 2026-01-12 | 52.78 | $53.00 | 121948 |
| 2026-01-09 | 52.81 | $52.94 | 174400 |
| 2026-01-08 | 52.84 | $52.89 | 129710 |
| 2026-01-07 | 52.86 | $52.88 | 125509 |
| 2026-01-06 | 52.89 | $52.75 | 101300 |
| 2026-01-05 | 52.93 | $52.66 | 74814 |
| 2026-01-02 | 52.98 | $52.54 | 87905 |
| 2025-12-31 | 53.04 | $52.64 | 146400 |
| 2025-12-30 | 53.09 | $52.71 | 157900 |
| 2025-12-29 | 53.14 | $52.74 | 133400 |
| 2025-12-26 | 53.20 | $52.73 | 75301 |
| 2025-12-24 | 53.26 | $52.73 | 42000 |
| 2025-12-23 | 53.31 | $52.63 | 181900 |
| 2025-12-22 | 53.37 | $52.51 | 135300 |
| 2025-12-19 | 53.43 | $52.48 | 187000 |
| 2025-12-18 | 53.49 | $52.66 | 240827 |
| 2025-12-17 | 53.53 | $52.61 | 190738 |
| 2025-12-16 | 53.58 | $52.64 | 122223 |
| 2025-12-15 | 53.66 | $53.51 | 73500 |
| 2025-12-12 | 53.69 | $53.44 | 89324 |
| 2025-12-11 | 53.74 | $53.51 | 117641 |
| 2025-12-10 | 53.78 | $53.45 | 159731 |
| 2025-12-09 | 53.84 | $53.39 | 141632 |
| 2025-12-08 | 53.89 | $53.43 | 154530 |
| 2025-12-05 | 53.94 | $53.54 | 143400 |
| 2025-12-04 | 53.98 | $53.69 | 112843 |
| 2025-12-03 | 54.02 | $53.77 | 135400 |
| 2025-12-02 | 54.05 | $53.70 | 127400 |
| 2025-12-01 | 54.09 | $53.69 | 155700 |
| 2025-11-28 | 54.14 | $53.86 | 27511 |
| 2025-11-26 | 54.18 | $53.88 | 240100 |
| 2025-11-25 | 54.20 | $53.85 | 195200 |
| 2025-11-24 | 54.25 | $53.76 | 194400 |
| 2025-11-21 | 54.29 | $53.72 | 585400 |
| 2025-11-20 | 54.33 | $53.60 | 219900 |
| 2025-11-19 | 54.38 | $53.56 | 144200 |
| 2025-11-18 | 54.44 | $53.60 | 86000 |
| 2025-11-17 | 54.49 | $54.21 | 118500 |
| 2025-11-14 | 54.50 | $54.18 | 134300 |
| 2025-11-13 | 54.52 | $54.31 | 124100 |
| 2025-11-12 | 54.54 | $54.49 | 204300 |
| 2025-11-11 | 54.53 | $54.50 | 131400 |
| 2025-11-10 | 54.52 | $54.42 | 73000 |
| 2025-11-07 | 54.51 | $54.40 | 115000 |
| 2025-11-06 | 54.50 | $54.47 | 96900 |
| 2025-11-05 | 54.48 | $54.40 | 120800 |
| 2025-11-04 | 54.47 | $54.47 | 110800 |
| 2025-11-03 | 54.44 | $54.50 | 129100 |
| 2025-10-31 | 54.41 | $54.62 | 84300 |
| 2025-10-30 | 54.38 | $54.60 | 179400 |
| 2025-10-29 | 54.36 | $54.41 | 149900 |
| 2025-10-28 | 54.34 | $54.69 | 132700 |
| 2025-10-27 | 54.30 | $54.63 | 131026 |
| 2025-10-24 | 54.27 | $54.57 | 92600 |
| 2025-10-23 | 54.23 | $54.59 | 90100 |
| 2025-10-22 | 54.19 | $54.67 | 214705 |
| 2025-10-21 | 54.15 | $54.61 | 89500 |
| 2025-10-20 | 54.12 | $54.56 | 73000 |
| 2025-10-17 | 54.08 | $54.49 | 86322 |
| 2025-10-16 | 54.05 | $54.62 | 107700 |
| 2025-10-15 | 54.02 | $54.41 | 111310 |
| 2025-10-14 | 54.00 | $54.33 | 68433 |
| 2025-10-13 | 53.98 | $54.22 | 63543 |
| 2025-10-10 | 53.97 | $54.19 | 66100 |
| 2025-10-09 | 53.95 | $54.04 | 113800 |
| 2025-10-08 | 53.95 | $54.08 | 92900 |
| 2025-10-07 | 53.94 | $53.95 | 50100 |
| 2025-10-06 | 53.94 | $53.95 | 41701 |
| 2025-10-03 | 53.94 | $54.08 | 90173 |
| 2025-10-02 | 53.91 | $54.07 | 113000 |
| 2025-10-01 | 53.88 | $54.03 | 101400 |
| 2025-09-30 | 53.85 | $53.96 | 102522 |
| 2025-09-29 | 53.81 | $53.99 | 92300 |
| 2025-09-26 | 53.79 | $53.85 | 89800 |
| 2025-09-25 | 53.77 | $53.78 | 62200 |
| 2025-09-24 | 53.75 | $53.85 | 109600 |
| 2025-09-23 | 53.73 | $53.90 | 519000 |
| 2025-09-22 | 53.71 | $53.87 | 68100 |
| 2025-09-19 | 53.69 | $53.90 | 81600 |
| 2025-09-18 | 53.66 | $53.92 | 107200 |
| 2025-09-17 | 53.64 | $53.99 | 84300 |
| 2025-09-16 | 53.61 | $53.95 | 107100 |
| 2025-09-15 | 53.58 | $53.95 | 61700 |
| 2025-09-12 | 53.55 | $53.90 | 94400 |
| 2025-09-11 | 53.54 | $54.01 | 83700 |
| 2025-09-10 | 53.52 | $53.95 | 87600 |
| 2025-09-09 | 53.50 | $53.87 | 63000 |
| 2025-09-08 | 53.49 | $53.92 | 77600 |
| 2025-09-05 | 53.47 | $53.55 | 90200 |
| 2025-09-04 | 53.48 | $53.53 | 95200 |
| 2025-09-03 | 53.48 | $53.37 | 97500 |
| 2025-09-02 | 53.50 | $53.22 | 61100 |
| 2025-08-29 | 53.52 | $53.49 | 90200 |
| 2025-08-28 | 53.52 | $53.49 | 57100 |
| 2025-08-27 | 53.52 | $53.42 | 104200 |
| 2025-08-26 | 53.51 | $53.38 | 115000 |
| 2025-08-25 | 53.51 | $53.42 | 555200 |
| 2025-08-22 | 53.50 | $53.51 | 85200 |
| 2025-08-21 | 53.49 | $53.33 | 79600 |
| 2025-08-20 | 53.48 | $53.51 | 81500 |
| 2025-08-19 | 53.46 | $53.42 | 86600 |
| 2025-08-18 | 53.46 | $53.38 | 108000 |
| 2025-08-15 | 53.46 | $53.37 | 102800 |
| 2025-08-14 | 53.45 | $53.62 | 79500 |
| 2025-08-13 | 53.42 | $53.70 | 112800 |
| 2025-08-12 | 53.39 | $53.51 | 77100 |
| 2025-08-11 | 53.36 | $53.60 | 83400 |
| 2025-08-08 | 53.34 | $53.58 | 305300 |
| 2025-08-07 | 53.31 | $53.66 | 125900 |
| 2025-08-06 | 53.29 | $53.63 | 107400 |
| 2025-08-05 | 53.27 | $53.67 | 85200 |
| 2025-08-04 | 53.25 | $53.69 | 77400 |
| 2025-08-01 | 53.23 | $53.54 | 70500 |
| 2025-07-31 | 53.22 | $53.38 | 44700 |
| 2025-07-30 | 53.22 | $53.31 | 52800 |
| 2025-07-29 | 53.23 | $53.38 | 118100 |
| 2025-07-28 | 53.22 | $53.29 | 87800 |
| 2025-07-25 | 53.23 | $53.22 | 86300 |
| 2025-07-24 | 53.24 | $53.13 | 385300 |
| 2025-07-23 | 53.24 | $53.20 | 50200 |
| 2025-07-22 | 53.25 | $53.42 | 52000 |
| 2025-07-21 | 53.24 | $53.31 | 69700 |
| 2025-07-18 | 53.23 | $53.10 | 60300 |
| 2025-07-17 | 53.23 | $53.08 | 104600 |
| 2025-07-16 | 53.24 | $53.08 | 227000 |
| 2025-07-15 | 53.24 | $52.99 | 88900 |
| 2025-07-14 | 53.24 | $53.06 | 82200 |
| 2025-07-11 | 53.25 | $53.07 | 87000 |
| 2025-07-10 | 53.25 | $53.20 | 78900 |
| 2025-07-09 | 53.25 | $53.30 | 66700 |
| 2025-07-08 | 53.24 | $53.17 | 70200 |
| 2025-07-07 | 53.22 | $53.33 | 92600 |
| 2025-07-03 | 53.21 | $53.45 | 95500 |
| 2025-07-02 | 53.20 | $53.28 | 80000 |
| 2025-07-01 | 53.19 | $53.45 | 112400 |
| 2025-06-30 | 53.16 | $53.36 | 209500 |
| 2025-06-27 | 53.14 | $53.36 | 100500 |
| 2025-06-26 | 53.12 | $53.36 | 142400 |
| 2025-06-25 | 53.10 | $53.31 | 115900 |
| 2025-06-24 | 53.08 | $53.26 | 80100 |
| 2025-06-23 | 53.05 | $53.27 | 94400 |
| 2025-06-20 | 53.01 | $53.15 | 90400 |
| 2025-06-18 | 52.96 | $53.16 | 178500 |
| 2025-06-17 | 52.93 | $53.12 | 181800 |
| 2025-06-16 | 52.91 | $53.08 | 83000 |
| 2025-06-13 | 52.89 | $53.07 | 55000 |
| 2025-06-12 | 52.87 | $53.26 | 113900 |
| 2025-06-11 | 52.83 | $53.14 | 121000 |
| 2025-06-10 | 52.80 | $53.13 | 74400 |
| 2025-06-09 | 52.77 | $52.99 | 99800 |
| 2025-06-06 | 52.75 | $52.96 | 118900 |
| 2025-06-05 | 52.73 | $52.95 | 92800 |
| 2025-06-04 | 52.73 | $53.28 | 192000 |
| 2025-06-03 | 52.70 | $53.07 | 156000 |
| 2025-06-02 | 52.68 | $52.94 | 79400 |
| 2025-05-30 | 52.67 | $53.02 | 113200 |
| 2025-05-29 | 52.66 | $52.97 | 162000 |
| 2025-05-28 | 52.66 | $52.80 | 244300 |
| 2025-05-27 | 52.67 | $52.97 | 82400 |
| 2025-05-23 | 52.66 | $52.64 | 95200 |
| 2025-05-22 | 52.67 | $52.41 | 109800 |
| 2025-05-21 | 52.69 | $52.24 | 70800 |
| 2025-05-20 | 52.71 | $52.63 | 99700 |
| 2025-05-19 | 52.72 | $52.73 | 98200 |
| 2025-05-16 | 52.71 | $52.66 | 91200 |
| 2025-05-15 | 52.70 | $52.65 | 55100 |
| 2025-05-14 | 52.70 | $52.42 | 64400 |
| 2025-05-13 | 52.69 | $52.51 | 48000 |
| 2025-05-12 | 52.68 | $52.47 | 48200 |
| 2025-05-09 | 52.66 | $52.66 | 56600 |
| 2025-05-08 | 52.65 | $52.61 | 432700 |
| 2025-05-07 | 52.62 | $52.89 | 68600 |
| 2025-05-06 | 52.57 | $52.76 | 65000 |
| 2025-05-05 | 52.53 | $52.70 | 54200 |
| 2025-05-02 | 52.52 | $52.70 | 68600 |
| 2025-05-01 | 52.51 | $52.87 | 129700 |
| 2025-04-30 | 52.48 | $52.94 | 97600 |
| 2025-04-29 | 52.45 | $52.85 | 66000 |
| 2025-04-28 | 52.42 | $52.79 | 49600 |
| 2025-04-25 | 52.40 | $52.88 | 63900 |
| 2025-04-24 | 52.35 | $52.90 | 59600 |
| 2025-04-23 | 52.30 | $52.62 | 42500 |
| 2025-04-22 | 52.27 | $52.76 | 107800 |
| 2025-04-21 | 52.24 | $52.46 | 48300 |
| 2025-04-17 | 52.22 | $52.62 | 89900 |
| 2025-04-16 | 52.20 | $52.59 | 58600 |
| 2025-04-15 | 52.18 | $52.27 | 65100 |
| 2025-04-14 | 52.16 | $52.32 | 97100 |
| 2025-04-11 | 52.15 | $51.97 | 73600 |
| 2025-04-10 | 52.15 | $52.50 | 120100 |
| 2025-04-09 | 52.11 | $51.94 | 87600 |
| 2025-04-08 | 52.12 | $52.02 | 81200 |
| 2025-04-07 | 52.09 | $51.84 | 96600 |
| 2025-04-04 | 52.11 | $52.50 | 160600 |
| 2025-04-03 | 52.08 | $52.53 | 143400 |
| 2025-04-02 | 52.05 | $52.26 | 75700 |
| 2025-04-01 | 52.04 | $52.44 | 78500 |
| 2025-03-31 | 52.04 | $52.25 | 78700 |
| 2025-03-28 | 52.07 | $52.30 | 104900 |
| 2025-03-27 | 52.11 | $51.91 | 80300 |
| 2025-03-26 | 52.14 | $51.97 | 49400 |
| 2025-03-25 | 52.19 | $51.95 | 73500 |
| 2025-03-24 | 52.23 | $52.12 | 68000 |
| 2025-03-21 | 52.25 | $52.10 | 91200 |
| 2025-03-20 | 52.28 | $52.18 | 74500 |
| 2025-03-19 | 52.29 | $52.14 | 123100 |
| 2025-03-18 | 52.30 | $52.03 | 90600 |
| 2025-03-17 | 52.32 | $52.10 | 96600 |
| 2025-03-14 | 52.35 | $51.86 | 56800 |
| 2025-03-13 | 52.39 | $51.82 | 81900 |
| 2025-03-12 | 52.43 | $52.02 | 55100 |
| 2025-03-11 | 52.47 | $51.57 | 81500 |
| 2025-03-10 | 52.53 | $52.13 | 125000 |
| 2025-03-07 | 52.56 | $51.94 | 89100 |
| 2025-03-06 | 52.61 | $51.99 | 184600 |
| 2025-03-05 | 52.65 | $52.05 | 119200 |
| 2025-03-04 | 52.69 | $52.46 | 104500 |
| 2025-03-03 | 52.70 | $52.81 | 108000 |
| 2025-02-28 | 52.69 | $52.96 | 212000 |
| 2025-02-27 | 52.67 | $52.68 | 94900 |
| 2025-02-26 | 52.65 | $52.84 | 111900 |
| 2025-02-25 | 52.63 | $52.76 | 96800 |
| 2025-02-24 | 52.61 | $52.62 | 81100 |
| 2025-02-21 | 52.59 | $52.61 | 121100 |
| 2025-02-20 | 52.57 | $52.40 | 78100 |
| 2025-02-19 | 52.57 | $52.30 | 77000 |
| 2025-02-18 | 52.57 | $52.46 | 63100 |
| 2025-02-14 | 52.55 | $52.69 | 60800 |
| 2025-02-13 | 52.52 | $52.76 | 91000 |
| 2025-02-12 | 52.48 | $52.48 | 77300 |
| 2025-02-11 | 52.44 | $52.80 | 77500 |
| 2025-02-10 | 52.38 | $52.80 | 97900 |
| 2025-02-07 | 52.33 | $52.80 | 108900 |
| 2025-02-06 | 52.29 | $52.90 | 68900 |
| 2025-02-05 | 52.25 | $52.86 | 136500 |
| 2025-02-04 | 52.22 | $52.75 | 73000 |
| 2025-02-03 | 52.19 | $52.78 | 86900 |
| 2025-01-31 | 52.17 | $52.58 | 113200 |
| 2025-01-30 | 52.16 | $52.53 | 106700 |
| 2025-01-29 | 52.15 | $52.37 | 127200 |
| 2025-01-28 | 52.15 | $52.35 | 75700 |
| 2025-01-27 | 52.15 | $52.34 | 41200 |
| 2025-01-24 | 52.15 | $52.24 | 72300 |
| 2025-01-23 | 52.16 | $52.22 | 77700 |
| 2025-01-22 | 52.18 | $52.29 | 103900 |
| 2025-01-21 | 52.18 | $52.34 | 96300 |
| 2025-01-17 | 52.18 | $52.19 | 109900 |
| 2025-01-16 | 52.20 | $52.05 | 93600 |
| 2025-01-15 | 52.27 | $52.01 | 151300 |
| 2025-01-14 | 52.35 | $51.58 | 118800 |
| 2025-01-13 | 52.45 | $51.70 | 76300 |
| 2025-01-10 | 52.55 | $51.70 | 48000 |
| 2025-01-08 | 52.66 | $51.99 | 127900 |
| 2025-01-07 | 52.75 | $52.11 | 103200 |
| 2025-01-06 | 52.84 | $52.20 | 84800 |
| 2025-01-03 | 52.92 | $52.31 | 124200 |
| 2025-01-02 | 53.00 | $52.36 | 70100 |
| 2024-12-31 | 53.07 | $52.32 | 95200 |
| 2024-12-30 | 53.14 | $52.38 | 99800 |
| 2024-12-27 | 53.20 | $52.25 | 97800 |
| 2024-12-26 | 53.26 | $52.47 | 62800 |
| 2024-12-24 | 53.29 | $52.38 | 29300 |
| 2024-12-23 | 53.34 | $52.41 | 102600 |
| 2024-12-20 | 53.37 | $52.47 | 145600 |
| 2024-12-19 | 53.38 | $52.32 | 124800 |
| 2024-12-18 | 53.41 | $52.40 | 72600 |
| 2024-12-17 | 53.43 | $52.57 | 120800 |
| 2024-12-16 | 53.49 | $53.50 | 89100 |
| 2024-12-13 | 53.51 | $53.52 | 80600 |
| 2024-12-12 | 53.52 | $53.56 | 61400 |
| 2024-12-11 | 53.52 | $53.83 | 67800 |
| 2024-12-10 | 53.51 | $53.87 | 77600 |
| 2024-12-09 | 53.51 | $53.83 | 55700 |
| 2024-12-06 | 53.51 | $53.91 | 63900 |
| 2024-12-05 | 53.49 | $53.78 | 54700 |
| 2024-12-04 | 53.48 | $53.85 | 48400 |
| 2024-12-03 | 53.47 | $53.68 | 77400 |
| 2024-12-02 | 53.46 | $53.78 | 55300 |
| 2024-11-29 | 53.45 | $53.65 | 37000 |
| 2024-11-27 | 53.45 | $53.37 | 72500 |
| 2024-11-26 | 53.46 | $53.19 | 116900 |
| 2024-11-25 | 53.48 | $53.24 | 56900 |
| 2024-11-22 | 53.52 | $53.00 | 62200 |
| 2024-11-21 | 53.55 | $52.83 | 63800 |
| 2024-11-20 | 53.60 | $52.81 | 50400 |
| 2024-11-19 | 53.65 | $52.88 | 44800 |
| 2024-11-18 | 53.70 | $53.76 | 56000 |
| 2024-11-15 | 53.70 | $53.81 | 40900 |
| 2024-11-14 | 53.72 | $53.72 | 94000 |
| 2024-11-13 | 53.73 | $53.64 | 93500 |
| 2024-11-12 | 53.76 | $53.60 | 73900 |
| 2024-11-11 | 53.77 | $53.79 | 26100 |
| 2024-11-08 | 53.77 | $53.81 | 32300 |
| 2024-11-07 | 53.77 | $53.58 | 27400 |
| 2024-11-06 | 53.78 | $53.53 | 51000 |
| 2024-11-05 | 53.79 | $53.63 | 36500 |
| 2024-11-04 | 53.80 | $53.66 | 84400 |
| 2024-11-01 | 53.80 | $53.54 | 48900 |
| 2024-10-31 | 53.82 | $53.56 | 38700 |
| 2024-10-30 | 53.85 | $53.52 | 49200 |
| 2024-10-29 | 53.88 | $53.77 | 54800 |
| 2024-10-28 | 53.91 | $53.90 | 55000 |
| 2024-10-25 | 53.92 | $53.69 | 57100 |
| 2024-10-24 | 53.94 | $53.89 | 44200 |
| 2024-10-23 | 53.95 | $53.74 | 31300 |
| 2024-10-22 | 53.96 | $53.82 | 24700 |
| 2024-10-21 | 53.98 | $53.81 | 54800 |
| 2024-10-18 | 53.99 | $54.15 | 56700 |
| 2024-10-17 | 53.99 | $54.03 | 79500 |
| 2024-10-16 | 53.99 | $54.12 | 70600 |
| 2024-10-15 | 53.99 | $53.90 | 490200 |
| 2024-10-14 | 54.01 | $53.77 | 64700 |
| 2024-10-11 | 54.04 | $53.79 | 318700 |
| 2024-10-10 | 54.06 | $53.79 | 51300 |
| 2024-10-09 | 54.07 | $53.71 | 54100 |
| 2024-10-08 | 54.10 | $53.79 | 52900 |
| 2024-10-07 | 54.11 | $53.78 | 51900 |
| 2024-10-04 | 54.12 | $53.85 | 44200 |
| 2024-10-03 | 54.13 | $54.09 | 29000 |
| 2024-10-02 | 54.12 | $54.24 | 39200 |
| 2024-10-01 | 54.10 | $54.31 | 40200 |
| 2024-09-30 | 54.07 | $54.11 | 33600 |
| 2024-09-27 | 54.05 | $54.14 | 43200 |
| 2024-09-26 | 54.02 | $53.97 | 34200 |
| 2024-09-25 | 54.00 | $54.03 | 71600 |
| 2024-09-24 | 53.98 | $54.25 | 107000 |
| 2024-09-23 | 53.95 | $54.04 | 16900 |
| 2024-09-20 | 53.94 | $54.03 | 16000 |
| 2024-09-19 | 53.92 | $54.08 | 15600 |
| 2024-09-18 | 53.91 | $54.12 | 21600 |
| 2024-09-17 | 53.88 | $54.26 | 56300 |
| 2024-09-16 | 53.85 | $54.32 | 32900 |
| 2024-09-13 | 53.82 | $54.22 | 46200 |
| 2024-09-12 | 53.79 | $54.11 | 25400 |
| 2024-09-11 | 53.77 | $54.18 | 43800 |
| 2024-09-10 | 53.75 | $54.13 | 35300 |
| 2024-09-09 | 53.72 | $54.00 | 24200 |
| 2024-09-06 | 53.69 | $53.90 | 31000 |
| 2024-09-05 | 53.66 | $53.90 | 33900 |
| 2024-09-04 | 53.63 | $53.87 | 33800 |
| 2024-09-03 | 53.61 | $53.72 | 80500 |
| 2024-08-30 | 53.61 | $53.65 | 100100 |
| 2024-08-29 | 53.61 | $53.60 | 41700 |
| 2024-08-28 | 53.60 | $53.58 | 47300 |
| 2024-08-27 | 53.59 | $53.60 | 46300 |
| 2024-08-26 | 53.56 | $53.73 | 52100 |
| 2024-08-23 | 53.52 | $53.76 | 32800 |
| 2024-08-22 | 53.48 | $53.67 | 29700 |
| 2024-08-21 | 53.43 | $53.79 | 60000 |
| 2024-08-20 | 53.37 | $53.70 | 62100 |
| 2024-08-19 | 53.33 | $53.65 | 39700 |
| 2024-08-16 | 53.28 | $53.69 | 28800 |
| 2024-08-15 | 53.22 | $53.54 | 55200 |
| 2024-08-14 | 53.19 | $53.79 | 35800 |
| 2024-08-13 | 53.14 | $53.66 | 41200 |
| 2024-08-12 | 53.10 | $53.52 | 34600 |
| 2024-08-09 | 53.07 | $53.51 | 46200 |
| 2024-08-08 | 53.04 | $53.36 | 83600 |
| 2024-08-07 | 53.03 | $53.24 | 56500 |
| 2024-08-06 | 53.01 | $53.46 | 322300 |
| 2024-08-05 | 52.97 | $53.68 | 56400 |
| 2024-08-02 | 52.93 | $53.66 | 32800 |
| 2024-08-01 | 52.88 | $53.40 | 16400 |
| 2024-07-31 | 52.85 | $53.33 | 30500 |
| 2024-07-30 | 52.80 | $53.06 | 51100 |
| 2024-07-29 | 52.77 | $52.99 | 27200 |
| 2024-07-26 | 52.75 | $52.84 | 42800 |
| 2024-07-25 | 52.74 | $52.74 | 88500 |
| 2024-07-24 | 52.73 | $52.66 | 88000 |
| 2024-07-23 | 52.74 | $52.77 | 24800 |
| 2024-07-22 | 52.74 | $52.60 | 73000 |
| 2024-07-19 | 52.75 | $52.68 | 34100 |
| 2024-07-18 | 52.75 | $52.78 | 91600 |
| 2024-07-17 | 52.75 | $52.82 | 47600 |
| 2024-07-16 | 52.74 | $52.85 | 44500 |
| 2024-07-15 | 52.74 | $52.99 | 46500 |
| 2024-07-12 | 52.72 | $52.97 | 153100 |
| 2024-07-11 | 52.70 | $53.02 | 29100 |
| 2024-07-10 | 52.66 | $52.84 | 32900 |
| 2024-07-09 | 52.63 | $52.76 | 47800 |
| 2024-07-08 | 52.61 | $52.83 | 27300 |
| 2024-07-05 | 52.60 | $52.67 | 22100 |
| 2024-07-03 | 52.60 | $52.70 | 26700 |
| 2024-07-02 | 52.59 | $52.51 | 17600 |
| 2024-07-01 | 52.59 | $52.37 | 29700 |
| 2024-06-28 | 52.58 | $52.53 | 19800 |
| 2024-06-27 | 52.56 | $52.69 | 48600 |
| 2024-06-26 | 52.53 | $52.59 | 42400 |
| 2024-06-25 | 52.51 | $52.77 | 31000 |
| 2024-06-24 | 52.49 | $52.83 | 28600 |
| 2024-06-21 | 52.46 | $52.73 | 13700 |
| 2024-06-20 | 52.45 | $52.75 | 19800 |
| 2024-06-18 | 52.44 | $52.80 | 20000 |
| 2024-06-17 | 52.43 | $52.65 | 33200 |
| 2024-06-14 | 52.42 | $52.81 | 36400 |
| 2024-06-13 | 52.41 | $52.66 | 7500 |
| 2024-06-12 | 52.42 | $52.55 | 14600 |
| 2024-06-11 | 52.41 | $52.23 | 64100 |
| 2024-06-10 | 52.42 | $52.18 | 20400 |
| 2024-06-07 | 52.44 | $52.38 | 14400 |
| 2024-06-06 | 52.44 | $52.59 | 170900 |
| 2024-06-05 | 52.44 | $52.66 | 32900 |
| 2024-06-04 | 52.44 | $52.60 | 20800 |
| 2024-06-03 | 52.44 | $52.38 | 18400 |
| 2024-05-31 | 52.44 | $52.26 | 8400 |
| 2024-05-30 | 52.44 | $52.11 | 29500 |
| 2024-05-29 | 52.43 | $51.97 | 27300 |
| 2024-05-28 | 52.44 | $52.26 | 18300 |
| 2024-05-24 | 52.43 | $52.38 | 12200 |
| 2024-05-23 | 52.41 | $52.33 | 20100 |
| 2024-05-22 | 52.39 | $52.42 | 39000 |
| 2024-05-21 | 52.37 | $52.59 | 36900 |
| 2024-05-20 | 52.36 | $52.50 | 94100 |
| 2024-05-17 | 52.35 | $52.51 | 17100 |
| 2024-05-16 | 52.34 | $52.71 | 29000 |
| 2024-05-15 | 52.31 | $52.77 | 17000 |
| 2024-05-14 | 52.29 | $52.41 | 23800 |
| 2024-05-13 | 52.27 | $52.45 | 35700 |
| 2024-05-10 | 52.27 | $52.46 | 35200 |
| 2024-05-09 | 52.28 | $52.53 | 15700 |
| 2024-05-08 | 52.28 | $52.56 | 19100 |
| 2024-05-07 | 52.29 | $52.61 | 289700 |
| 2024-05-06 | 52.30 | $52.49 | 22200 |
| 2024-05-03 | 52.31 | $52.43 | 21900 |
| 2024-05-02 | 52.33 | $52.28 | 37700 |
| 2024-05-01 | 52.36 | $52.03 | 46700 |
| 2024-04-30 | 52.40 | $52.04 | 35500 |
| 2024-04-29 | 52.44 | $52.11 | 43000 |
| 2024-04-26 | 52.47 | $52.00 | 302100 |
| 2024-04-25 | 52.52 | $51.96 | 24300 |
| 2024-04-24 | 52.58 | $52.03 | 15100 |
| 2024-04-23 | 52.62 | $52.31 | 28800 |
| 2024-04-22 | 52.64 | $52.33 | 15900 |
| 2024-04-19 | 52.67 | $52.28 | 818700 |
| 2024-04-18 | 52.70 | $52.15 | 422100 |
| 2024-04-17 | 52.72 | $52.25 | 59500 |
| 2024-04-16 | 52.74 | $52.16 | 72100 |
| 2024-04-15 | 52.77 | $52.42 | 25200 |
| 2024-04-12 | 52.78 | $52.68 | 35100 |
| 2024-04-11 | 52.78 | $52.53 | 14200 |
| 2024-04-10 | 52.80 | $52.62 | 20500 |
| 2024-04-09 | 52.82 | $52.90 | 30000 |
| 2024-04-08 | 52.82 | $52.73 | 33300 |
| 2024-04-05 | 52.83 | $52.75 | 11500 |
| 2024-04-04 | 52.84 | $53.00 | 59200 |
| 2024-04-03 | 52.83 | $52.81 | 48500 |
| 2024-04-02 | 52.83 | $52.71 | 28100 |
| 2024-04-01 | 52.83 | $52.83 | 27000 |
| 2024-03-28 | 52.82 | $53.01 | 126800 |
| 2024-03-27 | 52.79 | $53.01 | 32700 |
| 2024-03-26 | 52.76 | $52.87 | 34600 |
| 2024-03-25 | 52.74 | $52.81 | 52400 |
| 2024-03-22 | 52.72 | $52.90 | 316500 |
| 2024-03-21 | 52.71 | $52.76 | 18500 |
| 2024-03-20 | 52.69 | $52.74 | 30900 |
| 2024-03-19 | 52.67 | $52.63 | 22100 |
| 2024-03-18 | 52.66 | $52.68 | 16500 |
| 2024-03-15 | 52.64 | $52.69 | 75800 |
| 2024-03-14 | 52.63 | $52.69 | 45900 |
| 2024-03-13 | 52.62 | $52.92 | 79100 |
| 2024-03-12 | 52.58 | $52.94 | 43800 |
| 2024-03-11 | 52.55 | $52.84 | 57800 |
| 2024-03-08 | 52.53 | $53.02 | 100800 |
| 2024-03-07 | 52.49 | $52.96 | 182200 |
| 2024-03-06 | 52.46 | $52.87 | 94300 |
| 2024-03-05 | 52.44 | $52.79 | 66500 |
| 2024-03-04 | 52.42 | $52.59 | 34500 |
| 2024-03-01 | 52.42 | $52.61 | 43900 |
| 2024-02-29 | 52.43 | $52.53 | 56200 |
| 2024-02-28 | 52.43 | $52.35 | 75200 |
| 2024-02-27 | 52.44 | $52.43 | 41000 |
| 2024-02-26 | 52.44 | $52.51 | 70500 |
| 2024-02-23 | 52.42 | $52.63 | 20500 |
| 2024-02-22 | 52.40 | $52.43 | 21600 |
| 2024-02-21 | 52.38 | $52.29 | 27800 |
| 2024-02-20 | 52.37 | $52.44 | 22300 |
| 2024-02-16 | 52.36 | $52.36 | 35600 |
| 2024-02-15 | 52.35 | $52.49 | 107600 |
| 2024-02-14 | 52.33 | $52.40 | 51300 |
| 2024-02-13 | 52.31 | $52.12 | 20200 |
| 2024-02-12 | 52.32 | $52.36 | 15100 |
| 2024-02-09 | 52.33 | $52.33 | 32200 |
| 2024-02-08 | 52.34 | $52.36 | 88500 |
| 2024-02-07 | 52.33 | $52.39 | 53100 |
| 2024-02-06 | 52.33 | $52.45 | 39500 |
| 2024-02-05 | 52.32 | $52.32 | 50900 |
| 2024-02-02 | 52.32 | $52.51 | 67000 |
| 2024-02-01 | 52.31 | $52.81 | 49100 |
| 2024-01-31 | 52.31 | $52.63 | 45000 |
| 2024-01-30 | 52.30 | $52.46 | 45300 |
| 2024-01-29 | 52.32 | $52.48 | 83100 |
| 2024-01-26 | 52.34 | $52.17 | 159000 |
| 2024-01-25 | 52.38 | $52.28 | 83600 |
| 2024-01-24 | 52.41 | $52.04 | 79300 |
| 2024-01-23 | 52.44 | $52.03 | 273000 |
| 2024-01-22 | 52.48 | $52.19 | 106800 |
| 2024-01-19 | 52.51 | $52.08 | 47400 |
| 2024-01-18 | 52.54 | $52.10 | 97100 |
| 2024-01-17 | 52.56 | $52.06 | 23200 |
| 2024-01-16 | 52.59 | $52.31 | 38100 |
| 2024-01-12 | 52.60 | $52.55 | 31200 |
| 2024-01-11 | 52.59 | $52.49 | 23500 |
| 2024-01-10 | 52.56 | $52.26 | 39500 |
| 2024-01-09 | 52.54 | $52.34 | 119000 |
| 2024-01-08 | 52.51 | $52.38 | 41200 |
| 2024-01-05 | 52.49 | $52.29 | 42900 |
| 2024-01-04 | 52.48 | $52.33 | 167300 |
| 2024-01-03 | 52.46 | $52.65 | 128900 |
| 2024-01-02 | 52.40 | $52.58 | 57800 |
| 2023-12-29 | 52.35 | $52.78 | 163500 |
| 2023-12-28 | 52.28 | $52.89 | 9900 |
| 2023-12-27 | 52.20 | $53.05 | 29300 |
| 2023-12-26 | 52.11 | $52.74 | 9700 |
| 2023-12-22 | 52.02 | $52.77 | 36100 |
| 2023-12-21 | 51.92 | $52.76 | 11500 |
| 2023-12-20 | 51.83 | $52.81 | 20200 |
| 2023-12-19 | 51.74 | $52.56 | 21100 |
| 2023-12-18 | 51.66 | $52.58 | 104800 |
| 2023-12-15 | 51.58 | $52.62 | 21000 |
| 2023-12-14 | 51.49 | $52.50 | 17700 |
| 2023-12-13 | 51.39 | $52.39 | 10500 |
| 2023-12-12 | 51.31 | $51.96 | 8300 |
| 2023-12-11 | 51.23 | $51.81 | 17300 |
| 2023-12-08 | 51.16 | $51.66 | 28300 |
| 2023-12-07 | 51.09 | $52.01 | 5100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.91
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.26
Average
53.00
Maximum
54.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.91 | $52.21 | 147400 |
| 2026-07-23 | 52.98 | $52.18 | 234700 |
| 2026-07-22 | 53.07 | $52.25 | 115834 |
| 2026-07-21 | 53.15 | $52.32 | 171001 |
| 2026-07-20 | 53.24 | $53.03 | 165868 |
| 2026-07-17 | 53.26 | $53.09 | 226200 |
| 2026-07-16 | 53.28 | $53.15 | 186728 |
| 2026-07-15 | 53.29 | $53.21 | 121943 |
| 2026-07-14 | 53.30 | $53.15 | 126100 |
| 2026-07-13 | 53.32 | $53.02 | 156400 |
| 2026-07-10 | 53.35 | $53.27 | 96818 |
| 2026-07-09 | 53.36 | $53.14 | 147300 |
| 2026-07-08 | 53.38 | $53.05 | 133829 |
| 2026-07-07 | 53.42 | $53.25 | 177300 |
| 2026-07-06 | 53.44 | $53.48 | 161221 |
| 2026-07-02 | 53.43 | $53.46 | 168200 |
| 2026-07-01 | 53.43 | $53.58 | 284307 |
| 2026-06-30 | 53.41 | $53.59 | 203436 |
| 2026-06-29 | 53.39 | $53.73 | 249100 |
| 2026-06-26 | 53.36 | $53.71 | 492700 |
| 2026-06-25 | 53.32 | $53.68 | 144800 |
| 2026-06-24 | 53.28 | $53.71 | 206938 |
| 2026-06-23 | 53.24 | $53.51 | 217000 |
| 2026-06-22 | 53.21 | $53.42 | 208000 |
| 2026-06-18 | 53.19 | $53.50 | 116300 |
| 2026-06-17 | 53.16 | $53.45 | 225828 |
| 2026-06-16 | 53.12 | $53.53 | 144434 |
| 2026-06-15 | 53.08 | $53.46 | 272318 |
| 2026-06-12 | 53.04 | $53.40 | 184500 |
| 2026-06-11 | 53.00 | $53.38 | 331625 |
| 2026-06-10 | 52.97 | $52.98 | 71822 |
| 2026-06-09 | 52.96 | $53.10 | 130546 |
| 2026-06-08 | 52.95 | $52.94 | 174400 |
| 2026-06-05 | 52.95 | $53.09 | 63000 |
| 2026-06-04 | 52.94 | $53.17 | 83700 |
| 2026-06-03 | 52.91 | $53.09 | 87700 |
| 2026-06-02 | 52.89 | $53.24 | 103200 |
| 2026-06-01 | 52.86 | $53.17 | 113716 |
| 2026-05-29 | 52.82 | $53.26 | 67258 |
| 2026-05-28 | 52.78 | $53.17 | 105744 |
| 2026-05-27 | 52.74 | $53.08 | 72530 |
| 2026-05-26 | 52.70 | $53.05 | 93100 |
| 2026-05-22 | 52.66 | $52.86 | 85305 |
| 2026-05-21 | 52.64 | $52.78 | 156027 |
| 2026-05-20 | 52.63 | $52.68 | 155310 |
| 2026-05-19 | 52.62 | $52.27 | 120500 |
| 2026-05-18 | 52.66 | $52.46 | 147800 |
| 2026-05-15 | 52.68 | $52.28 | 159500 |
| 2026-05-14 | 52.72 | $52.68 | 98700 |
| 2026-05-13 | 52.72 | $52.60 | 103700 |
| 2026-05-12 | 52.74 | $52.55 | 281900 |
| 2026-05-11 | 52.76 | $52.75 | 162800 |
| 2026-05-08 | 52.76 | $53.00 | 80289 |
| 2026-05-07 | 52.73 | $52.84 | 211828 |
| 2026-05-06 | 52.72 | $52.93 | 120000 |
| 2026-05-05 | 52.70 | $52.60 | 73700 |
| 2026-05-04 | 52.71 | $52.59 | 104521 |
| 2026-05-01 | 52.72 | $52.74 | 124731 |
| 2026-04-30 | 52.72 | $52.66 | 146811 |
| 2026-04-29 | 52.73 | $52.42 | 158105 |
| 2026-04-28 | 52.76 | $52.59 | 153808 |
| 2026-04-27 | 52.78 | $52.72 | 93100 |
| 2026-04-24 | 52.78 | $52.89 | 90336 |
| 2026-04-23 | 52.77 | $52.76 | 122700 |
| 2026-04-22 | 52.77 | $52.87 | 106305 |
| 2026-04-21 | 52.76 | $52.81 | 131900 |
| 2026-04-20 | 52.76 | $53.06 | 138005 |
| 2026-04-17 | 52.73 | $53.11 | 135615 |
| 2026-04-16 | 52.69 | $52.76 | 217108 |
| 2026-04-15 | 52.68 | $52.86 | 171378 |
| 2026-04-14 | 52.66 | $52.94 | 81937 |
| 2026-04-13 | 52.63 | $52.69 | 245920 |
| 2026-04-10 | 52.62 | $52.72 | 89200 |
| 2026-04-09 | 52.61 | $52.86 | 126657 |
| 2026-04-08 | 52.59 | $52.99 | 90928 |
| 2026-04-07 | 52.54 | $52.50 | 151300 |
| 2026-04-06 | 52.55 | $52.52 | 74300 |
| 2026-04-02 | 52.55 | $52.54 | 73071 |
| 2026-04-01 | 52.55 | $52.59 | 148906 |
| 2026-03-31 | 52.55 | $52.45 | 220610 |
| 2026-03-30 | 52.56 | $52.14 | 121400 |
| 2026-03-27 | 52.60 | $52.00 | 119100 |
| 2026-03-26 | 52.67 | $52.13 | 122000 |
| 2026-03-25 | 52.72 | $52.57 | 49000 |
| 2026-03-24 | 52.74 | $52.22 | 161211 |
| 2026-03-23 | 52.80 | $52.31 | 169297 |
| 2026-03-20 | 52.85 | $52.10 | 167056 |
| 2026-03-19 | 52.93 | $52.55 | 116900 |
| 2026-03-18 | 52.96 | $52.59 | 267432 |
| 2026-03-17 | 53.00 | $52.76 | 79600 |
| 2026-03-16 | 53.03 | $52.59 | 89701 |
| 2026-03-13 | 53.08 | $52.40 | 131219 |
| 2026-03-12 | 53.15 | $52.49 | 146712 |
| 2026-03-11 | 53.22 | $52.73 | 120210 |
| 2026-03-10 | 53.27 | $53.00 | 154500 |
| 2026-03-09 | 53.30 | $53.00 | 143035 |
| 2026-03-06 | 53.33 | $52.92 | 105000 |
| 2026-03-05 | 53.37 | $53.15 | 83700 |
| 2026-03-04 | 53.39 | $53.40 | 111500 |
| 2026-03-03 | 53.39 | $53.35 | 144376 |
| 2026-03-02 | 53.40 | $53.51 | 69100 |
| 2026-02-27 | 53.39 | $53.78 | 79244 |
| 2026-02-26 | 53.34 | $53.69 | 115929 |
| 2026-02-25 | 53.31 | $53.58 | 95418 |
| 2026-02-24 | 53.28 | $53.66 | 65228 |
| 2026-02-23 | 53.24 | $53.63 | 69000 |
| 2026-02-20 | 53.20 | $53.57 | 148507 |
| 2026-02-19 | 53.16 | $53.45 | 150400 |
| 2026-02-18 | 53.13 | $53.44 | 73237 |
| 2026-02-17 | 53.09 | $53.41 | 85729 |
| 2026-02-13 | 53.06 | $53.32 | 81100 |
| 2026-02-12 | 53.03 | $53.29 | 91100 |
| 2026-02-11 | 53.01 | $53.16 | 110022 |
| 2026-02-10 | 52.99 | $53.18 | 125600 |
| 2026-02-09 | 52.97 | $53.06 | 73000 |
| 2026-02-06 | 52.96 | $53.03 | 94835 |
| 2026-02-05 | 52.95 | $53.05 | 80844 |
| 2026-02-04 | 52.94 | $52.99 | 94519 |
