Is Eaton Vance Intermediate Municipal Income ETF (EVIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Intermediate Municipal Income ETF (EVIM) research center and poll results.
AMEX : EVIM
Eaton Vance Intermediate Municipal Income ETF — Technical Indicators
$52.34 USD
$0.02 (0.04%)
- Volume
- 41.81K
- Average Volume
- 31.62K
- Market Capitalization
- $109.88M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.21
- Year Low
- $51.02
- 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
53.04
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.47
Average
52.43
Maximum
53.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.04 | $52.34 | 41814 |
| 2026-07-23 | 53.10 | $52.32 | 61200 |
| 2026-07-22 | 53.14 | $52.65 | 14811 |
| 2026-07-21 | 53.17 | $52.79 | 9200 |
| 2026-07-20 | 53.20 | $52.85 | 14300 |
| 2026-07-17 | 53.22 | $52.95 | 12903 |
| 2026-07-16 | 53.23 | $52.96 | 26200 |
| 2026-07-15 | 53.24 | $53.09 | 43900 |
| 2026-07-14 | 53.24 | $53.12 | 43100 |
| 2026-07-13 | 53.23 | $53.09 | 19600 |
| 2026-07-10 | 53.23 | $53.16 | 68900 |
| 2026-07-09 | 53.23 | $53.09 | 6000 |
| 2026-07-08 | 53.22 | $53.10 | 45401 |
| 2026-07-07 | 53.22 | $53.31 | 39038 |
| 2026-07-06 | 53.21 | $53.34 | 69200 |
| 2026-07-02 | 53.20 | $53.36 | 48334 |
| 2026-07-01 | 53.18 | $53.28 | 28600 |
| 2026-06-30 | 53.17 | $53.27 | 8432 |
| 2026-06-29 | 53.15 | $53.42 | 43700 |
| 2026-06-26 | 53.12 | $53.37 | 6812 |
| 2026-06-25 | 53.10 | $53.38 | 36531 |
| 2026-06-24 | 53.08 | $53.31 | 15600 |
| 2026-06-23 | 53.06 | $53.24 | 32600 |
| 2026-06-22 | 53.02 | $53.27 | 51600 |
| 2026-06-18 | 52.99 | $53.27 | 11200 |
| 2026-06-17 | 52.96 | $53.10 | 50300 |
| 2026-06-16 | 52.93 | $53.13 | 15900 |
| 2026-06-15 | 52.90 | $53.10 | 5118 |
| 2026-06-12 | 52.88 | $53.04 | 8000 |
| 2026-06-11 | 52.87 | $53.11 | 5800 |
| 2026-06-10 | 52.86 | $53.01 | 13500 |
| 2026-06-09 | 52.86 | $53.08 | 15800 |
| 2026-06-08 | 52.85 | $53.06 | 15300 |
| 2026-06-05 | 52.85 | $53.08 | 57031 |
| 2026-06-04 | 52.85 | $53.03 | 27725 |
| 2026-06-03 | 52.85 | $53.06 | 24200 |
| 2026-06-02 | 52.84 | $52.98 | 7412 |
| 2026-06-01 | 52.83 | $52.95 | 13200 |
| 2026-05-29 | 52.82 | $52.92 | 26036 |
| 2026-05-28 | 52.82 | $52.93 | 17200 |
| 2026-05-27 | 52.82 | $52.86 | 9646 |
| 2026-05-26 | 52.83 | $52.89 | 44600 |
| 2026-05-22 | 52.85 | $52.62 | 38900 |
| 2026-05-21 | 52.87 | $52.59 | 72500 |
| 2026-05-20 | 52.90 | $52.58 | 16621 |
| 2026-05-19 | 52.93 | $52.54 | 33622 |
| 2026-05-18 | 52.96 | $52.66 | 91718 |
| 2026-05-15 | 52.98 | $52.65 | 21000 |
| 2026-05-14 | 53.00 | $52.87 | 14000 |
| 2026-05-13 | 53.01 | $52.87 | 29906 |
| 2026-05-12 | 53.01 | $52.93 | 28900 |
| 2026-05-11 | 53.02 | $53.00 | 240500 |
| 2026-05-08 | 53.02 | $53.03 | 36201 |
| 2026-05-07 | 53.01 | $52.99 | 13600 |
| 2026-05-06 | 53.01 | $53.00 | 14621 |
| 2026-05-05 | 53.01 | $52.89 | 31800 |
| 2026-05-04 | 53.00 | $52.83 | 13507 |
| 2026-05-01 | 52.99 | $52.83 | 11214 |
| 2026-04-30 | 52.98 | $52.79 | 38849 |
| 2026-04-29 | 52.98 | $52.97 | 32500 |
| 2026-04-28 | 52.95 | $53.13 | 42700 |
| 2026-04-27 | 52.92 | $53.15 | 5826 |
| 2026-04-24 | 52.89 | $53.17 | 18600 |
| 2026-04-23 | 52.85 | $53.13 | 9600 |
| 2026-04-22 | 52.82 | $53.14 | 16947 |
| 2026-04-21 | 52.79 | $53.11 | 16600 |
| 2026-04-20 | 52.77 | $53.13 | 5266 |
| 2026-04-17 | 52.75 | $53.13 | 18503 |
| 2026-04-16 | 52.75 | $52.97 | 10002 |
| 2026-04-15 | 52.76 | $52.96 | 16300 |
| 2026-04-14 | 52.77 | $52.98 | 20800 |
| 2026-04-13 | 52.78 | $52.98 | 93100 |
| 2026-04-10 | 52.79 | $52.94 | 11900 |
| 2026-04-09 | 52.80 | $52.98 | 17900 |
| 2026-04-08 | 52.81 | $52.89 | 35500 |
| 2026-04-07 | 52.84 | $52.75 | 27739 |
| 2026-04-06 | 52.88 | $52.69 | 21500 |
| 2026-04-02 | 52.92 | $52.69 | 24700 |
| 2026-04-01 | 52.96 | $52.61 | 32525 |
| 2026-03-31 | 53.02 | $52.55 | 46547 |
| 2026-03-30 | 53.07 | $52.50 | 27900 |
| 2026-03-27 | 53.14 | $52.47 | 59600 |
| 2026-03-26 | 53.22 | $52.47 | 40700 |
| 2026-03-25 | 53.31 | $52.51 | 27917 |
| 2026-03-24 | 53.39 | $52.41 | 13706 |
| 2026-03-23 | 53.47 | $52.78 | 30000 |
| 2026-03-20 | 53.54 | $52.67 | 15644 |
| 2026-03-19 | 53.61 | $53.11 | 21518 |
| 2026-03-18 | 53.65 | $53.20 | 37100 |
| 2026-03-17 | 53.69 | $53.23 | 112500 |
| 2026-03-16 | 53.73 | $53.18 | 23449 |
| 2026-03-13 | 53.77 | $53.16 | 14335 |
| 2026-03-12 | 53.80 | $53.11 | 45900 |
| 2026-03-11 | 53.84 | $53.28 | 25931 |
| 2026-03-10 | 53.86 | $53.46 | 8300 |
| 2026-03-09 | 53.88 | $53.54 | 45000 |
| 2026-03-06 | 53.88 | $53.49 | 15900 |
| 2026-03-05 | 53.89 | $53.56 | 10711 |
| 2026-03-04 | 53.89 | $53.65 | 25400 |
| 2026-03-03 | 53.88 | $53.63 | 37115 |
| 2026-03-02 | 53.88 | $53.92 | 33600 |
| 2026-02-27 | 53.85 | $54.06 | 12400 |
| 2026-02-26 | 53.83 | $54.19 | 3200 |
| 2026-02-25 | 53.79 | $54.14 | 25229 |
| 2026-02-24 | 53.76 | $54.13 | 26814 |
| 2026-02-23 | 53.73 | $54.07 | 15400 |
| 2026-02-20 | 53.69 | $54.04 | 29706 |
| 2026-02-19 | 53.66 | $53.98 | 20026 |
| 2026-02-18 | 53.63 | $53.98 | 17600 |
| 2026-02-17 | 53.60 | $53.99 | 42741 |
| 2026-02-13 | 53.57 | $53.95 | 9700 |
| 2026-02-12 | 53.55 | $53.86 | 8140 |
| 2026-02-11 | 53.53 | $53.82 | 34334 |
| 2026-02-10 | 53.50 | $53.82 | 16700 |
| 2026-02-09 | 53.48 | $53.73 | 14621 |
| 2026-02-06 | 53.47 | $53.65 | 84047 |
| 2026-02-05 | 53.45 | $53.63 | 222300 |
| 2026-02-04 | 53.44 | $53.57 | 55862 |
| 2026-02-03 | 53.42 | $53.51 | 24347 |
| 2026-02-02 | 53.40 | $53.48 | 21019 |
| 2026-01-30 | 53.38 | $53.46 | 33700 |
| 2026-01-29 | 53.36 | $53.53 | 106600 |
| 2026-01-28 | 53.33 | $53.53 | 17100 |
| 2026-01-27 | 53.31 | $53.49 | 29622 |
| 2026-01-26 | 53.28 | $53.43 | 11504 |
| 2026-01-23 | 53.26 | $53.42 | 20821 |
| 2026-01-22 | 53.24 | $53.37 | 9100 |
| 2026-01-21 | 53.23 | $53.38 | 11700 |
| 2026-01-20 | 53.21 | $53.32 | 28712 |
| 2026-01-16 | 53.20 | $53.43 | 10900 |
| 2026-01-15 | 53.18 | $53.48 | 8700 |
| 2026-01-14 | 53.16 | $53.46 | 21000 |
| 2026-01-13 | 53.14 | $53.39 | 9309 |
| 2026-01-12 | 53.12 | $53.37 | 22932 |
| 2026-01-09 | 53.10 | $53.41 | 20741 |
| 2026-01-08 | 53.08 | $53.35 | 24542 |
| 2026-01-07 | 53.05 | $53.36 | 8500 |
| 2026-01-06 | 53.03 | $53.18 | 12800 |