| 2026-02-03 | 52.94 | $52.97 | 119800 |
| 2026-02-02 | 52.93 | $53.01 | 112324 |
| 2026-01-30 | 52.93 | $53.02 | 204342 |
| 2026-01-29 | 52.92 | $53.04 | 90400 |
| 2026-01-28 | 52.90 | $52.98 | 127514 |
| 2026-01-27 | 52.90 | $52.88 | 87324 |
| 2026-01-26 | 52.90 | $52.96 | 129900 |
| 2026-01-23 | 52.89 | $52.82 | 162200 |
| 2026-01-22 | 52.90 | $52.85 | 137622 |
| 2026-01-21 | 52.90 | $52.78 | 100400 |
| 2026-01-20 | 52.92 | $52.74 | 67648 |
| 2026-01-16 | 52.94 | $52.95 | 100200 |
| 2026-01-15 | 52.93 | $53.00 | 113501 |
| 2026-01-14 | 52.93 | $53.05 | 155720 |
| 2026-01-13 | 52.91 | $52.87 | 182945 |
| 2026-01-12 | 52.92 | $53.00 | 121948 |
| 2026-01-09 | 52.91 | $52.94 | 174400 |
| 2026-01-08 | 52.91 | $52.89 | 129710 |
| 2026-01-07 | 52.91 | $52.88 | 125509 |
| 2026-01-06 | 52.91 | $52.75 | 101300 |
| 2026-01-05 | 52.93 | $52.66 | 74814 |
| 2026-01-02 | 52.96 | $52.54 | 87905 |
| 2025-12-31 | 53.00 | $52.64 | 146400 |
| 2025-12-30 | 53.04 | $52.71 | 157900 |
| 2025-12-29 | 53.08 | $52.74 | 133400 |
| 2025-12-26 | 53.11 | $52.73 | 75301 |
| 2025-12-24 | 53.15 | $52.73 | 42000 |
| 2025-12-23 | 53.20 | $52.63 | 181900 |
| 2025-12-22 | 53.25 | $52.51 | 135300 |
| 2025-12-19 | 53.33 | $52.48 | 187000 |
| 2025-12-18 | 53.42 | $52.66 | 240827 |
| 2025-12-17 | 53.50 | $52.61 | 190738 |
| 2025-12-16 | 53.60 | $52.64 | 122223 |
| 2025-12-15 | 53.70 | $53.51 | 73500 |
| 2025-12-12 | 53.72 | $53.44 | 89324 |
| 2025-12-11 | 53.75 | $53.51 | 117641 |
| 2025-12-10 | 53.77 | $53.45 | 159731 |
| 2025-12-09 | 53.81 | $53.39 | 141632 |
| 2025-12-08 | 53.85 | $53.43 | 154530 |
| 2025-12-05 | 53.89 | $53.54 | 143400 |
| 2025-12-04 | 53.93 | $53.69 | 112843 |
| 2025-12-03 | 53.96 | $53.77 | 135400 |
| 2025-12-02 | 53.98 | $53.70 | 127400 |
| 2025-12-01 | 54.01 | $53.69 | 155700 |
| 2025-11-28 | 54.04 | $53.86 | 27511 |
| 2025-11-26 | 54.06 | $53.88 | 240100 |
| 2025-11-25 | 54.08 | $53.85 | 195200 |
| 2025-11-24 | 54.10 | $53.76 | 194400 |
| 2025-11-21 | 54.14 | $53.72 | 585400 |
| 2025-11-20 | 54.18 | $53.60 | 219900 |
| 2025-11-19 | 54.24 | $53.56 | 144200 |
| 2025-11-18 | 54.31 | $53.60 | 86000 |
| 2025-11-17 | 54.39 | $54.21 | 118500 |
| 2025-11-14 | 54.41 | $54.18 | 134300 |
| 2025-11-13 | 54.43 | $54.31 | 124100 |
| 2025-11-12 | 54.44 | $54.49 | 204300 |
| 2025-11-11 | 54.44 | $54.50 | 131400 |
| 2025-11-10 | 54.43 | $54.42 | 73000 |
| 2025-11-07 | 54.43 | $54.40 | 115000 |
| 2025-11-06 | 54.44 | $54.47 | 96900 |
| 2025-11-05 | 54.43 | $54.40 | 120800 |
| 2025-11-04 | 54.44 | $54.47 | 110800 |
| 2025-11-03 | 54.43 | $54.50 | 129100 |
| 2025-10-31 | 54.43 | $54.62 | 84300 |
| 2025-10-30 | 54.41 | $54.60 | 179400 |
| 2025-10-29 | 54.39 | $54.41 | 149900 |
| 2025-10-28 | 54.38 | $54.69 | 132700 |
| 2025-10-27 | 54.35 | $54.63 | 131026 |
| 2025-10-24 | 54.32 | $54.57 | 92600 |
| 2025-10-23 | 54.30 | $54.59 | 90100 |
| 2025-10-22 | 54.26 | $54.67 | 214705 |
| 2025-10-21 | 54.22 | $54.61 | 89500 |
| 2025-10-20 | 54.18 | $54.56 | 73000 |
| 2025-10-17 | 54.14 | $54.49 | 86322 |
| 2025-10-16 | 54.10 | $54.62 | 107700 |
| 2025-10-15 | 54.05 | $54.41 | 111310 |
| 2025-10-14 | 54.01 | $54.33 | 68433 |
| 2025-10-13 | 53.98 | $54.22 | 63543 |
| 2025-10-10 | 53.95 | $54.19 | 66100 |
| 2025-10-09 | 53.93 | $54.04 | 113800 |
| 2025-10-08 | 53.92 | $54.08 | 92900 |
| 2025-10-07 | 53.90 | $53.95 | 50100 |
| 2025-10-06 | 53.89 | $53.95 | 41701 |
| 2025-10-03 | 53.89 | $54.08 | 90173 |
| 2025-10-02 | 53.87 | $54.07 | 113000 |
| 2025-10-01 | 53.84 | $54.03 | 101400 |
| 2025-09-30 | 53.82 | $53.96 | 102522 |
| 2025-09-29 | 53.81 | $53.99 | 92300 |
| 2025-09-26 | 53.79 | $53.85 | 89800 |
| 2025-09-25 | 53.79 | $53.78 | 62200 |
| 2025-09-24 | 53.79 | $53.85 | 109600 |
| 2025-09-23 | 53.78 | $53.90 | 519000 |
| 2025-09-22 | 53.77 | $53.87 | 68100 |
| 2025-09-19 | 53.76 | $53.90 | 81600 |
| 2025-09-18 | 53.74 | $53.92 | 107200 |
| 2025-09-17 | 53.72 | $53.99 | 84300 |
| 2025-09-16 | 53.69 | $53.95 | 107100 |
| 2025-09-15 | 53.67 | $53.95 | 61700 |
| 2025-09-12 | 53.64 | $53.90 | 94400 |
| 2025-09-11 | 53.61 | $54.01 | 83700 |
| 2025-09-10 | 53.57 | $53.95 | 87600 |
| 2025-09-09 | 53.53 | $53.87 | 63000 |
| 2025-09-08 | 53.49 | $53.92 | 77600 |
| 2025-09-05 | 53.44 | $53.55 | 90200 |
| 2025-09-04 | 53.43 | $53.53 | 95200 |
| 2025-09-03 | 53.42 | $53.37 | 97500 |
| 2025-09-02 | 53.43 | $53.22 | 61100 |
| 2025-08-29 | 53.45 | $53.49 | 90200 |
| 2025-08-28 | 53.45 | $53.49 | 57100 |
| 2025-08-27 | 53.44 | $53.42 | 104200 |
| 2025-08-26 | 53.45 | $53.38 | 115000 |
| 2025-08-25 | 53.45 | $53.42 | 555200 |
| 2025-08-22 | 53.46 | $53.51 | 85200 |
| 2025-08-21 | 53.45 | $53.33 | 79600 |
| 2025-08-20 | 53.46 | $53.51 | 81500 |
| 2025-08-19 | 53.46 | $53.42 | 86600 |
| 2025-08-18 | 53.46 | $53.38 | 108000 |
| 2025-08-15 | 53.47 | $53.37 | 102800 |
| 2025-08-14 | 53.48 | $53.62 | 79500 |
| 2025-08-13 | 53.47 | $53.70 | 112800 |
| 2025-08-12 | 53.44 | $53.51 | 77100 |
| 2025-08-11 | 53.43 | $53.60 | 83400 |
| 2025-08-08 | 53.42 | $53.58 | 305300 |
| 2025-08-07 | 53.40 | $53.66 | 125900 |
| 2025-08-06 | 53.37 | $53.63 | 107400 |
| 2025-08-05 | 53.34 | $53.67 | 85200 |
| 2025-08-04 | 53.31 | $53.69 | 77400 |
| 2025-08-01 | 53.27 | $53.54 | 70500 |
| 2025-07-31 | 53.24 | $53.38 | 44700 |
| 2025-07-30 | 53.23 | $53.31 | 52800 |
| 2025-07-29 | 53.22 | $53.38 | 118100 |
| 2025-07-28 | 53.20 | $53.29 | 87800 |
| 2025-07-25 | 53.19 | $53.22 | 86300 |
| 2025-07-24 | 53.19 | $53.13 | 385300 |
| 2025-07-23 | 53.19 | $53.20 | 50200 |
| 2025-07-22 | 53.19 | $53.42 | 52000 |
| 2025-07-21 | 53.17 | $53.31 | 69700 |
| 2025-07-18 | 53.15 | $53.10 | 60300 |
| 2025-07-17 | 53.16 | $53.08 | 104600 |
| 2025-07-16 | 53.17 | $53.08 | 227000 |
| 2025-07-15 | 53.18 | $52.99 | 88900 |
| 2025-07-14 | 53.20 | $53.06 | 82200 |
| 2025-07-11 | 53.21 | $53.07 | 87000 |
| 2025-07-10 | 53.22 | $53.20 | 78900 |
| 2025-07-09 | 53.23 | $53.30 | 66700 |
| 2025-07-08 | 53.22 | $53.17 | 70200 |
| 2025-07-07 | 53.23 | $53.33 | 92600 |
| 2025-07-03 | 53.21 | $53.45 | 95500 |
| 2025-07-02 | 53.19 | $53.28 | 80000 |
| 2025-07-01 | 53.18 | $53.45 | 112400 |
| 2025-06-30 | 53.15 | $53.36 | 209500 |
| 2025-06-27 | 53.13 | $53.36 | 100500 |
| 2025-06-26 | 53.11 | $53.36 | 142400 |
| 2025-06-25 | 53.08 | $53.31 | 115900 |
| 2025-06-24 | 53.05 | $53.26 | 80100 |
| 2025-06-23 | 53.03 | $53.27 | 94400 |
| 2025-06-20 | 53.01 | $53.15 | 90400 |
| 2025-06-18 | 52.99 | $53.16 | 178500 |
| 2025-06-17 | 52.97 | $53.12 | 181800 |
| 2025-06-16 | 52.96 | $53.08 | 83000 |
| 2025-06-13 | 52.95 | $53.07 | 55000 |
| 2025-06-12 | 52.93 | $53.26 | 113900 |
| 2025-06-11 | 52.90 | $53.14 | 121000 |
| 2025-06-10 | 52.87 | $53.13 | 74400 |
| 2025-06-09 | 52.85 | $52.99 | 99800 |
| 2025-06-06 | 52.83 | $52.96 | 118900 |
| 2025-06-05 | 52.82 | $52.95 | 92800 |
| 2025-06-04 | 52.80 | $53.28 | 192000 |
| 2025-06-03 | 52.75 | $53.07 | 156000 |
| 2025-06-02 | 52.72 | $52.94 | 79400 |
| 2025-05-30 | 52.70 | $53.02 | 113200 |
| 2025-05-29 | 52.66 | $52.97 | 162000 |
| 2025-05-28 | 52.63 | $52.80 | 244300 |
| 2025-05-27 | 52.61 | $52.97 | 82400 |
| 2025-05-23 | 52.58 | $52.64 | 95200 |
| 2025-05-22 | 52.57 | $52.41 | 109800 |
| 2025-05-21 | 52.59 | $52.24 | 70800 |
| 2025-05-20 | 52.62 | $52.63 | 99700 |
| 2025-05-19 | 52.62 | $52.73 | 98200 |
| 2025-05-16 | 52.61 | $52.66 | 91200 |
| 2025-05-15 | 52.61 | $52.65 | 55100 |
| 2025-05-14 | 52.60 | $52.42 | 64400 |
| 2025-05-13 | 52.62 | $52.51 | 48000 |
| 2025-05-12 | 52.63 | $52.47 | 48200 |
| 2025-05-09 | 52.65 | $52.66 | 56600 |
| 2025-05-08 | 52.65 | $52.61 | 432700 |
| 2025-05-07 | 52.65 | $52.89 | 68600 |
| 2025-05-06 | 52.63 | $52.76 | 65000 |
| 2025-05-05 | 52.61 | $52.70 | 54200 |
| 2025-05-02 | 52.60 | $52.70 | 68600 |
| 2025-05-01 | 52.59 | $52.87 | 129700 |
| 2025-04-30 | 52.56 | $52.94 | 97600 |
| 2025-04-29 | 52.52 | $52.85 | 66000 |
| 2025-04-28 | 52.49 | $52.79 | 49600 |
| 2025-04-25 | 52.46 | $52.88 | 63900 |
| 2025-04-24 | 52.41 | $52.90 | 59600 |
| 2025-04-23 | 52.36 | $52.62 | 42500 |
| 2025-04-22 | 52.33 | $52.76 | 107800 |
| 2025-04-21 | 52.29 | $52.46 | 48300 |
| 2025-04-17 | 52.27 | $52.62 | 89900 |
| 2025-04-16 | 52.23 | $52.59 | 58600 |
| 2025-04-15 | 52.20 | $52.27 | 65100 |
| 2025-04-14 | 52.19 | $52.32 | 97100 |
| 2025-04-11 | 52.17 | $51.97 | 73600 |
| 2025-04-10 | 52.20 | $52.50 | 120100 |
| 2025-04-09 | 52.16 | $51.94 | 87600 |
| 2025-04-08 | 52.19 | $52.02 | 81200 |
| 2025-04-07 | 52.20 | $51.84 | 96600 |
| 2025-04-04 | 52.24 | $52.50 | 160600 |
| 2025-04-03 | 52.22 | $52.53 | 143400 |
| 2025-04-02 | 52.18 | $52.26 | 75700 |
| 2025-04-01 | 52.18 | $52.44 | 78500 |
| 2025-03-31 | 52.15 | $52.25 | 78700 |
| 2025-03-28 | 52.14 | $52.30 | 104900 |
| 2025-03-27 | 52.12 | $51.91 | 80300 |
| 2025-03-26 | 52.14 | $51.97 | 49400 |
| 2025-03-25 | 52.16 | $51.95 | 73500 |
| 2025-03-24 | 52.18 | $52.12 | 68000 |
| 2025-03-21 | 52.19 | $52.10 | 91200 |
| 2025-03-20 | 52.20 | $52.18 | 74500 |
| 2025-03-19 | 52.20 | $52.14 | 123100 |
| 2025-03-18 | 52.20 | $52.03 | 90600 |
| 2025-03-17 | 52.22 | $52.10 | 96600 |
| 2025-03-14 | 52.24 | $51.86 | 56800 |
| 2025-03-13 | 52.28 | $51.82 | 81900 |
| 2025-03-12 | 52.32 | $52.02 | 55100 |
| 2025-03-11 | 52.36 | $51.57 | 81500 |
| 2025-03-10 | 52.44 | $52.13 | 125000 |
| 2025-03-07 | 52.47 | $51.94 | 89100 |
| 2025-03-06 | 52.53 | $51.99 | 184600 |
| 2025-03-05 | 52.58 | $52.05 | 119200 |
| 2025-03-04 | 52.64 | $52.46 | 104500 |
| 2025-03-03 | 52.66 | $52.81 | 108000 |
| 2025-02-28 | 52.64 | $52.96 | 212000 |
| 2025-02-27 | 52.61 | $52.68 | 94900 |
| 2025-02-26 | 52.60 | $52.84 | 111900 |
| 2025-02-25 | 52.58 | $52.76 | 96800 |
| 2025-02-24 | 52.56 | $52.62 | 81100 |
| 2025-02-21 | 52.55 | $52.61 | 121100 |
| 2025-02-20 | 52.54 | $52.40 | 78100 |
| 2025-02-19 | 52.56 | $52.30 | 77000 |
| 2025-02-18 | 52.58 | $52.46 | 63100 |
| 2025-02-14 | 52.60 | $52.69 | 60800 |
| 2025-02-13 | 52.59 | $52.76 | 91000 |
| 2025-02-12 | 52.57 | $52.48 | 77300 |
| 2025-02-11 | 52.58 | $52.80 | 77500 |
| 2025-02-10 | 52.56 | $52.80 | 97900 |
| 2025-02-07 | 52.53 | $52.80 | 108900 |
| 2025-02-06 | 52.50 | $52.90 | 68900 |
| 2025-02-05 | 52.46 | $52.86 | 136500 |
| 2025-02-04 | 52.42 | $52.75 | 73000 |
| 2025-02-03 | 52.38 | $52.78 | 86900 |
| 2025-01-31 | 52.34 | $52.58 | 113200 |
| 2025-01-30 | 52.32 | $52.53 | 106700 |
| 2025-01-29 | 52.29 | $52.37 | 127200 |
| 2025-01-28 | 52.28 | $52.35 | 75700 |
| 2025-01-27 | 52.28 | $52.34 | 41200 |
| 2025-01-24 | 52.27 | $52.24 | 72300 |
| 2025-01-23 | 52.27 | $52.22 | 77700 |
| 2025-01-22 | 52.28 | $52.29 | 103900 |
| 2025-01-21 | 52.28 | $52.34 | 96300 |
| 2025-01-17 | 52.27 | $52.19 | 109900 |
| 2025-01-16 | 52.28 | $52.05 | 93600 |
| 2025-01-15 | 52.31 | $52.01 | 151300 |
| 2025-01-14 | 52.34 | $51.58 | 118800 |
| 2025-01-13 | 52.42 | $51.70 | 76300 |
| 2025-01-10 | 52.49 | $51.70 | 48000 |
| 2025-01-08 | 52.58 | $51.99 | 127900 |
| 2025-01-07 | 52.64 | $52.11 | 103200 |
| 2025-01-06 | 52.69 | $52.20 | 84800 |
| 2025-01-03 | 52.75 | $52.31 | 124200 |
| 2025-01-02 | 52.79 | $52.36 | 70100 |
| 2024-12-31 | 52.84 | $52.32 | 95200 |
| 2024-12-30 | 52.89 | $52.38 | 99800 |
| 2024-12-27 | 52.94 | $52.25 | 97800 |
| 2024-12-26 | 53.02 | $52.47 | 62800 |
| 2024-12-24 | 53.08 | $52.38 | 29300 |
| 2024-12-23 | 53.15 | $52.41 | 102600 |
| 2024-12-20 | 53.23 | $52.47 | 145600 |
| 2024-12-19 | 53.31 | $52.32 | 124800 |
| 2024-12-18 | 53.41 | $52.40 | 72600 |
| 2024-12-17 | 53.52 | $52.57 | 120800 |
| 2024-12-16 | 53.62 | $53.50 | 89100 |
| 2024-12-13 | 53.63 | $53.52 | 80600 |
| 2024-12-12 | 53.64 | $53.56 | 61400 |
| 2024-12-11 | 53.65 | $53.83 | 67800 |
| 2024-12-10 | 53.63 | $53.87 | 77600 |
| 2024-12-09 | 53.60 | $53.83 | 55700 |
| 2024-12-06 | 53.58 | $53.91 | 63900 |
| 2024-12-05 | 53.54 | $53.78 | 54700 |
| 2024-12-04 | 53.52 | $53.85 | 48400 |
| 2024-12-03 | 53.48 | $53.68 | 77400 |
| 2024-12-02 | 53.46 | $53.78 | 55300 |
| 2024-11-29 | 53.43 | $53.65 | 37000 |
| 2024-11-27 | 53.41 | $53.37 | 72500 |
| 2024-11-26 | 53.41 | $53.19 | 116900 |
| 2024-11-25 | 53.43 | $53.24 | 56900 |
| 2024-11-22 | 53.45 | $53.00 | 62200 |
| 2024-11-21 | 53.50 | $52.83 | 63800 |
| 2024-11-20 | 53.57 | $52.81 | 50400 |
| 2024-11-19 | 53.65 | $52.88 | 44800 |
| 2024-11-18 | 53.73 | $53.76 | 56000 |
| 2024-11-15 | 53.73 | $53.81 | 40900 |
| 2024-11-14 | 53.72 | $53.72 | 94000 |
| 2024-11-13 | 53.72 | $53.64 | 93500 |
| 2024-11-12 | 53.73 | $53.60 | 73900 |
| 2024-11-11 | 53.74 | $53.79 | 26100 |
| 2024-11-08 | 53.74 | $53.81 | 32300 |
| 2024-11-07 | 53.73 | $53.58 | 27400 |
| 2024-11-06 | 53.75 | $53.53 | 51000 |
| 2024-11-05 | 53.77 | $53.63 | 36500 |
| 2024-11-04 | 53.78 | $53.66 | 84400 |
| 2024-11-01 | 53.80 | $53.54 | 48900 |
| 2024-10-31 | 53.82 | $53.56 | 38700 |
| 2024-10-30 | 53.85 | $53.52 | 49200 |
| 2024-10-29 | 53.88 | $53.77 | 54800 |
| 2024-10-28 | 53.90 | $53.90 | 55000 |
| 2024-10-25 | 53.90 | $53.69 | 57100 |
| 2024-10-24 | 53.92 | $53.89 | 44200 |
| 2024-10-23 | 53.92 | $53.74 | 31300 |
| 2024-10-22 | 53.94 | $53.82 | 24700 |
| 2024-10-21 | 53.95 | $53.81 | 54800 |
| 2024-10-18 | 53.97 | $54.15 | 56700 |
| 2024-10-17 | 53.95 | $54.03 | 79500 |
| 2024-10-16 | 53.94 | $54.12 | 70600 |
| 2024-10-15 | 53.92 | $53.90 | 490200 |
| 2024-10-14 | 53.92 | $53.77 | 64700 |
| 2024-10-11 | 53.94 | $53.79 | 318700 |
| 2024-10-10 | 53.95 | $53.79 | 51300 |
| 2024-10-09 | 53.97 | $53.71 | 54100 |
| 2024-10-08 | 54.00 | $53.79 | 52900 |
| 2024-10-07 | 54.02 | $53.78 | 51900 |
| 2024-10-04 | 54.05 | $53.85 | 44200 |
| 2024-10-03 | 54.07 | $54.09 | 29000 |
| 2024-10-02 | 54.07 | $54.24 | 39200 |
| 2024-10-01 | 54.05 | $54.31 | 40200 |
| 2024-09-30 | 54.02 | $54.11 | 33600 |
| 2024-09-27 | 54.01 | $54.14 | 43200 |
| 2024-09-26 | 54.00 | $53.97 | 34200 |
| 2024-09-25 | 54.00 | $54.03 | 71600 |
| 2024-09-24 | 54.00 | $54.25 | 107000 |
| 2024-09-23 | 53.97 | $54.04 | 16900 |
| 2024-09-20 | 53.96 | $54.03 | 16000 |
| 2024-09-19 | 53.95 | $54.08 | 15600 |
| 2024-09-18 | 53.94 | $54.12 | 21600 |
| 2024-09-17 | 53.92 | $54.26 | 56300 |
| 2024-09-16 | 53.89 | $54.32 | 32900 |
| 2024-09-13 | 53.84 | $54.22 | 46200 |
| 2024-09-12 | 53.80 | $54.11 | 25400 |
| 2024-09-11 | 53.77 | $54.18 | 43800 |
| 2024-09-10 | 53.72 | $54.13 | 35300 |
| 2024-09-09 | 53.68 | $54.00 | 24200 |
| 2024-09-06 | 53.65 | $53.90 | 31000 |
| 2024-09-05 | 53.62 | $53.90 | 33900 |
| 2024-09-04 | 53.59 | $53.87 | 33800 |
| 2024-09-03 | 53.56 | $53.72 | 80500 |
| 2024-08-30 | 53.55 | $53.65 | 100100 |
| 2024-08-29 | 53.54 | $53.60 | 41700 |
| 2024-08-28 | 53.53 | $53.58 | 47300 |
| 2024-08-27 | 53.52 | $53.60 | 46300 |
| 2024-08-26 | 53.52 | $53.73 | 52100 |
| 2024-08-23 | 53.49 | $53.76 | 32800 |
| 2024-08-22 | 53.47 | $53.67 | 29700 |
| 2024-08-21 | 53.44 | $53.79 | 60000 |
| 2024-08-20 | 53.41 | $53.70 | 62100 |
| 2024-08-19 | 53.38 | $53.65 | 39700 |
| 2024-08-16 | 53.35 | $53.69 | 28800 |
| 2024-08-15 | 53.31 | $53.54 | 55200 |
| 2024-08-14 | 53.29 | $53.79 | 35800 |
| 2024-08-13 | 53.24 | $53.66 | 41200 |
| 2024-08-12 | 53.19 | $53.52 | 34600 |
| 2024-08-09 | 53.16 | $53.51 | 46200 |
| 2024-08-08 | 53.12 | $53.36 | 83600 |
| 2024-08-07 | 53.09 | $53.24 | 56500 |
| 2024-08-06 | 53.08 | $53.46 | 322300 |
| 2024-08-05 | 53.04 | $53.68 | 56400 |
| 2024-08-02 | 52.97 | $53.66 | 32800 |
| 2024-08-01 | 52.90 | $53.40 | 16400 |
| 2024-07-31 | 52.84 | $53.33 | 30500 |
| 2024-07-30 | 52.79 | $53.06 | 51100 |
| 2024-07-29 | 52.77 | $52.99 | 27200 |
| 2024-07-26 | 52.74 | $52.84 | 42800 |
| 2024-07-25 | 52.73 | $52.74 | 88500 |
| 2024-07-24 | 52.73 | $52.66 | 88000 |
| 2024-07-23 | 52.74 | $52.77 | 24800 |
| 2024-07-22 | 52.74 | $52.60 | 73000 |
| 2024-07-19 | 52.75 | $52.68 | 34100 |
| 2024-07-18 | 52.76 | $52.78 | 91600 |
| 2024-07-17 | 52.75 | $52.82 | 47600 |
| 2024-07-16 | 52.75 | $52.85 | 44500 |
| 2024-07-15 | 52.74 | $52.99 | 46500 |
| 2024-07-12 | 52.71 | $52.97 | 153100 |
| 2024-07-11 | 52.68 | $53.02 | 29100 |
| 2024-07-10 | 52.65 | $52.84 | 32900 |
| 2024-07-09 | 52.63 | $52.76 | 47800 |
| 2024-07-08 | 52.61 | $52.83 | 27300 |
| 2024-07-05 | 52.59 | $52.67 | 22100 |
| 2024-07-03 | 52.58 | $52.70 | 26700 |
| 2024-07-02 | 52.57 | $52.51 | 17600 |
| 2024-07-01 | 52.58 | $52.37 | 29700 |
| 2024-06-28 | 52.60 | $52.53 | 19800 |
| 2024-06-27 | 52.60 | $52.69 | 48600 |
| 2024-06-26 | 52.59 | $52.59 | 42400 |
| 2024-06-25 | 52.60 | $52.77 | 31000 |
| 2024-06-24 | 52.58 | $52.83 | 28600 |
| 2024-06-21 | 52.55 | $52.73 | 13700 |
| 2024-06-20 | 52.53 | $52.75 | 19800 |
| 2024-06-18 | 52.51 | $52.80 | 20000 |
| 2024-06-17 | 52.48 | $52.65 | 33200 |
| 2024-06-14 | 52.46 | $52.81 | 36400 |
| 2024-06-13 | 52.42 | $52.66 | 7500 |
| 2024-06-12 | 52.40 | $52.55 | 14600 |
| 2024-06-11 | 52.38 | $52.23 | 64100 |
| 2024-06-10 | 52.40 | $52.18 | 20400 |
| 2024-06-07 | 52.42 | $52.38 | 14400 |
| 2024-06-06 | 52.42 | $52.59 | 170900 |
| 2024-06-05 | 52.41 | $52.66 | 32900 |
| 2024-06-04 | 52.38 | $52.60 | 20800 |
| 2024-06-03 | 52.36 | $52.38 | 18400 |
| 2024-05-31 | 52.35 | $52.26 | 8400 |
| 2024-05-30 | 52.36 | $52.11 | 29500 |
| 2024-05-29 | 52.39 | $51.97 | 27300 |
| 2024-05-28 | 52.43 | $52.26 | 18300 |
| 2024-05-24 | 52.45 | $52.38 | 12200 |
| 2024-05-23 | 52.46 | $52.33 | 20100 |
| 2024-05-22 | 52.47 | $52.42 | 39000 |
| 2024-05-21 | 52.48 | $52.59 | 36900 |
| 2024-05-20 | 52.47 | $52.50 | 94100 |
| 2024-05-17 | 52.47 | $52.51 | 17100 |
| 2024-05-16 | 52.46 | $52.71 | 29000 |
| 2024-05-15 | 52.43 | $52.77 | 17000 |
| 2024-05-14 | 52.40 | $52.41 | 23800 |
| 2024-05-13 | 52.40 | $52.45 | 35700 |
| 2024-05-10 | 52.39 | $52.46 | 35200 |
| 2024-05-09 | 52.39 | $52.53 | 15700 |
| 2024-05-08 | 52.37 | $52.56 | 19100 |
| 2024-05-07 | 52.35 | $52.61 | 289700 |
| 2024-05-06 | 52.32 | $52.49 | 22200 |
| 2024-05-03 | 52.31 | $52.43 | 21900 |
| 2024-05-02 | 52.29 | $52.28 | 37700 |
| 2024-05-01 | 52.29 | $52.03 | 46700 |
| 2024-04-30 | 52.32 | $52.04 | 35500 |
| 2024-04-29 | 52.35 | $52.11 | 43000 |
| 2024-04-26 | 52.38 | $52.00 | 302100 |
| 2024-04-25 | 52.42 | $51.96 | 24300 |
| 2024-04-24 | 52.47 | $52.03 | 15100 |
| 2024-04-23 | 52.51 | $52.31 | 28800 |
| 2024-04-22 | 52.53 | $52.33 | 15900 |
| 2024-04-19 | 52.55 | $52.28 | 818700 |
| 2024-04-18 | 52.58 | $52.15 | 422100 |
| 2024-04-17 | 52.63 | $52.25 | 59500 |
| 2024-04-16 | 52.67 | $52.16 | 72100 |
| 2024-04-15 | 52.72 | $52.42 | 25200 |
| 2024-04-12 | 52.75 | $52.68 | 35100 |
| 2024-04-11 | 52.76 | $52.53 | 14200 |
| 2024-04-10 | 52.79 | $52.62 | 20500 |
| 2024-04-09 | 52.80 | $52.90 | 30000 |
| 2024-04-08 | 52.79 | $52.73 | 33300 |
| 2024-04-05 | 52.80 | $52.75 | 11500 |
| 2024-04-04 | 52.80 | $53.00 | 59200 |
| 2024-04-03 | 52.78 | $52.81 | 48500 |
| 2024-04-02 | 52.78 | $52.71 | 28100 |
| 2024-04-01 | 52.79 | $52.83 | 27000 |
| 2024-03-28 | 52.78 | $53.01 | 126800 |
| 2024-03-27 | 52.76 | $53.01 | 32700 |
| 2024-03-26 | 52.73 | $52.87 | 34600 |
| 2024-03-25 | 52.72 | $52.81 | 52400 |
| 2024-03-22 | 52.71 | $52.90 | 316500 |
| 2024-03-21 | 52.69 | $52.76 | 18500 |
| 2024-03-20 | 52.68 | $52.74 | 30900 |
| 2024-03-19 | 52.68 | $52.63 | 22100 |
| 2024-03-18 | 52.68 | $52.68 | 16500 |
| 2024-03-15 | 52.68 | $52.69 | 75800 |
| 2024-03-14 | 52.68 | $52.69 | 45900 |
| 2024-03-13 | 52.68 | $52.92 | 79100 |
| 2024-03-12 | 52.66 | $52.94 | 43800 |
| 2024-03-11 | 52.63 | $52.84 | 57800 |
| 2024-03-08 | 52.60 | $53.02 | 100800 |
| 2024-03-07 | 52.56 | $52.96 | 182200 |
| 2024-03-06 | 52.52 | $52.87 | 94300 |
| 2024-03-05 | 52.48 | $52.79 | 66500 |
| 2024-03-04 | 52.45 | $52.59 | 34500 |
| 2024-03-01 | 52.43 | $52.61 | 43900 |
| 2024-02-29 | 52.42 | $52.53 | 56200 |
| 2024-02-28 | 52.40 | $52.35 | 75200 |
| 2024-02-27 | 52.41 | $52.43 | 41000 |
| 2024-02-26 | 52.41 | $52.51 | 70500 |
| 2024-02-23 | 52.40 | $52.63 | 20500 |
| 2024-02-22 | 52.37 | $52.43 | 21600 |
| 2024-02-21 | 52.37 | $52.29 | 27800 |
| 2024-02-20 | 52.37 | $52.44 | 22300 |
| 2024-02-16 | 52.37 | $52.36 | 35600 |
| 2024-02-15 | 52.37 | $52.49 | 107600 |
| 2024-02-14 | 52.35 | $52.40 | 51300 |
| 2024-02-13 | 52.35 | $52.12 | 20200 |
| 2024-02-12 | 52.37 | $52.36 | 15100 |
| 2024-02-09 | 52.37 | $52.33 | 32200 |
| 2024-02-08 | 52.38 | $52.36 | 88500 |
| 2024-02-07 | 52.38 | $52.39 | 53100 |
| 2024-02-06 | 52.38 | $52.45 | 39500 |
| 2024-02-05 | 52.37 | $52.32 | 50900 |
| 2024-02-02 | 52.38 | $52.51 | 67000 |
| 2024-02-01 | 52.36 | $52.81 | 49100 |
| 2024-01-31 | 52.32 | $52.63 | 45000 |
| 2024-01-30 | 52.28 | $52.46 | 45300 |
| 2024-01-29 | 52.27 | $52.48 | 83100 |
| 2024-01-26 | 52.24 | $52.17 | 159000 |
| 2024-01-25 | 52.25 | $52.28 | 83600 |
| 2024-01-24 | 52.25 | $52.04 | 79300 |
| 2024-01-23 | 52.27 | $52.03 | 273000 |
| 2024-01-22 | 52.30 | $52.19 | 106800 |
| 2024-01-19 | 52.31 | $52.08 | 47400 |
| 2024-01-18 | 52.33 | $52.10 | 97100 |
| 2024-01-17 | 52.35 | $52.06 | 23200 |
| 2024-01-16 | 52.39 | $52.31 | 38100 |
| 2024-01-12 | 52.39 | $52.55 | 31200 |
| 2024-01-11 | 52.38 | $52.49 | 23500 |
| 2024-01-10 | 52.36 | $52.26 | 39500 |
| 2024-01-09 | 52.38 | $52.34 | 119000 |
| 2024-01-08 | 52.38 | $52.38 | 41200 |
| 2024-01-05 | 52.38 | $52.29 | 42900 |
| 2024-01-04 | 52.39 | $52.33 | 167300 |
| 2024-01-03 | 52.39 | $52.65 | 128900 |
| 2024-01-02 | 52.37 | $52.58 | 57800 |
| 2023-12-29 | 52.35 | $52.78 | 163500 |
| 2023-12-28 | 52.30 | $52.89 | 9900 |
| 2023-12-27 | 52.24 | $53.05 | 29300 |
| 2023-12-26 | 52.15 | $52.74 | 9700 |
| 2023-12-22 | 52.09 | $52.77 | 36100 |
| 2023-12-21 | 52.02 | $52.76 | 11500 |
| 2023-12-20 | 51.94 | $52.81 | 20200 |
| 2023-12-19 | 51.85 | $52.56 | 21100 |
| 2023-12-18 | 51.77 | $52.58 | 104800 |
| 2023-12-15 | 51.69 | $52.62 | 21000 |
| 2023-12-14 | 51.59 | $52.50 | 17700 |
| 2023-12-13 | 51.50 | $52.39 | 10500 |
| 2023-12-12 | 51.40 | $51.96 | 8300 |
| 2023-12-11 | 51.34 | $51.81 | 17300 |
| 2023-12-08 | 51.29 | $51.66 | 28300 |
| 2023-12-07 | 51.26 | $52.01 | 5100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.86
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.36
Average
53.01
Maximum
54.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.86 | $52.21 | 147400 |
| 2026-07-23 | 52.95 | $52.18 | 234700 |
| 2026-07-22 | 53.05 | $52.25 | 115834 |
| 2026-07-21 | 53.15 | $52.32 | 171001 |
| 2026-07-20 | 53.25 | $53.03 | 165868 |
| 2026-07-17 | 53.28 | $53.09 | 226200 |
| 2026-07-16 | 53.31 | $53.15 | 186728 |
| 2026-07-15 | 53.34 | $53.21 | 121943 |
| 2026-07-14 | 53.36 | $53.15 | 126100 |
| 2026-07-13 | 53.39 | $53.02 | 156400 |
| 2026-07-10 | 53.43 | $53.27 | 96818 |
| 2026-07-09 | 53.45 | $53.14 | 147300 |
| 2026-07-08 | 53.48 | $53.05 | 133829 |
| 2026-07-07 | 53.51 | $53.25 | 177300 |
| 2026-07-06 | 53.53 | $53.48 | 161221 |
| 2026-07-02 | 53.53 | $53.46 | 168200 |
| 2026-07-01 | 53.52 | $53.58 | 284307 |
| 2026-06-30 | 53.50 | $53.59 | 203436 |
| 2026-06-29 | 53.48 | $53.73 | 249100 |
| 2026-06-26 | 53.44 | $53.71 | 492700 |
| 2026-06-25 | 53.40 | $53.68 | 144800 |
| 2026-06-24 | 53.37 | $53.71 | 206938 |
| 2026-06-23 | 53.32 | $53.51 | 217000 |
| 2026-06-22 | 53.30 | $53.42 | 208000 |
| 2026-06-18 | 53.27 | $53.50 | 116300 |
| 2026-06-17 | 53.24 | $53.45 | 225828 |
| 2026-06-16 | 53.20 | $53.53 | 144434 |
| 2026-06-15 | 53.16 | $53.46 | 272318 |
| 2026-06-12 | 53.11 | $53.40 | 184500 |
| 2026-06-11 | 53.07 | $53.38 | 331625 |
| 2026-06-10 | 53.02 | $52.98 | 71822 |
| 2026-06-09 | 53.01 | $53.10 | 130546 |
| 2026-06-08 | 52.99 | $52.94 | 174400 |
| 2026-06-05 | 52.98 | $53.09 | 63000 |
| 2026-06-04 | 52.96 | $53.17 | 83700 |
| 2026-06-03 | 52.93 | $53.09 | 87700 |
| 2026-06-02 | 52.90 | $53.24 | 103200 |
| 2026-06-01 | 52.85 | $53.17 | 113716 |
| 2026-05-29 | 52.82 | $53.26 | 67258 |
| 2026-05-28 | 52.77 | $53.17 | 105744 |
| 2026-05-27 | 52.72 | $53.08 | 72530 |
| 2026-05-26 | 52.68 | $53.05 | 93100 |
| 2026-05-22 | 52.64 | $52.86 | 85305 |
| 2026-05-21 | 52.62 | $52.78 | 156027 |
| 2026-05-20 | 52.61 | $52.68 | 155310 |
| 2026-05-19 | 52.61 | $52.27 | 120500 |
| 2026-05-18 | 52.65 | $52.46 | 147800 |
| 2026-05-15 | 52.67 | $52.28 | 159500 |
| 2026-05-14 | 52.72 | $52.68 | 98700 |
| 2026-05-13 | 52.73 | $52.60 | 103700 |
| 2026-05-12 | 52.74 | $52.55 | 281900 |
| 2026-05-11 | 52.77 | $52.75 | 162800 |
| 2026-05-08 | 52.77 | $53.00 | 80289 |
| 2026-05-07 | 52.75 | $52.84 | 211828 |
| 2026-05-06 | 52.74 | $52.93 | 120000 |
| 2026-05-05 | 52.73 | $52.60 | 73700 |
| 2026-05-04 | 52.75 | $52.59 | 104521 |
| 2026-05-01 | 52.76 | $52.74 | 124731 |
| 2026-04-30 | 52.77 | $52.66 | 146811 |
| 2026-04-29 | 52.77 | $52.42 | 158105 |
| 2026-04-28 | 52.81 | $52.59 | 153808 |
| 2026-04-27 | 52.82 | $52.72 | 93100 |
| 2026-04-24 | 52.82 | $52.89 | 90336 |
| 2026-04-23 | 52.80 | $52.76 | 122700 |
| 2026-04-22 | 52.79 | $52.87 | 106305 |
| 2026-04-21 | 52.76 | $52.81 | 131900 |
| 2026-04-20 | 52.74 | $53.06 | 138005 |
| 2026-04-17 | 52.70 | $53.11 | 135615 |
| 2026-04-16 | 52.64 | $52.76 | 217108 |
| 2026-04-15 | 52.62 | $52.86 | 171378 |
| 2026-04-14 | 52.58 | $52.94 | 81937 |
| 2026-04-13 | 52.54 | $52.69 | 245920 |
| 2026-04-10 | 52.52 | $52.72 | 89200 |
| 2026-04-09 | 52.50 | $52.86 | 126657 |
| 2026-04-08 | 52.46 | $52.99 | 90928 |
| 2026-04-07 | 52.41 | $52.50 | 151300 |
| 2026-04-06 | 52.41 | $52.52 | 74300 |
| 2026-04-02 | 52.40 | $52.54 | 73071 |
| 2026-04-01 | 52.40 | $52.59 | 148906 |
| 2026-03-31 | 52.40 | $52.45 | 220610 |
| 2026-03-30 | 52.42 | $52.14 | 121400 |
| 2026-03-27 | 52.47 | $52.00 | 119100 |
| 2026-03-26 | 52.54 | $52.13 | 122000 |
| 2026-03-25 | 52.61 | $52.57 | 49000 |
| 2026-03-24 | 52.65 | $52.22 | 161211 |
| 2026-03-23 | 52.72 | $52.31 | 169297 |
| 2026-03-20 | 52.79 | $52.10 | 167056 |
| 2026-03-19 | 52.88 | $52.55 | 116900 |
| 2026-03-18 | 52.94 | $52.59 | 267432 |
| 2026-03-17 | 53.00 | $52.76 | 79600 |
| 2026-03-16 | 53.05 | $52.59 | 89701 |
| 2026-03-13 | 53.11 | $52.40 | 131219 |
| 2026-03-12 | 53.20 | $52.49 | 146712 |
| 2026-03-11 | 53.28 | $52.73 | 120210 |
| 2026-03-10 | 53.34 | $53.00 | 154500 |
| 2026-03-09 | 53.38 | $53.00 | 143035 |
| 2026-03-06 | 53.42 | $52.92 | 105000 |
| 2026-03-05 | 53.46 | $53.15 | 83700 |
| 2026-03-04 | 53.48 | $53.40 | 111500 |
| 2026-03-03 | 53.48 | $53.35 | 144376 |
| 2026-03-02 | 53.48 | $53.51 | 69100 |
| 2026-02-27 | 53.46 | $53.78 | 79244 |
| 2026-02-26 | 53.41 | $53.69 | 115929 |
| 2026-02-25 | 53.37 | $53.58 | 95418 |
| 2026-02-24 | 53.33 | $53.66 | 65228 |
| 2026-02-23 | 53.28 | $53.63 | 69000 |
| 2026-02-20 | 53.24 | $53.57 | 148507 |
| 2026-02-19 | 53.19 | $53.45 | 150400 |
| 2026-02-18 | 53.16 | $53.44 | 73237 |
| 2026-02-17 | 53.12 | $53.41 | 85729 |
| 2026-02-13 | 53.08 | $53.32 | 81100 |
| 2026-02-12 | 53.05 | $53.29 | 91100 |
| 2026-02-11 | 53.02 | $53.16 | 110022 |
| 2026-02-10 | 53.00 | $53.18 | 125600 |
| 2026-02-09 | 52.97 | $53.06 | 73000 |
| 2026-02-06 | 52.96 | $53.03 | 94835 |
| 2026-02-05 | 52.96 | $53.05 | 80844 |
| 2026-02-04 | 52.94 | $52.99 | 94519 |
| 2026-02-03 | 52.94 | $52.97 | 119800 |
| 2026-02-02 | 52.93 | $53.01 | 112324 |
| 2026-01-30 | 52.92 | $53.02 | 204342 |
| 2026-01-29 | 52.90 | $53.04 | 90400 |
| 2026-01-28 | 52.88 | $52.98 | 127514 |
| 2026-01-27 | 52.87 | $52.88 | 87324 |
| 2026-01-26 | 52.87 | $52.96 | 129900 |
| 2026-01-23 | 52.85 | $52.82 | 162200 |
| 2026-01-22 | 52.85 | $52.85 | 137622 |
| 2026-01-21 | 52.84 | $52.78 | 100400 |
| 2026-01-20 | 52.84 | $52.74 | 67648 |
| 2026-01-16 | 52.85 | $52.95 | 100200 |
| 2026-01-15 | 52.83 | $53.00 | 113501 |
| 2026-01-14 | 52.80 | $53.05 | 155720 |
| 2026-01-13 | 52.77 | $52.87 | 182945 |
| 2026-01-12 | 52.77 | $53.00 | 121948 |
| 2026-01-09 | 52.75 | $52.94 | 174400 |
| 2026-01-08 | 52.74 | $52.89 | 129710 |
| 2026-01-07 | 52.73 | $52.88 | 125509 |
| 2026-01-06 | 52.74 | $52.75 | 101300 |
| 2026-01-05 | 52.75 | $52.66 | 74814 |
| 2026-01-02 | 52.78 | $52.54 | 87905 |
| 2025-12-31 | 52.83 | $52.64 | 146400 |
| 2025-12-30 | 52.87 | $52.71 | 157900 |
| 2025-12-29 | 52.91 | $52.74 | 133400 |
| 2025-12-26 | 52.96 | $52.73 | 75301 |
| 2025-12-24 | 53.01 | $52.73 | 42000 |
| 2025-12-23 | 53.06 | $52.63 | 181900 |
| 2025-12-22 | 53.13 | $52.51 | 135300 |
| 2025-12-19 | 53.22 | $52.48 | 187000 |
| 2025-12-18 | 53.32 | $52.66 | 240827 |
| 2025-12-17 | 53.40 | $52.61 | 190738 |
| 2025-12-16 | 53.49 | $52.64 | 122223 |
| 2025-12-15 | 53.59 | $53.51 | 73500 |
| 2025-12-12 | 53.61 | $53.44 | 89324 |
| 2025-12-11 | 53.64 | $53.51 | 117641 |
| 2025-12-10 | 53.66 | $53.45 | 159731 |
| 2025-12-09 | 53.70 | $53.39 | 141632 |
| 2025-12-08 | 53.75 | $53.43 | 154530 |
| 2025-12-05 | 53.79 | $53.54 | 143400 |
| 2025-12-04 | 53.84 | $53.69 | 112843 |
| 2025-12-03 | 53.87 | $53.77 | 135400 |
| 2025-12-02 | 53.89 | $53.70 | 127400 |
| 2025-12-01 | 53.93 | $53.69 | 155700 |
| 2025-11-28 | 53.97 | $53.86 | 27511 |
| 2025-11-26 | 54.00 | $53.88 | 240100 |
| 2025-11-25 | 54.04 | $53.85 | 195200 |
| 2025-11-24 | 54.07 | $53.76 | 194400 |
| 2025-11-21 | 54.12 | $53.72 | 585400 |
| 2025-11-20 | 54.18 | $53.60 | 219900 |
| 2025-11-19 | 54.26 | $53.56 | 144200 |
| 2025-11-18 | 54.34 | $53.60 | 86000 |
| 2025-11-17 | 54.42 | $54.21 | 118500 |
| 2025-11-14 | 54.45 | $54.18 | 134300 |
| 2025-11-13 | 54.48 | $54.31 | 124100 |
| 2025-11-12 | 54.51 | $54.49 | 204300 |
| 2025-11-11 | 54.51 | $54.50 | 131400 |
| 2025-11-10 | 54.51 | $54.42 | 73000 |
| 2025-11-07 | 54.52 | $54.40 | 115000 |
| 2025-11-06 | 54.53 | $54.47 | 96900 |
| 2025-11-05 | 54.53 | $54.40 | 120800 |
| 2025-11-04 | 54.54 | $54.47 | 110800 |
| 2025-11-03 | 54.54 | $54.50 | 129100 |
| 2025-10-31 | 54.53 | $54.62 | 84300 |
| 2025-10-30 | 54.50 | $54.60 | 179400 |
| 2025-10-29 | 54.48 | $54.41 | 149900 |
| 2025-10-28 | 54.47 | $54.69 | 132700 |
| 2025-10-27 | 54.44 | $54.63 | 131026 |
| 2025-10-24 | 54.40 | $54.57 | 92600 |
| 2025-10-23 | 54.37 | $54.59 | 90100 |
| 2025-10-22 | 54.33 | $54.67 | 214705 |
| 2025-10-21 | 54.28 | $54.61 | 89500 |
| 2025-10-20 | 54.24 | $54.56 | 73000 |
| 2025-10-17 | 54.19 | $54.49 | 86322 |
| 2025-10-16 | 54.15 | $54.62 | 107700 |
| 2025-10-15 | 54.09 | $54.41 | 111310 |
| 2025-10-14 | 54.05 | $54.33 | 68433 |
| 2025-10-13 | 54.02 | $54.22 | 63543 |
| 2025-10-10 | 54.00 | $54.19 | 66100 |
| 2025-10-09 | 53.97 | $54.04 | 113800 |
| 2025-10-08 | 53.96 | $54.08 | 92900 |
| 2025-10-07 | 53.95 | $53.95 | 50100 |
| 2025-10-06 | 53.95 | $53.95 | 41701 |
| 2025-10-03 | 53.95 | $54.08 | 90173 |
| 2025-10-02 | 53.93 | $54.07 | 113000 |
| 2025-10-01 | 53.92 | $54.03 | 101400 |
| 2025-09-30 | 53.90 | $53.96 | 102522 |
| 2025-09-29 | 53.88 | $53.99 | 92300 |
| 2025-09-26 | 53.87 | $53.85 | 89800 |
| 2025-09-25 | 53.86 | $53.78 | 62200 |
| 2025-09-24 | 53.85 | $53.85 | 109600 |
| 2025-09-23 | 53.84 | $53.90 | 519000 |
| 2025-09-22 | 53.82 | $53.87 | 68100 |
| 2025-09-19 | 53.81 | $53.90 | 81600 |
| 2025-09-18 | 53.78 | $53.92 | 107200 |
| 2025-09-17 | 53.76 | $53.99 | 84300 |
| 2025-09-16 | 53.72 | $53.95 | 107100 |
| 2025-09-15 | 53.69 | $53.95 | 61700 |
| 2025-09-12 | 53.65 | $53.90 | 94400 |
| 2025-09-11 | 53.61 | $54.01 | 83700 |
| 2025-09-10 | 53.57 | $53.95 | 87600 |
| 2025-09-09 | 53.52 | $53.87 | 63000 |
| 2025-09-08 | 53.49 | $53.92 | 77600 |
| 2025-09-05 | 53.45 | $53.55 | 90200 |
| 2025-09-04 | 53.44 | $53.53 | 95200 |
| 2025-09-03 | 53.43 | $53.37 | 97500 |
| 2025-09-02 | 53.45 | $53.22 | 61100 |
| 2025-08-29 | 53.47 | $53.49 | 90200 |
| 2025-08-28 | 53.48 | $53.49 | 57100 |
| 2025-08-27 | 53.48 | $53.42 | 104200 |
| 2025-08-26 | 53.49 | $53.38 | 115000 |
| 2025-08-25 | 53.50 | $53.42 | 555200 |
| 2025-08-22 | 53.51 | $53.51 | 85200 |
| 2025-08-21 | 53.51 | $53.33 | 79600 |
| 2025-08-20 | 53.52 | $53.51 | 81500 |
| 2025-08-19 | 53.52 | $53.42 | 86600 |
| 2025-08-18 | 53.52 | $53.38 | 108000 |
| 2025-08-15 | 53.53 | $53.37 | 102800 |
| 2025-08-14 | 53.54 | $53.62 | 79500 |
| 2025-08-13 | 53.52 | $53.70 | 112800 |
| 2025-08-12 | 53.49 | $53.51 | 77100 |
| 2025-08-11 | 53.47 | $53.60 | 83400 |
| 2025-08-08 | 53.45 | $53.58 | 305300 |
| 2025-08-07 | 53.42 | $53.66 | 125900 |
| 2025-08-06 | 53.39 | $53.63 | 107400 |
| 2025-08-05 | 53.35 | $53.67 | 85200 |
| 2025-08-04 | 53.31 | $53.69 | 77400 |
| 2025-08-01 | 53.27 | $53.54 | 70500 |
| 2025-07-31 | 53.24 | $53.38 | 44700 |
| 2025-07-30 | 53.22 | $53.31 | 52800 |
| 2025-07-29 | 53.21 | $53.38 | 118100 |
| 2025-07-28 | 53.20 | $53.29 | 87800 |
| 2025-07-25 | 53.19 | $53.22 | 86300 |
| 2025-07-24 | 53.20 | $53.13 | 385300 |
| 2025-07-23 | 53.21 | $53.20 | 50200 |
| 2025-07-22 | 53.21 | $53.42 | 52000 |
| 2025-07-21 | 53.19 | $53.31 | 69700 |
| 2025-07-18 | 53.19 | $53.10 | 60300 |
| 2025-07-17 | 53.20 | $53.08 | 104600 |
| 2025-07-16 | 53.21 | $53.08 | 227000 |
| 2025-07-15 | 53.23 | $52.99 | 88900 |
| 2025-07-14 | 53.25 | $53.06 | 82200 |
| 2025-07-11 | 53.27 | $53.07 | 87000 |
| 2025-07-10 | 53.29 | $53.20 | 78900 |
| 2025-07-09 | 53.29 | $53.30 | 66700 |
| 2025-07-08 | 53.29 | $53.17 | 70200 |
| 2025-07-07 | 53.29 | $53.33 | 92600 |
| 2025-07-03 | 53.28 | $53.45 | 95500 |
| 2025-07-02 | 53.26 | $53.28 | 80000 |
| 2025-07-01 | 53.25 | $53.45 | 112400 |
| 2025-06-30 | 53.22 | $53.36 | 209500 |
| 2025-06-27 | 53.20 | $53.36 | 100500 |
| 2025-06-26 | 53.18 | $53.36 | 142400 |
| 2025-06-25 | 53.15 | $53.31 | 115900 |
| 2025-06-24 | 53.13 | $53.26 | 80100 |
| 2025-06-23 | 53.11 | $53.27 | 94400 |
| 2025-06-20 | 53.08 | $53.15 | 90400 |
| 2025-06-18 | 53.07 | $53.16 | 178500 |
| 2025-06-17 | 53.04 | $53.12 | 181800 |
| 2025-06-16 | 53.02 | $53.08 | 83000 |
| 2025-06-13 | 53.01 | $53.07 | 55000 |
| 2025-06-12 | 52.99 | $53.26 | 113900 |
| 2025-06-11 | 52.95 | $53.14 | 121000 |
| 2025-06-10 | 52.91 | $53.13 | 74400 |
| 2025-06-09 | 52.88 | $52.99 | 99800 |
| 2025-06-06 | 52.86 | $52.96 | 118900 |
| 2025-06-05 | 52.84 | $52.95 | 92800 |
| 2025-06-04 | 52.81 | $53.28 | 192000 |
| 2025-06-03 | 52.76 | $53.07 | 156000 |
| 2025-06-02 | 52.72 | $52.94 | 79400 |
| 2025-05-30 | 52.70 | $53.02 | 113200 |
| 2025-05-29 | 52.66 | $52.97 | 162000 |
| 2025-05-28 | 52.63 | $52.80 | 244300 |
| 2025-05-27 | 52.62 | $52.97 | 82400 |
| 2025-05-23 | 52.59 | $52.64 | 95200 |
| 2025-05-22 | 52.59 | $52.41 | 109800 |
| 2025-05-21 | 52.62 | $52.24 | 70800 |
| 2025-05-20 | 52.67 | $52.63 | 99700 |
| 2025-05-19 | 52.67 | $52.73 | 98200 |
| 2025-05-16 | 52.67 | $52.66 | 91200 |
| 2025-05-15 | 52.68 | $52.65 | 55100 |
| 2025-05-14 | 52.68 | $52.42 | 64400 |
| 2025-05-13 | 52.71 | $52.51 | 48000 |
| 2025-05-12 | 52.72 | $52.47 | 48200 |
| 2025-05-09 | 52.74 | $52.66 | 56600 |
| 2025-05-08 | 52.74 | $52.61 | 432700 |
| 2025-05-07 | 52.74 | $52.89 | 68600 |
| 2025-05-06 | 52.71 | $52.76 | 65000 |
| 2025-05-05 | 52.69 | $52.70 | 54200 |
| 2025-05-02 | 52.67 | $52.70 | 68600 |
| 2025-05-01 | 52.65 | $52.87 | 129700 |
| 2025-04-30 | 52.62 | $52.94 | 97600 |
| 2025-04-29 | 52.57 | $52.85 | 66000 |
| 2025-04-28 | 52.53 | $52.79 | 49600 |
| 2025-04-25 | 52.49 | $52.88 | 63900 |
| 2025-04-24 | 52.44 | $52.90 | 59600 |
| 2025-04-23 | 52.38 | $52.62 | 42500 |
| 2025-04-22 | 52.35 | $52.76 | 107800 |
| 2025-04-21 | 52.30 | $52.46 | 48300 |
| 2025-04-17 | 52.28 | $52.62 | 89900 |
| 2025-04-16 | 52.24 | $52.59 | 58600 |
| 2025-04-15 | 52.20 | $52.27 | 65100 |
| 2025-04-14 | 52.19 | $52.32 | 97100 |
| 2025-04-11 | 52.17 | $51.97 | 73600 |
| 2025-04-10 | 52.19 | $52.50 | 120100 |
| 2025-04-09 | 52.15 | $51.94 | 87600 |
| 2025-04-08 | 52.17 | $52.02 | 81200 |
| 2025-04-07 | 52.18 | $51.84 | 96600 |
| 2025-04-04 | 52.20 | $52.50 | 160600 |
| 2025-04-03 | 52.16 | $52.53 | 143400 |
| 2025-04-02 | 52.12 | $52.26 | 75700 |
| 2025-04-01 | 52.10 | $52.44 | 78500 |
| 2025-03-31 | 52.06 | $52.25 | 78700 |
| 2025-03-28 | 52.04 | $52.30 | 104900 |
| 2025-03-27 | 52.02 | $51.91 | 80300 |
| 2025-03-26 | 52.04 | $51.97 | 49400 |
| 2025-03-25 | 52.07 | $51.95 | 73500 |
| 2025-03-24 | 52.09 | $52.12 | 68000 |
| 2025-03-21 | 52.10 | $52.10 | 91200 |
| 2025-03-20 | 52.12 | $52.18 | 74500 |
| 2025-03-19 | 52.13 | $52.14 | 123100 |
| 2025-03-18 | 52.15 | $52.03 | 90600 |
| 2025-03-17 | 52.17 | $52.10 | 96600 |
| 2025-03-14 | 52.20 | $51.86 | 56800 |
| 2025-03-13 | 52.25 | $51.82 | 81900 |
| 2025-03-12 | 52.31 | $52.02 | 55100 |
| 2025-03-11 | 52.35 | $51.57 | 81500 |
| 2025-03-10 | 52.44 | $52.13 | 125000 |
| 2025-03-07 | 52.48 | $51.94 | 89100 |
| 2025-03-06 | 52.54 | $51.99 | 184600 |
| 2025-03-05 | 52.61 | $52.05 | 119200 |
| 2025-03-04 | 52.67 | $52.46 | 104500 |
| 2025-03-03 | 52.69 | $52.81 | 108000 |
| 2025-02-28 | 52.68 | $52.96 | 212000 |
| 2025-02-27 | 52.65 | $52.68 | 94900 |
| 2025-02-26 | 52.65 | $52.84 | 111900 |
| 2025-02-25 | 52.63 | $52.76 | 96800 |
| 2025-02-24 | 52.62 | $52.62 | 81100 |
| 2025-02-21 | 52.61 | $52.61 | 121100 |
| 2025-02-20 | 52.61 | $52.40 | 78100 |
| 2025-02-19 | 52.63 | $52.30 | 77000 |
| 2025-02-18 | 52.65 | $52.46 | 63100 |
| 2025-02-14 | 52.66 | $52.69 | 60800 |
| 2025-02-13 | 52.64 | $52.76 | 91000 |
| 2025-02-12 | 52.62 | $52.48 | 77300 |
| 2025-02-11 | 52.61 | $52.80 | 77500 |
| 2025-02-10 | 52.57 | $52.80 | 97900 |
| 2025-02-07 | 52.53 | $52.80 | 108900 |
| 2025-02-06 | 52.48 | $52.90 | 68900 |
| 2025-02-05 | 52.42 | $52.86 | 136500 |
| 2025-02-04 | 52.36 | $52.75 | 73000 |
| 2025-02-03 | 52.30 | $52.78 | 86900 |
| 2025-01-31 | 52.25 | $52.58 | 113200 |
| 2025-01-30 | 52.21 | $52.53 | 106700 |
| 2025-01-29 | 52.17 | $52.37 | 127200 |
| 2025-01-28 | 52.15 | $52.35 | 75700 |
| 2025-01-27 | 52.13 | $52.34 | 41200 |
| 2025-01-24 | 52.11 | $52.24 | 72300 |
| 2025-01-23 | 52.10 | $52.22 | 77700 |
| 2025-01-22 | 52.10 | $52.29 | 103900 |
| 2025-01-21 | 52.09 | $52.34 | 96300 |
| 2025-01-17 | 52.07 | $52.19 | 109900 |
| 2025-01-16 | 52.08 | $52.05 | 93600 |
| 2025-01-15 | 52.10 | $52.01 | 151300 |
| 2025-01-14 | 52.13 | $51.58 | 118800 |
| 2025-01-13 | 52.21 | $51.70 | 76300 |
| 2025-01-10 | 52.29 | $51.70 | 48000 |
| 2025-01-08 | 52.38 | $51.99 | 127900 |
| 2025-01-07 | 52.46 | $52.11 | 103200 |
| 2025-01-06 | 52.53 | $52.20 | 84800 |
| 2025-01-03 | 52.60 | $52.31 | 124200 |
| 2025-01-02 | 52.66 | $52.36 | 70100 |
| 2024-12-31 | 52.73 | $52.32 | 95200 |
| 2024-12-30 | 52.81 | $52.38 | 99800 |
| 2024-12-27 | 52.88 | $52.25 | 97800 |
| 2024-12-26 | 52.98 | $52.47 | 62800 |
| 2024-12-24 | 53.06 | $52.38 | 29300 |
| 2024-12-23 | 53.15 | $52.41 | 102600 |
| 2024-12-20 | 53.24 | $52.47 | 145600 |
| 2024-12-19 | 53.33 | $52.32 | 124800 |
| 2024-12-18 | 53.43 | $52.40 | 72600 |
| 2024-12-17 | 53.53 | $52.57 | 120800 |
| 2024-12-16 | 53.62 | $53.50 | 89100 |
| 2024-12-13 | 53.62 | $53.52 | 80600 |
| 2024-12-12 | 53.62 | $53.56 | 61400 |
| 2024-12-11 | 53.61 | $53.83 | 67800 |
| 2024-12-10 | 53.58 | $53.87 | 77600 |
| 2024-12-09 | 53.55 | $53.83 | 55700 |
| 2024-12-06 | 53.52 | $53.91 | 63900 |
| 2024-12-05 | 53.48 | $53.78 | 54700 |
| 2024-12-04 | 53.45 | $53.85 | 48400 |
| 2024-12-03 | 53.41 | $53.68 | 77400 |
| 2024-12-02 | 53.39 | $53.78 | 55300 |
| 2024-11-29 | 53.36 | $53.65 | 37000 |
| 2024-11-27 | 53.34 | $53.37 | 72500 |
| 2024-11-26 | 53.35 | $53.19 | 116900 |
| 2024-11-25 | 53.38 | $53.24 | 56900 |
| 2024-11-22 | 53.40 | $53.00 | 62200 |
| 2024-11-21 | 53.46 | $52.83 | 63800 |
| 2024-11-20 | 53.53 | $52.81 | 50400 |
| 2024-11-19 | 53.61 | $52.88 | 44800 |
| 2024-11-18 | 53.69 | $53.76 | 56000 |
| 2024-11-15 | 53.68 | $53.81 | 40900 |
| 2024-11-14 | 53.67 | $53.72 | 94000 |
| 2024-11-13 | 53.67 | $53.64 | 93500 |
| 2024-11-12 | 53.69 | $53.60 | 73900 |
| 2024-11-11 | 53.70 | $53.79 | 26100 |
| 2024-11-08 | 53.70 | $53.81 | 32300 |
| 2024-11-07 | 53.70 | $53.58 | 27400 |
| 2024-11-06 | 53.72 | $53.53 | 51000 |
| 2024-11-05 | 53.74 | $53.63 | 36500 |
| 2024-11-04 | 53.76 | $53.66 | 84400 |
| 2024-11-01 | 53.77 | $53.54 | 48900 |
| 2024-10-31 | 53.80 | $53.56 | 38700 |
| 2024-10-30 | 53.82 | $53.52 | 49200 |
| 2024-10-29 | 53.86 | $53.77 | 54800 |
| 2024-10-28 | 53.87 | $53.90 | 55000 |
| 2024-10-25 | 53.87 | $53.69 | 57100 |
| 2024-10-24 | 53.90 | $53.89 | 44200 |
| 2024-10-23 | 53.90 | $53.74 | 31300 |
| 2024-10-22 | 53.92 | $53.82 | 24700 |
| 2024-10-21 | 53.94 | $53.81 | 54800 |
| 2024-10-18 | 53.96 | $54.15 | 56700 |
| 2024-10-17 | 53.94 | $54.03 | 79500 |
| 2024-10-16 | 53.94 | $54.12 | 70600 |
| 2024-10-15 | 53.92 | $53.90 | 490200 |
| 2024-10-14 | 53.93 | $53.77 | 64700 |
| 2024-10-11 | 53.96 | $53.79 | 318700 |
| 2024-10-10 | 53.99 | $53.79 | 51300 |
| 2024-10-09 | 54.01 | $53.71 | 54100 |
| 2024-10-08 | 54.05 | $53.79 | 52900 |
| 2024-10-07 | 54.08 | $53.78 | 51900 |
| 2024-10-04 | 54.11 | $53.85 | 44200 |
| 2024-10-03 | 54.14 | $54.09 | 29000 |
| 2024-10-02 | 54.14 | $54.24 | 39200 |
| 2024-10-01 | 54.13 | $54.31 | 40200 |
| 2024-09-30 | 54.11 | $54.11 | 33600 |
| 2024-09-27 | 54.10 | $54.14 | 43200 |
| 2024-09-26 | 54.09 | $53.97 | 34200 |
| 2024-09-25 | 54.09 | $54.03 | 71600 |
| 2024-09-24 | 54.09 | $54.25 | 107000 |
| 2024-09-23 | 54.06 | $54.04 | 16900 |
| 2024-09-20 | 54.05 | $54.03 | 16000 |
| 2024-09-19 | 54.04 | $54.08 | 15600 |
| 2024-09-18 | 54.02 | $54.12 | 21600 |
| 2024-09-17 | 54.00 | $54.26 | 56300 |
| 2024-09-16 | 53.96 | $54.32 | 32900 |
| 2024-09-13 | 53.91 | $54.22 | 46200 |
| 2024-09-12 | 53.87 | $54.11 | 25400 |
| 2024-09-11 | 53.84 | $54.18 | 43800 |
| 2024-09-10 | 53.80 | $54.13 | 35300 |
| 2024-09-09 | 53.76 | $54.00 | 24200 |
| 2024-09-06 | 53.73 | $53.90 | 31000 |
| 2024-09-05 | 53.71 | $53.90 | 33900 |
| 2024-09-04 | 53.68 | $53.87 | 33800 |
| 2024-09-03 | 53.66 | $53.72 | 80500 |
| 2024-08-30 | 53.65 | $53.65 | 100100 |
| 2024-08-29 | 53.64 | $53.60 | 41700 |
| 2024-08-28 | 53.64 | $53.58 | 47300 |
| 2024-08-27 | 53.64 | $53.60 | 46300 |
| 2024-08-26 | 53.64 | $53.73 | 52100 |
| 2024-08-23 | 53.62 | $53.76 | 32800 |
| 2024-08-22 | 53.59 | $53.67 | 29700 |
| 2024-08-21 | 53.57 | $53.79 | 60000 |
| 2024-08-20 | 53.53 | $53.70 | 62100 |
| 2024-08-19 | 53.49 | $53.65 | 39700 |
| 2024-08-16 | 53.46 | $53.69 | 28800 |
| 2024-08-15 | 53.41 | $53.54 | 55200 |
| 2024-08-14 | 53.38 | $53.79 | 35800 |
| 2024-08-13 | 53.32 | $53.66 | 41200 |
| 2024-08-12 | 53.26 | $53.52 | 34600 |
| 2024-08-09 | 53.22 | $53.51 | 46200 |
| 2024-08-08 | 53.18 | $53.36 | 83600 |
| 2024-08-07 | 53.15 | $53.24 | 56500 |
| 2024-08-06 | 53.12 | $53.46 | 322300 |
| 2024-08-05 | 53.08 | $53.68 | 56400 |
| 2024-08-02 | 53.01 | $53.66 | 32800 |
| 2024-08-01 | 52.93 | $53.40 | 16400 |
| 2024-07-31 | 52.88 | $53.33 | 30500 |
| 2024-07-30 | 52.83 | $53.06 | 51100 |
| 2024-07-29 | 52.80 | $52.99 | 27200 |
| 2024-07-26 | 52.78 | $52.84 | 42800 |
| 2024-07-25 | 52.77 | $52.74 | 88500 |
| 2024-07-24 | 52.77 | $52.66 | 88000 |
| 2024-07-23 | 52.77 | $52.77 | 24800 |
| 2024-07-22 | 52.77 | $52.60 | 73000 |
| 2024-07-19 | 52.78 | $52.68 | 34100 |
| 2024-07-18 | 52.79 | $52.78 | 91600 |
| 2024-07-17 | 52.79 | $52.82 | 47600 |
| 2024-07-16 | 52.78 | $52.85 | 44500 |
| 2024-07-15 | 52.77 | $52.99 | 46500 |
| 2024-07-12 | 52.75 | $52.97 | 153100 |
| 2024-07-11 | 52.72 | $53.02 | 29100 |
| 2024-07-10 | 52.69 | $52.84 | 32900 |
| 2024-07-09 | 52.67 | $52.76 | 47800 |
| 2024-07-08 | 52.65 | $52.83 | 27300 |
| 2024-07-05 | 52.63 | $52.67 | 22100 |
| 2024-07-03 | 52.62 | $52.70 | 26700 |
| 2024-07-02 | 52.61 | $52.51 | 17600 |
| 2024-07-01 | 52.62 | $52.37 | 29700 |
| 2024-06-28 | 52.64 | $52.53 | 19800 |
| 2024-06-27 | 52.64 | $52.69 | 48600 |
| 2024-06-26 | 52.63 | $52.59 | 42400 |
| 2024-06-25 | 52.62 | $52.77 | 31000 |
| 2024-06-24 | 52.59 | $52.83 | 28600 |
| 2024-06-21 | 52.56 | $52.73 | 13700 |
| 2024-06-20 | 52.53 | $52.75 | 19800 |
| 2024-06-18 | 52.50 | $52.80 | 20000 |
| 2024-06-17 | 52.47 | $52.65 | 33200 |
| 2024-06-14 | 52.44 | $52.81 | 36400 |
| 2024-06-13 | 52.41 | $52.66 | 7500 |
| 2024-06-12 | 52.38 | $52.55 | 14600 |
| 2024-06-11 | 52.37 | $52.23 | 64100 |
| 2024-06-10 | 52.39 | $52.18 | 20400 |
| 2024-06-07 | 52.41 | $52.38 | 14400 |
| 2024-06-06 | 52.42 | $52.59 | 170900 |
| 2024-06-05 | 52.41 | $52.66 | 32900 |
| 2024-06-04 | 52.39 | $52.60 | 20800 |
| 2024-06-03 | 52.37 | $52.38 | 18400 |
| 2024-05-31 | 52.37 | $52.26 | 8400 |
| 2024-05-30 | 52.39 | $52.11 | 29500 |
| 2024-05-29 | 52.42 | $51.97 | 27300 |
| 2024-05-28 | 52.47 | $52.26 | 18300 |
| 2024-05-24 | 52.48 | $52.38 | 12200 |
| 2024-05-23 | 52.49 | $52.33 | 20100 |
| 2024-05-22 | 52.49 | $52.42 | 39000 |
| 2024-05-21 | 52.49 | $52.59 | 36900 |
| 2024-05-20 | 52.47 | $52.50 | 94100 |
| 2024-05-17 | 52.45 | $52.51 | 17100 |
| 2024-05-16 | 52.44 | $52.71 | 29000 |
| 2024-05-15 | 52.40 | $52.77 | 17000 |
| 2024-05-14 | 52.35 | $52.41 | 23800 |
| 2024-05-13 | 52.34 | $52.45 | 35700 |
| 2024-05-10 | 52.32 | $52.46 | 35200 |
| 2024-05-09 | 52.30 | $52.53 | 15700 |
| 2024-05-08 | 52.28 | $52.56 | 19100 |
| 2024-05-07 | 52.26 | $52.61 | 289700 |
| 2024-05-06 | 52.23 | $52.49 | 22200 |
| 2024-05-03 | 52.21 | $52.43 | 21900 |
| 2024-05-02 | 52.20 | $52.28 | 37700 |
| 2024-05-01 | 52.21 | $52.03 | 46700 |
| 2024-04-30 | 52.24 | $52.04 | 35500 |
| 2024-04-29 | 52.28 | $52.11 | 43000 |
| 2024-04-26 | 52.31 | $52.00 | 302100 |
| 2024-04-25 | 52.36 | $51.96 | 24300 |
| 2024-04-24 | 52.42 | $52.03 | 15100 |
| 2024-04-23 | 52.48 | $52.31 | 28800 |
| 2024-04-22 | 52.51 | $52.33 | 15900 |
| 2024-04-19 | 52.54 | $52.28 | 818700 |
| 2024-04-18 | 52.58 | $52.15 | 422100 |
| 2024-04-17 | 52.64 | $52.25 | 59500 |
| 2024-04-16 | 52.68 | $52.16 | 72100 |
| 2024-04-15 | 52.74 | $52.42 | 25200 |
| 2024-04-12 | 52.78 | $52.68 | 35100 |
| 2024-04-11 | 52.79 | $52.53 | 14200 |
| 2024-04-10 | 52.81 | $52.62 | 20500 |
| 2024-04-09 | 52.83 | $52.90 | 30000 |
| 2024-04-08 | 52.82 | $52.73 | 33300 |
| 2024-04-05 | 52.83 | $52.75 | 11500 |
| 2024-04-04 | 52.84 | $53.00 | 59200 |
| 2024-04-03 | 52.83 | $52.81 | 48500 |
| 2024-04-02 | 52.83 | $52.71 | 28100 |
| 2024-04-01 | 52.84 | $52.83 | 27000 |
| 2024-03-28 | 52.84 | $53.01 | 126800 |
| 2024-03-27 | 52.82 | $53.01 | 32700 |
| 2024-03-26 | 52.79 | $52.87 | 34600 |
| 2024-03-25 | 52.78 | $52.81 | 52400 |
| 2024-03-22 | 52.77 | $52.90 | 316500 |
| 2024-03-21 | 52.75 | $52.76 | 18500 |
| 2024-03-20 | 52.75 | $52.74 | 30900 |
| 2024-03-19 | 52.74 | $52.63 | 22100 |
| 2024-03-18 | 52.74 | $52.68 | 16500 |
| 2024-03-15 | 52.74 | $52.69 | 75800 |
| 2024-03-14 | 52.74 | $52.69 | 45900 |
| 2024-03-13 | 52.73 | $52.92 | 79100 |
| 2024-03-12 | 52.70 | $52.94 | 43800 |
| 2024-03-11 | 52.66 | $52.84 | 57800 |
| 2024-03-08 | 52.63 | $53.02 | 100800 |
| 2024-03-07 | 52.58 | $52.96 | 182200 |
| 2024-03-06 | 52.53 | $52.87 | 94300 |
| 2024-03-05 | 52.49 | $52.79 | 66500 |
| 2024-03-04 | 52.46 | $52.59 | 34500 |
| 2024-03-01 | 52.44 | $52.61 | 43900 |
| 2024-02-29 | 52.42 | $52.53 | 56200 |
| 2024-02-28 | 52.41 | $52.35 | 75200 |
| 2024-02-27 | 52.42 | $52.43 | 41000 |
| 2024-02-26 | 52.42 | $52.51 | 70500 |
| 2024-02-23 | 52.41 | $52.63 | 20500 |
| 2024-02-22 | 52.39 | $52.43 | 21600 |
| 2024-02-21 | 52.39 | $52.29 | 27800 |
| 2024-02-20 | 52.40 | $52.44 | 22300 |
| 2024-02-16 | 52.39 | $52.36 | 35600 |
| 2024-02-15 | 52.39 | $52.49 | 107600 |
| 2024-02-14 | 52.37 | $52.40 | 51300 |
| 2024-02-13 | 52.36 | $52.12 | 20200 |
| 2024-02-12 | 52.38 | $52.36 | 15100 |
| 2024-02-09 | 52.38 | $52.33 | 32200 |
| 2024-02-08 | 52.38 | $52.36 | 88500 |
| 2024-02-07 | 52.38 | $52.39 | 53100 |
| 2024-02-06 | 52.37 | $52.45 | 39500 |
| 2024-02-05 | 52.36 | $52.32 | 50900 |
| 2024-02-02 | 52.36 | $52.51 | 67000 |
| 2024-02-01 | 52.34 | $52.81 | 49100 |
| 2024-01-31 | 52.29 | $52.63 | 45000 |
| 2024-01-30 | 52.26 | $52.46 | 45300 |
| 2024-01-29 | 52.25 | $52.48 | 83100 |
| 2024-01-26 | 52.23 | $52.17 | 159000 |
| 2024-01-25 | 52.25 | $52.28 | 83600 |
| 2024-01-24 | 52.27 | $52.04 | 79300 |
| 2024-01-23 | 52.30 | $52.03 | 273000 |
| 2024-01-22 | 52.35 | $52.19 | 106800 |
| 2024-01-19 | 52.38 | $52.08 | 47400 |
| 2024-01-18 | 52.42 | $52.10 | 97100 |
| 2024-01-17 | 52.46 | $52.06 | 23200 |
| 2024-01-16 | 52.51 | $52.31 | 38100 |
| 2024-01-12 | 52.54 | $52.55 | 31200 |
| 2024-01-11 | 52.55 | $52.49 | 23500 |
| 2024-01-10 | 52.55 | $52.26 | 39500 |
| 2024-01-09 | 52.58 | $52.34 | 119000 |
| 2024-01-08 | 52.59 | $52.38 | 41200 |
| 2024-01-05 | 52.61 | $52.29 | 42900 |
| 2024-01-04 | 52.62 | $52.33 | 167300 |
| 2024-01-03 | 52.63 | $52.65 | 128900 |
| 2024-01-02 | 52.61 | $52.58 | 57800 |
| 2023-12-29 | 52.59 | $52.78 | 163500 |
| 2023-12-28 | 52.54 | $52.89 | 9900 |
| 2023-12-27 | 52.48 | $53.05 | 29300 |
| 2023-12-26 | 52.39 | $52.74 | 9700 |
| 2023-12-22 | 52.32 | $52.77 | 36100 |
| 2023-12-21 | 52.24 | $52.76 | 11500 |
| 2023-12-20 | 52.15 | $52.81 | 20200 |
| 2023-12-19 | 52.05 | $52.56 | 21100 |
| 2023-12-18 | 51.96 | $52.58 | 104800 |
| 2023-12-15 | 51.86 | $52.62 | 21000 |
| 2023-12-14 | 51.76 | $52.50 | 17700 |
| 2023-12-13 | 51.65 | $52.39 | 10500 |
| 2023-12-12 | 51.55 | $51.96 | 8300 |
| 2023-12-11 | 51.48 | $51.81 | 17300 |
| 2023-12-08 | 51.42 | $51.66 | 28300 |
| 2023-12-07 | 51.36 | $52.01 | 5100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.63
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
51.68
Average
53.04
Maximum
54.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.63 | $52.21 | 147400 |
| 2026-07-23 | 52.75 | $52.18 | 234700 |
| 2026-07-22 | 52.89 | $52.25 | 115834 |
| 2026-07-21 | 53.04 | $52.32 | 171001 |
| 2026-07-20 | 53.21 | $53.03 | 165868 |
| 2026-07-17 | 53.25 | $53.09 | 226200 |
| 2026-07-16 | 53.28 | $53.15 | 186728 |
| 2026-07-15 | 53.31 | $53.21 | 121943 |
| 2026-07-14 | 53.33 | $53.15 | 126100 |
| 2026-07-13 | 53.36 | $53.02 | 156400 |
| 2026-07-10 | 53.43 | $53.27 | 96818 |
| 2026-07-09 | 53.46 | $53.14 | 147300 |
| 2026-07-08 | 53.51 | $53.05 | 133829 |
| 2026-07-07 | 53.60 | $53.25 | 177300 |
| 2026-07-06 | 53.65 | $53.48 | 161221 |
| 2026-07-02 | 53.66 | $53.46 | 168200 |
| 2026-07-01 | 53.68 | $53.58 | 284307 |
| 2026-06-30 | 53.68 | $53.59 | 203436 |
| 2026-06-29 | 53.67 | $53.73 | 249100 |
| 2026-06-26 | 53.63 | $53.71 | 492700 |
| 2026-06-25 | 53.58 | $53.68 | 144800 |
| 2026-06-24 | 53.53 | $53.71 | 206938 |
| 2026-06-23 | 53.47 | $53.51 | 217000 |
| 2026-06-22 | 53.44 | $53.42 | 208000 |
| 2026-06-18 | 53.42 | $53.50 | 116300 |
| 2026-06-17 | 53.38 | $53.45 | 225828 |
| 2026-06-16 | 53.34 | $53.53 | 144434 |
| 2026-06-15 | 53.27 | $53.46 | 272318 |
| 2026-06-12 | 53.21 | $53.40 | 184500 |
| 2026-06-11 | 53.16 | $53.38 | 331625 |
| 2026-06-10 | 53.09 | $52.98 | 71822 |
| 2026-06-09 | 53.10 | $53.10 | 130546 |
| 2026-06-08 | 53.09 | $52.94 | 174400 |
| 2026-06-05 | 53.11 | $53.09 | 63000 |
| 2026-06-04 | 53.09 | $53.17 | 83700 |
| 2026-06-03 | 53.06 | $53.09 | 87700 |
| 2026-06-02 | 53.04 | $53.24 | 103200 |
| 2026-06-01 | 52.98 | $53.17 | 113716 |
| 2026-05-29 | 52.93 | $53.26 | 67258 |
| 2026-05-28 | 52.85 | $53.17 | 105744 |
| 2026-05-27 | 52.77 | $53.08 | 72530 |
| 2026-05-26 | 52.70 | $53.05 | 93100 |
| 2026-05-22 | 52.63 | $52.86 | 85305 |
| 2026-05-21 | 52.58 | $52.78 | 156027 |
| 2026-05-20 | 52.55 | $52.68 | 155310 |
| 2026-05-19 | 52.53 | $52.27 | 120500 |
| 2026-05-18 | 52.59 | $52.46 | 147800 |
| 2026-05-15 | 52.63 | $52.28 | 159500 |
| 2026-05-14 | 52.71 | $52.68 | 98700 |
| 2026-05-13 | 52.72 | $52.60 | 103700 |
| 2026-05-12 | 52.74 | $52.55 | 281900 |
| 2026-05-11 | 52.78 | $52.75 | 162800 |
| 2026-05-08 | 52.78 | $53.00 | 80289 |
| 2026-05-07 | 52.74 | $52.84 | 211828 |
| 2026-05-06 | 52.71 | $52.93 | 120000 |
| 2026-05-05 | 52.67 | $52.60 | 73700 |
| 2026-05-04 | 52.69 | $52.59 | 104521 |
| 2026-05-01 | 52.71 | $52.74 | 124731 |
| 2026-04-30 | 52.70 | $52.66 | 146811 |
| 2026-04-29 | 52.72 | $52.42 | 158105 |
| 2026-04-28 | 52.78 | $52.59 | 153808 |
| 2026-04-27 | 52.82 | $52.72 | 93100 |
| 2026-04-24 | 52.83 | $52.89 | 90336 |
| 2026-04-23 | 52.82 | $52.76 | 122700 |
| 2026-04-22 | 52.82 | $52.87 | 106305 |
| 2026-04-21 | 52.81 | $52.81 | 131900 |
| 2026-04-20 | 52.80 | $53.06 | 138005 |
| 2026-04-17 | 52.74 | $53.11 | 135615 |
| 2026-04-16 | 52.67 | $52.76 | 217108 |
| 2026-04-15 | 52.65 | $52.86 | 171378 |
| 2026-04-14 | 52.61 | $52.94 | 81937 |
| 2026-04-13 | 52.54 | $52.69 | 245920 |
| 2026-04-10 | 52.52 | $52.72 | 89200 |
| 2026-04-09 | 52.49 | $52.86 | 126657 |
| 2026-04-08 | 52.42 | $52.99 | 90928 |
| 2026-04-07 | 52.32 | $52.50 | 151300 |
| 2026-04-06 | 52.31 | $52.52 | 74300 |
| 2026-04-02 | 52.29 | $52.54 | 73071 |
| 2026-04-01 | 52.26 | $52.59 | 148906 |
| 2026-03-31 | 52.22 | $52.45 | 220610 |
| 2026-03-30 | 52.21 | $52.14 | 121400 |
| 2026-03-27 | 52.26 | $52.00 | 119100 |
| 2026-03-26 | 52.35 | $52.13 | 122000 |
| 2026-03-25 | 52.43 | $52.57 | 49000 |
| 2026-03-24 | 52.43 | $52.22 | 161211 |
| 2026-03-23 | 52.51 | $52.31 | 169297 |
| 2026-03-20 | 52.58 | $52.10 | 167056 |