| 2026-01-05 | 53.02 | $53.13 | 28800 |
| 2026-01-02 | 53.01 | $53.03 | 16500 |
| 2025-12-31 | 53.01 | $53.07 | 15810 |
| 2025-12-30 | 53.00 | $53.04 | 14800 |
| 2025-12-29 | 53.00 | $53.04 | 19500 |
| 2025-12-26 | 53.00 | $52.99 | 3800 |
| 2025-12-24 | 53.01 | $53.04 | 8529 |
| 2025-12-23 | 53.01 | $52.98 | 44440 |
| 2025-12-22 | 53.03 | $53.10 | 118521 |
| 2025-12-19 | 53.03 | $53.10 | 33715 |
| 2025-12-18 | 53.02 | $53.09 | 23802 |
| 2025-12-17 | 53.02 | $53.08 | 19600 |
| 2025-12-16 | 53.03 | $53.03 | 15100 |
| 2025-12-15 | 53.03 | $52.99 | 20922 |
| 2025-12-12 | 53.03 | $52.98 | 10705 |
| 2025-12-11 | 53.03 | $52.98 | 39303 |
| 2025-12-10 | 53.04 | $52.95 | 26600 |
| 2025-12-09 | 53.05 | $52.90 | 23000 |
| 2025-12-08 | 53.06 | $52.93 | 48633 |
| 2025-12-05 | 53.07 | $52.94 | 54300 |
| 2025-12-04 | 53.08 | $52.99 | 16800 |
| 2025-12-03 | 53.07 | $52.95 | 122600 |
| 2025-12-02 | 53.08 | $52.95 | 14600 |
| 2025-12-01 | 53.08 | $52.94 | 19400 |
| 2025-11-28 | 53.09 | $53.02 | 3500 |
| 2025-11-26 | 53.09 | $53.22 | 14422 |
| 2025-11-25 | 53.09 | $53.17 | 17302 |
| 2025-11-24 | 53.09 | $53.19 | 16746 |
| 2025-11-21 | 53.10 | $53.11 | 53438 |
| 2025-11-20 | 53.11 | $53.08 | 5035 |
| 2025-11-19 | 53.11 | $53.06 | 43800 |
| 2025-11-18 | 53.12 | $53.12 | 34000 |
| 2025-11-17 | 53.12 | $53.06 | 14924 |
| 2025-11-14 | 53.13 | $53.01 | 23808 |
| 2025-11-13 | 53.13 | $53.08 | 7800 |
| 2025-11-12 | 53.13 | $53.14 | 4107 |
| 2025-11-11 | 53.11 | $53.22 | 3100 |
| 2025-11-10 | 53.09 | $53.09 | 7927 |
| 2025-11-07 | 53.08 | $53.06 | 11431 |
| 2025-11-06 | 53.07 | $53.06 | 26515 |
| 2025-11-05 | 53.05 | $52.95 | 23026 |
| 2025-11-04 | 53.03 | $53.06 | 25709 |
| 2025-11-03 | 53.01 | $52.96 | 15207 |
| 2025-10-31 | 52.98 | $53.05 | 4246 |
| 2025-10-30 | 52.96 | $53.17 | 7000 |
| 2025-10-29 | 52.93 | $53.17 | 19900 |
| 2025-10-28 | 52.89 | $53.25 | 12134 |
| 2025-10-27 | 52.86 | $53.25 | 19103 |
| 2025-10-24 | 52.82 | $53.27 | 43500 |
| 2025-10-23 | 52.79 | $53.21 | 17700 |
| 2025-10-22 | 52.75 | $53.22 | 16800 |
| 2025-10-21 | 52.72 | $53.17 | 11516 |
| 2025-10-20 | 52.69 | $53.11 | 4200 |
| 2025-10-17 | 52.67 | $53.07 | 4042 |
| 2025-10-16 | 52.65 | $53.02 | 10500 |
| 2025-10-15 | 52.64 | $52.89 | 13300 |
| 2025-10-14 | 52.63 | $52.85 | 22000 |
| 2025-10-13 | 52.62 | $52.83 | 11710 |
| 2025-10-10 | 52.61 | $52.76 | 19900 |
| 2025-10-09 | 52.60 | $52.65 | 10032 |
| 2025-10-08 | 52.60 | $52.63 | 10300 |
| 2025-10-07 | 52.59 | $52.58 | 13236 |
| 2025-10-06 | 52.57 | $52.54 | 11200 |
| 2025-10-03 | 52.56 | $52.54 | 21800 |
| 2025-10-02 | 52.53 | $52.52 | 15402 |
| 2025-10-01 | 52.49 | $52.53 | 12400 |
| 2025-09-30 | 52.44 | $52.49 | 30718 |
| 2025-09-29 | 52.38 | $52.58 | 37814 |
| 2025-09-26 | 52.32 | $52.51 | 13122 |
| 2025-09-25 | 52.28 | $52.49 | 5000 |
| 2025-09-24 | 52.23 | $52.59 | 10045 |
| 2025-09-23 | 52.18 | $52.64 | 5522 |
| 2025-09-22 | 52.12 | $52.76 | 14423 |
| 2025-09-19 | 52.06 | $52.67 | 27749 |
| 2025-09-18 | 52.00 | $52.67 | 13500 |
| 2025-09-17 | 51.93 | $52.72 | 22426 |
| 2025-09-16 | 51.87 | $52.72 | 11100 |
| 2025-09-15 | 51.80 | $52.67 | 11300 |
| 2025-09-12 | 51.74 | $52.57 | 27100 |
| 2025-09-11 | 51.69 | $52.56 | 25520 |
| 2025-09-10 | 51.63 | $52.40 | 5846 |
| 2025-09-09 | 51.58 | $52.22 | 7312 |
| 2025-09-08 | 51.56 | $52.31 | 28800 |
| 2025-09-05 | 51.51 | $51.99 | 14138 |
| 2025-09-04 | 51.48 | $51.63 | 14315 |
| 2025-09-03 | 51.47 | $51.52 | 6300 |
| 2025-09-02 | 51.47 | $51.36 | 7805 |
| 2025-08-29 | 51.47 | $51.42 | 4546 |
| 2025-08-28 | 51.47 | $51.60 | 16437 |
| 2025-08-27 | 51.44 | $51.58 | 7142 |
| 2025-08-26 | 51.42 | $51.54 | 9400 |
| 2025-08-25 | 51.40 | $51.52 | 18600 |
| 2025-08-22 | 51.39 | $51.54 | 14124 |
| 2025-08-21 | 51.37 | $51.36 | 4401 |
| 2025-08-20 | 51.36 | $51.44 | 2000 |
| 2025-08-19 | 51.34 | $51.42 | 4647 |
| 2025-08-18 | 51.32 | $51.41 | 501 |
| 2025-08-15 | 51.31 | $51.43 | 5600 |
| 2025-08-14 | 51.29 | $51.45 | 17500 |
| 2025-08-13 | 51.27 | $51.48 | 1803 |
| 2025-08-12 | 51.25 | $51.47 | 8809 |
| 2025-08-11 | 51.24 | $51.69 | 11800 |
| 2025-08-08 | 51.23 | $51.36 | 3100 |
| 2025-08-07 | 51.22 | $51.41 | 17000 |
| 2025-08-06 | 51.23 | $51.40 | 13209 |
| 2025-08-05 | 51.23 | $51.47 | 7226 |
| 2025-08-04 | 51.22 | $51.39 | 6500 |
| 2025-08-01 | 51.23 | $51.37 | 4247 |
| 2025-07-31 | 51.23 | $51.04 | 5800 |
| 2025-07-30 | 51.25 | $51.13 | 6709 |
| 2025-07-29 | 51.26 | $51.23 | 8000 |
| 2025-07-28 | 51.27 | $51.31 | 8939 |
| 2025-07-25 | 51.28 | $51.12 | 8800 |
| 2025-07-24 | 51.29 | $51.10 | 2036 |
| 2025-07-23 | 51.30 | $51.10 | 17500 |
| 2025-07-22 | 51.32 | $51.11 | 7908 |
| 2025-07-21 | 51.32 | $51.12 | 9705 |
| 2025-07-18 | 51.34 | $51.05 | 11215 |
| 2025-07-17 | 51.35 | $51.09 | 19622 |
| 2025-07-16 | 51.36 | $51.12 | 15201 |
| 2025-07-15 | 51.36 | $51.24 | 13933 |
| 2025-07-14 | 51.35 | $51.34 | 3437 |
| 2025-07-11 | 51.34 | $51.34 | 16200 |
| 2025-07-10 | 51.33 | $51.45 | 4829 |
| 2025-07-09 | 51.31 | $51.44 | 7400 |
| 2025-07-08 | 51.28 | $51.39 | 13620 |
| 2025-07-07 | 51.26 | $51.43 | 51300 |
| 2025-07-03 | 51.24 | $51.42 | 36400 |
| 2025-07-02 | 51.22 | $51.41 | 24515 |
| 2025-07-01 | 51.19 | $51.38 | 18100 |
| 2025-06-30 | 51.17 | $51.34 | 9435 |
| 2025-06-27 | 51.16 | $51.54 | 20233 |
| 2025-06-26 | 51.14 | $51.43 | 12700 |
| 2025-06-25 | 51.13 | $51.34 | 14500 |
| 2025-06-24 | 51.12 | $51.32 | 25023 |
| 2025-06-23 | 51.11 | $51.30 | 448 |
| 2025-06-20 | 51.10 | $51.39 | 2900 |
| 2025-06-18 | 51.08 | $51.30 | 13300 |
| 2025-06-17 | 51.07 | $51.23 | 11200 |
| 2025-06-16 | 51.07 | $51.13 | 4300 |
| 2025-06-13 | 51.08 | $51.09 | 18127 |
| 2025-06-12 | 51.09 | $51.20 | 6603 |
| 2025-06-11 | 51.08 | $51.06 | 11200 |
| 2025-06-10 | 51.09 | $50.97 | 3800 |
| 2025-06-09 | 51.10 | $51.02 | 30803 |
| 2025-06-06 | 51.11 | $50.89 | 5700 |
| 2025-06-05 | 51.12 | $51.03 | 21338 |
| 2025-06-04 | 51.13 | $51.01 | 6106 |
| 2025-06-03 | 51.14 | $50.89 | 37448 |
| 2025-06-02 | 51.15 | $50.96 | 4728 |
| 2025-05-30 | 51.15 | $51.06 | 6500 |
| 2025-05-29 | 51.16 | $51.25 | 24802 |
| 2025-05-28 | 51.16 | $51.18 | 17002 |
| 2025-05-27 | 51.16 | $51.12 | 16600 |