| 2026-03-19 | 52.71 | $52.55 | 116900 |
| 2026-03-18 | 52.77 | $52.59 | 267432 |
| 2026-03-17 | 52.83 | $52.76 | 79600 |
| 2026-03-16 | 52.86 | $52.59 | 89701 |
| 2026-03-13 | 52.93 | $52.40 | 131219 |
| 2026-03-12 | 53.06 | $52.49 | 146712 |
| 2026-03-11 | 53.19 | $52.73 | 120210 |
| 2026-03-10 | 53.29 | $53.00 | 154500 |
| 2026-03-09 | 53.35 | $53.00 | 143035 |
| 2026-03-06 | 53.42 | $52.92 | 105000 |
| 2026-03-05 | 53.51 | $53.15 | 83700 |
| 2026-03-04 | 53.57 | $53.40 | 111500 |
| 2026-03-03 | 53.59 | $53.35 | 144376 |
| 2026-03-02 | 53.62 | $53.51 | 69100 |
| 2026-02-27 | 53.62 | $53.78 | 79244 |
| 2026-02-26 | 53.56 | $53.69 | 115929 |
| 2026-02-25 | 53.51 | $53.58 | 95418 |
| 2026-02-24 | 53.48 | $53.66 | 65228 |
| 2026-02-23 | 53.42 | $53.63 | 69000 |
| 2026-02-20 | 53.35 | $53.57 | 148507 |
| 2026-02-19 | 53.29 | $53.45 | 150400 |
| 2026-02-18 | 53.24 | $53.44 | 73237 |
| 2026-02-17 | 53.19 | $53.41 | 85729 |
| 2026-02-13 | 53.13 | $53.32 | 81100 |
| 2026-02-12 | 53.09 | $53.29 | 91100 |
| 2026-02-11 | 53.04 | $53.16 | 110022 |
| 2026-02-10 | 53.01 | $53.18 | 125600 |
| 2026-02-09 | 52.97 | $53.06 | 73000 |
| 2026-02-06 | 52.95 | $53.03 | 94835 |
| 2026-02-05 | 52.94 | $53.05 | 80844 |
| 2026-02-04 | 52.91 | $52.99 | 94519 |
| 2026-02-03 | 52.90 | $52.97 | 119800 |
| 2026-02-02 | 52.89 | $53.01 | 112324 |
| 2026-01-30 | 52.87 | $53.02 | 204342 |
| 2026-01-29 | 52.84 | $53.04 | 90400 |
| 2026-01-28 | 52.81 | $52.98 | 127514 |
| 2026-01-27 | 52.78 | $52.88 | 87324 |
| 2026-01-26 | 52.78 | $52.96 | 129900 |
| 2026-01-23 | 52.75 | $52.82 | 162200 |
| 2026-01-22 | 52.75 | $52.85 | 137622 |
| 2026-01-21 | 52.75 | $52.78 | 100400 |
| 2026-01-20 | 52.76 | $52.74 | 67648 |
| 2026-01-16 | 52.78 | $52.95 | 100200 |
| 2026-01-15 | 52.76 | $53.00 | 113501 |
| 2026-01-14 | 52.72 | $53.05 | 155720 |
| 2026-01-13 | 52.68 | $52.87 | 182945 |
| 2026-01-12 | 52.66 | $53.00 | 121948 |
| 2026-01-09 | 52.62 | $52.94 | 174400 |
| 2026-01-08 | 52.58 | $52.89 | 129710 |
| 2026-01-07 | 52.55 | $52.88 | 125509 |
| 2026-01-06 | 52.52 | $52.75 | 101300 |
| 2026-01-05 | 52.51 | $52.66 | 74814 |
| 2026-01-02 | 52.52 | $52.54 | 87905 |
| 2025-12-31 | 52.56 | $52.64 | 146400 |
| 2025-12-30 | 52.59 | $52.71 | 157900 |
| 2025-12-29 | 52.61 | $52.74 | 133400 |
| 2025-12-26 | 52.64 | $52.73 | 75301 |
| 2025-12-24 | 52.67 | $52.73 | 42000 |
| 2025-12-23 | 52.70 | $52.63 | 181900 |
| 2025-12-22 | 52.77 | $52.51 | 135300 |
| 2025-12-19 | 52.88 | $52.48 | 187000 |
| 2025-12-18 | 53.01 | $52.66 | 240827 |
| 2025-12-17 | 53.13 | $52.61 | 190738 |
| 2025-12-16 | 53.28 | $52.64 | 122223 |
| 2025-12-15 | 53.44 | $53.51 | 73500 |
| 2025-12-12 | 53.46 | $53.44 | 89324 |
| 2025-12-11 | 53.49 | $53.51 | 117641 |
| 2025-12-10 | 53.51 | $53.45 | 159731 |
| 2025-12-09 | 53.55 | $53.39 | 141632 |
| 2025-12-08 | 53.61 | $53.43 | 154530 |
| 2025-12-05 | 53.67 | $53.54 | 143400 |
| 2025-12-04 | 53.73 | $53.69 | 112843 |
| 2025-12-03 | 53.75 | $53.77 | 135400 |
| 2025-12-02 | 53.77 | $53.70 | 127400 |
| 2025-12-01 | 53.81 | $53.69 | 155700 |
| 2025-11-28 | 53.86 | $53.86 | 27511 |
| 2025-11-26 | 53.87 | $53.88 | 240100 |
| 2025-11-25 | 53.89 | $53.85 | 195200 |
| 2025-11-24 | 53.92 | $53.76 | 194400 |
| 2025-11-21 | 53.97 | $53.72 | 585400 |
| 2025-11-20 | 54.04 | $53.60 | 219900 |
| 2025-11-19 | 54.15 | $53.56 | 144200 |
| 2025-11-18 | 54.28 | $53.60 | 86000 |
| 2025-11-17 | 54.43 | $54.21 | 118500 |
| 2025-11-14 | 54.47 | $54.18 | 134300 |
| 2025-11-13 | 54.53 | $54.31 | 124100 |
| 2025-11-12 | 54.56 | $54.49 | 204300 |
| 2025-11-11 | 54.57 | $54.50 | 131400 |
| 2025-11-10 | 54.57 | $54.42 | 73000 |
| 2025-11-07 | 54.58 | $54.40 | 115000 |
| 2025-11-06 | 54.61 | $54.47 | 96900 |
| 2025-11-05 | 54.62 | $54.40 | 120800 |
| 2025-11-04 | 54.64 | $54.47 | 110800 |
| 2025-11-03 | 54.66 | $54.50 | 129100 |
| 2025-10-31 | 54.67 | $54.62 | 84300 |
| 2025-10-30 | 54.65 | $54.60 | 179400 |
| 2025-10-29 | 54.64 | $54.41 | 149900 |
| 2025-10-28 | 54.66 | $54.69 | 132700 |
| 2025-10-27 | 54.62 | $54.63 | 131026 |
| 2025-10-24 | 54.59 | $54.57 | 92600 |
| 2025-10-23 | 54.57 | $54.59 | 90100 |
| 2025-10-22 | 54.54 | $54.67 | 214705 |
| 2025-10-21 | 54.48 | $54.61 | 89500 |
| 2025-10-20 | 54.43 | $54.56 | 73000 |
| 2025-10-17 | 54.37 | $54.49 | 86322 |
| 2025-10-16 | 54.32 | $54.62 | 107700 |
| 2025-10-15 | 54.24 | $54.41 | 111310 |
| 2025-10-14 | 54.18 | $54.33 | 68433 |
| 2025-10-13 | 54.13 | $54.22 | 63543 |
| 2025-10-10 | 54.10 | $54.19 | 66100 |
| 2025-10-09 | 54.06 | $54.04 | 113800 |
| 2025-10-08 | 54.05 | $54.08 | 92900 |
| 2025-10-07 | 54.03 | $53.95 | 50100 |
| 2025-10-06 | 54.04 | $53.95 | 41701 |
| 2025-10-03 | 54.04 | $54.08 | 90173 |
| 2025-10-02 | 54.02 | $54.07 | 113000 |
| 2025-10-01 | 53.99 | $54.03 | 101400 |
| 2025-09-30 | 53.96 | $53.96 | 102522 |
| 2025-09-29 | 53.95 | $53.99 | 92300 |
| 2025-09-26 | 53.93 | $53.85 | 89800 |
| 2025-09-25 | 53.93 | $53.78 | 62200 |
| 2025-09-24 | 53.95 | $53.85 | 109600 |
| 2025-09-23 | 53.95 | $53.90 | 519000 |
| 2025-09-22 | 53.94 | $53.87 | 68100 |
| 2025-09-19 | 53.94 | $53.90 | 81600 |
| 2025-09-18 | 53.93 | $53.92 | 107200 |
| 2025-09-17 | 53.91 | $53.99 | 84300 |
| 2025-09-16 | 53.87 | $53.95 | 107100 |
| 2025-09-15 | 53.84 | $53.95 | 61700 |
| 2025-09-12 | 53.79 | $53.90 | 94400 |
| 2025-09-11 | 53.76 | $54.01 | 83700 |
| 2025-09-10 | 53.69 | $53.95 | 87600 |
| 2025-09-09 | 53.62 | $53.87 | 63000 |
| 2025-09-08 | 53.56 | $53.92 | 77600 |
| 2025-09-05 | 53.47 | $53.55 | 90200 |
| 2025-09-04 | 53.45 | $53.53 | 95200 |
| 2025-09-03 | 53.43 | $53.37 | 97500 |
| 2025-09-02 | 53.45 | $53.22 | 61100 |
| 2025-08-29 | 53.49 | $53.49 | 90200 |
| 2025-08-28 | 53.49 | $53.49 | 57100 |
| 2025-08-27 | 53.49 | $53.42 | 104200 |
| 2025-08-26 | 53.49 | $53.38 | 115000 |
| 2025-08-25 | 53.51 | $53.42 | 555200 |
| 2025-08-22 | 53.53 | $53.51 | 85200 |
| 2025-08-21 | 53.52 | $53.33 | 79600 |
| 2025-08-20 | 53.56 | $53.51 | 81500 |
| 2025-08-19 | 53.55 | $53.42 | 86600 |
| 2025-08-18 | 53.57 | $53.38 | 108000 |
| 2025-08-15 | 53.60 | $53.37 | 102800 |
| 2025-08-14 | 53.64 | $53.62 | 79500 |
| 2025-08-13 | 53.62 | $53.70 | 112800 |
| 2025-08-12 | 53.59 | $53.51 | 77100 |
| 2025-08-11 | 53.59 | $53.60 | 83400 |
| 2025-08-08 | 53.57 | $53.58 | 305300 |
| 2025-08-07 | 53.56 | $53.66 | 125900 |
| 2025-08-06 | 53.52 | $53.63 | 107400 |
| 2025-08-05 | 53.48 | $53.67 | 85200 |
| 2025-08-04 | 53.42 | $53.69 | 77400 |
| 2025-08-01 | 53.36 | $53.54 | 70500 |
| 2025-07-31 | 53.31 | $53.38 | 44700 |
| 2025-07-30 | 53.28 | $53.31 | 52800 |
| 2025-07-29 | 53.27 | $53.38 | 118100 |
| 2025-07-28 | 53.24 | $53.29 | 87800 |
| 2025-07-25 | 53.23 | $53.22 | 86300 |
| 2025-07-24 | 53.23 | $53.13 | 385300 |
| 2025-07-23 | 53.24 | $53.20 | 50200 |
| 2025-07-22 | 53.25 | $53.42 | 52000 |
| 2025-07-21 | 53.21 | $53.31 | 69700 |
| 2025-07-18 | 53.18 | $53.10 | 60300 |
| 2025-07-17 | 53.20 | $53.08 | 104600 |
| 2025-07-16 | 53.22 | $53.08 | 227000 |
| 2025-07-15 | 53.24 | $52.99 | 88900 |
| 2025-07-14 | 53.29 | $53.06 | 82200 |
| 2025-07-11 | 53.32 | $53.07 | 87000 |
| 2025-07-10 | 53.36 | $53.20 | 78900 |
| 2025-07-09 | 53.38 | $53.30 | 66700 |
| 2025-07-08 | 53.39 | $53.17 | 70200 |
| 2025-07-07 | 53.41 | $53.33 | 92600 |
| 2025-07-03 | 53.41 | $53.45 | 95500 |
| 2025-07-02 | 53.38 | $53.28 | 80000 |
| 2025-07-01 | 53.38 | $53.45 | 112400 |
| 2025-06-30 | 53.35 | $53.36 | 209500 |
| 2025-06-27 | 53.32 | $53.36 | 100500 |
| 2025-06-26 | 53.30 | $53.36 | 142400 |
| 2025-06-25 | 53.26 | $53.31 | 115900 |
| 2025-06-24 | 53.23 | $53.26 | 80100 |
| 2025-06-23 | 53.21 | $53.27 | 94400 |
| 2025-06-20 | 53.18 | $53.15 | 90400 |
| 2025-06-18 | 53.17 | $53.16 | 178500 |
| 2025-06-17 | 53.15 | $53.12 | 181800 |
| 2025-06-16 | 53.14 | $53.08 | 83000 |
| 2025-06-13 | 53.13 | $53.07 | 55000 |
| 2025-06-12 | 53.12 | $53.26 | 113900 |
| 2025-06-11 | 53.08 | $53.14 | 121000 |
| 2025-06-10 | 53.04 | $53.13 | 74400 |
| 2025-06-09 | 53.01 | $52.99 | 99800 |
| 2025-06-06 | 52.99 | $52.96 | 118900 |
| 2025-06-05 | 52.98 | $52.95 | 92800 |
| 2025-06-04 | 52.97 | $53.28 | 192000 |
| 2025-06-03 | 52.89 | $53.07 | 156000 |
| 2025-06-02 | 52.84 | $52.94 | 79400 |
| 2025-05-30 | 52.80 | $53.02 | 113200 |
| 2025-05-29 | 52.75 | $52.97 | 162000 |
| 2025-05-28 | 52.69 | $52.80 | 244300 |
| 2025-05-27 | 52.66 | $52.97 | 82400 |
| 2025-05-23 | 52.59 | $52.64 | 95200 |
| 2025-05-22 | 52.58 | $52.41 | 109800 |
| 2025-05-21 | 52.62 | $52.24 | 70800 |
| 2025-05-20 | 52.69 | $52.63 | 99700 |
| 2025-05-19 | 52.70 | $52.73 | 98200 |
| 2025-05-16 | 52.68 | $52.66 | 91200 |
| 2025-05-15 | 52.68 | $52.65 | 55100 |
| 2025-05-14 | 52.68 | $52.42 | 64400 |
| 2025-05-13 | 52.73 | $52.51 | 48000 |
| 2025-05-12 | 52.76 | $52.47 | 48200 |
| 2025-05-09 | 52.81 | $52.66 | 56600 |
| 2025-05-08 | 52.82 | $52.61 | 432700 |
| 2025-05-07 | 52.85 | $52.89 | 68600 |
| 2025-05-06 | 52.82 | $52.76 | 65000 |
| 2025-05-05 | 52.81 | $52.70 | 54200 |
| 2025-05-02 | 52.81 | $52.70 | 68600 |
| 2025-05-01 | 52.81 | $52.87 | 129700 |
| 2025-04-30 | 52.78 | $52.94 | 97600 |
| 2025-04-29 | 52.72 | $52.85 | 66000 |
| 2025-04-28 | 52.67 | $52.79 | 49600 |
| 2025-04-25 | 52.63 | $52.88 | 63900 |
| 2025-04-24 | 52.56 | $52.90 | 59600 |
| 2025-04-23 | 52.47 | $52.62 | 42500 |
| 2025-04-22 | 52.43 | $52.76 | 107800 |
| 2025-04-21 | 52.35 | $52.46 | 48300 |
| 2025-04-17 | 52.32 | $52.62 | 89900 |
| 2025-04-16 | 52.25 | $52.59 | 58600 |
| 2025-04-15 | 52.18 | $52.27 | 65100 |
| 2025-04-14 | 52.16 | $52.32 | 97100 |
| 2025-04-11 | 52.13 | $51.97 | 73600 |
| 2025-04-10 | 52.17 | $52.50 | 120100 |
| 2025-04-09 | 52.10 | $51.94 | 87600 |
| 2025-04-08 | 52.14 | $52.02 | 81200 |
| 2025-04-07 | 52.17 | $51.84 | 96600 |
| 2025-04-04 | 52.24 | $52.50 | 160600 |
| 2025-04-03 | 52.19 | $52.53 | 143400 |
| 2025-04-02 | 52.12 | $52.26 | 75700 |
| 2025-04-01 | 52.10 | $52.44 | 78500 |
| 2025-03-31 | 52.03 | $52.25 | 78700 |
| 2025-03-28 | 52.00 | $52.30 | 104900 |
| 2025-03-27 | 51.95 | $51.91 | 80300 |
| 2025-03-26 | 51.97 | $51.97 | 49400 |
| 2025-03-25 | 51.99 | $51.95 | 73500 |
| 2025-03-24 | 52.02 | $52.12 | 68000 |
| 2025-03-21 | 52.01 | $52.10 | 91200 |
| 2025-03-20 | 52.02 | $52.18 | 74500 |
| 2025-03-19 | 52.00 | $52.14 | 123100 |
| 2025-03-18 | 51.99 | $52.03 | 90600 |
| 2025-03-17 | 52.01 | $52.10 | 96600 |
| 2025-03-14 | 52.01 | $51.86 | 56800 |
| 2025-03-13 | 52.06 | $51.82 | 81900 |
| 2025-03-12 | 52.14 | $52.02 | 55100 |
| 2025-03-11 | 52.18 | $51.57 | 81500 |
| 2025-03-10 | 52.33 | $52.13 | 125000 |
| 2025-03-07 | 52.38 | $51.94 | 89100 |
| 2025-03-06 | 52.48 | $51.99 | 184600 |
| 2025-03-05 | 52.59 | $52.05 | 119200 |
| 2025-03-04 | 52.71 | $52.46 | 104500 |
| 2025-03-03 | 52.75 | $52.81 | 108000 |
| 2025-02-28 | 52.73 | $52.96 | 212000 |
| 2025-02-27 | 52.67 | $52.68 | 94900 |
| 2025-02-26 | 52.66 | $52.84 | 111900 |
| 2025-02-25 | 52.62 | $52.76 | 96800 |
| 2025-02-24 | 52.58 | $52.62 | 81100 |
| 2025-02-21 | 52.57 | $52.61 | 121100 |
| 2025-02-20 | 52.56 | $52.40 | 78100 |
| 2025-02-19 | 52.59 | $52.30 | 77000 |
| 2025-02-18 | 52.65 | $52.46 | 63100 |
| 2025-02-14 | 52.68 | $52.69 | 60800 |
| 2025-02-13 | 52.67 | $52.76 | 91000 |
| 2025-02-12 | 52.65 | $52.48 | 77300 |
| 2025-02-11 | 52.67 | $52.80 | 77500 |
| 2025-02-10 | 52.64 | $52.80 | 97900 |
| 2025-02-07 | 52.59 | $52.80 | 108900 |
| 2025-02-06 | 52.54 | $52.90 | 68900 |
| 2025-02-05 | 52.46 | $52.86 | 136500 |
| 2025-02-04 | 52.38 | $52.75 | 73000 |
| 2025-02-03 | 52.30 | $52.78 | 86900 |
| 2025-01-31 | 52.21 | $52.58 | 113200 |
| 2025-01-30 | 52.15 | $52.53 | 106700 |
| 2025-01-29 | 52.09 | $52.37 | 127200 |
| 2025-01-28 | 52.05 | $52.35 | 75700 |
| 2025-01-27 | 52.01 | $52.34 | 41200 |
| 2025-01-24 | 51.97 | $52.24 | 72300 |
| 2025-01-23 | 51.94 | $52.22 | 77700 |
| 2025-01-22 | 51.92 | $52.29 | 103900 |
| 2025-01-21 | 51.88 | $52.34 | 96300 |
| 2025-01-17 | 51.82 | $52.19 | 109900 |
| 2025-01-16 | 51.79 | $52.05 | 93600 |
| 2025-01-15 | 51.79 | $52.01 | 151300 |
| 2025-01-14 | 51.80 | $51.58 | 118800 |
| 2025-01-13 | 51.90 | $51.70 | 76300 |
| 2025-01-10 | 52.00 | $51.70 | 48000 |
| 2025-01-08 | 52.12 | $51.99 | 127900 |
| 2025-01-07 | 52.19 | $52.11 | 103200 |
| 2025-01-06 | 52.25 | $52.20 | 84800 |
| 2025-01-03 | 52.31 | $52.31 | 124200 |
| 2025-01-02 | 52.36 | $52.36 | 70100 |
| 2024-12-31 | 52.40 | $52.32 | 95200 |
| 2024-12-30 | 52.47 | $52.38 | 99800 |
| 2024-12-27 | 52.53 | $52.25 | 97800 |
| 2024-12-26 | 52.63 | $52.47 | 62800 |
| 2024-12-24 | 52.71 | $52.38 | 29300 |
| 2024-12-23 | 52.81 | $52.41 | 102600 |
| 2024-12-20 | 52.93 | $52.47 | 145600 |
| 2024-12-19 | 53.06 | $52.32 | 124800 |
| 2024-12-18 | 53.25 | $52.40 | 72600 |
| 2024-12-17 | 53.44 | $52.57 | 120800 |
| 2024-12-16 | 53.63 | $53.50 | 89100 |
| 2024-12-13 | 53.66 | $53.52 | 80600 |
| 2024-12-12 | 53.68 | $53.56 | 61400 |
| 2024-12-11 | 53.70 | $53.83 | 67800 |
| 2024-12-10 | 53.67 | $53.87 | 77600 |
| 2024-12-09 | 53.63 | $53.83 | 55700 |
| 2024-12-06 | 53.58 | $53.91 | 63900 |
| 2024-12-05 | 53.51 | $53.78 | 54700 |
| 2024-12-04 | 53.46 | $53.85 | 48400 |
| 2024-12-03 | 53.38 | $53.68 | 77400 |
| 2024-12-02 | 53.33 | $53.78 | 55300 |
| 2024-11-29 | 53.25 | $53.65 | 37000 |
| 2024-11-27 | 53.18 | $53.37 | 72500 |
| 2024-11-26 | 53.16 | $53.19 | 116900 |
| 2024-11-25 | 53.18 | $53.24 | 56900 |
| 2024-11-22 | 53.20 | $53.00 | 62200 |
| 2024-11-21 | 53.27 | $52.83 | 63800 |
| 2024-11-20 | 53.38 | $52.81 | 50400 |
| 2024-11-19 | 53.53 | $52.88 | 44800 |
| 2024-11-18 | 53.67 | $53.76 | 56000 |
| 2024-11-15 | 53.66 | $53.81 | 40900 |
| 2024-11-14 | 53.64 | $53.72 | 94000 |
| 2024-11-13 | 53.63 | $53.64 | 93500 |
| 2024-11-12 | 53.64 | $53.60 | 73900 |
| 2024-11-11 | 53.65 | $53.79 | 26100 |
| 2024-11-08 | 53.63 | $53.81 | 32300 |
| 2024-11-07 | 53.61 | $53.58 | 27400 |
| 2024-11-06 | 53.63 | $53.53 | 51000 |
| 2024-11-05 | 53.66 | $53.63 | 36500 |
| 2024-11-04 | 53.68 | $53.66 | 84400 |
| 2024-11-01 | 53.69 | $53.54 | 48900 |
| 2024-10-31 | 53.74 | $53.56 | 38700 |
| 2024-10-30 | 53.78 | $53.52 | 49200 |
| 2024-10-29 | 53.84 | $53.77 | 54800 |
| 2024-10-28 | 53.86 | $53.90 | 55000 |
| 2024-10-25 | 53.86 | $53.69 | 57100 |
| 2024-10-24 | 53.90 | $53.89 | 44200 |
| 2024-10-23 | 53.90 | $53.74 | 31300 |
| 2024-10-22 | 53.94 | $53.82 | 24700 |
| 2024-10-21 | 53.97 | $53.81 | 54800 |
| 2024-10-18 | 54.00 | $54.15 | 56700 |
| 2024-10-17 | 53.96 | $54.03 | 79500 |
| 2024-10-16 | 53.95 | $54.12 | 70600 |
| 2024-10-15 | 53.91 | $53.90 | 490200 |
| 2024-10-14 | 53.91 | $53.77 | 64700 |
| 2024-10-11 | 53.94 | $53.79 | 318700 |
| 2024-10-10 | 53.97 | $53.79 | 51300 |
| 2024-10-09 | 54.01 | $53.71 | 54100 |
| 2024-10-08 | 54.07 | $53.79 | 52900 |
| 2024-10-07 | 54.12 | $53.78 | 51900 |
| 2024-10-04 | 54.18 | $53.85 | 44200 |
| 2024-10-03 | 54.24 | $54.09 | 29000 |
| 2024-10-02 | 54.25 | $54.24 | 39200 |
| 2024-10-01 | 54.23 | $54.31 | 40200 |
| 2024-09-30 | 54.20 | $54.11 | 33600 |
| 2024-09-27 | 54.20 | $54.14 | 43200 |
| 2024-09-26 | 54.19 | $53.97 | 34200 |
| 2024-09-25 | 54.22 | $54.03 | 71600 |
| 2024-09-24 | 54.23 | $54.25 | 107000 |
| 2024-09-23 | 54.20 | $54.04 | 16900 |
| 2024-09-20 | 54.21 | $54.03 | 16000 |
| 2024-09-19 | 54.23 | $54.08 | 15600 |
| 2024-09-18 | 54.23 | $54.12 | 21600 |
| 2024-09-17 | 54.22 | $54.26 | 56300 |
| 2024-09-16 | 54.18 | $54.32 | 32900 |
| 2024-09-13 | 54.12 | $54.22 | 46200 |
| 2024-09-12 | 54.07 | $54.11 | 25400 |
| 2024-09-11 | 54.03 | $54.18 | 43800 |
| 2024-09-10 | 53.97 | $54.13 | 35300 |
| 2024-09-09 | 53.92 | $54.00 | 24200 |
| 2024-09-06 | 53.87 | $53.90 | 31000 |
| 2024-09-05 | 53.84 | $53.90 | 33900 |
| 2024-09-04 | 53.81 | $53.87 | 33800 |
| 2024-09-03 | 53.77 | $53.72 | 80500 |
| 2024-08-30 | 53.76 | $53.65 | 100100 |
| 2024-08-29 | 53.76 | $53.60 | 41700 |
| 2024-08-28 | 53.77 | $53.58 | 47300 |
| 2024-08-27 | 53.79 | $53.60 | 46300 |
| 2024-08-26 | 53.80 | $53.73 | 52100 |
| 2024-08-23 | 53.79 | $53.76 | 32800 |
| 2024-08-22 | 53.76 | $53.67 | 29700 |
| 2024-08-21 | 53.75 | $53.79 | 60000 |
| 2024-08-20 | 53.71 | $53.70 | 62100 |
| 2024-08-19 | 53.68 | $53.65 | 39700 |
| 2024-08-16 | 53.65 | $53.69 | 28800 |
| 2024-08-15 | 53.61 | $53.54 | 55200 |
| 2024-08-14 | 53.59 | $53.79 | 35800 |
| 2024-08-13 | 53.52 | $53.66 | 41200 |
| 2024-08-12 | 53.46 | $53.52 | 34600 |
| 2024-08-09 | 53.42 | $53.51 | 46200 |
| 2024-08-08 | 53.37 | $53.36 | 83600 |
| 2024-08-07 | 53.35 | $53.24 | 56500 |
| 2024-08-06 | 53.35 | $53.46 | 322300 |
| 2024-08-05 | 53.29 | $53.68 | 56400 |
| 2024-08-02 | 53.19 | $53.66 | 32800 |
| 2024-08-01 | 53.06 | $53.40 | 16400 |
| 2024-07-31 | 52.98 | $53.33 | 30500 |
| 2024-07-30 | 52.89 | $53.06 | 51100 |
| 2024-07-29 | 52.84 | $52.99 | 27200 |
| 2024-07-26 | 52.80 | $52.84 | 42800 |
| 2024-07-25 | 52.79 | $52.74 | 88500 |
| 2024-07-24 | 52.79 | $52.66 | 88000 |
| 2024-07-23 | 52.81 | $52.77 | 24800 |
| 2024-07-22 | 52.81 | $52.60 | 73000 |
| 2024-07-19 | 52.85 | $52.68 | 34100 |
| 2024-07-18 | 52.88 | $52.78 | 91600 |
| 2024-07-17 | 52.88 | $52.82 | 47600 |
| 2024-07-16 | 52.88 | $52.85 | 44500 |
| 2024-07-15 | 52.88 | $52.99 | 46500 |
| 2024-07-12 | 52.84 | $52.97 | 153100 |
| 2024-07-11 | 52.80 | $53.02 | 29100 |
| 2024-07-10 | 52.74 | $52.84 | 32900 |
| 2024-07-09 | 52.71 | $52.76 | 47800 |
| 2024-07-08 | 52.69 | $52.83 | 27300 |
| 2024-07-05 | 52.65 | $52.67 | 22100 |
| 2024-07-03 | 52.64 | $52.70 | 26700 |
| 2024-07-02 | 52.62 | $52.51 | 17600 |
| 2024-07-01 | 52.64 | $52.37 | 29700 |
| 2024-06-28 | 52.69 | $52.53 | 19800 |
| 2024-06-27 | 52.71 | $52.69 | 48600 |
| 2024-06-26 | 52.70 | $52.59 | 42400 |
| 2024-06-25 | 52.72 | $52.77 | 31000 |
| 2024-06-24 | 52.69 | $52.83 | 28600 |
| 2024-06-21 | 52.65 | $52.73 | 13700 |
| 2024-06-20 | 52.62 | $52.75 | 19800 |
| 2024-06-18 | 52.59 | $52.80 | 20000 |
| 2024-06-17 | 52.53 | $52.65 | 33200 |
| 2024-06-14 | 52.50 | $52.81 | 36400 |
| 2024-06-13 | 52.43 | $52.66 | 7500 |
| 2024-06-12 | 52.38 | $52.55 | 14600 |
| 2024-06-11 | 52.35 | $52.23 | 64100 |
| 2024-06-10 | 52.38 | $52.18 | 20400 |
| 2024-06-07 | 52.42 | $52.38 | 14400 |
| 2024-06-06 | 52.43 | $52.59 | 170900 |
| 2024-06-05 | 52.40 | $52.66 | 32900 |
| 2024-06-04 | 52.34 | $52.60 | 20800 |
| 2024-06-03 | 52.29 | $52.38 | 18400 |
| 2024-05-31 | 52.28 | $52.26 | 8400 |
| 2024-05-30 | 52.29 | $52.11 | 29500 |
| 2024-05-29 | 52.34 | $51.97 | 27300 |
| 2024-05-28 | 52.42 | $52.26 | 18300 |
| 2024-05-24 | 52.46 | $52.38 | 12200 |
| 2024-05-23 | 52.47 | $52.33 | 20100 |
| 2024-05-22 | 52.50 | $52.42 | 39000 |
| 2024-05-21 | 52.52 | $52.59 | 36900 |
| 2024-05-20 | 52.50 | $52.50 | 94100 |
| 2024-05-17 | 52.49 | $52.51 | 17100 |
| 2024-05-16 | 52.49 | $52.71 | 29000 |
| 2024-05-15 | 52.44 | $52.77 | 17000 |
| 2024-05-14 | 52.37 | $52.41 | 23800 |
| 2024-05-13 | 52.36 | $52.45 | 35700 |
| 2024-05-10 | 52.35 | $52.46 | 35200 |
| 2024-05-09 | 52.33 | $52.53 | 15700 |
| 2024-05-08 | 52.29 | $52.56 | 19100 |
| 2024-05-07 | 52.24 | $52.61 | 289700 |
| 2024-05-06 | 52.18 | $52.49 | 22200 |
| 2024-05-03 | 52.13 | $52.43 | 21900 |
| 2024-05-02 | 52.08 | $52.28 | 37700 |
| 2024-05-01 | 52.06 | $52.03 | 46700 |
| 2024-04-30 | 52.10 | $52.04 | 35500 |
| 2024-04-29 | 52.13 | $52.11 | 43000 |
| 2024-04-26 | 52.16 | $52.00 | 302100 |
| 2024-04-25 | 52.22 | $51.96 | 24300 |
| 2024-04-24 | 52.29 | $52.03 | 15100 |
| 2024-04-23 | 52.36 | $52.31 | 28800 |
| 2024-04-22 | 52.39 | $52.33 | 15900 |
| 2024-04-19 | 52.42 | $52.28 | 818700 |
| 2024-04-18 | 52.46 | $52.15 | 422100 |
| 2024-04-17 | 52.54 | $52.25 | 59500 |
| 2024-04-16 | 52.61 | $52.16 | 72100 |
| 2024-04-15 | 52.71 | $52.42 | 25200 |
| 2024-04-12 | 52.78 | $52.68 | 35100 |
| 2024-04-11 | 52.79 | $52.53 | 14200 |
| 2024-04-10 | 52.84 | $52.62 | 20500 |
| 2024-04-09 | 52.89 | $52.90 | 30000 |
| 2024-04-08 | 52.87 | $52.73 | 33300 |
| 2024-04-05 | 52.90 | $52.75 | 11500 |
| 2024-04-04 | 52.92 | $53.00 | 59200 |
| 2024-04-03 | 52.89 | $52.81 | 48500 |
| 2024-04-02 | 52.89 | $52.71 | 28100 |
| 2024-04-01 | 52.92 | $52.83 | 27000 |
| 2024-03-28 | 52.92 | $53.01 | 126800 |
| 2024-03-27 | 52.89 | $53.01 | 32700 |
| 2024-03-26 | 52.85 | $52.87 | 34600 |
| 2024-03-25 | 52.84 | $52.81 | 52400 |
| 2024-03-22 | 52.83 | $52.90 | 316500 |
| 2024-03-21 | 52.80 | $52.76 | 18500 |
| 2024-03-20 | 52.80 | $52.74 | 30900 |
| 2024-03-19 | 52.80 | $52.63 | 22100 |
| 2024-03-18 | 52.82 | $52.68 | 16500 |
| 2024-03-15 | 52.84 | $52.69 | 75800 |
| 2024-03-14 | 52.85 | $52.69 | 45900 |
| 2024-03-13 | 52.87 | $52.92 | 79100 |
| 2024-03-12 | 52.84 | $52.94 | 43800 |
| 2024-03-11 | 52.80 | $52.84 | 57800 |
| 2024-03-08 | 52.77 | $53.02 | 100800 |
| 2024-03-07 | 52.70 | $52.96 | 182200 |
| 2024-03-06 | 52.64 | $52.87 | 94300 |
| 2024-03-05 | 52.57 | $52.79 | 66500 |
| 2024-03-04 | 52.52 | $52.59 | 34500 |
| 2024-03-01 | 52.50 | $52.61 | 43900 |
| 2024-02-29 | 52.47 | $52.53 | 56200 |
| 2024-02-28 | 52.45 | $52.35 | 75200 |
| 2024-02-27 | 52.46 | $52.43 | 41000 |
| 2024-02-26 | 52.46 | $52.51 | 70500 |
| 2024-02-23 | 52.45 | $52.63 | 20500 |
| 2024-02-22 | 52.40 | $52.43 | 21600 |
| 2024-02-21 | 52.39 | $52.29 | 27800 |
| 2024-02-20 | 52.41 | $52.44 | 22300 |
| 2024-02-16 | 52.40 | $52.36 | 35600 |
| 2024-02-15 | 52.41 | $52.49 | 107600 |
| 2024-02-14 | 52.39 | $52.40 | 51300 |
| 2024-02-13 | 52.38 | $52.12 | 20200 |
| 2024-02-12 | 52.43 | $52.36 | 15100 |
| 2024-02-09 | 52.44 | $52.33 | 32200 |
| 2024-02-08 | 52.46 | $52.36 | 88500 |
| 2024-02-07 | 52.47 | $52.39 | 53100 |
| 2024-02-06 | 52.48 | $52.45 | 39500 |
| 2024-02-05 | 52.47 | $52.32 | 50900 |
| 2024-02-02 | 52.50 | $52.51 | 67000 |
| 2024-02-01 | 52.48 | $52.81 | 49100 |
| 2024-01-31 | 52.40 | $52.63 | 45000 |
| 2024-01-30 | 52.34 | $52.46 | 45300 |
| 2024-01-29 | 52.31 | $52.48 | 83100 |
| 2024-01-26 | 52.27 | $52.17 | 159000 |
| 2024-01-25 | 52.29 | $52.28 | 83600 |
| 2024-01-24 | 52.29 | $52.04 | 79300 |
| 2024-01-23 | 52.34 | $52.03 | 273000 |
| 2024-01-22 | 52.39 | $52.19 | 106800 |
| 2024-01-19 | 52.42 | $52.08 | 47400 |
| 2024-01-18 | 52.48 | $52.10 | 97100 |
| 2024-01-17 | 52.55 | $52.06 | 23200 |
| 2024-01-16 | 52.63 | $52.31 | 38100 |
| 2024-01-12 | 52.67 | $52.55 | 31200 |
| 2024-01-11 | 52.67 | $52.49 | 23500 |
| 2024-01-10 | 52.68 | $52.26 | 39500 |
| 2024-01-09 | 52.73 | $52.34 | 119000 |
| 2024-01-08 | 52.78 | $52.38 | 41200 |
| 2024-01-05 | 52.82 | $52.29 | 42900 |
| 2024-01-04 | 52.88 | $52.33 | 167300 |
| 2024-01-03 | 52.95 | $52.65 | 128900 |
| 2024-01-02 | 52.95 | $52.58 | 57800 |
| 2023-12-29 | 52.97 | $52.78 | 163500 |
| 2023-12-28 | 52.94 | $52.89 | 9900 |
| 2023-12-27 | 52.89 | $53.05 | 29300 |
| 2023-12-26 | 52.79 | $52.74 | 9700 |
| 2023-12-22 | 52.73 | $52.77 | 36100 |
| 2023-12-21 | 52.65 | $52.76 | 11500 |
| 2023-12-20 | 52.56 | $52.81 | 20200 |
| 2023-12-19 | 52.45 | $52.56 | 21100 |
| 2023-12-18 | 52.36 | $52.58 | 104800 |
| 2023-12-15 | 52.25 | $52.62 | 21000 |
| 2023-12-14 | 52.11 | $52.50 | 17700 |
| 2023-12-13 | 51.98 | $52.39 | 10500 |
| 2023-12-12 | 51.84 | $51.96 | 8300 |
| 2023-12-11 | 51.77 | $51.81 | 17300 |
| 2023-12-08 | 51.72 | $51.66 | 28300 |
| 2023-12-07 | 51.68 | $52.01 | 5100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.35
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
51.63
Average
53.03
Maximum
54.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.35 | $52.21 | 147400 |
| 2026-07-23 | 52.48 | $52.18 | 234700 |
| 2026-07-22 | 52.66 | $52.25 | 115834 |
| 2026-07-21 | 52.85 | $52.32 | 171001 |
| 2026-07-20 | 53.07 | $53.03 | 165868 |
| 2026-07-17 | 53.12 | $53.09 | 226200 |
| 2026-07-16 | 53.16 | $53.15 | 186728 |
| 2026-07-15 | 53.19 | $53.21 | 121943 |
| 2026-07-14 | 53.20 | $53.15 | 126100 |
| 2026-07-13 | 53.24 | $53.02 | 156400 |
| 2026-07-10 | 53.33 | $53.27 | 96818 |
| 2026-07-09 | 53.37 | $53.14 | 147300 |
| 2026-07-08 | 53.45 | $53.05 | 133829 |
| 2026-07-07 | 53.57 | $53.25 | 177300 |
| 2026-07-06 | 53.66 | $53.48 | 161221 |
| 2026-07-02 | 53.69 | $53.46 | 168200 |
| 2026-07-01 | 53.74 | $53.58 | 284307 |
| 2026-06-30 | 53.75 | $53.59 | 203436 |
| 2026-06-29 | 53.76 | $53.73 | 249100 |
| 2026-06-26 | 53.72 | $53.71 | 492700 |
| 2026-06-25 | 53.67 | $53.68 | 144800 |
| 2026-06-24 | 53.62 | $53.71 | 206938 |
| 2026-06-23 | 53.55 | $53.51 | 217000 |
| 2026-06-22 | 53.52 | $53.42 | 208000 |
| 2026-06-18 | 53.51 | $53.50 | 116300 |
| 2026-06-17 | 53.47 | $53.45 | 225828 |
| 2026-06-16 | 53.44 | $53.53 | 144434 |
| 2026-06-15 | 53.36 | $53.46 | 272318 |
| 2026-06-12 | 53.29 | $53.40 | 184500 |
| 2026-06-11 | 53.22 | $53.38 | 331625 |
| 2026-06-10 | 53.14 | $52.98 | 71822 |
| 2026-06-09 | 53.17 | $53.10 | 130546 |
| 2026-06-08 | 53.17 | $52.94 | 174400 |
| 2026-06-05 | 53.21 | $53.09 | 63000 |
| 2026-06-04 | 53.21 | $53.17 | 83700 |
| 2026-06-03 | 53.18 | $53.09 | 87700 |
| 2026-06-02 | 53.16 | $53.24 | 103200 |
| 2026-06-01 | 53.10 | $53.17 | 113716 |
| 2026-05-29 | 53.04 | $53.26 | 67258 |
| 2026-05-28 | 52.93 | $53.17 | 105744 |
| 2026-05-27 | 52.83 | $53.08 | 72530 |
| 2026-05-26 | 52.74 | $53.05 | 93100 |
| 2026-05-22 | 52.63 | $52.86 | 85305 |
| 2026-05-21 | 52.56 | $52.78 | 156027 |
| 2026-05-20 | 52.51 | $52.68 | 155310 |
| 2026-05-19 | 52.47 | $52.27 | 120500 |
| 2026-05-18 | 52.55 | $52.46 | 147800 |
| 2026-05-15 | 52.60 | $52.28 | 159500 |
| 2026-05-14 | 52.71 | $52.68 | 98700 |
| 2026-05-13 | 52.72 | $52.60 | 103700 |
| 2026-05-12 | 52.76 | $52.55 | 281900 |
| 2026-05-11 | 52.82 | $52.75 | 162800 |
| 2026-05-08 | 52.83 | $53.00 | 80289 |
| 2026-05-07 | 52.77 | $52.84 | 211828 |
| 2026-05-06 | 52.74 | $52.93 | 120000 |
| 2026-05-05 | 52.67 | $52.60 | 73700 |
| 2026-05-04 | 52.70 | $52.59 | 104521 |
| 2026-05-01 | 52.73 | $52.74 | 124731 |
| 2026-04-30 | 52.73 | $52.66 | 146811 |
| 2026-04-29 | 52.74 | $52.42 | 158105 |
| 2026-04-28 | 52.84 | $52.59 | 153808 |
| 2026-04-27 | 52.91 | $52.72 | 93100 |
| 2026-04-24 | 52.94 | $52.89 | 90336 |
| 2026-04-23 | 52.93 | $52.76 | 122700 |
| 2026-04-22 | 52.95 | $52.87 | 106305 |
| 2026-04-21 | 52.95 | $52.81 | 131900 |
| 2026-04-20 | 52.96 | $53.06 | 138005 |
| 2026-04-17 | 52.89 | $53.11 | 135615 |
| 2026-04-16 | 52.79 | $52.76 | 217108 |
| 2026-04-15 | 52.77 | $52.86 | 171378 |
| 2026-04-14 | 52.72 | $52.94 | 81937 |
| 2026-04-13 | 52.63 | $52.69 | 245920 |
| 2026-04-10 | 52.60 | $52.72 | 89200 |
| 2026-04-09 | 52.56 | $52.86 | 126657 |
| 2026-04-08 | 52.46 | $52.99 | 90928 |
| 2026-04-07 | 52.31 | $52.50 | 151300 |
| 2026-04-06 | 52.27 | $52.52 | 74300 |
| 2026-04-02 | 52.22 | $52.54 | 73071 |
| 2026-04-01 | 52.17 | $52.59 | 148906 |
| 2026-03-31 | 52.08 | $52.45 | 220610 |
| 2026-03-30 | 52.03 | $52.14 | 121400 |
| 2026-03-27 | 52.07 | $52.00 | 119100 |
| 2026-03-26 | 52.17 | $52.13 | 122000 |
| 2026-03-25 | 52.25 | $52.57 | 49000 |
| 2026-03-24 | 52.22 | $52.22 | 161211 |
| 2026-03-23 | 52.30 | $52.31 | 169297 |
| 2026-03-20 | 52.37 | $52.10 | 167056 |
| 2026-03-19 | 52.53 | $52.55 | 116900 |
| 2026-03-18 | 52.58 | $52.59 | 267432 |
| 2026-03-17 | 52.64 | $52.76 | 79600 |
| 2026-03-16 | 52.66 | $52.59 | 89701 |
| 2026-03-13 | 52.74 | $52.40 | 131219 |
| 2026-03-12 | 52.90 | $52.49 | 146712 |
| 2026-03-11 | 53.08 | $52.73 | 120210 |
| 2026-03-10 | 53.21 | $53.00 | 154500 |
| 2026-03-09 | 53.29 | $53.00 | 143035 |
| 2026-03-06 | 53.39 | $52.92 | 105000 |
| 2026-03-05 | 53.54 | $53.15 | 83700 |
| 2026-03-04 | 53.64 | $53.40 | 111500 |
| 2026-03-03 | 53.68 | $53.35 | 144376 |
| 2026-03-02 | 53.75 | $53.51 | 69100 |
| 2026-02-27 | 53.77 | $53.78 | 79244 |
| 2026-02-26 | 53.71 | $53.69 | 115929 |
| 2026-02-25 | 53.66 | $53.58 | 95418 |
| 2026-02-24 | 53.64 | $53.66 | 65228 |
| 2026-02-23 | 53.58 | $53.63 | 69000 |
| 2026-02-20 | 53.51 | $53.57 | 148507 |
| 2026-02-19 | 53.44 | $53.45 | 150400 |
| 2026-02-18 | 53.39 | $53.44 | 73237 |
| 2026-02-17 | 53.33 | $53.41 | 85729 |
| 2026-02-13 | 53.26 | $53.32 | 81100 |
| 2026-02-12 | 53.21 | $53.29 | 91100 |
| 2026-02-11 | 53.16 | $53.16 | 110022 |
| 2026-02-10 | 53.13 | $53.18 | 125600 |
| 2026-02-09 | 53.08 | $53.06 | 73000 |
| 2026-02-06 | 53.07 | $53.03 | 94835 |
| 2026-02-05 | 53.05 | $53.05 | 80844 |
| 2026-02-04 | 53.03 | $52.99 | 94519 |
| 2026-02-03 | 53.02 | $52.97 | 119800 |
| 2026-02-02 | 53.02 | $53.01 | 112324 |
| 2026-01-30 | 53.00 | $53.02 | 204342 |
| 2026-01-29 | 52.97 | $53.04 | 90400 |
| 2026-01-28 | 52.93 | $52.98 | 127514 |
| 2026-01-27 | 52.90 | $52.88 | 87324 |
| 2026-01-26 | 52.89 | $52.96 | 129900 |
| 2026-01-23 | 52.86 | $52.82 | 162200 |
| 2026-01-22 | 52.86 | $52.85 | 137622 |
| 2026-01-21 | 52.86 | $52.78 | 100400 |
| 2026-01-20 | 52.88 | $52.74 | 67648 |
| 2026-01-16 | 52.91 | $52.95 | 100200 |
| 2026-01-15 | 52.89 | $53.00 | 113501 |
| 2026-01-14 | 52.84 | $53.05 | 155720 |
| 2026-01-13 | 52.78 | $52.87 | 182945 |
| 2026-01-12 | 52.75 | $53.00 | 121948 |
| 2026-01-09 | 52.68 | $52.94 | 174400 |
| 2026-01-08 | 52.61 | $52.89 | 129710 |
| 2026-01-07 | 52.55 | $52.88 | 125509 |
| 2026-01-06 | 52.49 | $52.75 | 101300 |
| 2026-01-05 | 52.45 | $52.66 | 74814 |
| 2026-01-02 | 52.44 | $52.54 | 87905 |
| 2025-12-31 | 52.48 | $52.64 | 146400 |
| 2025-12-30 | 52.49 | $52.71 | 157900 |
| 2025-12-29 | 52.49 | $52.74 | 133400 |
| 2025-12-26 | 52.48 | $52.73 | 75301 |
| 2025-12-24 | 52.49 | $52.73 | 42000 |
| 2025-12-23 | 52.50 | $52.63 | 181900 |
| 2025-12-22 | 52.55 | $52.51 | 135300 |
| 2025-12-19 | 52.67 | $52.48 | 187000 |
| 2025-12-18 | 52.82 | $52.66 | 240827 |
| 2025-12-17 | 52.95 | $52.61 | 190738 |
| 2025-12-16 | 53.13 | $52.64 | 122223 |
| 2025-12-15 | 53.35 | $53.51 | 73500 |
| 2025-12-12 | 53.35 | $53.44 | 89324 |
| 2025-12-11 | 53.37 | $53.51 | 117641 |
| 2025-12-10 | 53.38 | $53.45 | 159731 |
| 2025-12-09 | 53.41 | $53.39 | 141632 |
| 2025-12-08 | 53.48 | $53.43 | 154530 |
| 2025-12-05 | 53.54 | $53.54 | 143400 |
| 2025-12-04 | 53.60 | $53.69 | 112843 |
| 2025-12-03 | 53.62 | $53.77 | 135400 |
| 2025-12-02 | 53.62 | $53.70 | 127400 |
| 2025-12-01 | 53.64 | $53.69 | 155700 |
| 2025-11-28 | 53.69 | $53.86 | 27511 |
| 2025-11-26 | 53.69 | $53.88 | 240100 |
| 2025-11-25 | 53.68 | $53.85 | 195200 |
| 2025-11-24 | 53.69 | $53.76 | 194400 |
| 2025-11-21 | 53.74 | $53.72 | 585400 |
| 2025-11-20 | 53.81 | $53.60 | 219900 |
| 2025-11-19 | 53.94 | $53.56 | 144200 |
| 2025-11-18 | 54.12 | $53.60 | 86000 |
| 2025-11-17 | 54.32 | $54.21 | 118500 |
| 2025-11-14 | 54.37 | $54.18 | 134300 |
| 2025-11-13 | 54.45 | $54.31 | 124100 |
| 2025-11-12 | 54.50 | $54.49 | 204300 |
| 2025-11-11 | 54.50 | $54.50 | 131400 |
| 2025-11-10 | 54.50 | $54.42 | 73000 |
| 2025-11-07 | 54.53 | $54.40 | 115000 |
| 2025-11-06 | 54.56 | $54.47 | 96900 |
| 2025-11-05 | 54.58 | $54.40 | 120800 |
| 2025-11-04 | 54.63 | $54.47 | 110800 |
| 2025-11-03 | 54.66 | $54.50 | 129100 |
| 2025-10-31 | 54.69 | $54.62 | 84300 |
| 2025-10-30 | 54.68 | $54.60 | 179400 |
| 2025-10-29 | 54.67 | $54.41 | 149900 |
| 2025-10-28 | 54.72 | $54.69 | 132700 |
| 2025-10-27 | 54.69 | $54.63 | 131026 |
| 2025-10-24 | 54.66 | $54.57 | 92600 |
| 2025-10-23 | 54.65 | $54.59 | 90100 |
| 2025-10-22 | 54.62 | $54.67 | 214705 |
| 2025-10-21 | 54.56 | $54.61 | 89500 |
| 2025-10-20 | 54.50 | $54.56 | 73000 |
| 2025-10-17 | 54.44 | $54.49 | 86322 |
| 2025-10-16 | 54.39 | $54.62 | 107700 |
| 2025-10-15 | 54.28 | $54.41 | 111310 |
| 2025-10-14 | 54.21 | $54.33 | 68433 |
| 2025-10-13 | 54.15 | $54.22 | 63543 |
| 2025-10-10 | 54.10 | $54.19 | 66100 |
| 2025-10-09 | 54.06 | $54.04 | 113800 |
| 2025-10-08 | 54.05 | $54.08 | 92900 |
| 2025-10-07 | 54.03 | $53.95 | 50100 |
| 2025-10-06 | 54.04 | $53.95 | 41701 |
| 2025-10-03 | 54.05 | $54.08 | 90173 |
| 2025-10-02 | 54.03 | $54.07 | 113000 |
| 2025-10-01 | 53.99 | $54.03 | 101400 |
| 2025-09-30 | 53.97 | $53.96 | 102522 |
| 2025-09-29 | 53.95 | $53.99 | 92300 |
| 2025-09-26 | 53.93 | $53.85 | 89800 |
| 2025-09-25 | 53.94 | $53.78 | 62200 |
| 2025-09-24 | 53.97 | $53.85 | 109600 |
| 2025-09-23 | 53.99 | $53.90 | 519000 |
| 2025-09-22 | 53.99 | $53.87 | 68100 |
| 2025-09-19 | 54.00 | $53.90 | 81600 |
| 2025-09-18 | 54.00 | $53.92 | 107200 |
| 2025-09-17 | 53.99 | $53.99 | 84300 |
| 2025-09-16 | 53.95 | $53.95 | 107100 |
| 2025-09-15 | 53.91 | $53.95 | 61700 |
| 2025-09-12 | 53.87 | $53.90 | 94400 |
| 2025-09-11 | 53.82 | $54.01 | 83700 |
| 2025-09-10 | 53.74 | $53.95 | 87600 |
| 2025-09-09 | 53.64 | $53.87 | 63000 |
| 2025-09-08 | 53.56 | $53.92 | 77600 |
| 2025-09-05 | 53.44 | $53.55 | 90200 |
| 2025-09-04 | 53.41 | $53.53 | 95200 |
| 2025-09-03 | 53.37 | $53.37 | 97500 |
| 2025-09-02 | 53.39 | $53.22 | 61100 |
| 2025-08-29 | 53.45 | $53.49 | 90200 |
| 2025-08-28 | 53.44 | $53.49 | 57100 |
| 2025-08-27 | 53.43 | $53.42 | 104200 |
| 2025-08-26 | 53.44 | $53.38 | 115000 |
| 2025-08-25 | 53.47 | $53.42 | 555200 |
| 2025-08-22 | 53.49 | $53.51 | 85200 |
| 2025-08-21 | 53.48 | $53.33 | 79600 |
| 2025-08-20 | 53.53 | $53.51 | 81500 |
| 2025-08-19 | 53.53 | $53.42 | 86600 |
| 2025-08-18 | 53.56 | $53.38 | 108000 |
| 2025-08-15 | 53.61 | $53.37 | 102800 |
| 2025-08-14 | 53.67 | $53.62 | 79500 |
| 2025-08-13 | 53.66 | $53.70 | 112800 |
| 2025-08-12 | 53.63 | $53.51 | 77100 |
| 2025-08-11 | 53.64 | $53.60 | 83400 |
| 2025-08-08 | 53.63 | $53.58 | 305300 |
| 2025-08-07 | 53.61 | $53.66 | 125900 |
| 2025-08-06 | 53.57 | $53.63 | 107400 |
| 2025-08-05 | 53.52 | $53.67 | 85200 |
| 2025-08-04 | 53.45 | $53.69 | 77400 |
| 2025-08-01 | 53.36 | $53.54 | 70500 |
| 2025-07-31 | 53.29 | $53.38 | 44700 |
| 2025-07-30 | 53.26 | $53.31 | 52800 |
| 2025-07-29 | 53.25 | $53.38 | 118100 |
| 2025-07-28 | 53.20 | $53.29 | 87800 |
| 2025-07-25 | 53.18 | $53.22 | 86300 |
| 2025-07-24 | 53.17 | $53.13 | 385300 |
| 2025-07-23 | 53.20 | $53.20 | 50200 |
| 2025-07-22 | 53.20 | $53.42 | 52000 |
| 2025-07-21 | 53.13 | $53.31 | 69700 |
| 2025-07-18 | 53.09 | $53.10 | 60300 |
| 2025-07-17 | 53.10 | $53.08 | 104600 |
| 2025-07-16 | 53.13 | $53.08 | 227000 |
| 2025-07-15 | 53.15 | $52.99 | 88900 |
| 2025-07-14 | 53.22 | $53.06 | 82200 |
| 2025-07-11 | 53.27 | $53.07 | 87000 |
| 2025-07-10 | 53.33 | $53.20 | 78900 |
| 2025-07-09 | 53.37 | $53.30 | 66700 |
| 2025-07-08 | 53.38 | $53.17 | 70200 |
| 2025-07-07 | 53.43 | $53.33 | 92600 |
| 2025-07-03 | 53.43 | $53.45 | 95500 |
| 2025-07-02 | 53.40 | $53.28 | 80000 |
| 2025-07-01 | 53.42 | $53.45 | 112400 |
| 2025-06-30 | 53.38 | $53.36 | 209500 |
| 2025-06-27 | 53.36 | $53.36 | 100500 |
| 2025-06-26 | 53.33 | $53.36 | 142400 |
| 2025-06-25 | 53.29 | $53.31 | 115900 |
| 2025-06-24 | 53.26 | $53.26 | 80100 |
| 2025-06-23 | 53.24 | $53.27 | 94400 |
| 2025-06-20 | 53.20 | $53.15 | 90400 |
| 2025-06-18 | 53.19 | $53.16 | 178500 |
| 2025-06-17 | 53.18 | $53.12 | 181800 |
| 2025-06-16 | 53.18 | $53.08 | 83000 |
| 2025-06-13 | 53.18 | $53.07 | 55000 |
| 2025-06-12 | 53.18 | $53.26 | 113900 |
| 2025-06-11 | 53.13 | $53.14 | 121000 |
| 2025-06-10 | 53.09 | $53.13 | 74400 |
| 2025-06-09 | 53.05 | $52.99 | 99800 |
| 2025-06-06 | 53.05 | $52.96 | 118900 |
| 2025-06-05 | 53.04 | $52.95 | 92800 |
| 2025-06-04 | 53.04 | $53.28 | 192000 |
| 2025-06-03 | 52.94 | $53.07 | 156000 |
| 2025-06-02 | 52.87 | $52.94 | 79400 |
| 2025-05-30 | 52.83 | $53.02 | 113200 |
| 2025-05-29 | 52.75 | $52.97 | 162000 |
| 2025-05-28 | 52.67 | $52.80 | 244300 |
| 2025-05-27 | 52.63 | $52.97 | 82400 |
| 2025-05-23 | 52.53 | $52.64 | 95200 |
| 2025-05-22 | 52.50 | $52.41 | 109800 |
| 2025-05-21 | 52.55 | $52.24 | 70800 |
| 2025-05-20 | 52.66 | $52.63 | 99700 |
| 2025-05-19 | 52.67 | $52.73 | 98200 |
| 2025-05-16 | 52.64 | $52.66 | 91200 |
| 2025-05-15 | 52.64 | $52.65 | 55100 |
| 2025-05-14 | 52.64 | $52.42 | 64400 |
| 2025-05-13 | 52.71 | $52.51 | 48000 |
| 2025-05-12 | 52.76 | $52.47 | 48200 |
| 2025-05-09 | 52.84 | $52.66 | 56600 |
| 2025-05-08 | 52.87 | $52.61 | 432700 |
| 2025-05-07 | 52.93 | $52.89 | 68600 |
| 2025-05-06 | 52.90 | $52.76 | 65000 |
| 2025-05-05 | 52.91 | $52.70 | 54200 |
| 2025-05-02 | 52.93 | $52.70 | 68600 |
| 2025-05-01 | 52.96 | $52.87 | 129700 |
| 2025-04-30 | 52.93 | $52.94 | 97600 |
| 2025-04-29 | 52.87 | $52.85 | 66000 |
| 2025-04-28 | 52.83 | $52.79 | 49600 |
| 2025-04-25 | 52.79 | $52.88 | 63900 |
| 2025-04-24 | 52.70 | $52.90 | 59600 |
| 2025-04-23 | 52.60 | $52.62 | 42500 |
| 2025-04-22 | 52.55 | $52.76 | 107800 |
| 2025-04-21 | 52.45 | $52.46 | 48300 |
| 2025-04-17 | 52.42 | $52.62 | 89900 |
| 2025-04-16 | 52.33 | $52.59 | 58600 |
| 2025-04-15 | 52.23 | $52.27 | 65100 |
| 2025-04-14 | 52.20 | $52.32 | 97100 |
| 2025-04-11 | 52.16 | $51.97 | 73600 |
| 2025-04-10 | 52.22 | $52.50 | 120100 |
| 2025-04-09 | 52.12 | $51.94 | 87600 |
| 2025-04-08 | 52.18 | $52.02 | 81200 |
| 2025-04-07 | 52.23 | $51.84 | 96600 |
| 2025-04-04 | 52.34 | $52.50 | 160600 |
| 2025-04-03 | 52.27 | $52.53 | 143400 |
| 2025-04-02 | 52.18 | $52.26 | 75700 |
| 2025-04-01 | 52.15 | $52.44 | 78500 |
| 2025-03-31 | 52.05 | $52.25 | 78700 |
| 2025-03-28 | 52.00 | $52.30 | 104900 |
| 2025-03-27 | 51.91 | $51.91 | 80300 |
| 2025-03-26 | 51.94 | $51.97 | 49400 |
| 2025-03-25 | 51.96 | $51.95 | 73500 |
| 2025-03-24 | 51.98 | $52.12 | 68000 |
| 2025-03-21 | 51.96 | $52.10 | 91200 |
| 2025-03-20 | 51.95 | $52.18 | 74500 |
| 2025-03-19 | 51.91 | $52.14 | 123100 |
| 2025-03-18 | 51.88 | $52.03 | 90600 |
| 2025-03-17 | 51.88 | $52.10 | 96600 |
| 2025-03-14 | 51.86 | $51.86 | 56800 |
| 2025-03-13 | 51.91 | $51.82 | 81900 |
| 2025-03-12 | 51.99 | $52.02 | 55100 |
| 2025-03-11 | 52.03 | $51.57 | 81500 |
| 2025-03-10 | 52.23 | $52.13 | 125000 |
| 2025-03-07 | 52.29 | $51.94 | 89100 |
| 2025-03-06 | 52.43 | $51.99 | 184600 |
| 2025-03-05 | 52.59 | $52.05 | 119200 |
| 2025-03-04 | 52.76 | $52.46 | 104500 |
| 2025-03-03 | 52.84 | $52.81 | 108000 |
| 2025-02-28 | 52.82 | $52.96 | 212000 |
| 2025-02-27 | 52.74 | $52.68 | 94900 |
| 2025-02-26 | 52.74 | $52.84 | 111900 |
| 2025-02-25 | 52.69 | $52.76 | 96800 |
| 2025-02-24 | 52.64 | $52.62 | 81100 |
| 2025-02-21 | 52.63 | $52.61 | 121100 |
| 2025-02-20 | 52.63 | $52.40 | 78100 |
| 2025-02-19 | 52.68 | $52.30 | 77000 |
| 2025-02-18 | 52.78 | $52.46 | 63100 |
| 2025-02-14 | 52.85 | $52.69 | 60800 |
| 2025-02-13 | 52.85 | $52.76 | 91000 |
| 2025-02-12 | 52.84 | $52.48 | 77300 |
| 2025-02-11 | 52.90 | $52.80 | 77500 |
| 2025-02-10 | 52.87 | $52.80 | 97900 |
| 2025-02-07 | 52.84 | $52.80 | 108900 |
| 2025-02-06 | 52.79 | $52.90 | 68900 |
| 2025-02-05 | 52.70 | $52.86 | 136500 |
| 2025-02-04 | 52.60 | $52.75 | 73000 |
| 2025-02-03 | 52.51 | $52.78 | 86900 |
| 2025-01-31 | 52.39 | $52.58 | 113200 |
| 2025-01-30 | 52.31 | $52.53 | 106700 |
| 2025-01-29 | 52.22 | $52.37 | 127200 |
| 2025-01-28 | 52.17 | $52.35 | 75700 |
| 2025-01-27 | 52.11 | $52.34 | 41200 |
| 2025-01-24 | 52.05 | $52.24 | 72300 |
| 2025-01-23 | 52.00 | $52.22 | 77700 |
| 2025-01-22 | 51.95 | $52.29 | 103900 |
| 2025-01-21 | 51.88 | $52.34 | 96300 |
| 2025-01-17 | 51.77 | $52.19 | 109900 |
| 2025-01-16 | 51.70 | $52.05 | 93600 |
| 2025-01-15 | 51.66 | $52.01 | 151300 |
| 2025-01-14 | 51.63 | $51.58 | 118800 |
| 2025-01-13 | 51.74 | $51.70 | 76300 |
| 2025-01-10 | 51.84 | $51.70 | 48000 |
| 2025-01-08 | 51.97 | $51.99 | 127900 |
| 2025-01-07 | 52.04 | $52.11 | 103200 |
| 2025-01-06 | 52.10 | $52.20 | 84800 |
| 2025-01-03 | 52.15 | $52.31 | 124200 |
| 2025-01-02 | 52.18 | $52.36 | 70100 |
| 2024-12-31 | 52.20 | $52.32 | 95200 |
| 2024-12-30 | 52.25 | $52.38 | 99800 |
| 2024-12-27 | 52.30 | $52.25 | 97800 |
| 2024-12-26 | 52.41 | $52.47 | 62800 |
| 2024-12-24 | 52.48 | $52.38 | 29300 |
| 2024-12-23 | 52.60 | $52.41 | 102600 |
| 2024-12-20 | 52.74 | $52.47 | 145600 |
| 2024-12-19 | 52.90 | $52.32 | 124800 |
| 2024-12-18 | 53.14 | $52.40 | 72600 |
| 2024-12-17 | 53.41 | $52.57 | 120800 |
| 2024-12-16 | 53.69 | $53.50 | 89100 |
| 2024-12-13 | 53.74 | $53.52 | 80600 |
| 2024-12-12 | 53.79 | $53.56 | 61400 |
| 2024-12-11 | 53.83 | $53.83 | 67800 |
| 2024-12-10 | 53.80 | $53.87 | 77600 |
| 2024-12-09 | 53.75 | $53.83 | 55700 |
| 2024-12-06 | 53.69 | $53.91 | 63900 |
| 2024-12-05 | 53.60 | $53.78 | 54700 |
| 2024-12-04 | 53.53 | $53.85 | 48400 |
| 2024-12-03 | 53.42 | $53.68 | 77400 |
| 2024-12-02 | 53.34 | $53.78 | 55300 |
| 2024-11-29 | 53.21 | $53.65 | 37000 |
| 2024-11-27 | 53.10 | $53.37 | 72500 |
| 2024-11-26 | 53.05 | $53.19 | 116900 |
| 2024-11-25 | 53.06 | $53.24 | 56900 |
| 2024-11-22 | 53.05 | $53.00 | 62200 |
| 2024-11-21 | 53.13 | $52.83 | 63800 |
| 2024-11-20 | 53.27 | $52.81 | 50400 |
| 2024-11-19 | 53.46 | $52.88 | 44800 |
| 2024-11-18 | 53.67 | $53.76 | 56000 |
| 2024-11-15 | 53.65 | $53.81 | 40900 |
| 2024-11-14 | 53.61 | $53.72 | 94000 |
| 2024-11-13 | 53.59 | $53.64 | 93500 |
| 2024-11-12 | 53.60 | $53.60 | 73900 |
| 2024-11-11 | 53.61 | $53.79 | 26100 |
| 2024-11-08 | 53.57 | $53.81 | 32300 |
| 2024-11-07 | 53.52 | $53.58 | 27400 |
| 2024-11-06 | 53.54 | $53.53 | 51000 |
| 2024-11-05 | 53.57 | $53.63 | 36500 |
| 2024-11-04 | 53.58 | $53.66 | 84400 |
| 2024-11-01 | 53.59 | $53.54 | 48900 |
| 2024-10-31 | 53.64 | $53.56 | 38700 |
| 2024-10-30 | 53.69 | $53.52 | 49200 |
| 2024-10-29 | 53.77 | $53.77 | 54800 |
| 2024-10-28 | 53.79 | $53.90 | 55000 |
| 2024-10-25 | 53.77 | $53.69 | 57100 |
| 2024-10-24 | 53.82 | $53.89 | 44200 |
| 2024-10-23 | 53.82 | $53.74 | 31300 |
| 2024-10-22 | 53.86 | $53.82 | 24700 |
| 2024-10-21 | 53.89 | $53.81 | 54800 |
| 2024-10-18 | 53.94 | $54.15 | 56700 |
| 2024-10-17 | 53.88 | $54.03 | 79500 |
| 2024-10-16 | 53.85 | $54.12 | 70600 |
| 2024-10-15 | 53.78 | $53.90 | 490200 |
| 2024-10-14 | 53.77 | $53.77 | 64700 |
| 2024-10-11 | 53.80 | $53.79 | 318700 |
| 2024-10-10 | 53.83 | $53.79 | 51300 |
| 2024-10-09 | 53.87 | $53.71 | 54100 |
| 2024-10-08 | 53.95 | $53.79 | 52900 |
| 2024-10-07 | 54.02 | $53.78 | 51900 |
| 2024-10-04 | 54.10 | $53.85 | 44200 |
| 2024-10-03 | 54.19 | $54.09 | 29000 |
| 2024-10-02 | 54.21 | $54.24 | 39200 |
| 2024-10-01 | 54.19 | $54.31 | 40200 |
| 2024-09-30 | 54.14 | $54.11 | 33600 |
| 2024-09-27 | 54.15 | $54.14 | 43200 |
| 2024-09-26 | 54.14 | $53.97 | 34200 |
| 2024-09-25 | 54.18 | $54.03 | 71600 |
| 2024-09-24 | 54.21 | $54.25 | 107000 |
| 2024-09-23 | 54.18 | $54.04 | 16900 |
| 2024-09-20 | 54.21 | $54.03 | 16000 |
| 2024-09-19 | 54.24 | $54.08 | 15600 |
| 2024-09-18 | 54.26 | $54.12 | 21600 |
| 2024-09-17 | 54.26 | $54.26 | 56300 |
| 2024-09-16 | 54.22 | $54.32 | 32900 |
| 2024-09-13 | 54.15 | $54.22 | 46200 |
| 2024-09-12 | 54.10 | $54.11 | 25400 |
| 2024-09-11 | 54.06 | $54.18 | 43800 |
| 2024-09-10 | 53.99 | $54.13 | 35300 |
| 2024-09-09 | 53.91 | $54.00 | 24200 |
| 2024-09-06 | 53.86 | $53.90 | 31000 |
| 2024-09-05 | 53.83 | $53.90 | 33900 |
| 2024-09-04 | 53.78 | $53.87 | 33800 |
| 2024-09-03 | 53.74 | $53.72 | 80500 |
| 2024-08-30 | 53.73 | $53.65 | 100100 |
| 2024-08-29 | 53.74 | $53.60 | 41700 |
| 2024-08-28 | 53.77 | $53.58 | 47300 |
| 2024-08-27 | 53.80 | $53.60 | 46300 |
| 2024-08-26 | 53.83 | $53.73 | 52100 |
| 2024-08-23 | 53.83 | $53.76 | 32800 |
| 2024-08-22 | 53.81 | $53.67 | 29700 |
| 2024-08-21 | 53.81 | $53.79 | 60000 |
| 2024-08-20 | 53.77 | $53.70 | 62100 |
| 2024-08-19 | 53.75 | $53.65 | 39700 |
| 2024-08-16 | 53.74 | $53.69 | 28800 |
| 2024-08-15 | 53.70 | $53.54 | 55200 |
| 2024-08-14 | 53.70 | $53.79 | 35800 |
| 2024-08-13 | 53.62 | $53.66 | 41200 |
| 2024-08-12 | 53.56 | $53.52 | 34600 |
| 2024-08-09 | 53.52 | $53.51 | 46200 |
| 2024-08-08 | 53.47 | $53.36 | 83600 |
| 2024-08-07 | 53.46 | $53.24 | 56500 |
| 2024-08-06 | 53.48 | $53.46 | 322300 |
| 2024-08-05 | 53.43 | $53.68 | 56400 |
| 2024-08-02 | 53.30 | $53.66 | 32800 |
| 2024-08-01 | 53.14 | $53.40 | 16400 |
| 2024-07-31 | 53.02 | $53.33 | 30500 |
| 2024-07-30 | 52.90 | $53.06 | 51100 |
| 2024-07-29 | 52.84 | $52.99 | 27200 |
| 2024-07-26 | 52.78 | $52.84 | 42800 |
| 2024-07-25 | 52.76 | $52.74 | 88500 |
| 2024-07-24 | 52.77 | $52.66 | 88000 |
| 2024-07-23 | 52.80 | $52.77 | 24800 |
| 2024-07-22 | 52.80 | $52.60 | 73000 |
| 2024-07-19 | 52.86 | $52.68 | 34100 |
| 2024-07-18 | 52.90 | $52.78 | 91600 |
| 2024-07-17 | 52.93 | $52.82 | 47600 |
| 2024-07-16 | 52.94 | $52.85 | 44500 |
| 2024-07-15 | 52.94 | $52.99 | 46500 |
| 2024-07-12 | 52.89 | $52.97 | 153100 |
| 2024-07-11 | 52.84 | $53.02 | 29100 |
| 2024-07-10 | 52.77 | $52.84 | 32900 |
| 2024-07-09 | 52.73 | $52.76 | 47800 |
| 2024-07-08 | 52.71 | $52.83 | 27300 |
| 2024-07-05 | 52.65 | $52.67 | 22100 |
| 2024-07-03 | 52.64 | $52.70 | 26700 |
| 2024-07-02 | 52.62 | $52.51 | 17600 |
| 2024-07-01 | 52.65 | $52.37 | 29700 |
| 2024-06-28 | 52.72 | $52.53 | 19800 |
| 2024-06-27 | 52.77 | $52.69 | 48600 |
| 2024-06-26 | 52.77 | $52.59 | 42400 |
| 2024-06-25 | 52.80 | $52.77 | 31000 |
| 2024-06-24 | 52.78 | $52.83 | 28600 |
| 2024-06-21 | 52.73 | $52.73 | 13700 |
| 2024-06-20 | 52.71 | $52.75 | 19800 |
| 2024-06-18 | 52.67 | $52.80 | 20000 |
| 2024-06-17 | 52.60 | $52.65 | 33200 |
| 2024-06-14 | 52.56 | $52.81 | 36400 |
| 2024-06-13 | 52.47 | $52.66 | 7500 |
| 2024-06-12 | 52.40 | $52.55 | 14600 |
| 2024-06-11 | 52.35 | $52.23 | 64100 |
| 2024-06-10 | 52.39 | $52.18 | 20400 |
| 2024-06-07 | 52.46 | $52.38 | 14400 |
| 2024-06-06 | 52.47 | $52.59 | 170900 |
| 2024-06-05 | 52.43 | $52.66 | 32900 |
| 2024-06-04 | 52.35 | $52.60 | 20800 |
| 2024-06-03 | 52.27 | $52.38 | 18400 |
| 2024-05-31 | 52.25 | $52.26 | 8400 |
| 2024-05-30 | 52.26 | $52.11 | 29500 |
| 2024-05-29 | 52.32 | $51.97 | 27300 |
| 2024-05-28 | 52.44 | $52.26 | 18300 |
| 2024-05-24 | 52.49 | $52.38 | 12200 |
| 2024-05-23 | 52.52 | $52.33 | 20100 |
| 2024-05-22 | 52.57 | $52.42 | 39000 |
| 2024-05-21 | 52.60 | $52.59 | 36900 |
| 2024-05-20 | 52.58 | $52.50 | 94100 |
| 2024-05-17 | 52.58 | $52.51 | 17100 |
| 2024-05-16 | 52.59 | $52.71 | 29000 |
| 2024-05-15 | 52.52 | $52.77 | 17000 |
| 2024-05-14 | 52.43 | $52.41 | 23800 |
| 2024-05-13 | 52.42 | $52.45 | 35700 |
| 2024-05-10 | 52.41 | $52.46 | 35200 |
| 2024-05-09 | 52.38 | $52.53 | 15700 |
| 2024-05-08 | 52.33 | $52.56 | 19100 |
| 2024-05-07 | 52.26 | $52.61 | 289700 |
| 2024-05-06 | 52.15 | $52.49 | 22200 |
| 2024-05-03 | 52.07 | $52.43 | 21900 |
| 2024-05-02 | 51.99 | $52.28 | 37700 |
| 2024-05-01 | 51.94 | $52.03 | 46700 |
| 2024-04-30 | 51.96 | $52.04 | 35500 |
| 2024-04-29 | 51.98 | $52.11 | 43000 |
| 2024-04-26 | 52.00 | $52.00 | 302100 |
| 2024-04-25 | 52.06 | $51.96 | 24300 |
| 2024-04-24 | 52.14 | $52.03 | 15100 |
| 2024-04-23 | 52.23 | $52.31 | 28800 |
| 2024-04-22 | 52.24 | $52.33 | 15900 |
| 2024-04-19 | 52.26 | $52.28 | 818700 |
| 2024-04-18 | 52.30 | $52.15 | 422100 |
| 2024-04-17 | 52.40 | $52.25 | 59500 |
| 2024-04-16 | 52.49 | $52.16 | 72100 |
| 2024-04-15 | 52.62 | $52.42 | 25200 |
| 2024-04-12 | 52.70 | $52.68 | 35100 |
| 2024-04-11 | 52.72 | $52.53 | 14200 |
| 2024-04-10 | 52.80 | $52.62 | 20500 |
| 2024-04-09 | 52.86 | $52.90 | 30000 |
| 2024-04-08 | 52.84 | $52.73 | 33300 |
| 2024-04-05 | 52.87 | $52.75 | 11500 |
| 2024-04-04 | 52.91 | $53.00 | 59200 |
| 2024-04-03 | 52.87 | $52.81 | 48500 |
| 2024-04-02 | 52.88 | $52.71 | 28100 |
| 2024-04-01 | 52.93 | $52.83 | 27000 |
| 2024-03-28 | 52.94 | $53.01 | 126800 |
| 2024-03-27 | 52.90 | $53.01 | 32700 |
| 2024-03-26 | 52.85 | $52.87 | 34600 |
| 2024-03-25 | 52.83 | $52.81 | 52400 |
| 2024-03-22 | 52.83 | $52.90 | 316500 |
| 2024-03-21 | 52.79 | $52.76 | 18500 |
| 2024-03-20 | 52.79 | $52.74 | 30900 |
| 2024-03-19 | 52.80 | $52.63 | 22100 |
| 2024-03-18 | 52.84 | $52.68 | 16500 |
| 2024-03-15 | 52.87 | $52.69 | 75800 |
| 2024-03-14 | 52.91 | $52.69 | 45900 |
| 2024-03-13 | 52.95 | $52.92 | 79100 |
| 2024-03-12 | 52.92 | $52.94 | 43800 |
| 2024-03-11 | 52.88 | $52.84 | 57800 |
| 2024-03-08 | 52.85 | $53.02 | 100800 |
| 2024-03-07 | 52.77 | $52.96 | 182200 |
| 2024-03-06 | 52.68 | $52.87 | 94300 |
| 2024-03-05 | 52.59 | $52.79 | 66500 |
| 2024-03-04 | 52.52 | $52.59 | 34500 |
| 2024-03-01 | 52.49 | $52.61 | 43900 |
| 2024-02-29 | 52.44 | $52.53 | 56200 |
| 2024-02-28 | 52.42 | $52.35 | 75200 |
| 2024-02-27 | 52.44 | $52.43 | 41000 |
| 2024-02-26 | 52.44 | $52.51 | 70500 |
| 2024-02-23 | 52.42 | $52.63 | 20500 |
| 2024-02-22 | 52.35 | $52.43 | 21600 |
| 2024-02-21 | 52.34 | $52.29 | 27800 |
| 2024-02-20 | 52.36 | $52.44 | 22300 |
| 2024-02-16 | 52.34 | $52.36 | 35600 |
| 2024-02-15 | 52.34 | $52.49 | 107600 |
| 2024-02-14 | 52.31 | $52.40 | 51300 |
| 2024-02-13 | 52.29 | $52.12 | 20200 |
| 2024-02-12 | 52.36 | $52.36 | 15100 |
| 2024-02-09 | 52.37 | $52.33 | 32200 |
| 2024-02-08 | 52.39 | $52.36 | 88500 |
| 2024-02-07 | 52.41 | $52.39 | 53100 |
| 2024-02-06 | 52.42 | $52.45 | 39500 |
| 2024-02-05 | 52.41 | $52.32 | 50900 |
| 2024-02-02 | 52.44 | $52.51 | 67000 |
| 2024-02-01 | 52.42 | $52.81 | 49100 |
| 2024-01-31 | 52.29 | $52.63 | 45000 |
| 2024-01-30 | 52.20 | $52.46 | 45300 |
| 2024-01-29 | 52.14 | $52.48 | 83100 |
| 2024-01-26 | 52.07 | $52.17 | 159000 |
| 2024-01-25 | 52.08 | $52.28 | 83600 |
| 2024-01-24 | 52.05 | $52.04 | 79300 |
| 2024-01-23 | 52.10 | $52.03 | 273000 |
| 2024-01-22 | 52.17 | $52.19 | 106800 |
| 2024-01-19 | 52.19 | $52.08 | 47400 |
| 2024-01-18 | 52.27 | $52.10 | 97100 |
| 2024-01-17 | 52.35 | $52.06 | 23200 |
| 2024-01-16 | 52.46 | $52.31 | 38100 |
| 2024-01-12 | 52.52 | $52.55 | 31200 |
| 2024-01-11 | 52.51 | $52.49 | 23500 |
| 2024-01-10 | 52.52 | $52.26 | 39500 |
| 2024-01-09 | 52.61 | $52.34 | 119000 |
| 2024-01-08 | 52.68 | $52.38 | 41200 |
| 2024-01-05 | 52.75 | $52.29 | 42900 |
| 2024-01-04 | 52.87 | $52.33 | 167300 |
| 2024-01-03 | 52.99 | $52.65 | 128900 |
| 2024-01-02 | 53.03 | $52.58 | 57800 |
| 2023-12-29 | 53.09 | $52.78 | 163500 |
| 2023-12-28 | 53.10 | $52.89 | 9900 |
| 2023-12-27 | 53.06 | $53.05 | 29300 |
| 2023-12-26 | 52.96 | $52.74 | 9700 |
| 2023-12-22 | 52.93 | $52.77 | 36100 |
| 2023-12-21 | 52.87 | $52.76 | 11500 |
| 2023-12-20 | 52.79 | $52.81 | 20200 |
| 2023-12-19 | 52.67 | $52.56 | 21100 |
| 2023-12-18 | 52.60 | $52.58 | 104800 |
| 2023-12-15 | 52.49 | $52.62 | 21000 |
| 2023-12-14 | 52.34 | $52.50 | 17700 |
| 2023-12-13 | 52.19 | $52.39 | 10500 |
| 2023-12-12 | 52.03 | $51.96 | 8300 |
| 2023-12-11 | 51.96 | $51.81 | 17300 |
| 2023-12-08 | 51.93 | $51.66 | 28300 |
| 2023-12-07 | 51.92 | $52.01 | 5100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.48
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.01
Average
51.73
Maximum
75.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.48 | $52.21 | 147400 |
| 2026-07-23 | 32.70 | $52.18 | 234700 |
| 2026-07-22 | 33.57 | $52.25 | 115834 |
| 2026-07-21 | 34.44 | $52.32 | 171001 |
| 2026-07-20 | 45.87 | $53.03 | 165868 |
| 2026-07-17 | 47.13 | $53.09 | 226200 |
| 2026-07-16 | 48.39 | $53.15 | 186728 |
| 2026-07-15 | 49.65 | $53.21 | 121943 |
| 2026-07-14 | 48.37 | $53.15 | 126100 |
| 2026-07-13 | 45.53 | $53.02 | 156400 |
| 2026-07-10 | 50.62 | $53.27 | 96818 |
| 2026-07-09 | 47.73 | $53.14 | 147300 |
| 2026-07-08 | 45.64 | $53.05 | 133829 |
| 2026-07-07 | 49.85 | $53.25 | 177300 |
| 2026-07-06 | 55.44 | $53.48 | 161221 |
| 2026-07-02 | 55.02 | $53.46 | 168200 |
| 2026-07-01 | 58.12 | $53.58 | 284307 |
| 2026-06-30 | 58.38 | $53.59 | 203436 |
| 2026-06-29 | 62.07 | $53.73 | 249100 |
| 2026-06-26 | 61.74 | $53.71 | 492700 |
| 2026-06-25 | 61.26 | $53.68 | 144800 |
| 2026-06-24 | 62.00 | $53.71 | 206938 |
| 2026-06-23 | 58.87 | $53.51 | 217000 |
| 2026-06-22 | 57.37 | $53.42 | 208000 |
| 2026-06-18 | 59.19 | $53.50 | 116300 |
| 2026-06-17 | 58.41 | $53.45 | 225828 |
| 2026-06-16 | 60.17 | $53.53 | 144434 |
| 2026-06-15 | 59.15 | $53.46 | 272318 |
| 2026-06-12 | 58.27 | $53.40 | 184500 |
| 2026-06-11 | 57.99 | $53.38 | 331625 |
| 2026-06-10 | 51.75 | $52.98 | 71822 |
| 2026-06-09 | 54.03 | $53.10 | 130546 |
| 2026-06-08 | 51.31 | $52.94 | 174400 |
| 2026-06-05 | 54.17 | $53.09 | 63000 |
| 2026-06-04 | 55.75 | $53.17 | 83700 |
| 2026-06-03 | 54.49 | $53.09 | 87700 |
| 2026-06-02 | 57.39 | $53.24 | 103200 |
| 2026-06-01 | 56.36 | $53.17 | 113716 |
| 2026-05-29 | 58.08 | $53.26 | 67258 |
| 2026-05-28 | 56.83 | $53.17 | 105744 |
| 2026-05-27 | 55.57 | $53.08 | 72530 |
| 2026-05-26 | 55.16 | $53.05 | 93100 |
| 2026-05-22 | 52.49 | $52.86 | 85305 |
| 2026-05-21 | 51.34 | $52.78 | 156027 |
| 2026-05-20 | 49.89 | $52.68 | 155310 |
| 2026-05-19 | 43.31 | $52.27 | 120500 |
| 2026-05-18 | 45.97 | $52.46 | 147800 |
| 2026-05-15 | 42.81 | $52.28 | 159500 |
| 2026-05-14 | 48.83 | $52.68 | 98700 |
| 2026-05-13 | 47.43 | $52.60 | 103700 |
| 2026-05-12 | 46.56 | $52.55 | 281900 |
| 2026-05-11 | 49.68 | $52.75 | 162800 |
| 2026-05-08 | 53.99 | $53.00 | 80289 |
| 2026-05-07 | 51.43 | $52.84 | 211828 |
| 2026-05-06 | 53.01 | $52.93 | 120000 |
| 2026-05-05 | 47.39 | $52.60 | 73700 |
| 2026-05-04 | 47.21 | $52.59 | 104521 |