| 2025-05-23 | 51.16 | $51.12 | 2800 |
| 2025-05-22 | 51.16 | $51.02 | 12400 |
| 2025-05-21 | 51.16 | $51.00 | 13700 |
| 2025-05-20 | 51.14 | $51.23 | 12000 |
| 2025-05-19 | 51.10 | $51.21 | 15700 |
| 2025-05-16 | 51.07 | $51.30 | 5500 |
| 2025-05-15 | 51.04 | $51.19 | 4805 |
| 2025-05-14 | 51.02 | $51.14 | 14404 |
| 2025-05-13 | 51.00 | $51.20 | 1600 |
| 2025-05-12 | 50.97 | $51.15 | 36500 |
| 2025-05-09 | 50.93 | $51.23 | 800 |
| 2025-05-08 | 50.90 | $51.19 | 130300 |
| 2025-05-07 | 50.87 | $51.20 | 6211 |
| 2025-05-06 | 50.83 | $51.12 | 7100 |
| 2025-05-05 | 50.83 | $51.06 | 71415 |
| 2025-05-02 | 50.88 | $51.11 | 17200 |
| 2025-05-01 | 50.93 | $51.19 | 130200 |
| 2025-04-30 | 50.95 | $51.19 | 38749 |
| 2025-04-29 | 50.98 | $51.24 | 16300 |
| 2025-04-28 | 51.00 | $51.07 | 55140 |
| 2025-04-25 | 51.03 | $51.16 | 50800 |
| 2025-04-24 | 51.03 | $50.94 | 14409 |
| 2025-04-23 | 51.06 | $50.69 | 23011 |
| 2025-04-22 | 51.11 | $50.47 | 29200 |
| 2025-04-21 | 51.19 | $50.55 | 7743 |
| 2025-04-17 | 51.26 | $50.79 | 4200 |
| 2025-04-16 | 51.33 | $50.78 | 5400 |
| 2025-04-15 | 51.39 | $50.75 | 11533 |
| 2025-04-14 | 51.45 | $50.54 | 2200 |
| 2025-04-11 | 51.53 | $50.31 | 1614 |
| 2025-04-10 | 51.61 | $50.62 | 13600 |
| 2025-04-09 | 51.68 | $50.62 | 10000 |
| 2025-04-08 | 51.75 | $50.37 | 17100 |
| 2025-04-07 | 51.85 | $51.13 | 13200 |
| 2025-04-04 | 51.91 | $52.16 | 6724 |
| 2025-04-03 | 51.92 | $52.04 | 30300 |
| 2025-04-02 | 51.94 | $51.66 | 3735 |
| 2025-04-01 | 51.98 | $51.80 | 8432 |
| 2025-03-31 | 52.02 | $51.55 | 10717 |
| 2025-03-28 | 52.08 | $51.59 | 3418 |
| 2025-03-27 | 52.14 | $51.31 | 1913 |
| 2025-03-26 | 52.21 | $51.49 | 3900 |
| 2025-03-25 | 52.28 | $51.75 | 1300 |
| 2025-03-24 | 52.33 | $51.91 | 11400 |
| 2025-03-21 | 52.36 | $52.08 | 14600 |
| 2025-03-20 | 52.38 | $52.06 | 2500 |
| 2025-03-19 | 52.40 | $52.01 | 8938 |
| 2025-03-18 | 52.41 | $52.06 | 16900 |
| 2025-03-17 | 52.41 | $52.04 | 7707 |
| 2025-03-14 | 52.43 | $52.00 | 11000 |
| 2025-03-13 | 52.44 | $52.00 | 9429 |
| 2025-03-12 | 52.44 | $52.01 | 3100 |
| 2025-03-11 | 52.45 | $52.26 | 2442 |
| 2025-03-10 | 52.46 | $52.48 | 9234 |
| 2025-03-07 | 52.45 | $52.35 | 1613 |
| 2025-03-06 | 52.45 | $52.37 | 1900 |
| 2025-03-05 | 52.46 | $52.53 | 3300 |
| 2025-03-04 | 52.45 | $52.62 | 8900 |
| 2025-03-03 | 52.43 | $52.71 | 7347 |
| 2025-02-28 | 52.40 | $52.70 | 1219 |
| 2025-02-27 | 52.38 | $52.72 | 8304 |
| 2025-02-26 | 52.35 | $52.84 | 11711 |
| 2025-02-25 | 52.33 | $52.75 | 4000 |
| 2025-02-24 | 52.31 | $52.60 | 3900 |
| 2025-02-21 | 52.28 | $52.54 | 3600 |
| 2025-02-20 | 52.25 | $52.37 | 6800 |
| 2025-02-19 | 52.24 | $52.26 | 102 |
| 2025-02-18 | 52.22 | $52.14 | 7100 |
| 2025-02-14 | 52.21 | $52.30 | 11443 |
| 2025-02-13 | 52.19 | $52.21 | 3500 |
| 2025-02-12 | 52.17 | $51.98 | 1110 |
| 2025-02-11 | 52.14 | $52.27 | 2200 |
| 2025-02-10 | 52.11 | $52.36 | 9604 |
| 2025-02-07 | 52.07 | $52.34 | 1200 |
| 2025-02-06 | 52.05 | $52.45 | 100 |
| 2025-02-05 | 52.03 | $52.47 | 1449 |
| 2025-02-04 | 52.02 | $52.30 | 12700 |
| 2025-02-03 | 52.00 | $52.26 | 4044 |
| 2025-01-31 | 52.00 | $52.10 | 5029 |
| 2025-01-30 | 51.99 | $52.33 | 4715 |
| 2025-01-29 | 51.98 | $52.22 | 2700 |
| 2025-01-28 | 51.96 | $52.28 | 8847 |
| 2025-01-27 | 51.94 | $52.32 | 200 |
| 2025-01-24 | 51.91 | $52.06 | 9100 |
| 2025-01-23 | 51.90 | $51.96 | 1706 |
| 2025-01-22 | 51.91 | $52.09 | 51600 |
| 2025-01-21 | 51.90 | $52.05 | 540 |
| 2025-01-17 | 51.91 | $51.92 | 2004 |
| 2025-01-16 | 51.94 | $51.81 | 3100 |
| 2025-01-15 | 51.99 | $51.75 | 59900 |
| 2025-01-14 | 52.03 | $51.53 | 7720 |
| 2025-01-13 | 52.09 | $51.59 | 13500 |
| 2025-01-10 | 52.15 | $51.65 | 68000 |
| 2025-01-08 | 52.22 | $51.87 | 3200 |
| 2025-01-07 | 52.28 | $52.05 | 5341 |
| 2025-01-06 | 52.34 | $52.16 | 400 |
| 2025-01-03 | 52.38 | $52.08 | 1200 |
| 2025-01-02 | 52.43 | $52.10 | 900 |
| 2024-12-31 | 52.48 | $52.00 | 9612 |
| 2024-12-30 | 52.53 | $52.04 | 10109 |
| 2024-12-27 | 52.58 | $51.85 | 900 |
| 2024-12-26 | 52.63 | $51.86 | 737 |
| 2024-12-24 | 52.68 | $51.85 | 2700 |
| 2024-12-23 | 52.73 | $51.85 | 3225 |
| 2024-12-20 | 52.77 | $52.08 | 7407 |
| 2024-12-19 | 52.80 | $51.92 | 20200 |
| 2024-12-18 | 52.84 | $52.31 | 6100 |
| 2024-12-17 | 52.85 | $52.51 | 17924 |
| 2024-12-16 | 52.86 | $52.67 | 6300 |
| 2024-12-13 | 52.85 | $52.57 | 600 |
| 2024-12-12 | 52.84 | $52.74 | 1200 |
| 2024-12-11 | 52.82 | $52.87 | 9349 |
| 2024-12-10 | 52.80 | $53.01 | 24500 |
| 2024-12-09 | 52.77 | $53.07 | 1100 |
| 2024-12-06 | 52.74 | $53.16 | 5824 |
| 2024-12-05 | 52.68 | $53.08 | 500 |
| 2024-12-04 | 52.62 | $53.11 | 500 |
| 2024-12-03 | 52.58 | $53.07 | 742 |
| 2024-12-02 | 52.55 | $53.05 | 100 |
| 2024-11-29 | 52.50 | $52.94 | 416 |
| 2024-11-27 | 52.47 | $52.97 | 313 |
| 2024-11-26 | 52.44 | $52.85 | 942 |
| 2024-11-25 | 52.41 | $52.85 | 102 |
| 2024-11-22 | 52.38 | $52.66 | 600 |
| 2024-11-21 | 52.36 | $52.62 | 2620 |
| 2024-11-20 | 52.35 | $52.60 | 300 |
| 2024-11-19 | 52.33 | $52.64 | 1200 |
| 2024-11-18 | 52.32 | $52.57 | 100 |
| 2024-11-15 | 52.32 | $52.53 | 100 |
| 2024-11-14 | 52.33 | $52.40 | 1200 |
| 2024-11-13 | 52.35 | $52.37 | 616 |
| 2024-11-12 | 52.37 | $52.36 | 216 |
| 2024-11-11 | 52.39 | $52.47 | 100 |
| 2024-11-08 | 52.40 | $52.51 | 2800 |
| 2024-11-07 | 52.41 | $52.02 | 2200 |
| 2024-11-06 | 52.44 | $51.71 | 1500 |
| 2024-11-05 | 52.49 | $52.46 | 3305 |
| 2024-11-04 | 52.51 | $52.40 | 2300 |
| 2024-11-01 | 52.53 | $52.14 | 439 |
| 2024-10-31 | 52.57 | $52.19 | 42334 |
| 2024-10-30 | 52.61 | $52.35 | 734 |
| 2024-10-29 | 52.65 | $52.31 | 5600 |
| 2024-10-28 | 52.69 | $52.34 | 2906 |
| 2024-10-25 | 52.72 | $52.30 | 500 |
| 2024-10-24 | 52.77 | $52.36 | 17027 |
| 2024-10-23 | 52.80 | $52.07 | 3720 |
| 2024-10-22 | 52.84 | $52.48 | 1420 |
| 2024-10-21 | 52.87 | $52.56 | 2823 |
| 2024-10-18 | 52.89 | $52.80 | 8103 |
| 2024-10-17 | 52.91 | $52.78 | 1730 |
| 2024-10-16 | 52.92 | $52.86 | 1900 |
| 2024-10-15 | 52.92 | $52.78 | 3229 |
| 2024-10-14 | 52.94 | $52.55 | 100 |
| 2024-10-11 | 52.96 | $52.70 | 3700 |
| 2024-10-10 | 52.98 | $52.69 | 2800 |
| 2024-10-09 | 52.99 | $52.67 | 5723 |
| 2024-10-08 | 53.00 | $52.78 | 800 |
| 2024-10-07 | 53.01 | $52.84 | 3728 |
| 2024-10-04 | 53.01 | $52.93 | 35800 |
| 2024-10-03 | 53.01 | $53.09 | 6200 |
| 2024-10-02 | 52.99 | $53.12 | 5643 |
| 2024-10-01 | 52.97 | $53.08 | 9331 |
| 2024-09-30 | 52.95 | $53.03 | 197429 |
| 2024-09-27 | 52.92 | $53.13 | 100 |
| 2024-09-26 | 52.90 | $53.00 | 100021 |
| 2024-09-25 | 52.88 | $52.97 | — |
| 2024-09-24 | 52.87 | $53.04 | 2200 |
| 2024-09-23 | 52.86 | $53.03 | 102 |
| 2024-09-20 | 52.85 | $53.04 | 2843 |
| 2024-09-19 | 52.83 | $52.98 | 1802 |
| 2024-09-18 | 52.81 | $53.03 | 523 |
| 2024-09-17 | 52.80 | $53.03 | 2002 |
| 2024-09-16 | 52.78 | $53.06 | 7124 |
| 2024-09-13 | 52.76 | $53.01 | 100 |
| 2024-09-12 | 52.74 | $52.93 | 1 |
| 2024-09-11 | 52.73 | $52.93 | 1 |
| 2024-09-10 | 52.72 | $52.96 | 363 |
| 2024-09-09 | 52.70 | $52.83 | 3 |
| 2024-09-06 | 52.69 | $52.84 | 17 |
| 2024-09-05 | 52.68 | $52.78 | 4 |
| 2024-09-04 | 52.67 | $52.71 | 931 |
| 2024-09-03 | 52.68 | $52.61 | 190 |
| 2024-08-30 | 52.70 | $52.45 | 2 |
| 2024-08-29 | 52.72 | $52.70 | 3 |
| 2024-08-28 | 52.72 | $52.68 | 179 |
| 2024-08-27 | 52.72 | $52.74 | 103 |
| 2024-08-26 | 52.71 | $52.76 | 53 |
| 2024-08-23 | 52.70 | $52.85 | — |
| 2024-08-22 | 52.69 | $52.64 | — |
| 2024-08-21 | 52.68 | $52.74 | 1 |
| 2024-08-20 | 52.67 | $52.71 | — |
| 2024-08-19 | 52.66 | $52.63 | 217 |
| 2024-08-16 | 52.65 | $52.66 | 229 |
| 2024-08-15 | 52.65 | $52.58 | 87 |
| 2024-08-14 | 52.65 | $52.79 | 641 |
| 2024-08-13 | 52.64 | $52.74 | 1 |
| 2024-08-12 | 52.63 | $52.65 | 190 |
| 2024-08-09 | 52.62 | $52.60 | — |
| 2024-08-08 | 52.62 | $52.52 | 1 |
| 2024-08-07 | 52.62 | $52.65 | 1 |
| 2024-08-06 | 52.60 | $52.87 | 143 |
| 2024-08-05 | 52.57 | $52.94 | 1456 |
| 2024-08-02 | 52.54 | $53.04 | 388 |
| 2024-08-01 | 52.51 | $52.68 | — |
| 2024-07-31 | 52.49 | $52.56 | 144 |
| 2024-07-30 | 52.47 | $52.60 | 1 |
| 2024-07-29 | 52.44 | $52.58 | — |
| 2024-07-26 | 52.41 | $52.59 | — |
| 2024-07-25 | 52.40 | $52.53 | 1 |
| 2024-07-24 | 52.39 | $52.44 | — |
| 2024-07-23 | 52.40 | $52.53 | 50 |
| 2024-07-22 | 52.39 | $52.50 | 250 |
| 2024-07-19 | 52.39 | $52.53 | 1 |
| 2024-07-18 | 52.39 | $52.58 | — |
| 2024-07-17 | 52.39 | $52.58 | — |
| 2024-07-16 | 52.38 | $52.60 | — |
| 2024-07-15 | 52.38 | $52.46 | — |
| 2024-07-12 | 52.39 | $52.58 | — |
| 2024-07-11 | 52.37 | $52.51 | — |
| 2024-07-10 | 52.36 | $52.35 | 563 |
| 2024-07-09 | 52.34 | $52.29 | 817 |
| 2024-07-08 | 52.33 | $52.35 | 601 |
| 2024-07-05 | 52.32 | $52.38 | 57 |
| 2024-07-03 | 52.30 | $52.27 | 202 |
| 2024-07-02 | 52.29 | $52.08 | 453 |
| 2024-07-01 | 52.27 | $51.98 | 86 |
| 2024-06-28 | 52.26 | $52.10 | 83 |
| 2024-06-27 | 52.24 | $52.40 | — |
| 2024-06-26 | 52.21 | $52.33 | — |
| 2024-06-25 | 52.19 | $52.51 | — |
| 2024-06-24 | 52.16 | $52.49 | 405 |
| 2024-06-21 | 52.13 | $52.50 | — |
| 2024-06-20 | 52.11 | $52.48 | 1 |
| 2024-06-18 | 52.10 | $52.56 | — |
| 2024-06-17 | 52.08 | $52.45 | 101 |
| 2024-06-14 | 52.08 | $52.60 | 100 |
| 2024-06-13 | 52.07 | $52.51 | — |
| 2024-06-12 | 52.07 | $52.35 | 296 |
| 2024-06-11 | 52.07 | $52.12 | — |
| 2024-06-10 | 52.08 | $52.02 | 1 |
| 2024-06-07 | 52.10 | $52.02 | 1 |
| 2024-06-06 | 52.12 | $52.23 | 520 |
| 2024-06-05 | 52.12 | $52.09 | 1 |
| 2024-06-04 | 52.14 | $51.89 | 1 |
| 2024-06-03 | 52.15 | $51.80 | 1 |
| 2024-05-31 | 52.17 | $51.69 | 50 |
| 2024-05-30 | 52.18 | $51.78 | — |
| 2024-05-29 | 52.19 | $51.74 | 15 |
| 2024-05-28 | 52.19 | $51.89 | — |
| 2024-05-24 | 52.20 | $51.94 | 173 |
| 2024-05-23 | 52.20 | $51.95 | 200 |
| 2024-05-22 | 52.20 | $52.10 | — |
| 2024-05-21 | 52.20 | $52.21 | 152 |
| 2024-05-20 | 52.20 | $52.25 | 10 |
| 2024-05-17 | 52.19 | $52.32 | 1270 |
| 2024-05-16 | 52.18 | $52.43 | 4 |
| 2024-05-15 | 52.16 | $52.53 | 809 |
| 2024-05-14 | 52.14 | $52.40 | 453 |
| 2024-05-13 | 52.12 | $52.35 | — |
| 2024-05-10 | 52.10 | $52.33 | 148 |
| 2024-05-09 | 52.09 | $52.40 | 200 |
| 2024-05-08 | 52.07 | $52.38 | — |
| 2024-05-07 | 52.05 | $52.35 | 1000 |
| 2024-05-06 | 52.05 | $52.18 | 105 |
| 2024-05-03 | 52.05 | $52.13 | 199 |
| 2024-05-02 | 52.05 | $51.98 | 191 |
| 2024-05-01 | 52.06 | $51.93 | — |
| 2024-04-30 | 52.08 | $51.80 | 482 |
| 2024-04-29 | 52.10 | $52.00 | 393 |
| 2024-04-26 | 52.12 | $52.00 | 162 |
| 2024-04-25 | 52.15 | $51.97 | 582 |
| 2024-04-24 | 52.19 | $52.09 | 17 |
| 2024-04-23 | 52.22 | $52.13 | 202 |
| 2024-04-22 | 52.25 | $52.13 | — |
| 2024-04-19 | 52.28 | $52.11 | — |
| 2024-04-18 | 52.31 | $52.05 | 216 |
| 2024-04-17 | 52.35 | $52.10 | 453 |
| 2024-04-16 | 52.38 | $51.98 | — |
| 2024-04-15 | 52.42 | $52.05 | 200 |
| 2024-04-12 | 52.45 | $52.10 | 200 |
| 2024-04-11 | 52.49 | $51.96 | 974 |
| 2024-04-10 | 52.53 | $51.97 | 2056 |
| 2024-04-09 | 52.57 | $52.26 | 1600 |
| 2024-04-08 | 52.61 | $52.17 | 2 |
| 2024-04-05 | 52.64 | $52.17 | 369 |
| 2024-04-04 | 52.68 | $52.31 | 17 |
| 2024-04-03 | 52.70 | $52.22 | 300 |
| 2024-04-02 | 52.73 | $52.30 | 3 |
| 2024-04-01 | 52.75 | $52.42 | — |
| 2024-03-28 | 52.76 | $52.53 | — |
| 2024-03-27 | 52.77 | $52.72 | 132 |
| 2024-03-26 | 52.78 | $52.73 | 99 |
| 2024-03-25 | 52.78 | $52.75 | 300 |
| 2024-03-22 | 52.78 | $52.76 | — |
| 2024-03-21 | 52.79 | $52.73 | — |
| 2024-03-20 | 52.79 | $52.74 | 503 |
| 2024-03-19 | 52.79 | $52.81 | 1648 |
| 2024-03-18 | 52.79 | $52.73 | 162 |
| 2024-03-15 | 52.79 | $52.71 | — |
| 2024-03-14 | 52.79 | $52.72 | 1 |
| 2024-03-13 | 52.79 | $52.87 | 1 |
| 2024-03-12 | 52.78 | $52.79 | 857 |
| 2024-03-11 | 52.78 | $52.92 | 2400 |
| 2024-03-08 | 52.77 | $52.88 | 402 |
| 2024-03-07 | 52.76 | $52.87 | 201 |
| 2024-03-06 | 52.75 | $52.77 | — |
| 2024-03-05 | 52.75 | $52.82 | — |
| 2024-03-04 | 52.74 | $52.65 | — |
| 2024-03-01 | 52.75 | $52.76 | 100 |
| 2024-02-29 | 52.76 | $52.71 | 1 |
| 2024-02-28 | 52.77 | $52.86 | 100 |
| 2024-02-27 | 52.77 | $52.78 | — |
| 2024-02-26 | 52.78 | $52.80 | 100 |
| 2024-02-23 | 52.77 | $52.89 | 5 |
| 2024-02-22 | 52.76 | $52.75 | 300 |
| 2024-02-21 | 52.75 | $52.76 | — |
| 2024-02-20 | 52.74 | $52.77 | — |
| 2024-02-16 | 52.74 | $52.70 | — |
| 2024-02-15 | 52.73 | $52.76 | 5070 |
| 2024-02-14 | 52.73 | $52.72 | 100 |