| 2026-05-01 | 49.65 | $52.74 | 124731 |
| 2026-04-30 | 48.30 | $52.66 | 146811 |
| 2026-04-29 | 44.00 | $52.42 | 158105 |
| 2026-04-28 | 46.61 | $52.59 | 153808 |
| 2026-04-27 | 48.70 | $52.72 | 93100 |
| 2026-04-24 | 51.58 | $52.89 | 90336 |
| 2026-04-23 | 49.41 | $52.76 | 122700 |
| 2026-04-22 | 51.26 | $52.87 | 106305 |
| 2026-04-21 | 50.30 | $52.81 | 131900 |
| 2026-04-20 | 54.57 | $53.06 | 138005 |
| 2026-04-17 | 55.46 | $53.11 | 135615 |
| 2026-04-16 | 50.01 | $52.76 | 217108 |
| 2026-04-15 | 51.73 | $52.86 | 171378 |
| 2026-04-14 | 53.12 | $52.94 | 81937 |
| 2026-04-13 | 49.06 | $52.69 | 245920 |
| 2026-04-10 | 49.55 | $52.72 | 89200 |
| 2026-04-09 | 51.84 | $52.86 | 126657 |
| 2026-04-08 | 54.04 | $52.99 | 90928 |
| 2026-04-07 | 45.79 | $52.50 | 151300 |
| 2026-04-06 | 46.11 | $52.52 | 74300 |
| 2026-04-02 | 46.42 | $52.54 | 73071 |
| 2026-04-01 | 47.17 | $52.59 | 148906 |
| 2026-03-31 | 44.80 | $52.45 | 220610 |
| 2026-03-30 | 39.02 | $52.14 | 121400 |
| 2026-03-27 | 36.16 | $52.00 | 119100 |
| 2026-03-26 | 37.72 | $52.13 | 122000 |
| 2026-03-25 | 43.81 | $52.57 | 49000 |
| 2026-03-24 | 36.01 | $52.22 | 161211 |
| 2026-03-23 | 37.27 | $52.31 | 169297 |
| 2026-03-20 | 31.98 | $52.10 | 167056 |
| 2026-03-19 | 38.61 | $52.55 | 116900 |
| 2026-03-18 | 39.30 | $52.59 | 267432 |
| 2026-03-17 | 42.35 | $52.76 | 79600 |
| 2026-03-16 | 37.76 | $52.59 | 89701 |
| 2026-03-13 | 32.02 | $52.40 | 131219 |
| 2026-03-12 | 33.41 | $52.49 | 146712 |
| 2026-03-11 | 37.53 | $52.73 | 120210 |
| 2026-03-10 | 43.22 | $53.00 | 154500 |
| 2026-03-09 | 43.22 | $53.00 | 143035 |
| 2026-03-06 | 40.82 | $52.92 | 105000 |
| 2026-03-05 | 46.15 | $53.15 | 83700 |
| 2026-03-04 | 53.35 | $53.40 | 111500 |
| 2026-03-03 | 51.92 | $53.35 | 144376 |
| 2026-03-02 | 57.23 | $53.51 | 69100 |
| 2026-02-27 | 68.46 | $53.78 | 79244 |
| 2026-02-26 | 66.37 | $53.69 | 115929 |
| 2026-02-25 | 63.57 | $53.58 | 95418 |
| 2026-02-24 | 67.45 | $53.66 | 65228 |
| 2026-02-23 | 66.73 | $53.63 | 69000 |
| 2026-02-20 | 65.26 | $53.57 | 148507 |
| 2026-02-19 | 62.08 | $53.45 | 150400 |
| 2026-02-18 | 61.81 | $53.44 | 73237 |
| 2026-02-17 | 60.99 | $53.41 | 85729 |
| 2026-02-13 | 58.48 | $53.32 | 81100 |
| 2026-02-12 | 57.62 | $53.29 | 91100 |
| 2026-02-11 | 53.64 | $53.16 | 110022 |
| 2026-02-10 | 54.39 | $53.18 | 125600 |
| 2026-02-09 | 50.46 | $53.06 | 73000 |
| 2026-02-06 | 49.43 | $53.03 | 94835 |
| 2026-02-05 | 50.09 | $53.05 | 80844 |
| 2026-02-04 | 48.11 | $52.99 | 94519 |
| 2026-02-03 | 47.45 | $52.97 | 119800 |
| 2026-02-02 | 48.63 | $53.01 | 112324 |
| 2026-01-30 | 48.91 | $53.02 | 204342 |
| 2026-01-29 | 49.47 | $53.04 | 90400 |
| 2026-01-28 | 47.78 | $52.98 | 127514 |
| 2026-01-27 | 44.85 | $52.88 | 87324 |
| 2026-01-26 | 46.85 | $52.96 | 129900 |
| 2026-01-23 | 42.60 | $52.82 | 162200 |
| 2026-01-22 | 43.31 | $52.85 | 137622 |
| 2026-01-21 | 41.15 | $52.78 | 100400 |
| 2026-01-20 | 39.91 | $52.74 | 67648 |
| 2026-01-16 | 44.60 | $52.95 | 100200 |
| 2026-01-15 | 45.82 | $53.00 | 113501 |
| 2026-01-14 | 47.03 | $53.05 | 155720 |
| 2026-01-13 | 41.73 | $52.87 | 182945 |
| 2026-01-12 | 44.81 | $53.00 | 121948 |
| 2026-01-09 | 42.97 | $52.94 | 174400 |
| 2026-01-08 | 41.42 | $52.89 | 129710 |
| 2026-01-07 | 41.11 | $52.88 | 125509 |
| 2026-01-06 | 37.08 | $52.75 | 101300 |
| 2026-01-05 | 34.12 | $52.66 | 74814 |
| 2026-01-02 | 29.93 | $52.54 | 87905 |
| 2025-12-31 | 31.52 | $52.64 | 146400 |
| 2025-12-30 | 32.67 | $52.71 | 157900 |
| 2025-12-29 | 33.16 | $52.74 | 133400 |
| 2025-12-26 | 32.84 | $52.73 | 75301 |
| 2025-12-24 | 32.84 | $52.73 | 42000 |
| 2025-12-23 | 29.80 | $52.63 | 181900 |
| 2025-12-22 | 25.98 | $52.51 | 135300 |
| 2025-12-19 | 25.01 | $52.48 | 187000 |
| 2025-12-18 | 27.03 | $52.66 | 240827 |
| 2025-12-17 | 25.44 | $52.61 | 190738 |
| 2025-12-16 | 25.76 | $52.64 | 122223 |
| 2025-12-15 | 39.37 | $53.51 | 73500 |
| 2025-12-12 | 36.82 | $53.44 | 89324 |
| 2025-12-11 | 38.35 | $53.51 | 117641 |
| 2025-12-10 | 36.19 | $53.45 | 159731 |
| 2025-12-09 | 33.99 | $53.39 | 141632 |
| 2025-12-08 | 34.75 | $53.43 | 154530 |
| 2025-12-05 | 36.90 | $53.54 | 143400 |
| 2025-12-04 | 40.12 | $53.69 | 112843 |
| 2025-12-03 | 41.98 | $53.77 | 135400 |
| 2025-12-02 | 39.66 | $53.70 | 127400 |
| 2025-12-01 | 39.33 | $53.69 | 155700 |
| 2025-11-28 | 43.13 | $53.86 | 27511 |
| 2025-11-26 | 43.60 | $53.88 | 240100 |
| 2025-11-25 | 42.71 | $53.85 | 195200 |
| 2025-11-24 | 40.01 | $53.76 | 194400 |
| 2025-11-21 | 38.79 | $53.72 | 585400 |
| 2025-11-20 | 35.02 | $53.60 | 219900 |
| 2025-11-19 | 33.73 | $53.56 | 144200 |
| 2025-11-18 | 34.38 | $53.60 | 86000 |
| 2025-11-17 | 47.66 | $54.21 | 118500 |
| 2025-11-14 | 46.70 | $54.18 | 134300 |
| 2025-11-13 | 50.52 | $54.31 | 124100 |
| 2025-11-12 | 56.62 | $54.49 | 204300 |
| 2025-11-11 | 56.98 | $54.50 | 131400 |
| 2025-11-10 | 54.78 | $54.42 | 73000 |
| 2025-11-07 | 54.22 | $54.40 | 115000 |
| 2025-11-06 | 56.53 | $54.47 | 96900 |
| 2025-11-05 | 54.70 | $54.40 | 120800 |
| 2025-11-04 | 56.98 | $54.47 | 110800 |
| 2025-11-03 | 57.97 | $54.50 | 129100 |
| 2025-10-31 | 62.06 | $54.62 | 84300 |
| 2025-10-30 | 61.63 | $54.60 | 179400 |
| 2025-10-29 | 57.28 | $54.41 | 149900 |
| 2025-10-28 | 68.08 | $54.69 | 132700 |
| 2025-10-27 | 66.81 | $54.63 | 131026 |
| 2025-10-24 | 65.50 | $54.57 | 92600 |
| 2025-10-23 | 66.33 | $54.59 | 90100 |
| 2025-10-22 | 69.68 | $54.67 | 214705 |
| 2025-10-21 | 68.55 | $54.61 | 89500 |
| 2025-10-20 | 67.59 | $54.56 | 73000 |
| 2025-10-17 | 66.22 | $54.49 | 86322 |
| 2025-10-16 | 71.55 | $54.62 | 107700 |
| 2025-10-15 | 67.54 | $54.41 | 111310 |
| 2025-10-14 | 65.80 | $54.33 | 68433 |
| 2025-10-13 | 63.22 | $54.22 | 63543 |
| 2025-10-10 | 62.48 | $54.19 | 66100 |
| 2025-10-09 | 58.56 | $54.04 | 113800 |
| 2025-10-08 | 60.15 | $54.08 | 92900 |
| 2025-10-07 | 56.50 | $53.95 | 50100 |
| 2025-10-06 | 56.50 | $53.95 | 41701 |
| 2025-10-03 | 61.60 | $54.08 | 90173 |
| 2025-10-02 | 61.34 | $54.07 | 113000 |
| 2025-10-01 | 60.34 | $54.03 | 101400 |
| 2025-09-30 | 58.56 | $53.96 | 102522 |
| 2025-09-29 | 59.65 | $53.99 | 92300 |
| 2025-09-26 | 56.01 | $53.85 | 89800 |
| 2025-09-25 | 54.04 | $53.78 | 62200 |
| 2025-09-24 | 56.44 | $53.85 | 109600 |
| 2025-09-23 | 58.20 | $53.90 | 519000 |
| 2025-09-22 | 57.44 | $53.87 | 68100 |
| 2025-09-19 | 58.44 | $53.90 | 81600 |
| 2025-09-18 | 59.10 | $53.92 | 107200 |
| 2025-09-17 | 61.37 | $53.99 | 84300 |
| 2025-09-16 | 60.55 | $53.95 | 107100 |
| 2025-09-15 | 60.55 | $53.95 | 61700 |
| 2025-09-12 | 59.57 | $53.90 | 94400 |
| 2025-09-11 | 62.82 | $54.01 | 83700 |
| 2025-09-10 | 61.74 | $53.95 | 87600 |
| 2025-09-09 | 60.28 | $53.87 | 63000 |
| 2025-09-08 | 61.67 | $53.92 | 77600 |
| 2025-09-05 | 54.21 | $53.55 | 90200 |
| 2025-09-04 | 53.75 | $53.53 | 95200 |
| 2025-09-03 | 49.90 | $53.37 | 97500 |
| 2025-09-02 | 45.90 | $53.22 | 61100 |
| 2025-08-29 | 53.17 | $53.49 | 90200 |
| 2025-08-28 | 53.17 | $53.49 | 57100 |
| 2025-08-27 | 51.37 | $53.42 | 104200 |
| 2025-08-26 | 50.33 | $53.38 | 115000 |
| 2025-08-25 | 51.37 | $53.42 | 555200 |
| 2025-08-22 | 53.75 | $53.51 | 85200 |
| 2025-08-21 | 49.29 | $53.33 | 79600 |
| 2025-08-20 | 54.26 | $53.51 | 81500 |
| 2025-08-19 | 51.96 | $53.42 | 86600 |
| 2025-08-18 | 50.91 | $53.38 | 108000 |
| 2025-08-15 | 50.66 | $53.37 | 102800 |
| 2025-08-14 | 57.77 | $53.62 | 79500 |
| 2025-08-13 | 60.34 | $53.70 | 112800 |
| 2025-08-12 | 55.91 | $53.51 | 77100 |
| 2025-08-11 | 58.87 | $53.60 | 83400 |
| 2025-08-08 | 58.40 | $53.58 | 305300 |
| 2025-08-07 | 61.03 | $53.66 | 125900 |
| 2025-08-06 | 60.39 | $53.63 | 107400 |
| 2025-08-05 | 61.66 | $53.67 | 85200 |
| 2025-08-04 | 62.28 | $53.69 | 77400 |
| 2025-08-01 | 59.36 | $53.54 | 70500 |
| 2025-07-31 | 55.91 | $53.38 | 44700 |
| 2025-07-30 | 54.29 | $53.31 | 52800 |
| 2025-07-29 | 56.25 | $53.38 | 118100 |
| 2025-07-28 | 54.23 | $53.29 | 87800 |
| 2025-07-25 | 52.61 | $53.22 | 86300 |
| 2025-07-24 | 50.48 | $53.13 | 385300 |
| 2025-07-23 | 52.22 | $53.20 | 50200 |
| 2025-07-22 | 58.20 | $53.42 | 52000 |
| 2025-07-21 | 55.79 | $53.31 | 69700 |
| 2025-07-18 | 50.64 | $53.10 | 60300 |
| 2025-07-17 | 50.12 | $53.08 | 104600 |
| 2025-07-16 | 50.12 | $53.08 | 227000 |
| 2025-07-15 | 47.86 | $52.99 | 88900 |
| 2025-07-14 | 49.52 | $53.06 | 82200 |
| 2025-07-11 | 49.75 | $53.07 | 87000 |
| 2025-07-10 | 52.83 | $53.20 | 78900 |
| 2025-07-09 | 55.32 | $53.30 | 66700 |
| 2025-07-08 | 52.55 | $53.17 | 70200 |
| 2025-07-07 | 56.66 | $53.33 | 92600 |
| 2025-07-03 | 60.01 | $53.45 | 95500 |
| 2025-07-02 | 56.56 | $53.28 | 80000 |
| 2025-07-01 | 61.61 | $53.45 | 112400 |
| 2025-06-30 | 59.80 | $53.36 | 209500 |
| 2025-06-27 | 59.80 | $53.36 | 100500 |
| 2025-06-26 | 59.80 | $53.36 | 142400 |
| 2025-06-25 | 58.88 | $53.31 | 115900 |
| 2025-06-24 | 57.97 | $53.26 | 80100 |
| 2025-06-23 | 58.21 | $53.27 | 94400 |
| 2025-06-20 | 56.09 | $53.15 | 90400 |
| 2025-06-18 | 56.31 | $53.16 | 178500 |
| 2025-06-17 | 55.63 | $53.12 | 181800 |
| 2025-06-16 | 54.96 | $53.08 | 83000 |
| 2025-06-13 | 54.80 | $53.07 | 55000 |
| 2025-06-12 | 58.60 | $53.26 | 113900 |
| 2025-06-11 | 56.80 | $53.14 | 121000 |
| 2025-06-10 | 56.65 | $53.13 | 74400 |
| 2025-06-09 | 54.57 | $52.99 | 99800 |
| 2025-06-06 | 54.13 | $52.96 | 118900 |
| 2025-06-05 | 53.98 | $52.95 | 92800 |
| 2025-06-04 | 59.86 | $53.28 | 192000 |
| 2025-06-03 | 57.03 | $53.07 | 156000 |
| 2025-06-02 | 55.17 | $52.94 | 79400 |
| 2025-05-30 | 56.61 | $53.02 | 113200 |
| 2025-05-29 | 55.93 | $52.97 | 162000 |
| 2025-05-28 | 53.58 | $52.80 | 244300 |
| 2025-05-27 | 56.44 | $52.97 | 82400 |
| 2025-05-23 | 51.69 | $52.64 | 95200 |
| 2025-05-22 | 47.93 | $52.41 | 109800 |
| 2025-05-21 | 44.93 | $52.24 | 70800 |
| 2025-05-20 | 51.40 | $52.63 | 99700 |
| 2025-05-19 | 53.26 | $52.73 | 98200 |
| 2025-05-16 | 52.11 | $52.66 | 91200 |
| 2025-05-15 | 51.94 | $52.65 | 55100 |
| 2025-05-14 | 48.12 | $52.42 | 64400 |
| 2025-05-13 | 49.59 | $52.51 | 48000 |
| 2025-05-12 | 48.93 | $52.47 | 48200 |
| 2025-05-09 | 51.99 | $52.66 | 56600 |
| 2025-05-08 | 51.23 | $52.61 | 432700 |
| 2025-05-07 | 55.95 | $52.89 | 68600 |
| 2025-05-06 | 54.08 | $52.76 | 65000 |
| 2025-05-05 | 53.21 | $52.70 | 54200 |
| 2025-05-02 | 53.21 | $52.70 | 68600 |
| 2025-05-01 | 55.92 | $52.87 | 129700 |
| 2025-04-30 | 57.06 | $52.94 | 97600 |
| 2025-04-29 | 55.96 | $52.85 | 66000 |
| 2025-04-28 | 55.24 | $52.79 | 49600 |
| 2025-04-25 | 56.56 | $52.88 | 63900 |
| 2025-04-24 | 56.85 | $52.90 | 59600 |
| 2025-04-23 | 53.73 | $52.62 | 42500 |
| 2025-04-22 | 55.64 | $52.76 | 107800 |
| 2025-04-21 | 52.18 | $52.46 | 48300 |
| 2025-04-17 | 54.33 | $52.62 | 89900 |
| 2025-04-16 | 53.99 | $52.59 | 58600 |
| 2025-04-15 | 50.27 | $52.27 | 65100 |
| 2025-04-14 | 50.88 | $52.32 | 97100 |
| 2025-04-11 | 46.55 | $51.97 | 73600 |
| 2025-04-10 | 53.30 | $52.50 | 120100 |
| 2025-04-09 | 45.35 | $51.94 | 87600 |
| 2025-04-08 | 46.42 | $52.02 | 81200 |
| 2025-04-07 | 43.57 | $51.84 | 96600 |
| 2025-04-04 | 53.49 | $52.50 | 160600 |
| 2025-04-03 | 54.02 | $52.53 | 143400 |
| 2025-04-02 | 49.76 | $52.26 | 75700 |
| 2025-04-01 | 52.86 | $52.44 | 78500 |
| 2025-03-31 | 49.72 | $52.25 | 78700 |
| 2025-03-28 | 50.56 | $52.30 | 104900 |
| 2025-03-27 | 43.45 | $51.91 | 80300 |
| 2025-03-26 | 44.38 | $51.97 | 49400 |
| 2025-03-25 | 44.00 | $51.95 | 73500 |
| 2025-03-24 | 46.58 | $52.12 | 68000 |
| 2025-03-21 | 46.22 | $52.10 | 91200 |
| 2025-03-20 | 47.41 | $52.18 | 74500 |
| 2025-03-19 | 46.76 | $52.14 | 123100 |
| 2025-03-18 | 44.99 | $52.03 | 90600 |
| 2025-03-17 | 45.91 | $52.10 | 96600 |
| 2025-03-14 | 42.03 | $51.86 | 56800 |
| 2025-03-13 | 41.37 | $51.82 | 81900 |
| 2025-03-12 | 43.75 | $52.02 | 55100 |
| 2025-03-11 | 35.84 | $51.57 | 81500 |
| 2025-03-10 | 42.99 | $52.13 | 125000 |
| 2025-03-07 | 39.07 | $51.94 | 89100 |
| 2025-03-06 | 39.75 | $51.99 | 184600 |
| 2025-03-05 | 40.56 | $52.05 | 119200 |
| 2025-03-04 | 46.74 | $52.46 | 104500 |
| 2025-03-03 | 53.32 | $52.81 | 108000 |
| 2025-02-28 | 56.56 | $52.96 | 212000 |
| 2025-02-27 | 51.31 | $52.68 | 94900 |
| 2025-02-26 | 54.91 | $52.84 | 111900 |
| 2025-02-25 | 53.36 | $52.76 | 96800 |
| 2025-02-24 | 50.52 | $52.62 | 81100 |
| 2025-02-21 | 50.31 | $52.61 | 121100 |
| 2025-02-20 | 45.83 | $52.40 | 78100 |
| 2025-02-19 | 43.52 | $52.30 | 77000 |
| 2025-02-18 | 46.53 | $52.46 | 63100 |
| 2025-02-14 | 51.39 | $52.69 | 60800 |
| 2025-02-13 | 52.98 | $52.76 | 91000 |
| 2025-02-12 | 46.69 | $52.48 | 77300 |
| 2025-02-11 | 54.63 | $52.80 | 77500 |
| 2025-02-10 | 54.63 | $52.80 | 97900 |
| 2025-02-07 | 54.63 | $52.80 | 108900 |
| 2025-02-06 | 57.24 | $52.90 | 68900 |
| 2025-02-05 | 56.45 | $52.86 | 136500 |
| 2025-02-04 | 54.24 | $52.75 | 73000 |
| 2025-02-03 | 54.96 | $52.78 | 86900 |
| 2025-01-31 | 50.81 | $52.58 | 113200 |
| 2025-01-30 | 49.71 | $52.53 | 106700 |
| 2025-01-29 | 46.04 | $52.37 | 127200 |
| 2025-01-28 | 45.57 | $52.35 | 75700 |
| 2025-01-27 | 45.34 | $52.34 | 41200 |
| 2025-01-24 | 43.08 | $52.24 | 72300 |
| 2025-01-23 | 42.63 | $52.22 | 77700 |
| 2025-01-22 | 43.78 | $52.29 | 103900 |
| 2025-01-21 | 44.60 | $52.34 | 96300 |
| 2025-01-17 | 41.49 | $52.19 | 109900 |
| 2025-01-16 | 38.42 | $52.05 | 93600 |
| 2025-01-15 | 37.54 | $52.01 | 151300 |
| 2025-01-14 | 26.74 | $51.58 | 118800 |
| 2025-01-13 | 28.02 | $51.70 | 76300 |
| 2025-01-10 | 28.02 | $51.70 | 48000 |
| 2025-01-08 | 31.30 | $51.99 | 127900 |
| 2025-01-07 | 32.81 | $52.11 | 103200 |
| 2025-01-06 | 33.98 | $52.20 | 84800 |
| 2025-01-03 | 35.44 | $52.31 | 124200 |
| 2025-01-02 | 36.11 | $52.36 | 70100 |
| 2024-12-31 | 35.18 | $52.32 | 95200 |
| 2024-12-30 | 35.93 | $52.38 | 99800 |
| 2024-12-27 | 32.99 | $52.25 | 97800 |
| 2024-12-26 | 35.62 | $52.47 | 62800 |
| 2024-12-24 | 33.56 | $52.38 | 29300 |
| 2024-12-23 | 33.91 | $52.41 | 102600 |
| 2024-12-20 | 34.58 | $52.47 | 145600 |
| 2024-12-19 | 31.36 | $52.32 | 124800 |
| 2024-12-18 | 32.16 | $52.40 | 72600 |
| 2024-12-17 | 33.91 | $52.57 | 120800 |
| 2024-12-16 | 47.28 | $53.50 | 89100 |
| 2024-12-13 | 47.66 | $53.52 | 80600 |
| 2024-12-12 | 48.41 | $53.56 | 61400 |
| 2024-12-11 | 53.82 | $53.83 | 67800 |
| 2024-12-10 | 54.68 | $53.87 | 77600 |
| 2024-12-09 | 53.98 | $53.83 | 55700 |
| 2024-12-06 | 55.61 | $53.91 | 63900 |
| 2024-12-05 | 53.44 | $53.78 | 54700 |
| 2024-12-04 | 54.81 | $53.85 | 48400 |
| 2024-12-03 | 51.97 | $53.68 | 77400 |
| 2024-12-02 | 53.86 | $53.78 | 55300 |
| 2024-11-29 | 51.69 | $53.65 | 37000 |
| 2024-11-27 | 46.55 | $53.37 | 72500 |
| 2024-11-26 | 42.83 | $53.19 | 116900 |
| 2024-11-25 | 43.63 | $53.24 | 56900 |
| 2024-11-22 | 38.37 | $53.00 | 62200 |
| 2024-11-21 | 34.24 | $52.83 | 63800 |
| 2024-11-20 | 33.75 | $52.81 | 50400 |
| 2024-11-19 | 34.61 | $52.88 | 44800 |
| 2024-11-18 | 49.96 | $53.76 | 56000 |
| 2024-11-15 | 51.18 | $53.81 | 40900 |
| 2024-11-14 | 49.05 | $53.72 | 94000 |
| 2024-11-13 | 47.09 | $53.64 | 93500 |
| 2024-11-12 | 46.11 | $53.60 | 73900 |
| 2024-11-11 | 50.33 | $53.79 | 26100 |
| 2024-11-08 | 50.79 | $53.81 | 32300 |
| 2024-11-07 | 45.27 | $53.58 | 27400 |
| 2024-11-06 | 43.98 | $53.53 | 51000 |
| 2024-11-05 | 46.05 | $53.63 | 36500 |
| 2024-11-04 | 46.68 | $53.66 | 84400 |
| 2024-11-01 | 43.77 | $53.54 | 48900 |
| 2024-10-31 | 44.15 | $53.56 | 38700 |
| 2024-10-30 | 43.21 | $53.52 | 49200 |
| 2024-10-29 | 48.01 | $53.77 | 54800 |
| 2024-10-28 | 50.80 | $53.90 | 55000 |
| 2024-10-25 | 45.98 | $53.69 | 57100 |
| 2024-10-24 | 50.45 | $53.89 | 44200 |
| 2024-10-23 | 46.77 | $53.74 | 31300 |
| 2024-10-22 | 48.60 | $53.82 | 24700 |
| 2024-10-21 | 48.36 | $53.81 | 54800 |
| 2024-10-18 | 56.95 | $54.15 | 56700 |
| 2024-10-17 | 54.22 | $54.03 | 79500 |
| 2024-10-16 | 56.79 | $54.12 | 70600 |
| 2024-10-15 | 51.46 | $53.90 | 490200 |
| 2024-10-14 | 47.85 | $53.77 | 64700 |
| 2024-10-11 | 48.37 | $53.79 | 318700 |
| 2024-10-10 | 48.37 | $53.79 | 51300 |
| 2024-10-09 | 46.24 | $53.71 | 54100 |
| 2024-10-08 | 48.13 | $53.79 | 52900 |
| 2024-10-07 | 47.87 | $53.78 | 51900 |
| 2024-10-04 | 49.48 | $53.85 | 44200 |
| 2024-10-03 | 55.54 | $54.09 | 29000 |
| 2024-10-02 | 59.90 | $54.24 | 39200 |
| 2024-10-01 | 62.06 | $54.31 | 40200 |
| 2024-09-30 | 57.94 | $54.11 | 33600 |
| 2024-09-27 | 58.85 | $54.14 | 43200 |
| 2024-09-26 | 55.06 | $53.97 | 34200 |
| 2024-09-25 | 56.81 | $54.03 | 71600 |
| 2024-09-24 | 63.92 | $54.25 | 107000 |
| 2024-09-23 | 59.30 | $54.04 | 16900 |
| 2024-09-20 | 59.07 | $54.03 | 16000 |
| 2024-09-19 | 60.75 | $54.08 | 15600 |
| 2024-09-18 | 62.09 | $54.12 | 21600 |
| 2024-09-17 | 67.01 | $54.26 | 56300 |
| 2024-09-16 | 69.25 | $54.32 | 32900 |
| 2024-09-13 | 67.53 | $54.22 | 46200 |
| 2024-09-12 | 65.52 | $54.11 | 25400 |
| 2024-09-11 | 68.07 | $54.18 | 43800 |
| 2024-09-10 | 67.21 | $54.13 | 35300 |
| 2024-09-09 | 64.86 | $54.00 | 24200 |
| 2024-09-06 | 62.91 | $53.90 | 31000 |
| 2024-09-05 | 62.91 | $53.90 | 33900 |
| 2024-09-04 | 62.35 | $53.87 | 33800 |
| 2024-09-03 | 59.42 | $53.72 | 80500 |
| 2024-08-30 | 57.97 | $53.65 | 100100 |
| 2024-08-29 | 56.92 | $53.60 | 41700 |
| 2024-08-28 | 56.51 | $53.58 | 47300 |
| 2024-08-27 | 57.03 | $53.60 | 46300 |
| 2024-08-26 | 60.44 | $53.73 | 52100 |
| 2024-08-23 | 61.24 | $53.76 | 32800 |
| 2024-08-22 | 59.72 | $53.67 | 29700 |
| 2024-08-21 | 62.85 | $53.79 | 60000 |
| 2024-08-20 | 61.41 | $53.70 | 62100 |
| 2024-08-19 | 60.60 | $53.65 | 39700 |
| 2024-08-16 | 61.58 | $53.69 | 28800 |
| 2024-08-15 | 59.23 | $53.54 | 55200 |
| 2024-08-14 | 65.58 | $53.79 | 35800 |
| 2024-08-13 | 63.65 | $53.66 | 41200 |
| 2024-08-12 | 61.45 | $53.52 | 34600 |
| 2024-08-09 | 61.29 | $53.51 | 46200 |
| 2024-08-08 | 58.87 | $53.36 | 83600 |
| 2024-08-07 | 56.82 | $53.24 | 56500 |
| 2024-08-06 | 62.23 | $53.46 | 322300 |
| 2024-08-05 | 68.41 | $53.68 | 56400 |
| 2024-08-02 | 68.14 | $53.66 | 32800 |
| 2024-08-01 | 64.32 | $53.40 | 16400 |
| 2024-07-31 | 63.19 | $53.33 | 30500 |
| 2024-07-30 | 58.38 | $53.06 | 51100 |
| 2024-07-29 | 56.99 | $52.99 | 27200 |
| 2024-07-26 | 53.86 | $52.84 | 42800 |
| 2024-07-25 | 51.64 | $52.74 | 88500 |
| 2024-07-24 | 49.79 | $52.66 | 88000 |
| 2024-07-23 | 52.40 | $52.77 | 24800 |
| 2024-07-22 | 48.44 | $52.60 | 73000 |
| 2024-07-19 | 50.31 | $52.68 | 34100 |
| 2024-07-18 | 52.73 | $52.78 | 91600 |
| 2024-07-17 | 53.71 | $52.82 | 47600 |
| 2024-07-16 | 54.44 | $52.85 | 44500 |
| 2024-07-15 | 57.89 | $52.99 | 46500 |
| 2024-07-12 | 57.52 | $52.97 | 153100 |
| 2024-07-11 | 58.74 | $53.02 | 29100 |
| 2024-07-10 | 55.53 | $52.84 | 32900 |
| 2024-07-09 | 54.03 | $52.76 | 47800 |
| 2024-07-08 | 55.59 | $52.83 | 27300 |
| 2024-07-05 | 52.61 | $52.67 | 22100 |
| 2024-07-03 | 53.25 | $52.70 | 26700 |
| 2024-07-02 | 49.57 | $52.51 | 17600 |
| 2024-07-01 | 46.64 | $52.37 | 29700 |
| 2024-06-28 | 49.79 | $52.53 | 19800 |
| 2024-06-27 | 53.19 | $52.69 | 48600 |
| 2024-06-26 | 51.21 | $52.59 | 42400 |
| 2024-06-25 | 55.21 | $52.77 | 31000 |
| 2024-06-24 | 56.61 | $52.83 | 28600 |
| 2024-06-21 | 54.80 | $52.73 | 13700 |
| 2024-06-20 | 55.23 | $52.75 | 19800 |
| 2024-06-18 | 56.31 | $52.80 | 20000 |
| 2024-06-17 | 53.75 | $52.65 | 33200 |
| 2024-06-14 | 57.14 | $52.81 | 36400 |
| 2024-06-13 | 54.59 | $52.66 | 7500 |
| 2024-06-12 | 52.62 | $52.55 | 14600 |
| 2024-06-11 | 46.20 | $52.23 | 64100 |
| 2024-06-10 | 45.09 | $52.18 | 20400 |
| 2024-06-07 | 48.91 | $52.38 | 14400 |
| 2024-06-06 | 53.43 | $52.59 | 170900 |
| 2024-06-05 | 55.04 | $52.66 | 32900 |
| 2024-06-04 | 53.90 | $52.60 | 20800 |
| 2024-06-03 | 49.48 | $52.38 | 18400 |
| 2024-05-31 | 46.84 | $52.26 | 8400 |
| 2024-05-30 | 43.31 | $52.11 | 29500 |
| 2024-05-29 | 39.78 | $51.97 | 27300 |
| 2024-05-28 | 45.35 | $52.26 | 18300 |
| 2024-05-24 | 47.99 | $52.38 | 12200 |
| 2024-05-23 | 46.76 | $52.33 | 20100 |
| 2024-05-22 | 48.73 | $52.42 | 39000 |
| 2024-05-21 | 52.70 | $52.59 | 36900 |
| 2024-05-20 | 50.68 | $52.50 | 94100 |
| 2024-05-17 | 50.91 | $52.51 | 17100 |
| 2024-05-16 | 55.72 | $52.71 | 29000 |
| 2024-05-15 | 57.26 | $52.77 | 17000 |
| 2024-05-14 | 49.26 | $52.41 | 23800 |
| 2024-05-13 | 50.25 | $52.45 | 35700 |
| 2024-05-10 | 50.49 | $52.46 | 35200 |
| 2024-05-09 | 52.16 | $52.53 | 15700 |
| 2024-05-08 | 52.87 | $52.56 | 19100 |
| 2024-05-07 | 54.04 | $52.61 | 289700 |
| 2024-05-06 | 51.60 | $52.49 | 22200 |
| 2024-05-03 | 50.36 | $52.43 | 21900 |
| 2024-05-02 | 47.11 | $52.28 | 37700 |
| 2024-05-01 | 41.02 | $52.03 | 46700 |
| 2024-04-30 | 41.20 | $52.04 | 35500 |
| 2024-04-29 | 42.44 | $52.11 | 43000 |
| 2024-04-26 | 39.73 | $52.00 | 302100 |
| 2024-04-25 | 38.73 | $51.96 | 24300 |
| 2024-04-24 | 39.83 | $52.03 | 15100 |
| 2024-04-23 | 44.62 | $52.31 | 28800 |
| 2024-04-22 | 44.99 | $52.33 | 15900 |
| 2024-04-19 | 43.89 | $52.28 | 818700 |
| 2024-04-18 | 40.98 | $52.15 | 422100 |
| 2024-04-17 | 42.60 | $52.25 | 59500 |
| 2024-04-16 | 40.60 | $52.16 | 72100 |
| 2024-04-15 | 44.89 | $52.42 | 25200 |
| 2024-04-12 | 49.90 | $52.68 | 35100 |
| 2024-04-11 | 46.64 | $52.53 | 14200 |
| 2024-04-10 | 48.44 | $52.62 | 20500 |
| 2024-04-09 | 54.68 | $52.90 | 30000 |
| 2024-04-08 | 51.04 | $52.73 | 33300 |
| 2024-04-05 | 51.50 | $52.75 | 11500 |
| 2024-04-04 | 57.70 | $53.00 | 59200 |
| 2024-04-03 | 53.68 | $52.81 | 48500 |
| 2024-04-02 | 51.36 | $52.71 | 28100 |
| 2024-04-01 | 54.46 | $52.83 | 27000 |
| 2024-03-28 | 59.60 | $53.01 | 126800 |
| 2024-03-27 | 59.60 | $53.01 | 32700 |
| 2024-03-26 | 56.73 | $52.87 | 34600 |
| 2024-03-25 | 55.45 | $52.81 | 52400 |
| 2024-03-22 | 57.90 | $52.90 | 316500 |
| 2024-03-21 | 54.96 | $52.76 | 18500 |
| 2024-03-20 | 54.53 | $52.74 | 30900 |
| 2024-03-19 | 52.13 | $52.63 | 22100 |
| 2024-03-18 | 53.35 | $52.68 | 16500 |
| 2024-03-15 | 53.58 | $52.69 | 75800 |
| 2024-03-14 | 53.58 | $52.69 | 45900 |
| 2024-03-13 | 59.02 | $52.92 | 79100 |
| 2024-03-12 | 59.52 | $52.94 | 43800 |
| 2024-03-11 | 57.83 | $52.84 | 57800 |
| 2024-03-08 | 62.29 | $53.02 | 100800 |
| 2024-03-07 | 61.34 | $52.96 | 182200 |
| 2024-03-06 | 59.91 | $52.87 | 94300 |
| 2024-03-05 | 58.62 | $52.79 | 66500 |
| 2024-03-04 | 55.19 | $52.59 | 34500 |
| 2024-03-01 | 55.63 | $52.61 | 43900 |
| 2024-02-29 | 54.25 | $52.53 | 56200 |
| 2024-02-28 | 50.99 | $52.35 | 75200 |
| 2024-02-27 | 52.57 | $52.43 | 41000 |
| 2024-02-26 | 54.17 | $52.51 | 70500 |
| 2024-02-23 | 56.61 | $52.63 | 20500 |
| 2024-02-22 | 53.27 | $52.43 | 21600 |
| 2024-02-21 | 50.75 | $52.29 | 27800 |
| 2024-02-20 | 53.70 | $52.44 | 22300 |
| 2024-02-16 | 52.29 | $52.36 | 35600 |
| 2024-02-15 | 54.87 | $52.49 | 107600 |
| 2024-02-14 | 53.36 | $52.40 | 51300 |
| 2024-02-13 | 48.24 | $52.12 | 20200 |
| 2024-02-12 | 52.97 | $52.36 | 15100 |
| 2024-02-09 | 52.42 | $52.33 | 32200 |
| 2024-02-08 | 53.01 | $52.36 | 88500 |
| 2024-02-07 | 53.59 | $52.39 | 53100 |
| 2024-02-06 | 54.72 | $52.45 | 39500 |
| 2024-02-05 | 52.66 | $52.32 | 50900 |
| 2024-02-02 | 56.20 | $52.51 | 67000 |
| 2024-02-01 | 62.51 | $52.81 | 49100 |
| 2024-01-31 | 59.95 | $52.63 | 45000 |
| 2024-01-30 | 57.33 | $52.46 | 45300 |
| 2024-01-29 | 57.75 | $52.48 | 83100 |
| 2024-01-26 | 52.63 | $52.17 | 159000 |
| 2024-01-25 | 54.87 | $52.28 | 83600 |
| 2024-01-24 | 50.50 | $52.04 | 79300 |
| 2024-01-23 | 50.31 | $52.03 | 273000 |
| 2024-01-22 | 53.44 | $52.19 | 106800 |
| 2024-01-19 | 51.47 | $52.08 | 47400 |
| 2024-01-18 | 51.84 | $52.10 | 97100 |
| 2024-01-17 | 51.16 | $52.06 | 23200 |
| 2024-01-16 | 55.87 | $52.31 | 38100 |
| 2024-01-12 | 60.99 | $52.55 | 31200 |
| 2024-01-11 | 60.12 | $52.49 | 23500 |
| 2024-01-10 | 56.60 | $52.26 | 39500 |
| 2024-01-09 | 58.30 | $52.34 | 119000 |
| 2024-01-08 | 59.15 | $52.38 | 41200 |
| 2024-01-05 | 57.84 | $52.29 | 42900 |
| 2024-01-04 | 58.63 | $52.33 | 167300 |
| 2024-01-03 | 65.42 | $52.65 | 128900 |
| 2024-01-02 | 64.56 | $52.58 | 57800 |
| 2023-12-29 | 69.19 | $52.78 | 163500 |
| 2023-12-28 | 71.88 | $52.89 | 9900 |
| 2023-12-27 | 75.97 | $53.05 | 29300 |
| 2023-12-26 | 73.16 | $52.74 | 9700 |
| 2023-12-22 | 73.96 | $52.77 | 36100 |
| 2023-12-21 | 73.87 | $52.76 | 11500 |
| 2023-12-20 | 75.10 | $52.81 | 20200 |
| 2023-12-19 | 72.96 | $52.56 | 21100 |
| 2023-12-18 | 73.44 | $52.58 | 104800 |
| 2023-12-15 | 74.36 | $52.62 | 21000 |
| 2023-12-14 | 73.41 | $52.50 | 17700 |
| 2023-12-13 | 72.51 | $52.39 | 10500 |
| 2023-12-12 | 68.59 | $51.96 | 8300 |
| 2023-12-11 | 67.03 | $51.81 | 17300 |
| 2023-12-08 | 65.39 | $51.66 | 28300 |
| 2023-12-07 | 73.46 | $52.01 | 5100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.72
2026-07-24
Close Price
$52.21
Vol: 147400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.62
Maximum
-0.50
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -91.72 | $52.21 | 147400 |
| 2026-07-23 | -93.49 | $52.18 | 234700 |
| 2026-07-22 | -98.69 | $52.25 | 115834 |
| 2026-07-21 | -95.36 | $52.32 | 171001 |
| 2026-07-20 | -90.12 | $53.03 | 165868 |
| 2026-07-17 | -82.72 | $53.09 | 226200 |
| 2026-07-16 | -75.31 | $53.15 | 186728 |
| 2026-07-15 | -67.90 | $53.21 | 121943 |
| 2026-07-14 | -75.31 | $53.15 | 126100 |
| 2026-07-13 | -91.36 | $53.02 | 156400 |
| 2026-07-10 | -60.49 | $53.27 | 96818 |
| 2026-07-09 | -76.54 | $53.14 | 147300 |
| 2026-07-08 | -87.65 | $53.05 | 133829 |
| 2026-07-07 | -62.20 | $53.25 | 177300 |
| 2026-07-06 | -34.15 | $53.48 | 161221 |
| 2026-07-02 | -36.59 | $53.46 | 168200 |
| 2026-07-01 | -21.95 | $53.58 | 284307 |
| 2026-06-30 | -20.73 | $53.59 | 203436 |
| 2026-06-29 | -3.66 | $53.73 | 249100 |
| 2026-06-26 | -6.10 | $53.71 | 492700 |
| 2026-06-25 | -9.76 | $53.68 | 144800 |
| 2026-06-24 | -4.94 | $53.71 | 206938 |
| 2026-06-23 | -12.31 | $53.51 | 217000 |
| 2026-06-22 | -21.25 | $53.42 | 208000 |
| 2026-06-18 | -8.74 | $53.50 | 116300 |
| 2026-06-17 | -11.97 | $53.45 | 225828 |
| 2026-06-16 | -2.96 | $53.53 | 144434 |
| 2026-06-15 | -7.46 | $53.46 | 272318 |
| 2026-06-12 | -2.48 | $53.40 | 184500 |
| 2026-06-11 | -4.13 | $53.38 | 331625 |
| 2026-06-10 | -32.74 | $52.98 | 71822 |
| 2026-06-09 | -22.12 | $53.10 | 130546 |
| 2026-06-08 | -36.28 | $52.94 | 174400 |
| 2026-06-05 | -23.01 | $53.09 | 63000 |
| 2026-06-04 | -15.93 | $53.17 | 83700 |
| 2026-06-03 | -23.01 | $53.09 | 87700 |
| 2026-06-02 | -9.73 | $53.24 | 103200 |
| 2026-06-01 | -15.93 | $53.17 | 113716 |
| 2026-05-29 | -7.96 | $53.26 | 67258 |
| 2026-05-28 | -6.86 | $53.17 | 105744 |
| 2026-05-27 | -7.53 | $53.08 | 72530 |