| 2024-02-13 | 52.74 | $52.57 | 475 |
| 2024-02-12 | 52.75 | $52.82 | 300 |
| 2024-02-09 | 52.76 | $52.72 | 100 |
| 2024-02-08 | 52.78 | $52.69 | 496 |
| 2024-02-07 | 52.79 | $52.73 | 880 |
| 2024-02-06 | 52.80 | $52.74 | 100 |
| 2024-02-05 | 52.82 | $52.65 | 403 |
| 2024-02-02 | 52.83 | $52.81 | 319 |
| 2024-02-01 | 52.84 | $53.05 | — |
| 2024-01-31 | 52.84 | $52.89 | — |
| 2024-01-30 | 52.84 | $52.87 | 202 |
| 2024-01-29 | 52.85 | $52.84 | 300 |
| 2024-01-26 | 52.85 | $52.68 | 410 |
| 2024-01-25 | 52.87 | $52.71 | 51 |
| 2024-01-24 | 52.88 | $52.55 | 50 |
| 2024-01-23 | 52.90 | $52.61 | 105 |
| 2024-01-22 | 52.91 | $52.68 | 288 |
| 2024-01-19 | 52.93 | $52.60 | 1 |
| 2024-01-18 | 52.95 | $52.70 | 571 |
| 2024-01-17 | 52.95 | $52.79 | 95 |
| 2024-01-16 | 52.96 | $52.93 | 196 |
| 2024-01-12 | 52.95 | $53.00 | 3 |
| 2024-01-11 | 52.93 | $53.03 | 1 |
| 2024-01-10 | 52.90 | $52.96 | — |
| 2024-01-09 | 52.87 | $53.00 | 702 |
| 2024-01-08 | 52.83 | $53.04 | 669 |
| 2024-01-05 | 52.80 | $52.95 | 601 |
| 2024-01-04 | 52.76 | $52.95 | 100 |
| 2024-01-03 | 52.73 | $52.99 | 10 |
| 2024-01-02 | 52.68 | $52.95 | 157 |
| 2023-12-29 | 52.63 | $52.99 | 1 |
| 2023-12-28 | 52.59 | $52.94 | 3 |
| 2023-12-27 | 52.53 | $53.05 | — |
| 2023-12-26 | 52.47 | $52.92 | 1 |
| 2023-12-22 | 52.40 | $52.86 | 1 |
| 2023-12-21 | 52.34 | $52.84 | — |
| 2023-12-20 | 52.27 | $53.07 | 1 |
| 2023-12-19 | 52.20 | $52.94 | 6 |
| 2023-12-18 | 52.12 | $52.88 | 7 |
| 2023-12-15 | 52.04 | $52.88 | — |
| 2023-12-14 | 51.95 | $52.80 | — |
| 2023-12-13 | 51.87 | $52.60 | — |
| 2023-12-12 | 51.78 | $52.34 | 5 |
| 2023-12-11 | 51.71 | $52.32 | 670 |
| 2023-12-08 | 51.63 | $52.29 | — |
| 2023-12-07 | 51.56 | $52.35 | 101 |
| 2023-12-06 | 51.48 | $52.30 | — |
| 2023-12-05 | 51.39 | $52.23 | — |
| 2023-12-04 | 51.31 | $52.05 | — |
| 2023-11-30 | 51.22 | $51.88 | — |
| 2023-11-29 | 51.13 | $52.16 | — |
| 2023-11-28 | 51.03 | $51.86 | — |
| 2023-11-27 | 50.93 | $51.76 | — |
| 2023-11-24 | 50.85 | $51.62 | — |
| 2023-11-22 | 50.77 | $51.63 | 1 |
| 2023-11-21 | 50.68 | $51.53 | 1 |
| 2023-11-20 | 50.61 | $51.51 | — |
| 2023-11-17 | 50.53 | $51.36 | — |
| 2023-11-16 | 50.47 | $51.31 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.91
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.61
Average
52.43
Maximum
53.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.91 | $52.34 | 41814 |
| 2026-07-23 | 52.97 | $52.32 | 61200 |
| 2026-07-22 | 53.04 | $52.65 | 14811 |
| 2026-07-21 | 53.08 | $52.79 | 9200 |
| 2026-07-20 | 53.11 | $52.85 | 14300 |
| 2026-07-17 | 53.13 | $52.95 | 12903 |
| 2026-07-16 | 53.15 | $52.96 | 26200 |
| 2026-07-15 | 53.17 | $53.09 | 43900 |
| 2026-07-14 | 53.18 | $53.12 | 43100 |
| 2026-07-13 | 53.19 | $53.09 | 19600 |
| 2026-07-10 | 53.20 | $53.16 | 68900 |
| 2026-07-09 | 53.20 | $53.09 | 6000 |
| 2026-07-08 | 53.22 | $53.10 | 45401 |
| 2026-07-07 | 53.23 | $53.31 | 39038 |
| 2026-07-06 | 53.22 | $53.34 | 69200 |
| 2026-07-02 | 53.21 | $53.36 | 48334 |
| 2026-07-01 | 53.19 | $53.28 | 28600 |
| 2026-06-30 | 53.18 | $53.27 | 8432 |
| 2026-06-29 | 53.17 | $53.42 | 43700 |
| 2026-06-26 | 53.14 | $53.37 | 6812 |
| 2026-06-25 | 53.12 | $53.38 | 36531 |
| 2026-06-24 | 53.09 | $53.31 | 15600 |
| 2026-06-23 | 53.07 | $53.24 | 32600 |
| 2026-06-22 | 53.05 | $53.27 | 51600 |
| 2026-06-18 | 53.03 | $53.27 | 11200 |
| 2026-06-17 | 53.00 | $53.10 | 50300 |
| 2026-06-16 | 52.99 | $53.13 | 15900 |
| 2026-06-15 | 52.98 | $53.10 | 5118 |
| 2026-06-12 | 52.97 | $53.04 | 8000 |
| 2026-06-11 | 52.96 | $53.11 | 5800 |
| 2026-06-10 | 52.94 | $53.01 | 13500 |
| 2026-06-09 | 52.94 | $53.08 | 15800 |
| 2026-06-08 | 52.92 | $53.06 | 15300 |
| 2026-06-05 | 52.91 | $53.08 | 57031 |
| 2026-06-04 | 52.89 | $53.03 | 27725 |
| 2026-06-03 | 52.88 | $53.06 | 24200 |
| 2026-06-02 | 52.86 | $52.98 | 7412 |
| 2026-06-01 | 52.84 | $52.95 | 13200 |
| 2026-05-29 | 52.83 | $52.92 | 26036 |
| 2026-05-28 | 52.82 | $52.93 | 17200 |
| 2026-05-27 | 52.81 | $52.86 | 9646 |
| 2026-05-26 | 52.81 | $52.89 | 44600 |
| 2026-05-22 | 52.80 | $52.62 | 38900 |
| 2026-05-21 | 52.82 | $52.59 | 72500 |
| 2026-05-20 | 52.84 | $52.58 | 16621 |
| 2026-05-19 | 52.87 | $52.54 | 33622 |
| 2026-05-18 | 52.90 | $52.66 | 91718 |
| 2026-05-15 | 52.93 | $52.65 | 21000 |
| 2026-05-14 | 52.96 | $52.87 | 14000 |
| 2026-05-13 | 52.96 | $52.87 | 29906 |
| 2026-05-12 | 52.97 | $52.93 | 28900 |
| 2026-05-11 | 52.98 | $53.00 | 240500 |
| 2026-05-08 | 52.98 | $53.03 | 36201 |
| 2026-05-07 | 52.97 | $52.99 | 13600 |
| 2026-05-06 | 52.97 | $53.00 | 14621 |
| 2026-05-05 | 52.97 | $52.89 | 31800 |
| 2026-05-04 | 52.98 | $52.83 | 13507 |
| 2026-05-01 | 52.99 | $52.83 | 11214 |
| 2026-04-30 | 53.01 | $52.79 | 38849 |
| 2026-04-29 | 53.03 | $52.97 | 32500 |
| 2026-04-28 | 53.04 | $53.13 | 42700 |
| 2026-04-27 | 53.03 | $53.15 | 5826 |
| 2026-04-24 | 53.01 | $53.17 | 18600 |
| 2026-04-23 | 53.00 | $53.13 | 9600 |
| 2026-04-22 | 52.98 | $53.14 | 16947 |
| 2026-04-21 | 52.97 | $53.11 | 16600 |
| 2026-04-20 | 52.95 | $53.13 | 5266 |
| 2026-04-17 | 52.93 | $53.13 | 18503 |
| 2026-04-16 | 52.91 | $52.97 | 10002 |
| 2026-04-15 | 52.91 | $52.96 | 16300 |
| 2026-04-14 | 52.90 | $52.98 | 20800 |
| 2026-04-13 | 52.89 | $52.98 | 93100 |
| 2026-04-10 | 52.88 | $52.94 | 11900 |
| 2026-04-09 | 52.88 | $52.98 | 17900 |
| 2026-04-08 | 52.86 | $52.89 | 35500 |
| 2026-04-07 | 52.86 | $52.75 | 27739 |
| 2026-04-06 | 52.87 | $52.69 | 21500 |
| 2026-04-02 | 52.89 | $52.69 | 24700 |
| 2026-04-01 | 52.91 | $52.61 | 32525 |
| 2026-03-31 | 52.95 | $52.55 | 46547 |
| 2026-03-30 | 52.99 | $52.50 | 27900 |
| 2026-03-27 | 53.04 | $52.47 | 59600 |
| 2026-03-26 | 53.10 | $52.47 | 40700 |
| 2026-03-25 | 53.17 | $52.51 | 27917 |
| 2026-03-24 | 53.24 | $52.41 | 13706 |
| 2026-03-23 | 53.32 | $52.78 | 30000 |
| 2026-03-20 | 53.38 | $52.67 | 15644 |
| 2026-03-19 | 53.45 | $53.11 | 21518 |
| 2026-03-18 | 53.49 | $53.20 | 37100 |
| 2026-03-17 | 53.52 | $53.23 | 112500 |
| 2026-03-16 | 53.55 | $53.18 | 23449 |
| 2026-03-13 | 53.59 | $53.16 | 14335 |
| 2026-03-12 | 53.64 | $53.11 | 45900 |
| 2026-03-11 | 53.69 | $53.28 | 25931 |
| 2026-03-10 | 53.73 | $53.46 | 8300 |
| 2026-03-09 | 53.76 | $53.54 | 45000 |
| 2026-03-06 | 53.79 | $53.49 | 15900 |
| 2026-03-05 | 53.82 | $53.56 | 10711 |
| 2026-03-04 | 53.84 | $53.65 | 25400 |
| 2026-03-03 | 53.87 | $53.63 | 37115 |
| 2026-03-02 | 53.89 | $53.92 | 33600 |
| 2026-02-27 | 53.89 | $54.06 | 12400 |
| 2026-02-26 | 53.87 | $54.19 | 3200 |
| 2026-02-25 | 53.83 | $54.14 | 25229 |
| 2026-02-24 | 53.80 | $54.13 | 26814 |
| 2026-02-23 | 53.77 | $54.07 | 15400 |
| 2026-02-20 | 53.74 | $54.04 | 29706 |
| 2026-02-19 | 53.70 | $53.98 | 20026 |
| 2026-02-18 | 53.68 | $53.98 | 17600 |
| 2026-02-17 | 53.64 | $53.99 | 42741 |
| 2026-02-13 | 53.61 | $53.95 | 9700 |
| 2026-02-12 | 53.57 | $53.86 | 8140 |
| 2026-02-11 | 53.54 | $53.82 | 34334 |
| 2026-02-10 | 53.51 | $53.82 | 16700 |
| 2026-02-09 | 53.48 | $53.73 | 14621 |
| 2026-02-06 | 53.45 | $53.65 | 84047 |
| 2026-02-05 | 53.43 | $53.63 | 222300 |
| 2026-02-04 | 53.41 | $53.57 | 55862 |
| 2026-02-03 | 53.39 | $53.51 | 24347 |
| 2026-02-02 | 53.38 | $53.48 | 21019 |
| 2026-01-30 | 53.37 | $53.46 | 33700 |
| 2026-01-29 | 53.36 | $53.53 | 106600 |
| 2026-01-28 | 53.34 | $53.53 | 17100 |
| 2026-01-27 | 53.32 | $53.49 | 29622 |
| 2026-01-26 | 53.31 | $53.43 | 11504 |
| 2026-01-23 | 53.29 | $53.42 | 20821 |
| 2026-01-22 | 53.28 | $53.37 | 9100 |
| 2026-01-21 | 53.27 | $53.38 | 11700 |
| 2026-01-20 | 53.26 | $53.32 | 28712 |
| 2026-01-16 | 53.25 | $53.43 | 10900 |
| 2026-01-15 | 53.23 | $53.48 | 8700 |
| 2026-01-14 | 53.21 | $53.46 | 21000 |
| 2026-01-13 | 53.18 | $53.39 | 9309 |
| 2026-01-12 | 53.16 | $53.37 | 22932 |
| 2026-01-09 | 53.14 | $53.41 | 20741 |
| 2026-01-08 | 53.11 | $53.35 | 24542 |
| 2026-01-07 | 53.08 | $53.36 | 8500 |
| 2026-01-06 | 53.05 | $53.18 | 12800 |
| 2026-01-05 | 53.04 | $53.13 | 28800 |
| 2026-01-02 | 53.03 | $53.03 | 16500 |
| 2025-12-31 | 53.03 | $53.07 | 15810 |
| 2025-12-30 | 53.03 | $53.04 | 14800 |
| 2025-12-29 | 53.03 | $53.04 | 19500 |
| 2025-12-26 | 53.03 | $52.99 | 3800 |
| 2025-12-24 | 53.03 | $53.04 | 8529 |
| 2025-12-23 | 53.03 | $52.98 | 44440 |
| 2025-12-22 | 53.03 | $53.10 | 118521 |
| 2025-12-19 | 53.03 | $53.10 | 33715 |
| 2025-12-18 | 53.02 | $53.09 | 23802 |
| 2025-12-17 | 53.01 | $53.08 | 19600 |
| 2025-12-16 | 53.00 | $53.03 | 15100 |
| 2025-12-15 | 53.00 | $52.99 | 20922 |
| 2025-12-12 | 53.00 | $52.98 | 10705 |
| 2025-12-11 | 53.01 | $52.98 | 39303 |
| 2025-12-10 | 53.01 | $52.95 | 26600 |
| 2025-12-09 | 53.01 | $52.90 | 23000 |
| 2025-12-08 | 53.03 | $52.93 | 48633 |
| 2025-12-05 | 53.04 | $52.94 | 54300 |
| 2025-12-04 | 53.05 | $52.99 | 16800 |
| 2025-12-03 | 53.05 | $52.95 | 122600 |
| 2025-12-02 | 53.06 | $52.95 | 14600 |
| 2025-12-01 | 53.07 | $52.94 | 19400 |
| 2025-11-28 | 53.09 | $53.02 | 3500 |
| 2025-11-26 | 53.10 | $53.22 | 14422 |
| 2025-11-25 | 53.08 | $53.17 | 17302 |
| 2025-11-24 | 53.07 | $53.19 | 16746 |
| 2025-11-21 | 53.06 | $53.11 | 53438 |
| 2025-11-20 | 53.06 | $53.08 | 5035 |
| 2025-11-19 | 53.05 | $53.06 | 43800 |
| 2025-11-18 | 53.05 | $53.12 | 34000 |
| 2025-11-17 | 53.05 | $53.06 | 14924 |
| 2025-11-14 | 53.04 | $53.01 | 23808 |
| 2025-11-13 | 53.05 | $53.08 | 7800 |
| 2025-11-12 | 53.04 | $53.14 | 4107 |
| 2025-11-11 | 53.03 | $53.22 | 3100 |
| 2025-11-10 | 53.01 | $53.09 | 7927 |
| 2025-11-07 | 53.01 | $53.06 | 11431 |
| 2025-11-06 | 53.00 | $53.06 | 26515 |
| 2025-11-05 | 53.00 | $52.95 | 23026 |
| 2025-11-04 | 53.00 | $53.06 | 25709 |
| 2025-11-03 | 52.99 | $52.96 | 15207 |
| 2025-10-31 | 53.00 | $53.05 | 4246 |
| 2025-10-30 | 52.99 | $53.17 | 7000 |
| 2025-10-29 | 52.97 | $53.17 | 19900 |
| 2025-10-28 | 52.95 | $53.25 | 12134 |
| 2025-10-27 | 52.92 | $53.25 | 19103 |
| 2025-10-24 | 52.89 | $53.27 | 43500 |
| 2025-10-23 | 52.85 | $53.21 | 17700 |
| 2025-10-22 | 52.81 | $53.22 | 16800 |
| 2025-10-21 | 52.76 | $53.17 | 11516 |
| 2025-10-20 | 52.72 | $53.11 | 4200 |
| 2025-10-17 | 52.68 | $53.07 | 4042 |
| 2025-10-16 | 52.64 | $53.02 | 10500 |
| 2025-10-15 | 52.60 | $52.89 | 13300 |
| 2025-10-14 | 52.57 | $52.85 | 22000 |
| 2025-10-13 | 52.54 | $52.83 | 11710 |
| 2025-10-10 | 52.51 | $52.76 | 19900 |
| 2025-10-09 | 52.48 | $52.65 | 10032 |
| 2025-10-08 | 52.46 | $52.63 | 10300 |
| 2025-10-07 | 52.45 | $52.58 | 13236 |
| 2025-10-06 | 52.43 | $52.54 | 11200 |
| 2025-10-03 | 52.42 | $52.54 | 21800 |
| 2025-10-02 | 52.41 | $52.52 | 15402 |
| 2025-10-01 | 52.40 | $52.53 | 12400 |
| 2025-09-30 | 52.38 | $52.49 | 30718 |
| 2025-09-29 | 52.37 | $52.58 | 37814 |
| 2025-09-26 | 52.35 | $52.51 | 13122 |
| 2025-09-25 | 52.33 | $52.49 | 5000 |
| 2025-09-24 | 52.32 | $52.59 | 10045 |
| 2025-09-23 | 52.29 | $52.64 | 5522 |
| 2025-09-22 | 52.25 | $52.76 | 14423 |
| 2025-09-19 | 52.20 | $52.67 | 27749 |
| 2025-09-18 | 52.15 | $52.67 | 13500 |
| 2025-09-17 | 52.09 | $52.72 | 22426 |
| 2025-09-16 | 52.02 | $52.72 | 11100 |
| 2025-09-15 | 51.95 | $52.67 | 11300 |
| 2025-09-12 | 51.87 | $52.57 | 27100 |
| 2025-09-11 | 51.80 | $52.56 | 25520 |
| 2025-09-10 | 51.72 | $52.40 | 5846 |
| 2025-09-09 | 51.65 | $52.22 | 7312 |
| 2025-09-08 | 51.59 | $52.31 | 28800 |
| 2025-09-05 | 51.51 | $51.99 | 14138 |
| 2025-09-04 | 51.46 | $51.63 | 14315 |
| 2025-09-03 | 51.45 | $51.52 | 6300 |
| 2025-09-02 | 51.44 | $51.36 | 7805 |
| 2025-08-29 | 51.45 | $51.42 | 4546 |
| 2025-08-28 | 51.45 | $51.60 | 16437 |
| 2025-08-27 | 51.44 | $51.58 | 7142 |
| 2025-08-26 | 51.42 | $51.54 | 9400 |
| 2025-08-25 | 51.41 | $51.52 | 18600 |
| 2025-08-22 | 51.40 | $51.54 | 14124 |
| 2025-08-21 | 51.38 | $51.36 | 4401 |
| 2025-08-20 | 51.38 | $51.44 | 2000 |
| 2025-08-19 | 51.38 | $51.42 | 4647 |
| 2025-08-18 | 51.37 | $51.41 | 501 |
| 2025-08-15 | 51.37 | $51.43 | 5600 |
| 2025-08-14 | 51.36 | $51.45 | 17500 |
| 2025-08-13 | 51.35 | $51.48 | 1803 |
| 2025-08-12 | 51.34 | $51.47 | 8809 |
| 2025-08-11 | 51.32 | $51.69 | 11800 |
| 2025-08-08 | 51.29 | $51.36 | 3100 |
| 2025-08-07 | 51.28 | $51.41 | 17000 |
| 2025-08-06 | 51.26 | $51.40 | 13209 |
| 2025-08-05 | 51.25 | $51.47 | 7226 |
| 2025-08-04 | 51.23 | $51.39 | 6500 |
| 2025-08-01 | 51.21 | $51.37 | 4247 |
| 2025-07-31 | 51.19 | $51.04 | 5800 |
| 2025-07-30 | 51.21 | $51.13 | 6709 |
| 2025-07-29 | 51.22 | $51.23 | 8000 |