| 2026-05-26 | -3.49 | $53.05 | 93100 |
| 2026-05-22 | -22.89 | $52.86 | 85305 |
| 2026-05-21 | -32.53 | $52.78 | 156027 |
| 2026-05-20 | -44.58 | $52.68 | 155310 |
| 2026-05-19 | -93.98 | $52.27 | 120500 |
| 2026-05-18 | -76.62 | $52.46 | 147800 |
| 2026-05-15 | -100.00 | $52.28 | 159500 |
| 2026-05-14 | -60.47 | $52.68 | 98700 |
| 2026-05-13 | -69.77 | $52.60 | 103700 |
| 2026-05-12 | -75.58 | $52.55 | 281900 |
| 2026-05-11 | -52.33 | $52.75 | 162800 |
| 2026-05-08 | -23.26 | $53.00 | 80289 |
| 2026-05-07 | -41.86 | $52.84 | 211828 |
| 2026-05-06 | -31.40 | $52.93 | 120000 |
| 2026-05-05 | -69.77 | $52.60 | 73700 |
| 2026-05-04 | -70.11 | $52.59 | 104521 |
| 2026-05-01 | -52.87 | $52.74 | 124731 |
| 2026-04-30 | -62.07 | $52.66 | 146811 |
| 2026-04-29 | -89.66 | $52.42 | 158105 |
| 2026-04-28 | -68.54 | $52.59 | 153808 |
| 2026-04-27 | -44.44 | $52.72 | 93100 |
| 2026-04-24 | -23.85 | $52.89 | 90336 |
| 2026-04-23 | -33.85 | $52.76 | 122700 |
| 2026-04-22 | -25.38 | $52.87 | 106305 |
| 2026-04-21 | -30.00 | $52.81 | 131900 |
| 2026-04-20 | -10.77 | $53.06 | 138005 |
| 2026-04-17 | -6.92 | $53.11 | 135615 |
| 2026-04-16 | -26.50 | $52.76 | 217108 |
| 2026-04-15 | -17.95 | $52.86 | 171378 |
| 2026-04-14 | -11.11 | $52.94 | 81937 |
| 2026-04-13 | -32.48 | $52.69 | 245920 |
| 2026-04-10 | -29.91 | $52.72 | 89200 |
| 2026-04-09 | -17.95 | $52.86 | 126657 |
| 2026-04-08 | -6.84 | $52.99 | 90928 |
| 2026-04-07 | -52.76 | $52.50 | 151300 |
| 2026-04-06 | -51.18 | $52.52 | 74300 |
| 2026-04-02 | -49.61 | $52.54 | 73071 |
| 2026-04-01 | -46.92 | $52.59 | 148906 |
| 2026-03-31 | -64.97 | $52.45 | 220610 |
| 2026-03-30 | -84.71 | $52.14 | 121400 |
| 2026-03-27 | -93.87 | $52.00 | 119100 |
| 2026-03-26 | -97.66 | $52.13 | 122000 |
| 2026-03-25 | -71.93 | $52.57 | 49000 |
| 2026-03-24 | -92.40 | $52.22 | 161211 |
| 2026-03-23 | -87.13 | $52.31 | 169297 |
| 2026-03-20 | -99.42 | $52.10 | 167056 |
| 2026-03-19 | -88.03 | $52.55 | 116900 |
| 2026-03-18 | -85.21 | $52.59 | 267432 |
| 2026-03-17 | -73.24 | $52.76 | 79600 |
| 2026-03-16 | -85.21 | $52.59 | 89701 |
| 2026-03-13 | -98.59 | $52.40 | 131219 |
| 2026-03-12 | -97.04 | $52.49 | 146712 |
| 2026-03-11 | -98.17 | $52.73 | 120210 |
| 2026-03-10 | -74.07 | $53.00 | 154500 |
| 2026-03-09 | -74.07 | $53.00 | 143035 |
| 2026-03-06 | -93.62 | $52.92 | 105000 |
| 2026-03-05 | -70.65 | $53.15 | 83700 |
| 2026-03-04 | -43.48 | $53.40 | 111500 |
| 2026-03-03 | -48.91 | $53.35 | 144376 |
| 2026-03-02 | -31.52 | $53.51 | 69100 |
| 2026-02-27 | -2.17 | $53.78 | 79244 |
| 2026-02-26 | -1.22 | $53.69 | 115929 |
| 2026-02-25 | -11.39 | $53.58 | 95418 |
| 2026-02-24 | -1.27 | $53.66 | 65228 |
| 2026-02-23 | -3.85 | $53.63 | 69000 |
| 2026-02-20 | -1.25 | $53.57 | 148507 |
| 2026-02-19 | -4.29 | $53.45 | 150400 |
| 2026-02-18 | -5.19 | $53.44 | 73237 |
| 2026-02-17 | -8.43 | $53.41 | 85729 |
| 2026-02-13 | -8.22 | $53.32 | 81100 |
| 2026-02-12 | -8.57 | $53.29 | 91100 |
| 2026-02-11 | -13.56 | $53.16 | 110022 |
| 2026-02-10 | -10.17 | $53.18 | 125600 |
| 2026-02-09 | -30.51 | $53.06 | 73000 |
| 2026-02-06 | -35.59 | $53.03 | 94835 |
| 2026-02-05 | -32.20 | $53.05 | 80844 |
| 2026-02-04 | -30.61 | $52.99 | 94519 |
| 2026-02-03 | -34.69 | $52.97 | 119800 |
| 2026-02-02 | -24.07 | $53.01 | 112324 |
| 2026-01-30 | -7.55 | $53.02 | 204342 |
| 2026-01-29 | -3.77 | $53.04 | 90400 |
| 2026-01-28 | -15.09 | $52.98 | 127514 |
| 2026-01-27 | -33.96 | $52.88 | 87324 |
| 2026-01-26 | -18.87 | $52.96 | 129900 |
| 2026-01-23 | -45.28 | $52.82 | 162200 |
| 2026-01-22 | -38.89 | $52.85 | 137622 |
| 2026-01-21 | -45.16 | $52.78 | 100400 |
| 2026-01-20 | -51.61 | $52.74 | 67648 |
| 2026-01-16 | -17.74 | $52.95 | 100200 |
| 2026-01-15 | -9.68 | $53.00 | 113501 |
| 2026-01-14 | -1.61 | $53.05 | 155720 |
| 2026-01-13 | -60.91 | $52.87 | 182945 |
| 2026-01-12 | -49.09 | $53.00 | 121948 |
| 2026-01-09 | -56.14 | $52.94 | 174400 |
| 2026-01-08 | -60.53 | $52.89 | 129710 |
| 2026-01-07 | -61.40 | $52.88 | 125509 |
| 2026-01-06 | -72.81 | $52.75 | 101300 |
| 2026-01-05 | -82.40 | $52.66 | 74814 |
| 2026-01-02 | -92.31 | $52.54 | 87905 |
| 2025-12-31 | -84.96 | $52.64 | 146400 |
| 2025-12-30 | -79.70 | $52.71 | 157900 |
| 2025-12-29 | -77.44 | $52.74 | 133400 |
| 2025-12-26 | -79.86 | $52.73 | 75301 |
| 2025-12-24 | -80.67 | $52.73 | 42000 |
| 2025-12-23 | -87.33 | $52.63 | 181900 |
| 2025-12-22 | -95.33 | $52.51 | 135300 |
| 2025-12-19 | -97.99 | $52.48 | 187000 |
| 2025-12-18 | -88.89 | $52.66 | 240827 |
| 2025-12-17 | -92.36 | $52.61 | 190738 |
| 2025-12-16 | -90.28 | $52.64 | 122223 |
| 2025-12-15 | -78.95 | $53.51 | 73500 |
| 2025-12-12 | -86.73 | $53.44 | 89324 |
| 2025-12-11 | -80.95 | $53.51 | 117641 |
| 2025-12-10 | -88.98 | $53.45 | 159731 |
| 2025-12-09 | -93.70 | $53.39 | 141632 |
| 2025-12-08 | -90.55 | $53.43 | 154530 |
| 2025-12-05 | -81.89 | $53.54 | 143400 |
| 2025-12-04 | -70.08 | $53.69 | 112843 |
| 2025-12-03 | -63.78 | $53.77 | 135400 |
| 2025-12-02 | -69.29 | $53.70 | 127400 |
| 2025-12-01 | -70.08 | $53.69 | 155700 |
| 2025-11-28 | -69.57 | $53.86 | 27511 |
| 2025-11-26 | -67.83 | $53.88 | 240100 |
| 2025-11-25 | -70.69 | $53.85 | 195200 |
| 2025-11-24 | -79.51 | $53.76 | 194400 |
| 2025-11-21 | -82.79 | $53.72 | 585400 |
| 2025-11-20 | -92.62 | $53.60 | 219900 |
| 2025-11-19 | -95.90 | $53.56 | 144200 |
| 2025-11-18 | -99.12 | $53.60 | 86000 |
| 2025-11-17 | -83.87 | $54.21 | 118500 |
| 2025-11-14 | -98.21 | $54.18 | 134300 |
| 2025-11-13 | -93.33 | $54.31 | 124100 |
| 2025-11-12 | -60.00 | $54.49 | 204300 |
| 2025-11-11 | -58.97 | $54.50 | 131400 |
| 2025-11-10 | -60.78 | $54.42 | 73000 |
| 2025-11-07 | -56.90 | $54.40 | 115000 |
| 2025-11-06 | -39.39 | $54.47 | 96900 |
| 2025-11-05 | -44.59 | $54.40 | 120800 |
| 2025-11-04 | -35.14 | $54.47 | 110800 |
| 2025-11-03 | -28.75 | $54.50 | 129100 |
| 2025-10-31 | -13.75 | $54.62 | 84300 |
| 2025-10-30 | -16.25 | $54.60 | 179400 |
| 2025-10-29 | -40.00 | $54.41 | 149900 |
| 2025-10-28 | -5.00 | $54.69 | 132700 |
| 2025-10-27 | -7.89 | $54.63 | 131026 |
| 2025-10-24 | -14.46 | $54.57 | 92600 |
| 2025-10-23 | -11.11 | $54.59 | 90100 |
| 2025-10-22 | -2.08 | $54.67 | 214705 |
| 2025-10-21 | -7.37 | $54.61 | 89500 |
| 2025-10-20 | -8.79 | $54.56 | 73000 |
| 2025-10-17 | -16.48 | $54.49 | 86322 |
| 2025-10-16 | -2.20 | $54.62 | 107700 |
| 2025-10-15 | -8.11 | $54.41 | 111310 |
| 2025-10-14 | -6.25 | $54.33 | 68433 |
| 2025-10-13 | -3.92 | $54.22 | 63543 |
| 2025-10-10 | -8.00 | $54.19 | 66100 |
| 2025-10-09 | -24.39 | $54.04 | 113800 |
| 2025-10-08 | -14.63 | $54.08 | 92900 |
| 2025-10-07 | -45.00 | $53.95 | 50100 |
| 2025-10-06 | -45.00 | $53.95 | 41701 |
| 2025-10-03 | -12.50 | $54.08 | 90173 |
| 2025-10-02 | -10.00 | $54.07 | 113000 |
| 2025-10-01 | -14.71 | $54.03 | 101400 |
| 2025-09-30 | -18.89 | $53.96 | 102522 |
| 2025-09-29 | -14.14 | $53.99 | 92300 |
| 2025-09-26 | -28.28 | $53.85 | 89800 |
| 2025-09-25 | -35.35 | $53.78 | 62200 |
| 2025-09-24 | -28.28 | $53.85 | 109600 |
| 2025-09-23 | -23.23 | $53.90 | 519000 |
| 2025-09-22 | -26.26 | $53.87 | 68100 |
| 2025-09-19 | -23.23 | $53.90 | 81600 |
| 2025-09-18 | -21.21 | $53.92 | 107200 |
| 2025-09-17 | -14.14 | $53.99 | 84300 |
| 2025-09-16 | -13.83 | $53.95 | 107100 |
| 2025-09-15 | -13.83 | $53.95 | 61700 |
| 2025-09-12 | -19.15 | $53.90 | 94400 |
| 2025-09-11 | -7.45 | $54.01 | 83700 |
| 2025-09-10 | -5.81 | $53.95 | 87600 |
| 2025-09-09 | -7.59 | $53.87 | 63000 |
| 2025-09-08 | -1.27 | $53.92 | 77600 |
| 2025-09-05 | -40.58 | $53.55 | 90200 |
| 2025-09-04 | -33.90 | $53.53 | 95200 |
| 2025-09-03 | -61.02 | $53.37 | 97500 |
| 2025-09-02 | -86.44 | $53.22 | 61100 |
| 2025-08-29 | -53.33 | $53.49 | 90200 |
| 2025-08-28 | -53.33 | $53.49 | 57100 |
| 2025-08-27 | -68.89 | $53.42 | 104200 |
| 2025-08-26 | -77.78 | $53.38 | 115000 |
| 2025-08-25 | -68.89 | $53.42 | 555200 |
| 2025-08-22 | -46.81 | $53.51 | 85200 |
| 2025-08-21 | -61.54 | $53.33 | 79600 |
| 2025-08-20 | -33.33 | $53.51 | 81500 |
| 2025-08-19 | -46.97 | $53.42 | 86600 |
| 2025-08-18 | -53.03 | $53.38 | 108000 |
| 2025-08-15 | -54.55 | $53.37 | 102800 |
| 2025-08-14 | -16.67 | $53.62 | 79500 |
| 2025-08-13 | -4.41 | $53.70 | 112800 |
| 2025-08-12 | -30.43 | $53.51 | 77100 |
| 2025-08-11 | -15.38 | $53.60 | 83400 |
| 2025-08-08 | -17.95 | $53.58 | 305300 |
| 2025-08-07 | -7.69 | $53.66 | 125900 |
| 2025-08-06 | -11.54 | $53.63 | 107400 |
| 2025-08-05 | -6.41 | $53.67 | 85200 |
| 2025-08-04 | -1.32 | $53.69 | 77400 |
| 2025-08-01 | -6.25 | $53.54 | 70500 |
| 2025-07-31 | -24.14 | $53.38 | 44700 |
| 2025-07-30 | -36.21 | $53.31 | 52800 |
| 2025-07-29 | -45.00 | $53.38 | 118100 |
| 2025-07-28 | -56.25 | $53.29 | 87800 |
| 2025-07-25 | -65.00 | $53.22 | 86300 |
| 2025-07-24 | -76.25 | $53.13 | 385300 |
| 2025-07-23 | -67.50 | $53.20 | 50200 |
| 2025-07-22 | -40.00 | $53.42 | 52000 |
| 2025-07-21 | -53.75 | $53.31 | 69700 |
| 2025-07-18 | -80.00 | $53.10 | 60300 |
| 2025-07-17 | -82.50 | $53.08 | 104600 |
| 2025-07-16 | -82.50 | $53.08 | 227000 |
| 2025-07-15 | -93.75 | $52.99 | 88900 |
| 2025-07-14 | -90.67 | $53.06 | 82200 |
| 2025-07-11 | -93.06 | $53.07 | 87000 |
| 2025-07-10 | -75.00 | $53.20 | 78900 |
| 2025-07-09 | -61.11 | $53.30 | 66700 |
| 2025-07-08 | -64.77 | $53.17 | 70200 |
| 2025-07-07 | -46.59 | $53.33 | 92600 |
| 2025-07-03 | -32.95 | $53.45 | 95500 |
| 2025-07-02 | -52.27 | $53.28 | 80000 |
| 2025-07-01 | -32.95 | $53.45 | 112400 |
| 2025-06-30 | -28.95 | $53.36 | 209500 |
| 2025-06-27 | -6.90 | $53.36 | 100500 |
| 2025-06-26 | -3.57 | $53.36 | 142400 |
| 2025-06-25 | -10.77 | $53.31 | 115900 |
| 2025-06-24 | -18.46 | $53.26 | 80100 |
| 2025-06-23 | -11.63 | $53.27 | 94400 |
| 2025-06-20 | -18.75 | $53.15 | 90400 |
| 2025-06-18 | -16.81 | $53.16 | 178500 |
| 2025-06-17 | -20.17 | $53.12 | 181800 |
| 2025-06-16 | -23.53 | $53.08 | 83000 |
| 2025-06-13 | -24.37 | $53.07 | 55000 |
| 2025-06-12 | -8.40 | $53.26 | 113900 |
| 2025-06-11 | -18.49 | $53.14 | 121000 |
| 2025-06-10 | -19.33 | $53.13 | 74400 |
| 2025-06-09 | -31.09 | $52.99 | 99800 |
| 2025-06-06 | -33.61 | $52.96 | 118900 |
| 2025-06-05 | -34.45 | $52.95 | 92800 |
| 2025-06-04 | -6.72 | $53.28 | 192000 |
| 2025-06-03 | -15.09 | $53.07 | 156000 |
| 2025-06-02 | -15.38 | $52.94 | 79400 |
| 2025-05-30 | -6.59 | $53.02 | 113200 |
| 2025-05-29 | -12.09 | $52.97 | 162000 |
| 2025-05-28 | -30.77 | $52.80 | 244300 |
| 2025-05-27 | -12.09 | $52.97 | 82400 |
| 2025-05-23 | -48.35 | $52.64 | 95200 |
| 2025-05-22 | -73.63 | $52.41 | 109800 |
| 2025-05-21 | -92.31 | $52.24 | 70800 |
| 2025-05-20 | -57.69 | $52.63 | 99700 |
| 2025-05-19 | -44.87 | $52.73 | 98200 |
| 2025-05-16 | -53.85 | $52.66 | 91200 |
| 2025-05-15 | -55.13 | $52.65 | 55100 |
| 2025-05-14 | -84.62 | $52.42 | 64400 |
| 2025-05-13 | -69.51 | $52.51 | 48000 |
| 2025-05-12 | -39.35 | $52.47 | 48200 |
| 2025-05-09 | -27.10 | $52.66 | 56600 |
| 2025-05-08 | -25.13 | $52.61 | 432700 |
| 2025-05-07 | -5.00 | $52.89 | 68600 |
| 2025-05-06 | -11.50 | $52.76 | 65000 |
| 2025-05-05 | -14.50 | $52.70 | 54200 |
| 2025-05-02 | -14.50 | $52.70 | 68600 |
| 2025-05-01 | -6.00 | $52.87 | 129700 |
| 2025-04-30 | -2.50 | $52.94 | 97600 |
| 2025-04-29 | -7.00 | $52.85 | 66000 |
| 2025-04-28 | -10.00 | $52.79 | 49600 |
| 2025-04-25 | -5.50 | $52.88 | 63900 |
| 2025-04-24 | -4.50 | $52.90 | 59600 |
| 2025-04-23 | -11.41 | $52.62 | 42500 |
| 2025-04-22 | -3.80 | $52.76 | 107800 |
| 2025-04-21 | -20.11 | $52.46 | 48300 |
| 2025-04-17 | -11.41 | $52.62 | 89900 |
| 2025-04-16 | -13.04 | $52.59 | 58600 |
| 2025-04-15 | -30.43 | $52.27 | 65100 |
| 2025-04-14 | -27.72 | $52.32 | 97100 |
| 2025-04-11 | -46.74 | $51.97 | 73600 |
| 2025-04-10 | -17.93 | $52.50 | 120100 |
| 2025-04-09 | -48.37 | $51.94 | 87600 |
| 2025-04-08 | -72.32 | $52.02 | 81200 |
| 2025-04-07 | -78.57 | $51.84 | 96600 |
| 2025-04-04 | -26.19 | $52.50 | 160600 |
| 2025-04-03 | -16.52 | $52.53 | 143400 |
| 2025-04-02 | -28.13 | $52.26 | 75700 |
| 2025-04-01 | -9.38 | $52.44 | 78500 |
| 2025-03-31 | -48.87 | $52.25 | 78700 |
| 2025-03-28 | -45.11 | $52.30 | 104900 |
| 2025-03-27 | -78.62 | $51.91 | 80300 |
| 2025-03-26 | -74.84 | $51.97 | 49400 |
| 2025-03-25 | -76.10 | $51.95 | 73500 |
| 2025-03-24 | -65.41 | $52.12 | 68000 |
| 2025-03-21 | -66.67 | $52.10 | 91200 |
| 2025-03-20 | -61.64 | $52.18 | 74500 |
| 2025-03-19 | -64.15 | $52.14 | 123100 |
| 2025-03-18 | -71.07 | $52.03 | 90600 |
| 2025-03-17 | -66.67 | $52.10 | 96600 |
| 2025-03-14 | -81.76 | $51.86 | 56800 |
| 2025-03-13 | -84.28 | $51.82 | 81900 |
| 2025-03-12 | -71.70 | $52.02 | 55100 |
| 2025-03-11 | -100.00 | $51.57 | 81500 |
| 2025-03-10 | -74.64 | $52.13 | 125000 |
| 2025-03-07 | -88.41 | $51.94 | 89100 |
| 2025-03-06 | -84.78 | $51.99 | 184600 |
| 2025-03-05 | -100.00 | $52.05 | 119200 |
| 2025-03-04 | -67.31 | $52.46 | 104500 |
| 2025-03-03 | -33.65 | $52.81 | 108000 |
| 2025-02-28 | -19.23 | $52.96 | 212000 |
| 2025-02-27 | -37.78 | $52.68 | 94900 |
| 2025-02-26 | -20.00 | $52.84 | 111900 |
| 2025-02-25 | -25.49 | $52.76 | 96800 |
| 2025-02-24 | -39.22 | $52.62 | 81100 |
| 2025-02-21 | -40.20 | $52.61 | 121100 |
| 2025-02-20 | -60.78 | $52.40 | 78100 |
| 2025-02-19 | -70.59 | $52.30 | 77000 |
| 2025-02-18 | -54.90 | $52.46 | 63100 |
| 2025-02-14 | -32.35 | $52.69 | 60800 |
| 2025-02-13 | -23.21 | $52.76 | 91000 |
| 2025-02-12 | -48.21 | $52.48 | 77300 |
| 2025-02-11 | -15.07 | $52.80 | 77500 |
| 2025-02-10 | -15.07 | $52.80 | 97900 |
| 2025-02-07 | -15.07 | $52.80 | 108900 |
| 2025-02-06 | -8.22 | $52.90 | 68900 |
| 2025-02-05 | -7.80 | $52.86 | 136500 |
| 2025-02-04 | -13.77 | $52.75 | 73000 |
| 2025-02-03 | -11.59 | $52.78 | 86900 |
| 2025-01-31 | -8.11 | $52.58 | 113200 |
| 2025-01-30 | -6.73 | $52.53 | 106700 |
| 2025-01-29 | -15.63 | $52.37 | 127200 |
| 2025-01-28 | -17.71 | $52.35 | 75700 |
| 2025-01-27 | -18.75 | $52.34 | 41200 |
| 2025-01-24 | -29.17 | $52.24 | 72300 |
| 2025-01-23 | -38.32 | $52.22 | 77700 |
| 2025-01-22 | -31.78 | $52.29 | 103900 |
| 2025-01-21 | -27.10 | $52.34 | 96300 |
| 2025-01-17 | -47.50 | $52.19 | 109900 |
| 2025-01-16 | -59.17 | $52.05 | 93600 |
| 2025-01-15 | -77.94 | $52.01 | 151300 |
| 2025-01-14 | -99.02 | $51.58 | 118800 |
| 2025-01-13 | -97.12 | $51.70 | 76300 |
| 2025-01-10 | -99.13 | $51.70 | 48000 |
| 2025-01-08 | -94.76 | $51.99 | 127900 |
| 2025-01-07 | -96.89 | $52.11 | 103200 |
| 2025-01-06 | -95.70 | $52.20 | 84800 |
| 2025-01-03 | -94.89 | $52.31 | 124200 |
| 2025-01-02 | -92.05 | $52.36 | 70100 |
| 2024-12-31 | -94.32 | $52.32 | 95200 |
| 2024-12-30 | -91.16 | $52.38 | 99800 |
| 2024-12-27 | -98.34 | $52.25 | 97800 |
| 2024-12-26 | -86.67 | $52.47 | 62800 |
| 2024-12-24 | -91.67 | $52.38 | 29300 |
| 2024-12-23 | -91.01 | $52.41 | 102600 |
| 2024-12-20 | -87.64 | $52.47 | 145600 |
| 2024-12-19 | -96.07 | $52.32 | 124800 |
| 2024-12-18 | -98.79 | $52.40 | 72600 |
| 2024-12-17 | -100.00 | $52.57 | 120800 |
| 2024-12-16 | -40.15 | $53.50 | 89100 |
| 2024-12-13 | -38.64 | $53.52 | 80600 |
| 2024-12-12 | -35.61 | $53.56 | 61400 |
| 2024-12-11 | -15.15 | $53.83 | 67800 |
| 2024-12-10 | -12.12 | $53.87 | 77600 |
| 2024-12-09 | -15.15 | $53.83 | 55700 |
| 2024-12-06 | -9.09 | $53.91 | 63900 |
| 2024-12-05 | -18.94 | $53.78 | 54700 |
| 2024-12-04 | -13.64 | $53.85 | 48400 |
| 2024-12-03 | -26.52 | $53.68 | 77400 |
| 2024-12-02 | -18.94 | $53.78 | 55300 |
| 2024-11-29 | -21.67 | $53.65 | 37000 |
| 2024-11-27 | -45.00 | $53.37 | 72500 |
| 2024-11-26 | -61.90 | $53.19 | 116900 |
| 2024-11-25 | -57.94 | $53.24 | 56900 |
| 2024-11-22 | -76.98 | $53.00 | 62200 |
| 2024-11-21 | -90.48 | $52.83 | 63800 |
| 2024-11-20 | -92.25 | $52.81 | 50400 |
| 2024-11-19 | -97.39 | $52.88 | 44800 |
| 2024-11-18 | -38.71 | $53.76 | 56000 |
| 2024-11-15 | -30.65 | $53.81 | 40900 |
| 2024-11-14 | -56.41 | $53.72 | 94000 |
| 2024-11-13 | -66.67 | $53.64 | 93500 |
| 2024-11-12 | -72.15 | $53.60 | 73900 |
| 2024-11-11 | -48.10 | $53.79 | 26100 |
| 2024-11-08 | -45.57 | $53.81 | 32300 |
| 2024-11-07 | -74.68 | $53.58 | 27400 |
| 2024-11-06 | -81.01 | $53.53 | 51000 |
| 2024-11-05 | -68.35 | $53.63 | 36500 |
| 2024-11-04 | -64.56 | $53.66 | 84400 |
| 2024-11-01 | -79.75 | $53.54 | 48900 |
| 2024-10-31 | -77.22 | $53.56 | 38700 |
| 2024-10-30 | -100.00 | $53.52 | 49200 |
| 2024-10-29 | -82.61 | $53.77 | 54800 |
| 2024-10-28 | -69.88 | $53.90 | 55000 |
| 2024-10-25 | -95.18 | $53.69 | 57100 |
| 2024-10-24 | -71.08 | $53.89 | 44200 |
| 2024-10-23 | -89.16 | $53.74 | 31300 |
| 2024-10-22 | -79.52 | $53.82 | 24700 |
| 2024-10-21 | -80.72 | $53.81 | 54800 |
| 2024-10-18 | -39.76 | $54.15 | 56700 |
| 2024-10-17 | -54.22 | $54.03 | 79500 |
| 2024-10-16 | -43.37 | $54.12 | 70600 |
| 2024-10-15 | -69.88 | $53.90 | 490200 |
| 2024-10-14 | -85.54 | $53.77 | 64700 |
| 2024-10-11 | -83.13 | $53.79 | 318700 |
| 2024-10-10 | -83.13 | $53.79 | 51300 |
| 2024-10-09 | -93.90 | $53.71 | 54100 |
| 2024-10-08 | -84.15 | $53.79 | 52900 |
| 2024-10-07 | -93.33 | $53.78 | 51900 |
| 2024-10-04 | -84.00 | $53.85 | 44200 |
| 2024-10-03 | -63.93 | $54.09 | 29000 |
| 2024-10-02 | -34.78 | $54.24 | 39200 |
| 2024-10-01 | -23.61 | $54.31 | 40200 |
| 2024-09-30 | -31.65 | $54.11 | 33600 |
| 2024-09-27 | -23.16 | $54.14 | 43200 |
| 2024-09-26 | -41.05 | $53.97 | 34200 |
| 2024-09-25 | -34.74 | $54.03 | 71600 |
| 2024-09-24 | -11.58 | $54.25 | 107000 |
| 2024-09-23 | -33.68 | $54.04 | 16900 |
| 2024-09-20 | -34.74 | $54.03 | 16000 |
| 2024-09-19 | -29.47 | $54.08 | 15600 |
| 2024-09-18 | -25.26 | $54.12 | 21600 |
| 2024-09-17 | -10.53 | $54.26 | 56300 |
| 2024-09-16 | -4.21 | $54.32 | 32900 |
| 2024-09-13 | -4.71 | $54.22 | 46200 |
| 2024-09-12 | -17.65 | $54.11 | 25400 |
| 2024-09-11 | -9.41 | $54.18 | 43800 |
| 2024-09-10 | -2.70 | $54.13 | 35300 |
| 2024-09-09 | -9.23 | $54.00 | 24200 |
| 2024-09-06 | -24.62 | $53.90 | 31000 |
| 2024-09-05 | -2.99 | $53.90 | 33900 |
| 2024-09-04 | -2.94 | $53.87 | 33800 |
| 2024-09-03 | -22.73 | $53.72 | 80500 |
| 2024-08-30 | -33.33 | $53.65 | 100100 |
| 2024-08-29 | -40.91 | $53.60 | 41700 |
| 2024-08-28 | -43.94 | $53.58 | 47300 |
| 2024-08-27 | -39.13 | $53.60 | 46300 |
| 2024-08-26 | -16.67 | $53.73 | 52100 |
| 2024-08-23 | -12.09 | $53.76 | 32800 |
| 2024-08-22 | -17.70 | $53.67 | 29700 |
| 2024-08-21 | -6.96 | $53.79 | 60000 |
| 2024-08-20 | -11.11 | $53.70 | 62100 |
| 2024-08-19 | -15.38 | $53.65 | 39700 |
| 2024-08-16 | -10.77 | $53.69 | 28800 |
| 2024-08-15 | -22.31 | $53.54 | 55200 |
| 2024-08-14 | -3.08 | $53.79 | 35800 |
| 2024-08-13 | -10.32 | $53.66 | 41200 |
| 2024-08-12 | -21.43 | $53.52 | 34600 |
| 2024-08-09 | -22.22 | $53.51 | 46200 |
| 2024-08-08 | -34.13 | $53.36 | 83600 |
| 2024-08-07 | -43.65 | $53.24 | 56500 |
| 2024-08-06 | -26.19 | $53.46 | 322300 |
| 2024-08-05 | -8.73 | $53.68 | 56400 |
| 2024-08-02 | -0.88 | $53.66 | 32800 |
| 2024-08-01 | -17.14 | $53.40 | 16400 |
| 2024-07-31 | -17.53 | $53.33 | 30500 |
| 2024-07-30 | -6.45 | $53.06 | 51100 |
| 2024-07-29 | -14.47 | $52.99 | 27200 |
| 2024-07-26 | -34.21 | $52.84 | 42800 |
| 2024-07-25 | -47.37 | $52.74 | 88500 |
| 2024-07-24 | -57.89 | $52.66 | 88000 |
| 2024-07-23 | -43.42 | $52.77 | 24800 |
| 2024-07-22 | -65.79 | $52.60 | 73000 |
| 2024-07-19 | -55.26 | $52.68 | 34100 |
| 2024-07-18 | -42.11 | $52.78 | 91600 |
| 2024-07-17 | -36.84 | $52.82 | 47600 |
| 2024-07-16 | -32.89 | $52.85 | 44500 |
| 2024-07-15 | -14.47 | $52.99 | 46500 |
| 2024-07-12 | -12.50 | $52.97 | 153100 |
| 2024-07-11 | -5.56 | $53.02 | 29100 |
| 2024-07-10 | -6.33 | $52.84 | 32900 |
| 2024-07-09 | -15.38 | $52.76 | 47800 |
| 2024-07-08 | -6.41 | $52.83 | 27300 |
| 2024-07-05 | -26.92 | $52.67 | 22100 |
| 2024-07-03 | -23.08 | $52.70 | 26700 |
| 2024-07-02 | -47.44 | $52.51 | 17600 |
| 2024-07-01 | -65.38 | $52.37 | 29700 |
| 2024-06-28 | -44.87 | $52.53 | 19800 |
| 2024-06-27 | -23.46 | $52.69 | 48600 |
| 2024-06-26 | -30.85 | $52.59 | 42400 |
| 2024-06-25 | -11.70 | $52.77 | 31000 |
| 2024-06-24 | -5.32 | $52.83 | 28600 |
| 2024-06-21 | -14.13 | $52.73 | 13700 |
| 2024-06-20 | -11.96 | $52.75 | 19800 |
| 2024-06-18 | -6.52 | $52.80 | 20000 |
| 2024-06-17 | -22.83 | $52.65 | 33200 |
| 2024-06-14 | -5.43 | $52.81 | 36400 |
| 2024-06-13 | -21.74 | $52.66 | 7500 |
| 2024-06-12 | -33.70 | $52.55 | 14600 |
| 2024-06-11 | -68.48 | $52.23 | 64100 |
| 2024-06-10 | -73.91 | $52.18 | 20400 |
| 2024-06-07 | -52.17 | $52.38 | 14400 |
| 2024-06-06 | -29.35 | $52.59 | 170900 |
| 2024-06-05 | -21.74 | $52.66 | 32900 |
| 2024-06-04 | -28.26 | $52.60 | 20800 |
| 2024-06-03 | -52.17 | $52.38 | 18400 |
| 2024-05-31 | -65.22 | $52.26 | 8400 |
| 2024-05-30 | -81.52 | $52.11 | 29500 |
| 2024-05-29 | -96.74 | $51.97 | 27300 |
| 2024-05-28 | -65.22 | $52.26 | 18300 |
| 2024-05-24 | -52.17 | $52.38 | 12200 |
| 2024-05-23 | -57.61 | $52.33 | 20100 |
| 2024-05-22 | -44.44 | $52.42 | 39000 |
| 2024-05-21 | -27.27 | $52.59 | 36900 |
| 2024-05-20 | -36.36 | $52.50 | 94100 |
| 2024-05-17 | -35.35 | $52.51 | 17100 |
| 2024-05-16 | -15.15 | $52.71 | 29000 |
| 2024-05-15 | -6.25 | $52.77 | 17000 |
| 2024-05-14 | -34.15 | $52.41 | 23800 |
| 2024-05-13 | -29.27 | $52.45 | 35700 |
| 2024-05-10 | -28.05 | $52.46 | 35200 |
| 2024-05-09 | -26.67 | $52.53 | 15700 |
| 2024-05-08 | -23.33 | $52.56 | 19100 |
| 2024-05-07 | -20.43 | $52.61 | 289700 |
| 2024-05-06 | -40.95 | $52.49 | 22200 |
| 2024-05-03 | -46.67 | $52.43 | 21900 |
| 2024-05-02 | -60.95 | $52.28 | 37700 |
| 2024-05-01 | -86.32 | $52.03 | 46700 |
| 2024-04-30 | -85.47 | $52.04 | 35500 |
| 2024-04-29 | -79.49 | $52.11 | 43000 |
| 2024-04-26 | -89.43 | $52.00 | 302100 |
| 2024-04-25 | -92.68 | $51.96 | 24300 |
| 2024-04-24 | -98.23 | $52.03 | 15100 |
| 2024-04-23 | -79.05 | $52.31 | 28800 |
| 2024-04-22 | -77.14 | $52.33 | 15900 |
| 2024-04-19 | -81.90 | $52.28 | 818700 |
| 2024-04-18 | -94.29 | $52.15 | 422100 |
| 2024-04-17 | -84.76 | $52.25 | 59500 |
| 2024-04-16 | -93.33 | $52.16 | 72100 |
| 2024-04-15 | -96.00 | $52.42 | 25200 |
| 2024-04-12 | -64.79 | $52.68 | 35100 |
| 2024-04-11 | -85.92 | $52.53 | 14200 |
| 2024-04-10 | -94.55 | $52.62 | 20500 |
| 2024-04-09 | -44.44 | $52.90 | 30000 |
| 2024-04-08 | -75.93 | $52.73 | 33300 |
| 2024-04-05 | -81.01 | $52.75 | 11500 |
| 2024-04-04 | -49.37 | $53.00 | 59200 |
| 2024-04-03 | -73.42 | $52.81 | 48500 |
| 2024-04-02 | -86.08 | $52.71 | 28100 |
| 2024-04-01 | -67.47 | $52.83 | 27000 |
| 2024-03-28 | -38.78 | $53.01 | 126800 |
| 2024-03-27 | -38.78 | $53.01 | 32700 |
| 2024-03-26 | -50.00 | $52.87 | 34600 |
| 2024-03-25 | -55.77 | $52.81 | 52400 |
| 2024-03-22 | -47.12 | $52.90 | 316500 |
| 2024-03-21 | -60.58 | $52.76 | 18500 |
| 2024-03-20 | -62.50 | $52.74 | 30900 |
| 2024-03-19 | -69.09 | $52.63 | 22100 |
| 2024-03-18 | -64.55 | $52.68 | 16500 |
| 2024-03-15 | -63.64 | $52.69 | 75800 |
| 2024-03-14 | -63.64 | $52.69 | 45900 |
| 2024-03-13 | -40.52 | $52.92 | 79100 |
| 2024-03-12 | -34.35 | $52.94 | 43800 |
| 2024-03-11 | -41.98 | $52.84 | 57800 |
| 2024-03-08 | -28.24 | $53.02 | 100800 |
| 2024-03-07 | -15.38 | $52.96 | 182200 |
| 2024-03-06 | -4.82 | $52.87 | 94300 |
| 2024-03-05 | -6.58 | $52.79 | 66500 |
| 2024-03-04 | -15.00 | $52.59 | 34500 |
| 2024-03-01 | -11.67 | $52.61 | 43900 |
| 2024-02-29 | -40.00 | $52.53 | 56200 |
| 2024-02-28 | -64.00 | $52.35 | 75200 |
| 2024-02-27 | -53.33 | $52.43 | 41000 |
| 2024-02-26 | -42.67 | $52.51 | 70500 |
| 2024-02-23 | -26.67 | $52.63 | 20500 |
| 2024-02-22 | -53.33 | $52.43 | 21600 |
| 2024-02-21 | -68.35 | $52.29 | 27800 |
| 2024-02-20 | -46.43 | $52.44 | 22300 |
| 2024-02-16 | -55.95 | $52.36 | 35600 |
| 2024-02-15 | -40.48 | $52.49 | 107600 |
| 2024-02-14 | -51.19 | $52.40 | 51300 |
| 2024-02-13 | -84.52 | $52.12 | 20200 |
| 2024-02-12 | -55.95 | $52.36 | 15100 |
| 2024-02-09 | -59.52 | $52.33 | 32200 |
| 2024-02-08 | -55.95 | $52.36 | 88500 |
| 2024-02-07 | -52.38 | $52.39 | 53100 |
| 2024-02-06 | -45.24 | $52.45 | 39500 |
| 2024-02-05 | -60.71 | $52.32 | 50900 |
| 2024-02-02 | -38.10 | $52.51 | 67000 |
| 2024-02-01 | -2.38 | $52.81 | 49100 |
| 2024-01-31 | -11.11 | $52.63 | 45000 |
| 2024-01-30 | -34.72 | $52.46 | 45300 |
| 2024-01-29 | -60.48 | $52.48 | 83100 |
| 2024-01-26 | -85.48 | $52.17 | 159000 |
| 2024-01-25 | -76.61 | $52.28 | 83600 |
| 2024-01-24 | -95.97 | $52.04 | 79300 |
| 2024-01-23 | -96.77 | $52.03 | 273000 |
| 2024-01-22 | -83.87 | $52.19 | 106800 |
| 2024-01-19 | -92.74 | $52.08 | 47400 |
| 2024-01-18 | -91.13 | $52.10 | 97100 |
| 2024-01-17 | -98.32 | $52.06 | 23200 |
| 2024-01-16 | -90.20 | $52.31 | 38100 |
| 2024-01-12 | -66.67 | $52.55 | 31200 |
| 2024-01-11 | -67.27 | $52.49 | 23500 |
| 2024-01-10 | -72.39 | $52.26 | 39500 |
| 2024-01-09 | -58.55 | $52.34 | 119000 |
| 2024-01-08 | -54.14 | $52.38 | 41200 |
| 2024-01-05 | -59.87 | $52.29 | 42900 |
| 2024-01-04 | -57.32 | $52.33 | 167300 |
| 2024-01-03 | -36.94 | $52.65 | 128900 |
| 2024-01-02 | -38.46 | $52.58 | 57800 |
| 2023-12-29 | -24.19 | $52.78 | 163500 |
| 2023-12-28 | -9.73 | $52.89 | 9900 |
| 2023-12-27 | -1.08 | $53.05 | 29300 |
| 2023-12-26 | -8.11 | $52.74 | 9700 |
| 2023-12-22 | -5.97 | $52.77 | 36100 |
| 2023-12-21 | -6.22 | $52.76 | 11500 |
| 2023-12-20 | -0.50 | $52.81 | 20200 |
| 2023-12-19 | -8.81 | $52.56 | 21100 |
| 2023-12-18 | -7.77 | $52.58 | 104800 |
| 2023-12-15 | -5.70 | $52.62 | 21000 |
| 2023-12-14 | -1.11 | $52.50 | 17700 |
| 2023-12-13 | -1.69 | $52.39 | 10500 |
| 2023-12-12 | -12.67 | $51.96 | 8300 |
| 2023-12-11 | -18.68 | $51.81 | 17300 |
| 2023-12-08 | -25.39 | $51.66 | 28300 |
| 2023-12-07 | -7.25 | $52.01 | 5100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.57
2026-07-24
Close Price
$52.21
Vol: 147400Average Directional Index - Detailed Analysis
Minimum
5.08
Average
24.87
Maximum
75.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.57 | $52.21 | 147400 |
| 2026-07-23 | 15.45 | $52.18 | 234700 |
| 2026-07-22 | 14.07 | $52.25 | 115834 |
| 2026-07-21 | 12.82 | $52.32 | 171001 |
| 2026-07-20 | 11.53 | $53.03 | 165868 |
| 2026-07-17 | 11.42 | $53.09 | 226200 |
| 2026-07-16 | 11.46 | $53.15 | 186728 |
| 2026-07-15 | 11.39 | $53.21 | 121943 |
| 2026-07-14 | 11.42 | $53.15 | 126100 |
| 2026-07-13 | 11.35 | $53.02 | 156400 |
| 2026-07-10 | 11.17 | $53.27 | 96818 |
| 2026-07-09 | 11.48 | $53.14 | 147300 |
| 2026-07-08 | 11.41 | $53.05 | 133829 |
| 2026-07-07 | 11.12 | $53.25 | 177300 |
| 2026-07-06 | 11.48 | $53.48 | 161221 |
| 2026-07-02 | 11.78 | $53.46 | 168200 |
| 2026-07-01 | 12.09 | $53.58 | 284307 |
| 2026-06-30 | 12.20 | $53.59 | 203436 |
| 2026-06-29 | 12.03 | $53.73 | 249100 |
| 2026-06-26 | 11.64 | $53.71 | 492700 |
| 2026-06-25 | 11.33 | $53.68 | 144800 |
| 2026-06-24 | 10.89 | $53.71 | 206938 |
| 2026-06-23 | 10.44 | $53.51 | 217000 |
| 2026-06-22 | 10.30 | $53.42 | 208000 |
| 2026-06-18 | 10.43 | $53.50 | 116300 |
| 2026-06-17 | 10.30 | $53.45 | 225828 |
| 2026-06-16 | 10.15 | $53.53 | 144434 |
| 2026-06-15 | 9.90 | $53.46 | 272318 |
| 2026-06-12 | 9.65 | $53.40 | 184500 |
| 2026-06-11 | 9.64 | $53.38 | 331625 |
| 2026-06-10 | 9.63 | $52.98 | 71822 |
| 2026-06-09 | 9.98 | $53.10 | 130546 |
| 2026-06-08 | 10.41 | $52.94 | 174400 |
| 2026-06-05 | 10.76 | $53.09 | 63000 |
| 2026-06-04 | 11.28 | $53.17 | 83700 |
| 2026-06-03 | 11.67 | $53.09 | 87700 |
| 2026-06-02 | 12.21 | $53.24 | 103200 |
| 2026-06-01 | 12.49 | $53.17 | 113716 |
| 2026-05-29 | 12.94 | $53.26 | 67258 |
| 2026-05-28 | 12.98 | $53.17 | 105744 |
| 2026-05-27 | 13.20 | $53.08 | 72530 |
| 2026-05-26 | 13.59 | $53.05 | 93100 |
| 2026-05-22 | 14.11 | $52.86 | 85305 |
| 2026-05-21 | 14.68 | $52.78 | 156027 |
| 2026-05-20 | 15.16 | $52.68 | 155310 |
| 2026-05-19 | 15.51 | $52.27 | 120500 |
| 2026-05-18 | 15.09 | $52.46 | 147800 |
| 2026-05-15 | 14.82 | $52.28 | 159500 |
| 2026-05-14 | 14.55 | $52.68 | 98700 |
| 2026-05-13 | 14.87 | $52.60 | 103700 |
| 2026-05-12 | 14.85 | $52.55 | 281900 |
| 2026-05-11 | 14.75 | $52.75 | 162800 |
| 2026-05-08 | 14.97 | $53.00 | 80289 |
| 2026-05-07 | 15.60 | $52.84 | 211828 |
| 2026-05-06 | 16.11 | $52.93 | 120000 |
| 2026-05-05 | 16.83 | $52.60 | 73700 |
| 2026-05-04 | 16.96 | $52.59 | 104521 |
| 2026-05-01 | 17.14 | $52.74 | 124731 |
| 2026-04-30 | 17.49 | $52.66 | 146811 |
| 2026-04-29 | 17.62 | $52.42 | 158105 |
| 2026-04-28 | 17.33 | $52.59 | 153808 |
| 2026-04-27 | 17.03 | $52.72 | 93100 |
| 2026-04-24 | 17.24 | $52.89 | 90336 |
| 2026-04-23 | 17.55 | $52.76 | 122700 |
| 2026-04-22 | 17.79 | $52.87 | 106305 |
| 2026-04-21 | 18.38 | $52.81 | 131900 |
| 2026-04-20 | 19.01 | $53.06 | 138005 |
| 2026-04-17 | 20.00 | $53.11 | 135615 |
| 2026-04-16 | 20.94 | $52.76 | 217108 |
| 2026-04-15 | 21.68 | $52.86 | 171378 |
| 2026-04-14 | 22.55 | $52.94 | 81937 |
| 2026-04-13 | 23.45 | $52.69 | 245920 |
| 2026-04-10 | 23.96 | $52.72 | 89200 |
| 2026-04-09 | 24.69 | $52.86 | 126657 |
| 2026-04-08 | 25.51 | $52.99 | 90928 |
| 2026-04-07 | 26.68 | $52.50 | 151300 |
| 2026-04-06 | 26.87 | $52.52 | 74300 |
| 2026-04-02 | 27.23 | $52.54 | 73071 |
| 2026-04-01 | 27.62 | $52.59 | 148906 |
| 2026-03-31 | 28.26 | $52.45 | 220610 |
| 2026-03-30 | 28.72 | $52.14 | 121400 |
| 2026-03-27 | 28.53 | $52.00 | 119100 |
| 2026-03-26 | 28.00 | $52.13 | 122000 |
| 2026-03-25 | 27.69 | $52.57 | 49000 |
| 2026-03-24 | 27.91 | $52.22 | 161211 |
| 2026-03-23 | 27.34 | $52.31 | 169297 |
| 2026-03-20 | 26.82 | $52.10 | 167056 |
| 2026-03-19 | 25.90 | $52.55 | 116900 |
| 2026-03-18 | 25.32 | $52.59 | 267432 |
| 2026-03-17 | 24.98 | $52.76 | 79600 |
| 2026-03-16 | 24.80 | $52.59 | 89701 |
| 2026-03-13 | 24.23 | $52.40 | 131219 |
| 2026-03-12 | 23.50 | $52.49 | 146712 |
| 2026-03-11 | 22.83 | $52.73 | 120210 |
| 2026-03-10 | 22.52 | $53.00 | 154500 |
| 2026-03-09 | 22.68 | $53.00 | 143035 |
| 2026-03-06 | 22.40 | $52.92 | 105000 |
| 2026-03-05 | 22.36 | $53.15 | 83700 |
| 2026-03-04 | 22.84 | $53.40 | 111500 |
| 2026-03-03 | 24.02 | $53.35 | 144376 |
| 2026-03-02 | 25.12 | $53.51 | 69100 |
| 2026-02-27 | 25.31 | $53.78 | 79244 |
| 2026-02-26 | 24.51 | $53.69 | 115929 |
| 2026-02-25 | 23.91 | $53.58 | 95418 |
| 2026-02-24 | 23.43 | $53.66 | 65228 |
| 2026-02-23 | 22.67 | $53.63 | 69000 |
| 2026-02-20 | 21.89 | $53.57 | 148507 |
| 2026-02-19 | 21.26 | $53.45 | 150400 |
| 2026-02-18 | 20.84 | $53.44 | 73237 |
| 2026-02-17 | 20.46 | $53.41 | 85729 |
| 2026-02-13 | 20.05 | $53.32 | 81100 |
| 2026-02-12 | 19.87 | $53.29 | 91100 |
| 2026-02-11 | 19.76 | $53.16 | 110022 |
| 2026-02-10 | 19.95 | $53.18 | 125600 |
| 2026-02-09 | 20.26 | $53.06 | 73000 |
| 2026-02-06 | 20.94 | $53.03 | 94835 |
| 2026-02-05 | 21.55 | $53.05 | 80844 |
| 2026-02-04 | 22.19 | $52.99 | 94519 |
| 2026-02-03 | 23.19 | $52.97 | 119800 |
| 2026-02-02 | 24.08 | $53.01 | 112324 |
| 2026-01-30 | 25.13 | $53.02 | 204342 |
| 2026-01-29 | 25.93 | $53.04 | 90400 |
| 2026-01-28 | 26.78 | $52.98 | 127514 |
| 2026-01-27 | 27.46 | $52.88 | 87324 |
| 2026-01-26 | 28.08 | $52.96 | 129900 |
| 2026-01-23 | 28.83 | $52.82 | 162200 |
| 2026-01-22 | 29.14 | $52.85 | 137622 |
| 2026-01-21 | 29.52 | $52.78 | 100400 |
| 2026-01-20 | 29.71 | $52.74 | 67648 |
| 2026-01-16 | 29.85 | $52.95 | 100200 |
| 2026-01-15 | 30.61 | $53.00 | 113501 |
| 2026-01-14 | 31.52 | $53.05 | 155720 |
| 2026-01-13 | 32.47 | $52.87 | 182945 |
| 2026-01-12 | 33.09 | $53.00 | 121948 |
| 2026-01-09 | 33.99 | $52.94 | 174400 |
| 2026-01-08 | 34.69 | $52.89 | 129710 |
| 2026-01-07 | 35.29 | $52.88 | 125509 |
| 2026-01-06 | 36.01 | $52.75 | 101300 |
| 2026-01-05 | 36.17 | $52.66 | 74814 |
| 2026-01-02 | 36.14 | $52.54 | 87905 |
| 2025-12-31 | 35.79 | $52.64 | 146400 |
| 2025-12-30 | 35.57 | $52.71 | 157900 |
| 2025-12-29 | 35.23 | $52.74 | 133400 |
| 2025-12-26 | 35.01 | $52.73 | 75301 |
| 2025-12-24 | 34.70 | $52.73 | 42000 |
| 2025-12-23 | 34.35 | $52.63 | 181900 |
| 2025-12-22 | 33.76 | $52.51 | 135300 |
| 2025-12-19 | 32.66 | $52.48 | 187000 |
| 2025-12-18 | 31.51 | $52.66 | 240827 |
| 2025-12-17 | 30.43 | $52.61 | 190738 |
| 2025-12-16 | 29.23 | $52.64 | 122223 |
| 2025-12-15 | 27.98 | $53.51 | 73500 |
| 2025-12-12 | 27.95 | $53.44 | 89324 |
| 2025-12-11 | 27.56 | $53.51 | 117641 |
| 2025-12-10 | 27.28 | $53.45 | 159731 |
| 2025-12-09 | 26.50 | $53.39 | 141632 |
| 2025-12-08 | 25.75 | $53.43 | 154530 |
| 2025-12-05 | 24.97 | $53.54 | 143400 |
| 2025-12-04 | 24.50 | $53.69 | 112843 |
| 2025-12-03 | 24.25 | $53.77 | 135400 |
| 2025-12-02 | 24.11 | $53.70 | 127400 |
| 2025-12-01 | 23.71 | $53.69 | 155700 |
| 2025-11-28 | 23.30 | $53.86 | 27511 |
| 2025-11-26 | 24.00 | $53.88 | 240100 |
| 2025-11-25 | 24.74 | $53.85 | 195200 |
| 2025-11-24 | 25.38 | $53.76 | 194400 |
| 2025-11-21 | 25.73 | $53.72 | 585400 |
| 2025-11-20 | 26.10 | $53.60 | 219900 |
| 2025-11-19 | 25.49 | $53.56 | 144200 |
| 2025-11-18 | 24.85 | $53.60 | 86000 |
| 2025-11-17 | 24.32 | $54.21 | 118500 |
| 2025-11-14 | 25.06 | $54.18 | 134300 |
| 2025-11-13 | 26.04 | $54.31 | 124100 |
| 2025-11-12 | 27.35 | $54.49 | 204300 |
| 2025-11-11 | 28.53 | $54.50 | 131400 |
| 2025-11-10 | 29.29 | $54.42 | 73000 |
| 2025-11-07 | 30.35 | $54.40 | 115000 |
| 2025-11-06 | 31.47 | $54.47 | 96900 |
| 2025-11-05 | 32.23 | $54.40 | 120800 |
| 2025-11-04 | 33.29 | $54.47 | 110800 |
| 2025-11-03 | 34.00 | $54.50 | 129100 |
| 2025-10-31 | 34.78 | $54.62 | 84300 |
| 2025-10-30 | 35.20 | $54.60 | 179400 |
| 2025-10-29 | 35.74 | $54.41 | 149900 |
| 2025-10-28 | 36.32 | $54.69 | 132700 |
| 2025-10-27 | 35.30 | $54.63 | 131026 |
| 2025-10-24 | 34.30 | $54.57 | 92600 |
| 2025-10-23 | 33.38 | $54.59 | 90100 |
| 2025-10-22 | 32.29 | $54.67 | 214705 |
| 2025-10-21 | 31.02 | $54.61 | 89500 |
| 2025-10-20 | 29.70 | $54.56 | 73000 |
| 2025-10-17 | 28.46 | $54.49 | 86322 |
| 2025-10-16 | 27.24 | $54.62 | 107700 |
| 2025-10-15 | 25.96 | $54.41 | 111310 |
| 2025-10-14 | 24.91 | $54.33 | 68433 |
| 2025-10-13 | 24.01 | $54.22 | 63543 |
| 2025-10-10 | 23.35 | $54.19 | 66100 |
| 2025-10-09 | 22.68 | $54.04 | 113800 |
| 2025-10-08 | 22.41 | $54.08 | 92900 |
| 2025-10-07 | 21.82 | $53.95 | 50100 |
| 2025-10-06 | 21.50 | $53.95 | 41701 |
| 2025-10-03 | 21.16 | $54.08 | 90173 |
| 2025-10-02 | 20.61 | $54.07 | 113000 |
| 2025-10-01 | 20.06 | $54.03 | 101400 |
| 2025-09-30 | 19.57 | $53.96 | 102522 |
| 2025-09-29 | 19.13 | $53.99 | 92300 |
| 2025-09-26 | 18.69 | $53.85 | 89800 |
| 2025-09-25 | 18.47 | $53.78 | 62200 |
| 2025-09-24 | 18.58 | $53.85 | 109600 |
| 2025-09-23 | 18.21 | $53.90 | 519000 |
| 2025-09-22 | 17.77 | $53.87 | 68100 |
| 2025-09-19 | 17.38 | $53.90 | 81600 |
| 2025-09-18 | 16.86 | $53.92 | 107200 |
| 2025-09-17 | 16.31 | $53.99 | 84300 |
| 2025-09-16 | 15.35 | $53.95 | 107100 |
| 2025-09-15 | 14.61 | $53.95 | 61700 |
| 2025-09-12 | 13.84 | $53.90 | 94400 |
| 2025-09-11 | 13.18 | $54.01 | 83700 |
| 2025-09-10 | 12.33 | $53.95 | 87600 |
| 2025-09-09 | 11.60 | $53.87 | 63000 |
| 2025-09-08 | 11.07 | $53.92 | 77600 |
| 2025-09-05 | 10.42 | $53.55 | 90200 |
| 2025-09-04 | 9.94 | $53.53 | 95200 |
| 2025-09-03 | 10.08 | $53.37 | 97500 |
| 2025-09-02 | 10.58 | $53.22 | 61100 |
| 2025-08-29 | 10.53 | $53.49 | 90200 |
| 2025-08-28 | 10.83 | $53.49 | 57100 |
| 2025-08-27 | 11.22 | $53.42 | 104200 |
| 2025-08-26 | 11.80 | $53.38 | 115000 |
| 2025-08-25 | 12.41 | $53.42 | 555200 |
| 2025-08-22 | 12.99 | $53.51 | 85200 |
| 2025-08-21 | 13.47 | $53.33 | 79600 |
| 2025-08-20 | 14.11 | $53.51 | 81500 |
| 2025-08-19 | 14.44 | $53.42 | 86600 |
| 2025-08-18 | 15.06 | $53.38 | 108000 |
| 2025-08-15 | 15.71 | $53.37 | 102800 |
| 2025-08-14 | 16.42 | $53.62 | 79500 |
| 2025-08-13 | 16.39 | $53.70 | 112800 |
| 2025-08-12 | 16.13 | $53.51 | 77100 |
| 2025-08-11 | 16.34 | $53.60 | 83400 |
| 2025-08-08 | 16.37 | $53.58 | 305300 |
| 2025-08-07 | 16.25 | $53.66 | 125900 |
| 2025-08-06 | 15.75 | $53.63 | 107400 |
| 2025-08-05 | 15.27 | $53.67 | 85200 |
| 2025-08-04 | 14.42 | $53.69 | 77400 |
| 2025-08-01 | 13.57 | $53.54 | 70500 |
| 2025-07-31 | 12.92 | $53.38 | 44700 |
| 2025-07-30 | 12.63 | $53.31 | 52800 |
| 2025-07-29 | 12.45 | $53.38 | 118100 |
| 2025-07-28 | 12.26 | $53.29 | 87800 |
| 2025-07-25 | 12.22 | $53.22 | 86300 |
| 2025-07-24 | 12.52 | $53.13 | 385300 |
| 2025-07-23 | 12.96 | $53.20 | 50200 |
| 2025-07-22 | 13.10 | $53.42 | 52000 |
| 2025-07-21 | 12.65 | $53.31 | 69700 |
| 2025-07-18 | 12.47 | $53.10 | 60300 |
| 2025-07-17 | 12.85 | $53.08 | 104600 |
| 2025-07-16 | 13.31 | $53.08 | 227000 |
| 2025-07-15 | 13.79 | $52.99 | 88900 |
| 2025-07-14 | 14.44 | $53.06 | 82200 |
| 2025-07-11 | 14.98 | $53.07 | 87000 |
| 2025-07-10 | 15.34 | $53.20 | 78900 |
| 2025-07-09 | 15.69 | $53.30 | 66700 |
| 2025-07-08 | 15.71 | $53.17 | 70200 |
| 2025-07-07 | 15.91 | $53.33 | 92600 |
| 2025-07-03 | 15.60 | $53.45 | 95500 |
| 2025-07-02 | 15.10 | $53.28 | 80000 |
| 2025-07-01 | 14.83 | $53.45 | 112400 |
| 2025-06-30 | 14.14 | $53.36 | 209500 |
| 2025-06-27 | 13.74 | $53.36 | 100500 |
| 2025-06-26 | 13.74 | $53.36 | 142400 |
| 2025-06-25 | 13.68 | $53.31 | 115900 |
| 2025-06-24 | 13.70 | $53.26 | 80100 |
| 2025-06-23 | 13.61 | $53.27 | 94400 |
| 2025-06-20 | 13.45 | $53.15 | 90400 |
| 2025-06-18 | 13.59 | $53.16 | 178500 |
| 2025-06-17 | 13.71 | $53.12 | 181800 |
| 2025-06-16 | 14.07 | $53.08 | 83000 |
| 2025-06-13 | 14.45 | $53.07 | 55000 |
| 2025-06-12 | 14.96 | $53.26 | 113900 |
| 2025-06-11 | 14.98 | $53.14 | 121000 |
| 2025-06-10 | 15.24 | $53.13 | 74400 |
| 2025-06-09 | 15.57 | $52.99 | 99800 |
| 2025-06-06 | 16.17 | $52.96 | 118900 |
| 2025-06-05 | 16.66 | $52.95 | 92800 |
| 2025-06-04 | 17.18 | $53.28 | 192000 |
| 2025-06-03 | 17.58 | $53.07 | 156000 |
| 2025-06-02 | 18.23 | $52.94 | 79400 |
| 2025-05-30 | 18.93 | $53.02 | 113200 |
| 2025-05-29 | 19.86 | $52.97 | 162000 |
| 2025-05-28 | 20.84 | $52.80 | 244300 |
| 2025-05-27 | 21.55 | $52.97 | 82400 |
| 2025-05-23 | 22.36 | $52.64 | 95200 |
| 2025-05-22 | 22.52 | $52.41 | 109800 |
| 2025-05-21 | 22.27 | $52.24 | 70800 |
| 2025-05-20 | 21.97 | $52.63 | 99700 |
| 2025-05-19 | 22.08 | $52.73 | 98200 |
| 2025-05-16 | 22.30 | $52.66 | 91200 |
| 2025-05-15 | 22.80 | $52.65 | 55100 |
| 2025-05-14 | 22.85 | $52.42 | 64400 |
| 2025-05-13 | 22.50 | $52.51 | 48000 |
| 2025-05-12 | 22.41 | $52.47 | 48200 |
| 2025-05-09 | 22.14 | $52.66 | 56600 |
| 2025-05-08 | 22.23 | $52.61 | 432700 |
| 2025-05-07 | 22.32 | $52.89 | 68600 |
| 2025-05-06 | 22.75 | $52.76 | 65000 |
| 2025-05-05 | 22.71 | $52.70 | 54200 |
| 2025-05-02 | 22.75 | $52.70 | 68600 |
| 2025-05-01 | 22.82 | $52.87 | 129700 |
| 2025-04-30 | 23.08 | $52.94 | 97600 |
| 2025-04-29 | 23.43 | $52.85 | 66000 |
| 2025-04-28 | 23.65 | $52.79 | 49600 |
| 2025-04-25 | 23.88 | $52.88 | 63900 |
| 2025-04-24 | 24.22 | $52.90 | 59600 |
| 2025-04-23 | 24.57 | $52.62 | 42500 |
| 2025-04-22 | 24.53 | $52.76 | 107800 |
| 2025-04-21 | 24.49 | $52.46 | 48300 |
| 2025-04-17 | 23.97 | $52.62 | 89900 |
| 2025-04-16 | 23.52 | $52.59 | 58600 |
| 2025-04-15 | 22.81 | $52.27 | 65100 |
| 2025-04-14 | 21.71 | $52.32 | 97100 |
| 2025-04-11 | 20.41 | $51.97 | 73600 |
| 2025-04-10 | 19.44 | $52.50 | 120100 |
| 2025-04-09 | 18.41 | $51.94 | 87600 |
| 2025-04-08 | 17.33 | $52.02 | 81200 |
| 2025-04-07 | 17.14 | $51.84 | 96600 |
| 2025-04-04 | 16.97 | $52.50 | 160600 |
| 2025-04-03 | 17.60 | $52.53 | 143400 |
| 2025-04-02 | 18.48 | $52.26 | 75700 |
| 2025-04-01 | 18.82 | $52.44 | 78500 |
| 2025-03-31 | 19.54 | $52.25 | 78700 |
| 2025-03-28 | 20.18 | $52.30 | 104900 |
| 2025-03-27 | 20.43 | $51.91 | 80300 |
| 2025-03-26 | 19.92 | $51.97 | 49400 |
| 2025-03-25 | 19.41 | $51.95 | 73500 |
| 2025-03-24 | 18.87 | $52.12 | 68000 |
| 2025-03-21 | 18.40 | $52.10 | 91200 |
| 2025-03-20 | 18.10 | $52.18 | 74500 |
| 2025-03-19 | 17.78 | $52.14 | 123100 |
| 2025-03-18 | 17.40 | $52.03 | 90600 |
| 2025-03-17 | 16.91 | $52.10 | 96600 |
| 2025-03-14 | 16.51 | $51.86 | 56800 |
| 2025-03-13 | 15.63 | $51.82 | 81900 |
| 2025-03-12 | 14.70 | $52.02 | 55100 |
| 2025-03-11 | 13.84 | $51.57 | 81500 |
| 2025-03-10 | 12.93 | $52.13 | 125000 |
| 2025-03-07 | 12.56 | $51.94 | 89100 |
| 2025-03-06 | 12.00 | $51.99 | 184600 |
| 2025-03-05 | 11.20 | $52.05 | 119200 |
| 2025-03-04 | 10.71 | $52.46 | 104500 |
| 2025-03-03 | 10.83 | $52.81 | 108000 |
| 2025-02-28 | 11.10 | $52.96 | 212000 |
| 2025-02-27 | 11.44 | $52.68 | 94900 |
| 2025-02-26 | 11.82 | $52.84 | 111900 |
| 2025-02-25 | 12.42 | $52.76 | 96800 |
| 2025-02-24 | 12.90 | $52.62 | 81100 |
| 2025-02-21 | 13.05 | $52.61 | 121100 |
| 2025-02-20 | 13.22 | $52.40 | 78100 |
| 2025-02-19 | 13.02 | $52.30 | 77000 |
| 2025-02-18 | 12.68 | $52.46 | 63100 |
| 2025-02-14 | 12.73 | $52.69 | 60800 |
| 2025-02-13 | 13.36 | $52.76 | 91000 |
| 2025-02-12 | 14.01 | $52.48 | 77300 |
| 2025-02-11 | 14.29 | $52.80 | 77500 |
| 2025-02-10 | 15.02 | $52.80 | 97900 |
| 2025-02-07 | 15.46 | $52.80 | 108900 |
| 2025-02-06 | 16.00 | $52.90 | 68900 |
| 2025-02-05 | 16.18 | $52.86 | 136500 |
| 2025-02-04 | 16.46 | $52.75 | 73000 |
| 2025-02-03 | 17.10 | $52.78 | 86900 |
| 2025-01-31 | 17.67 | $52.58 | 113200 |
| 2025-01-30 | 18.38 | $52.53 | 106700 |
| 2025-01-29 | 18.97 | $52.37 | 127200 |
| 2025-01-28 | 19.16 | $52.35 | 75700 |
| 2025-01-27 | 19.25 | $52.34 | 41200 |
| 2025-01-24 | 19.94 | $52.24 | 72300 |
| 2025-01-23 | 20.33 | $52.22 | 77700 |
| 2025-01-22 | 20.82 | $52.29 | 103900 |
| 2025-01-21 | 21.55 | $52.34 | 96300 |
| 2025-01-17 | 22.33 | $52.19 | 109900 |
| 2025-01-16 | 22.77 | $52.05 | 93600 |
| 2025-01-15 | 22.91 | $52.01 | 151300 |
| 2025-01-14 | 22.86 | $51.58 | 118800 |
| 2025-01-13 | 21.89 | $51.70 | 76300 |
| 2025-01-10 | 20.98 | $51.70 | 48000 |
| 2025-01-08 | 20.07 | $51.99 | 127900 |
| 2025-01-07 | 19.39 | $52.11 | 103200 |
| 2025-01-06 | 18.94 | $52.20 | 84800 |
| 2025-01-03 | 18.57 | $52.31 | 124200 |
| 2025-01-02 | 18.40 | $52.36 | 70100 |
| 2024-12-31 | 18.33 | $52.32 | 95200 |
| 2024-12-30 | 18.25 | $52.38 | 99800 |
| 2024-12-27 | 18.17 | $52.25 | 97800 |
| 2024-12-26 | 17.68 | $52.47 | 62800 |
| 2024-12-24 | 17.27 | $52.38 | 29300 |
| 2024-12-23 | 16.75 | $52.41 | 102600 |
| 2024-12-20 | 16.33 | $52.47 | 145600 |
| 2024-12-19 | 15.79 | $52.32 | 124800 |
| 2024-12-18 | 14.74 | $52.40 | 72600 |
| 2024-12-17 | 13.79 | $52.57 | 120800 |
| 2024-12-16 | 13.02 | $53.50 | 89100 |
| 2024-12-13 | 13.60 | $53.52 | 80600 |
| 2024-12-12 | 14.26 | $53.56 | 61400 |
| 2024-12-11 | 14.72 | $53.83 | 67800 |
| 2024-12-10 | 14.54 | $53.87 | 77600 |
| 2024-12-09 | 14.52 | $53.83 | 55700 |
| 2024-12-06 | 14.44 | $53.91 | 63900 |
| 2024-12-05 | 14.30 | $53.78 | 54700 |
| 2024-12-04 | 14.42 | $53.85 | 48400 |
| 2024-12-03 | 14.55 | $53.68 | 77400 |
| 2024-12-02 | 14.68 | $53.78 | 55300 |
| 2024-11-29 | 14.82 | $53.65 | 37000 |
| 2024-11-27 | 15.60 | $53.37 | 72500 |
| 2024-11-26 | 15.93 | $53.19 | 116900 |
| 2024-11-25 | 15.81 | $53.24 | 56900 |
| 2024-11-22 | 15.79 | $53.00 | 62200 |
| 2024-11-21 | 15.13 | $52.83 | 63800 |
| 2024-11-20 | 14.09 | $52.81 | 50400 |
| 2024-11-19 | 12.97 | $52.88 | 44800 |
| 2024-11-18 | 11.99 | $53.76 | 56000 |
| 2024-11-15 | 12.35 | $53.81 | 40900 |
| 2024-11-14 | 12.86 | $53.72 | 94000 |
| 2024-11-13 | 13.50 | $53.64 | 93500 |
| 2024-11-12 | 13.94 | $53.60 | 73900 |
| 2024-11-11 | 14.34 | $53.79 | 26100 |
| 2024-11-08 | 14.83 | $53.81 | 32300 |
| 2024-11-07 | 15.47 | $53.58 | 27400 |
| 2024-11-06 | 15.78 | $53.53 | 51000 |
| 2024-11-05 | 16.07 | $53.63 | 36500 |
| 2024-11-04 | 16.65 | $53.66 | 84400 |
| 2024-11-01 | 17.26 | $53.54 | 48900 |
| 2024-10-31 | 17.42 | $53.56 | 38700 |
| 2024-10-30 | 17.43 | $53.52 | 49200 |
| 2024-10-29 | 17.76 | $53.77 | 54800 |
| 2024-10-28 | 18.50 | $53.90 | 55000 |
| 2024-10-25 | 19.35 | $53.69 | 57100 |
| 2024-10-24 | 20.24 | $53.89 | 44200 |
| 2024-10-23 | 20.87 | $53.74 | 31300 |
| 2024-10-22 | 21.91 | $53.82 | 24700 |
| 2024-10-21 | 23.04 | $53.81 | 54800 |
| 2024-10-18 | 23.99 | $54.15 | 56700 |
| 2024-10-17 | 24.08 | $54.03 | 79500 |
| 2024-10-16 | 24.29 | $54.12 | 70600 |
| 2024-10-15 | 24.17 | $53.90 | 490200 |
| 2024-10-14 | 24.34 | $53.77 | 64700 |
| 2024-10-11 | 25.05 | $53.79 | 318700 |
| 2024-10-10 | 25.80 | $53.79 | 51300 |
| 2024-10-09 | 26.58 | $53.71 | 54100 |
| 2024-10-08 | 27.81 | $53.79 | 52900 |
| 2024-10-07 | 29.12 | $53.78 | 51900 |
| 2024-10-04 | 30.31 | $53.85 | 44200 |
| 2024-10-03 | 31.56 | $54.09 | 29000 |
| 2024-10-02 | 31.86 | $54.24 | 39200 |
| 2024-10-01 | 31.76 | $54.31 | 40200 |
| 2024-09-30 | 31.03 | $54.11 | 33600 |
| 2024-09-27 | 30.82 | $54.14 | 43200 |
| 2024-09-26 | 30.63 | $53.97 | 34200 |
| 2024-09-25 | 30.62 | $54.03 | 71600 |
| 2024-09-24 | 30.44 | $54.25 | 107000 |
| 2024-09-23 | 30.24 | $54.04 | 16900 |
| 2024-09-20 | 30.61 | $54.03 | 16000 |
| 2024-09-19 | 30.57 | $54.08 | 15600 |
| 2024-09-18 | 30.30 | $54.12 | 21600 |
| 2024-09-17 | 30.01 | $54.26 | 56300 |
| 2024-09-16 | 28.97 | $54.32 | 32900 |
| 2024-09-13 | 27.82 | $54.22 | 46200 |
| 2024-09-12 | 26.83 | $54.11 | 25400 |
| 2024-09-11 | 25.91 | $54.18 | 43800 |
| 2024-09-10 | 24.94 | $54.13 | 35300 |
| 2024-09-09 | 24.12 | $54.00 | 24200 |
| 2024-09-06 | 23.47 | $53.90 | 31000 |
| 2024-09-05 | 22.78 | $53.90 | 33900 |
| 2024-09-04 | 22.34 | $53.87 | 33800 |
| 2024-09-03 | 21.94 | $53.72 | 80500 |
| 2024-08-30 | 21.56 | $53.65 | 100100 |
| 2024-08-29 | 21.22 | $53.60 | 41700 |
| 2024-08-28 | 21.30 | $53.58 | 47300 |
| 2024-08-27 | 21.32 | $53.60 | 46300 |
| 2024-08-26 | 21.38 | $53.73 | 52100 |
| 2024-08-23 | 20.89 | $53.76 | 32800 |
| 2024-08-22 | 20.37 | $53.67 | 29700 |
| 2024-08-21 | 19.98 | $53.79 | 60000 |
| 2024-08-20 | 19.32 | $53.70 | 62100 |
| 2024-08-19 | 18.89 | $53.65 | 39700 |
| 2024-08-16 | 18.55 | $53.69 | 28800 |
| 2024-08-15 | 18.20 | $53.54 | 55200 |
| 2024-08-14 | 17.82 | $53.79 | 35800 |
| 2024-08-13 | 17.00 | $53.66 | 41200 |
| 2024-08-12 | 16.38 | $53.52 | 34600 |
| 2024-08-09 | 15.96 | $53.51 | 46200 |
| 2024-08-08 | 15.34 | $53.36 | 83600 |
| 2024-08-07 | 14.97 | $53.24 | 56500 |
| 2024-08-06 | 14.58 | $53.46 | 322300 |
| 2024-08-05 | 13.41 | $53.68 | 56400 |
| 2024-08-02 | 12.04 | $53.66 | 32800 |
| 2024-08-01 | 10.77 | $53.40 | 16400 |
| 2024-07-31 | 9.58 | $53.33 | 30500 |
| 2024-07-30 | 8.45 | $53.06 | 51100 |
| 2024-07-29 | 8.03 | $52.99 | 27200 |
| 2024-07-26 | 7.72 | $52.84 | 42800 |
| 2024-07-25 | 7.63 | $52.74 | 88500 |
| 2024-07-24 | 7.65 | $52.66 | 88000 |
| 2024-07-23 | 7.96 | $52.77 | 24800 |
| 2024-07-22 | 8.19 | $52.60 | 73000 |
| 2024-07-19 | 8.49 | $52.68 | 34100 |
| 2024-07-18 | 8.79 | $52.78 | 91600 |
| 2024-07-17 | 8.85 | $52.82 | 47600 |
| 2024-07-16 | 9.01 | $52.85 | 44500 |
| 2024-07-15 | 9.26 | $52.99 | 46500 |
| 2024-07-12 | 8.97 | $52.97 | 153100 |
| 2024-07-11 | 8.82 | $53.02 | 29100 |
| 2024-07-10 | 8.55 | $52.84 | 32900 |
| 2024-07-09 | 8.62 | $52.76 | 47800 |
| 2024-07-08 | 8.87 | $52.83 | 27300 |
| 2024-07-05 | 8.81 | $52.67 | 22100 |
| 2024-07-03 | 8.85 | $52.70 | 26700 |
| 2024-07-02 | 9.02 | $52.51 | 17600 |
| 2024-07-01 | 9.42 | $52.37 | 29700 |
| 2024-06-28 | 9.60 | $52.53 | 19800 |
| 2024-06-27 | 10.06 | $52.69 | 48600 |
| 2024-06-26 | 10.24 | $52.59 | 42400 |
| 2024-06-25 | 10.70 | $52.77 | 31000 |
| 2024-06-24 | 10.76 | $52.83 | 28600 |
| 2024-06-21 | 10.83 | $52.73 | 13700 |
| 2024-06-20 | 11.04 | $52.75 | 19800 |
| 2024-06-18 | 11.32 | $52.80 | 20000 |
| 2024-06-17 | 11.42 | $52.65 | 33200 |
| 2024-06-14 | 11.77 | $52.81 | 36400 |
| 2024-06-13 | 11.78 | $52.66 | 7500 |
| 2024-06-12 | 12.08 | $52.55 | 14600 |
| 2024-06-11 | 12.55 | $52.23 | 64100 |
| 2024-06-10 | 12.67 | $52.18 | 20400 |
| 2024-06-07 | 12.61 | $52.38 | 14400 |
| 2024-06-06 | 12.92 | $52.59 | 170900 |
| 2024-06-05 | 13.23 | $52.66 | 32900 |
| 2024-06-04 | 13.76 | $52.60 | 20800 |
| 2024-06-03 | 14.19 | $52.38 | 18400 |
| 2024-05-31 | 14.82 | $52.26 | 8400 |
| 2024-05-30 | 15.01 | $52.11 | 29500 |
| 2024-05-29 | 15.17 | $51.97 | 27300 |
| 2024-05-28 | 14.98 | $52.26 | 18300 |
| 2024-05-24 | 15.37 | $52.38 | 12200 |
| 2024-05-23 | 15.97 | $52.33 | 20100 |
| 2024-05-22 | 16.61 | $52.42 | 39000 |
| 2024-05-21 | 17.42 | $52.59 | 36900 |
| 2024-05-20 | 17.98 | $52.50 | 94100 |
| 2024-05-17 | 18.74 | $52.51 | 17100 |
| 2024-05-16 | 19.38 | $52.71 | 29000 |
| 2024-05-15 | 19.56 | $52.77 | 17000 |
| 2024-05-14 | 19.81 | $52.41 | 23800 |
| 2024-05-13 | 20.63 | $52.45 | 35700 |
| 2024-05-10 | 21.57 | $52.46 | 35200 |
| 2024-05-09 | 22.32 | $52.53 | 15700 |
| 2024-05-08 | 23.06 | $52.56 | 19100 |
| 2024-05-07 | 23.61 | $52.61 | 289700 |
| 2024-05-06 | 24.07 | $52.49 | 22200 |
| 2024-05-03 | 24.86 | $52.43 | 21900 |
| 2024-05-02 | 25.73 | $52.28 | 37700 |
| 2024-05-01 | 26.98 | $52.03 | 46700 |
| 2024-04-30 | 28.30 | $52.04 | 35500 |
| 2024-04-29 | 29.60 | $52.11 | 43000 |
| 2024-04-26 | 31.09 | $52.00 | 302100 |
| 2024-04-25 | 32.72 | $51.96 | 24300 |
| 2024-04-24 | 34.14 | $52.03 | 15100 |
| 2024-04-23 | 35.89 | $52.31 | 28800 |
| 2024-04-22 | 37.34 | $52.33 | 15900 |
| 2024-04-19 | 38.94 | $52.28 | 818700 |
| 2024-04-18 | 40.63 | $52.15 | 422100 |
| 2024-04-17 | 42.60 | $52.25 | 59500 |
| 2024-04-16 | 44.55 | $52.16 | 72100 |
| 2024-04-15 | 46.70 | $52.42 | 25200 |
| 2024-04-12 | 48.42 | $52.68 | 35100 |
| 2024-04-11 | 49.74 | $52.53 | 14200 |
| 2024-04-10 | 51.35 | $52.62 | 20500 |
| 2024-04-09 | 52.70 | $52.90 | 30000 |
| 2024-04-08 | 53.56 | $52.73 | 33300 |
| 2024-04-05 | 54.65 | $52.75 | 11500 |
| 2024-04-04 | 55.72 | $53.00 | 59200 |
| 2024-04-03 | 56.37 | $52.81 | 48500 |
| 2024-04-02 | 57.28 | $52.71 | 28100 |
| 2024-04-01 | 58.33 | $52.83 | 27000 |
| 2024-03-28 | 59.10 | $53.01 | 126800 |
| 2024-03-27 | 59.43 | $53.01 | 32700 |
| 2024-03-26 | 59.79 | $52.87 | 34600 |
| 2024-03-25 | 60.36 | $52.81 | 52400 |
| 2024-03-22 | 60.97 | $52.90 | 316500 |
| 2024-03-21 | 61.43 | $52.76 | 18500 |
| 2024-03-20 | 61.96 | $52.74 | 30900 |
| 2024-03-19 | 62.63 | $52.63 | 22100 |
| 2024-03-18 | 63.42 | $52.68 | 16500 |
| 2024-03-15 | 64.15 | $52.69 | 75800 |
| 2024-03-14 | 64.93 | $52.69 | 45900 |
| 2024-03-13 | 65.75 | $52.92 | 79100 |
| 2024-03-12 | 66.10 | $52.94 | 43800 |
| 2024-03-11 | 66.51 | $52.84 | 57800 |
| 2024-03-08 | 66.94 | $53.02 | 100800 |
| 2024-03-07 | 67.04 | $52.96 | 182200 |
| 2024-03-06 | 67.26 | $52.87 | 94300 |
| 2024-03-05 | 67.59 | $52.79 | 66500 |
| 2024-03-04 | 67.98 | $52.59 | 34500 |
| 2024-03-01 | 68.49 | $52.61 | 43900 |
| 2024-02-29 | 69.02 | $52.53 | 56200 |
| 2024-02-28 | 69.62 | $52.35 | 75200 |
| 2024-02-27 | 70.27 | $52.43 | 41000 |
| 2024-02-26 | 70.90 | $52.51 | 70500 |
| 2024-02-23 | 71.39 | $52.63 | 20500 |
| 2024-02-22 | 71.82 | $52.43 | 21600 |
| 2024-02-21 | 72.31 | $52.29 | 27800 |
| 2024-02-20 | 72.88 | $52.44 | 22300 |
| 2024-02-16 | 73.32 | $52.36 | 35600 |
| 2024-02-15 | 73.80 | $52.49 | 107600 |
| 2024-02-14 | 74.13 | $52.40 | 51300 |
| 2024-02-13 | 74.51 | $52.12 | 20200 |
| 2024-02-12 | 74.94 | $52.36 | 15100 |
| 2024-02-09 | 75.09 | $52.33 | 32200 |
| 2024-02-08 | 75.29 | $52.36 | 88500 |
| 2024-02-07 | 75.39 | $52.39 | 53100 |
| 2024-02-06 | 75.42 | $52.45 | 39500 |
| 2024-02-05 | 75.46 | $52.32 | 50900 |
| 2024-02-02 | 75.52 | $52.51 | 67000 |
| 2024-02-01 | 75.37 | $52.81 | 49100 |
| 2024-01-31 | 74.95 | $52.63 | 45000 |
| 2024-01-30 | 74.53 | $52.46 | 45300 |
| 2024-01-29 | 74.10 | $52.48 | 83100 |
| 2024-01-26 | 73.65 | $52.17 | 159000 |
| 2024-01-25 | 73.19 | $52.28 | 83600 |
| 2024-01-24 | 72.65 | $52.04 | 79300 |
| 2024-01-23 | 72.09 | $52.03 | 273000 |
| 2024-01-22 | 71.50 | $52.19 | 106800 |
| 2024-01-19 | 70.78 | $52.08 | 47400 |
| 2024-01-18 | 70.03 | $52.10 | 97100 |
| 2024-01-17 | 69.24 | $52.06 | 23200 |
| 2024-01-16 | 68.42 | $52.31 | 38100 |
| 2024-01-12 | 67.40 | $52.55 | 31200 |
| 2024-01-11 | 66.18 | $52.49 | 23500 |
| 2024-01-10 | 64.90 | $52.26 | 39500 |
| 2024-01-09 | 63.56 | $52.34 | 119000 |
| 2024-01-08 | 62.15 | $52.38 | 41200 |
| 2024-01-05 | 60.66 | $52.29 | 42900 |
| 2024-01-04 | 59.10 | $52.33 | 167300 |
| 2024-01-03 | 57.41 | $52.65 | 128900 |
| 2024-01-02 | 55.57 | $52.58 | 57800 |
| 2023-12-29 | 53.59 | $52.78 | 163500 |
| 2023-12-28 | 51.42 | $52.89 | 9900 |
| 2023-12-27 | 49.14 | $53.05 | 29300 |
| 2023-12-26 | 46.71 | $52.74 | 9700 |
| 2023-12-22 | 44.15 | $52.77 | 36100 |
| 2023-12-21 | 41.46 | $52.76 | 11500 |
| 2023-12-20 | 38.61 | $52.81 | 20200 |
| 2023-12-19 | 35.62 | $52.56 | 21100 |
| 2023-12-18 | 32.47 | $52.58 | 104800 |
| 2023-12-15 | 29.15 | $52.62 | 21000 |
| 2023-12-14 | 25.63 | $52.50 | 17700 |
| 2023-12-13 | 21.93 | $52.39 | 10500 |
| 2023-12-12 | 18.03 | $51.96 | 8300 |
| 2023-12-11 | 13.93 | $51.81 | 17300 |
| 2023-12-08 | 9.62 | $51.66 | 28300 |
| 2023-12-07 | 5.08 | $52.01 | 5100 |
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