| 2025-07-28 | 51.21 | $51.31 | 8939 |
| 2025-07-25 | 51.20 | $51.12 | 8800 |
| 2025-07-24 | 51.21 | $51.10 | 2036 |
| 2025-07-23 | 51.22 | $51.10 | 17500 |
| 2025-07-22 | 51.24 | $51.11 | 7908 |
| 2025-07-21 | 51.25 | $51.12 | 9705 |
| 2025-07-18 | 51.26 | $51.05 | 11215 |
| 2025-07-17 | 51.29 | $51.09 | 19622 |
| 2025-07-16 | 51.31 | $51.12 | 15201 |
| 2025-07-15 | 51.33 | $51.24 | 13933 |
| 2025-07-14 | 51.34 | $51.34 | 3437 |
| 2025-07-11 | 51.34 | $51.34 | 16200 |
| 2025-07-10 | 51.34 | $51.45 | 4829 |
| 2025-07-09 | 51.32 | $51.44 | 7400 |
| 2025-07-08 | 51.31 | $51.39 | 13620 |
| 2025-07-07 | 51.30 | $51.43 | 51300 |
| 2025-07-03 | 51.29 | $51.42 | 36400 |
| 2025-07-02 | 51.28 | $51.41 | 24515 |
| 2025-07-01 | 51.26 | $51.38 | 18100 |
| 2025-06-30 | 51.25 | $51.34 | 9435 |
| 2025-06-27 | 51.24 | $51.54 | 20233 |
| 2025-06-26 | 51.21 | $51.43 | 12700 |
| 2025-06-25 | 51.18 | $51.34 | 14500 |
| 2025-06-24 | 51.17 | $51.32 | 25023 |
| 2025-06-23 | 51.15 | $51.30 | 448 |
| 2025-06-20 | 51.14 | $51.39 | 2900 |
| 2025-06-18 | 51.11 | $51.30 | 13300 |
| 2025-06-17 | 51.09 | $51.23 | 11200 |
| 2025-06-16 | 51.08 | $51.13 | 4300 |
| 2025-06-13 | 51.07 | $51.09 | 18127 |
| 2025-06-12 | 51.07 | $51.20 | 6603 |
| 2025-06-11 | 51.05 | $51.06 | 11200 |
| 2025-06-10 | 51.05 | $50.97 | 3800 |
| 2025-06-09 | 51.06 | $51.02 | 30803 |
| 2025-06-06 | 51.07 | $50.89 | 5700 |
| 2025-06-05 | 51.09 | $51.03 | 21338 |
| 2025-06-04 | 51.09 | $51.01 | 6106 |
| 2025-06-03 | 51.10 | $50.89 | 37448 |
| 2025-06-02 | 51.12 | $50.96 | 4728 |
| 2025-05-30 | 51.14 | $51.06 | 6500 |
| 2025-05-29 | 51.15 | $51.25 | 24802 |
| 2025-05-28 | 51.14 | $51.18 | 17002 |
| 2025-05-27 | 51.13 | $51.12 | 16600 |
| 2025-05-23 | 51.13 | $51.12 | 2800 |
| 2025-05-22 | 51.13 | $51.02 | 12400 |
| 2025-05-21 | 51.15 | $51.00 | 13700 |
| 2025-05-20 | 51.16 | $51.23 | 12000 |
| 2025-05-19 | 51.15 | $51.21 | 15700 |
| 2025-05-16 | 51.15 | $51.30 | 5500 |
| 2025-05-15 | 51.13 | $51.19 | 4805 |
| 2025-05-14 | 51.13 | $51.14 | 14404 |
| 2025-05-13 | 51.13 | $51.20 | 1600 |
| 2025-05-12 | 51.12 | $51.15 | 36500 |
| 2025-05-09 | 51.11 | $51.23 | 800 |
| 2025-05-08 | 51.10 | $51.19 | 130300 |
| 2025-05-07 | 51.09 | $51.20 | 6211 |
| 2025-05-06 | 51.08 | $51.12 | 7100 |
| 2025-05-05 | 51.08 | $51.06 | 71415 |
| 2025-05-02 | 51.08 | $51.11 | 17200 |
| 2025-05-01 | 51.08 | $51.19 | 130200 |
| 2025-04-30 | 51.06 | $51.19 | 38749 |
| 2025-04-29 | 51.05 | $51.24 | 16300 |
| 2025-04-28 | 51.03 | $51.07 | 55140 |
| 2025-04-25 | 51.03 | $51.16 | 50800 |
| 2025-04-24 | 51.01 | $50.94 | 14409 |
| 2025-04-23 | 51.02 | $50.69 | 23011 |
| 2025-04-22 | 51.06 | $50.47 | 29200 |
| 2025-04-21 | 51.12 | $50.55 | 7743 |
| 2025-04-17 | 51.18 | $50.79 | 4200 |
| 2025-04-16 | 51.22 | $50.78 | 5400 |
| 2025-04-15 | 51.26 | $50.75 | 11533 |
| 2025-04-14 | 51.32 | $50.54 | 2200 |
| 2025-04-11 | 51.40 | $50.31 | 1614 |
| 2025-04-10 | 51.52 | $50.62 | 13600 |
| 2025-04-09 | 51.61 | $50.62 | 10000 |
| 2025-04-08 | 51.71 | $50.37 | 17100 |
| 2025-04-07 | 51.86 | $51.13 | 13200 |
| 2025-04-04 | 51.93 | $52.16 | 6724 |
| 2025-04-03 | 51.91 | $52.04 | 30300 |
| 2025-04-02 | 51.89 | $51.66 | 3735 |
| 2025-04-01 | 51.92 | $51.80 | 8432 |
| 2025-03-31 | 51.93 | $51.55 | 10717 |
| 2025-03-28 | 51.97 | $51.59 | 3418 |
| 2025-03-27 | 52.01 | $51.31 | 1913 |
| 2025-03-26 | 52.09 | $51.49 | 3900 |
| 2025-03-25 | 52.15 | $51.75 | 1300 |
| 2025-03-24 | 52.19 | $51.91 | 11400 |
| 2025-03-21 | 52.22 | $52.08 | 14600 |
| 2025-03-20 | 52.24 | $52.06 | 2500 |
| 2025-03-19 | 52.25 | $52.01 | 8938 |
| 2025-03-18 | 52.28 | $52.06 | 16900 |
| 2025-03-17 | 52.30 | $52.04 | 7707 |
| 2025-03-14 | 52.33 | $52.00 | 11000 |
| 2025-03-13 | 52.36 | $52.00 | 9429 |
| 2025-03-12 | 52.40 | $52.01 | 3100 |
| 2025-03-11 | 52.44 | $52.26 | 2442 |
| 2025-03-10 | 52.46 | $52.48 | 9234 |
| 2025-03-07 | 52.46 | $52.35 | 1613 |
| 2025-03-06 | 52.47 | $52.37 | 1900 |
| 2025-03-05 | 52.49 | $52.53 | 3300 |
| 2025-03-04 | 52.48 | $52.62 | 8900 |
| 2025-03-03 | 52.47 | $52.71 | 7347 |
| 2025-02-28 | 52.44 | $52.70 | 1219 |
| 2025-02-27 | 52.41 | $52.72 | 8304 |
| 2025-02-26 | 52.38 | $52.84 | 11711 |
| 2025-02-25 | 52.33 | $52.75 | 4000 |
| 2025-02-24 | 52.29 | $52.60 | 3900 |
| 2025-02-21 | 52.25 | $52.54 | 3600 |
| 2025-02-20 | 52.22 | $52.37 | 6800 |
| 2025-02-19 | 52.21 | $52.26 | 102 |
| 2025-02-18 | 52.20 | $52.14 | 7100 |
| 2025-02-14 | 52.21 | $52.30 | 11443 |
| 2025-02-13 | 52.20 | $52.21 | 3500 |
| 2025-02-12 | 52.20 | $51.98 | 1110 |
| 2025-02-11 | 52.22 | $52.27 | 2200 |
| 2025-02-10 | 52.22 | $52.36 | 9604 |
| 2025-02-07 | 52.20 | $52.34 | 1200 |
| 2025-02-06 | 52.19 | $52.45 | 100 |
| 2025-02-05 | 52.16 | $52.47 | 1449 |
| 2025-02-04 | 52.13 | $52.30 | 12700 |
| 2025-02-03 | 52.11 | $52.26 | 4044 |
| 2025-01-31 | 52.10 | $52.10 | 5029 |
| 2025-01-30 | 52.10 | $52.33 | 4715 |
| 2025-01-29 | 52.07 | $52.22 | 2700 |
| 2025-01-28 | 52.06 | $52.28 | 8847 |
| 2025-01-27 | 52.03 | $52.32 | 200 |
| 2025-01-24 | 52.00 | $52.06 | 9100 |
| 2025-01-23 | 52.00 | $51.96 | 1706 |
| 2025-01-22 | 52.00 | $52.09 | 51600 |
| 2025-01-21 | 51.99 | $52.05 | 540 |
| 2025-01-17 | 51.98 | $51.92 | 2004 |
| 2025-01-16 | 51.99 | $51.81 | 3100 |
| 2025-01-15 | 52.01 | $51.75 | 59900 |
| 2025-01-14 | 52.04 | $51.53 | 7720 |
| 2025-01-13 | 52.09 | $51.59 | 13500 |
| 2025-01-10 | 52.14 | $51.65 | 68000 |
| 2025-01-08 | 52.19 | $51.87 | 3200 |
| 2025-01-07 | 52.23 | $52.05 | 5341 |
| 2025-01-06 | 52.25 | $52.16 | 400 |
| 2025-01-03 | 52.26 | $52.08 | 1200 |
| 2025-01-02 | 52.27 | $52.10 | 900 |
| 2024-12-31 | 52.29 | $52.00 | 9612 |
| 2024-12-30 | 52.32 | $52.04 | 10109 |
| 2024-12-27 | 52.35 | $51.85 | 900 |
| 2024-12-26 | 52.41 | $51.86 | 737 |
| 2024-12-24 | 52.46 | $51.85 | 2700 |
| 2024-12-23 | 52.53 | $51.85 | 3225 |
| 2024-12-20 | 52.60 | $52.08 | 7407 |
| 2024-12-19 | 52.65 | $51.92 | 20200 |
| 2024-12-18 | 52.73 | $52.31 | 6100 |
| 2024-12-17 | 52.78 | $52.51 | 17924 |
| 2024-12-16 | 52.80 | $52.67 | 6300 |
| 2024-12-13 | 52.82 | $52.57 | 600 |
| 2024-12-12 | 52.84 | $52.74 | 1200 |
| 2024-12-11 | 52.85 | $52.87 | 9349 |
| 2024-12-10 | 52.85 | $53.01 | 24500 |
| 2024-12-09 | 52.84 | $53.07 | 1100 |
| 2024-12-06 | 52.81 | $53.16 | 5824 |
| 2024-12-05 | 52.78 | $53.08 | 500 |
| 2024-12-04 | 52.74 | $53.11 | 500 |
| 2024-12-03 | 52.70 | $53.07 | 742 |
| 2024-12-02 | 52.67 | $53.05 | 100 |
| 2024-11-29 | 52.63 | $52.94 | 416 |
| 2024-11-27 | 52.59 | $52.97 | 313 |
| 2024-11-26 | 52.55 | $52.85 | 942 |
| 2024-11-25 | 52.52 | $52.85 | 102 |
| 2024-11-22 | 52.49 | $52.66 | 600 |
| 2024-11-21 | 52.47 | $52.62 | 2620 |
| 2024-11-20 | 52.45 | $52.60 | 300 |
| 2024-11-19 | 52.44 | $52.64 | 1200 |
| 2024-11-18 | 52.42 | $52.57 | 100 |
| 2024-11-15 | 52.40 | $52.53 | 100 |
| 2024-11-14 | 52.39 | $52.40 | 1200 |
| 2024-11-13 | 52.39 | $52.37 | 616 |
| 2024-11-12 | 52.39 | $52.36 | 216 |
| 2024-11-11 | 52.39 | $52.47 | 100 |
| 2024-11-08 | 52.38 | $52.51 | 2800 |
| 2024-11-07 | 52.37 | $52.02 | 2200 |
| 2024-11-06 | 52.41 | $51.71 | 1500 |
| 2024-11-05 | 52.48 | $52.46 | 3305 |
| 2024-11-04 | 52.48 | $52.40 | 2300 |
| 2024-11-01 | 52.49 | $52.14 | 439 |
| 2024-10-31 | 52.53 | $52.19 | 42334 |
| 2024-10-30 | 52.56 | $52.35 | 734 |
| 2024-10-29 | 52.58 | $52.31 | 5600 |
| 2024-10-28 | 52.61 | $52.34 | 2906 |
| 2024-10-25 | 52.64 | $52.30 | 500 |
| 2024-10-24 | 52.68 | $52.36 | 17027 |
| 2024-10-23 | 52.71 | $52.07 | 3720 |
| 2024-10-22 | 52.78 | $52.48 | 1420 |
| 2024-10-21 | 52.81 | $52.56 | 2823 |
| 2024-10-18 | 52.84 | $52.80 | 8103 |
| 2024-10-17 | 52.84 | $52.78 | 1730 |
| 2024-10-16 | 52.85 | $52.86 | 1900 |
| 2024-10-15 | 52.84 | $52.78 | 3229 |
| 2024-10-14 | 52.85 | $52.55 | 100 |
| 2024-10-11 | 52.88 | $52.70 | 3700 |
| 2024-10-10 | 52.90 | $52.69 | 2800 |
| 2024-10-09 | 52.93 | $52.67 | 5723 |
| 2024-10-08 | 52.95 | $52.78 | 800 |
| 2024-10-07 | 52.97 | $52.84 | 3728 |
| 2024-10-04 | 52.98 | $52.93 | 35800 |
| 2024-10-03 | 52.99 | $53.09 | 6200 |
| 2024-10-02 | 52.98 | $53.12 | 5643 |
| 2024-10-01 | 52.96 | $53.08 | 9331 |
| 2024-09-30 | 52.95 | $53.03 | 197429 |
| 2024-09-27 | 52.94 | $53.13 | 100 |
| 2024-09-26 | 52.92 | $53.00 | 100021 |
| 2024-09-25 | 52.92 | $52.97 | — |
| 2024-09-24 | 52.91 | $53.04 | 2200 |
| 2024-09-23 | 52.90 | $53.03 | 102 |
| 2024-09-20 | 52.88 | $53.04 | 2843 |
| 2024-09-19 | 52.87 | $52.98 | 1802 |
| 2024-09-18 | 52.85 | $53.03 | 523 |
| 2024-09-17 | 52.83 | $53.03 | 2002 |
| 2024-09-16 | 52.81 | $53.06 | 7124 |
| 2024-09-13 | 52.79 | $53.01 | 100 |
| 2024-09-12 | 52.76 | $52.93 | 1 |
| 2024-09-11 | 52.75 | $52.93 | 1 |
| 2024-09-10 | 52.73 | $52.96 | 363 |
| 2024-09-09 | 52.70 | $52.83 | 3 |
| 2024-09-06 | 52.69 | $52.84 | 17 |
| 2024-09-05 | 52.68 | $52.78 | 4 |
| 2024-09-04 | 52.66 | $52.71 | 931 |
| 2024-09-03 | 52.66 | $52.61 | 190 |
| 2024-08-30 | 52.66 | $52.45 | 2 |
| 2024-08-29 | 52.69 | $52.70 | 3 |
| 2024-08-28 | 52.69 | $52.68 | 179 |
| 2024-08-27 | 52.69 | $52.74 | 103 |
| 2024-08-26 | 52.68 | $52.76 | 53 |
| 2024-08-23 | 52.67 | $52.85 | — |
| 2024-08-22 | 52.65 | $52.64 | — |
| 2024-08-21 | 52.65 | $52.74 | 1 |
| 2024-08-20 | 52.65 | $52.71 | — |
| 2024-08-19 | 52.64 | $52.63 | 217 |
| 2024-08-16 | 52.64 | $52.66 | 229 |
| 2024-08-15 | 52.64 | $52.58 | 87 |
| 2024-08-14 | 52.64 | $52.79 | 641 |
| 2024-08-13 | 52.63 | $52.74 | 1 |
| 2024-08-12 | 52.62 | $52.65 | 190 |
| 2024-08-09 | 52.61 | $52.60 | — |
| 2024-08-08 | 52.61 | $52.52 | 1 |
| 2024-08-07 | 52.62 | $52.65 | 1 |
| 2024-08-06 | 52.62 | $52.87 | 143 |
| 2024-08-05 | 52.60 | $52.94 | 1456 |
| 2024-08-02 | 52.56 | $53.04 | 388 |
| 2024-08-01 | 52.51 | $52.68 | — |
| 2024-07-31 | 52.49 | $52.56 | 144 |
| 2024-07-30 | 52.48 | $52.60 | 1 |
| 2024-07-29 | 52.47 | $52.58 | — |
| 2024-07-26 | 52.46 | $52.59 | — |
| 2024-07-25 | 52.45 | $52.53 | 1 |
| 2024-07-24 | 52.44 | $52.44 | — |
| 2024-07-23 | 52.44 | $52.53 | 50 |
| 2024-07-22 | 52.43 | $52.50 | 250 |
| 2024-07-19 | 52.42 | $52.53 | 1 |
| 2024-07-18 | 52.41 | $52.58 | — |
| 2024-07-17 | 52.39 | $52.58 | — |
| 2024-07-16 | 52.37 | $52.60 | — |
| 2024-07-15 | 52.34 | $52.46 | — |
| 2024-07-12 | 52.33 | $52.58 | — |
| 2024-07-11 | 52.31 | $52.51 | — |
| 2024-07-10 | 52.28 | $52.35 | 563 |
| 2024-07-09 | 52.28 | $52.29 | 817 |
| 2024-07-08 | 52.28 | $52.35 | 601 |
| 2024-07-05 | 52.27 | $52.38 | 57 |
| 2024-07-03 | 52.26 | $52.27 | 202 |
| 2024-07-02 | 52.25 | $52.08 | 453 |
| 2024-07-01 | 52.27 | $51.98 | 86 |
| 2024-06-28 | 52.30 | $52.10 | 83 |
| 2024-06-27 | 52.32 | $52.40 | — |
| 2024-06-26 | 52.32 | $52.33 | — |
| 2024-06-25 | 52.31 | $52.51 | — |
| 2024-06-24 | 52.29 | $52.49 | 405 |
| 2024-06-21 | 52.27 | $52.50 | — |
| 2024-06-20 | 52.25 | $52.48 | 1 |
| 2024-06-18 | 52.23 | $52.56 | — |
| 2024-06-17 | 52.19 | $52.45 | 101 |
| 2024-06-14 | 52.16 | $52.60 | 100 |
| 2024-06-13 | 52.12 | $52.51 | — |
| 2024-06-12 | 52.08 | $52.35 | 296 |
| 2024-06-11 | 52.05 | $52.12 | — |
| 2024-06-10 | 52.04 | $52.02 | 1 |
| 2024-06-07 | 52.04 | $52.02 | 1 |
| 2024-06-06 | 52.04 | $52.23 | 520 |
| 2024-06-05 | 52.02 | $52.09 | 1 |
| 2024-06-04 | 52.02 | $51.89 | 1 |
| 2024-06-03 | 52.03 | $51.80 | 1 |
| 2024-05-31 | 52.05 | $51.69 | 50 |
| 2024-05-30 | 52.09 | $51.78 | — |
| 2024-05-29 | 52.13 | $51.74 | 15 |
| 2024-05-28 | 52.17 | $51.89 | — |
| 2024-05-24 | 52.20 | $51.94 | 173 |
| 2024-05-23 | 52.22 | $51.95 | 200 |
| 2024-05-22 | 52.25 | $52.10 | — |
| 2024-05-21 | 52.27 | $52.21 | 152 |
| 2024-05-20 | 52.27 | $52.25 | 10 |
| 2024-05-17 | 52.27 | $52.32 | 1270 |
| 2024-05-16 | 52.27 | $52.43 | 4 |
| 2024-05-15 | 52.25 | $52.53 | 809 |
| 2024-05-14 | 52.22 | $52.40 | 453 |
| 2024-05-13 | 52.21 | $52.35 | — |
| 2024-05-10 | 52.19 | $52.33 | 148 |
| 2024-05-09 | 52.18 | $52.40 | 200 |
| 2024-05-08 | 52.15 | $52.38 | — |
| 2024-05-07 | 52.13 | $52.35 | 1000 |
| 2024-05-06 | 52.10 | $52.18 | 105 |
| 2024-05-03 | 52.10 | $52.13 | 199 |
| 2024-05-02 | 52.09 | $51.98 | 191 |
| 2024-05-01 | 52.10 | $51.93 | — |
| 2024-04-30 | 52.12 | $51.80 | 482 |
| 2024-04-29 | 52.16 | $52.00 | 393 |
| 2024-04-26 | 52.17 | $52.00 | 162 |
| 2024-04-25 | 52.19 | $51.97 | 582 |
| 2024-04-24 | 52.21 | $52.09 | 17 |
| 2024-04-23 | 52.23 | $52.13 | 202 |
| 2024-04-22 | 52.24 | $52.13 | — |
| 2024-04-19 | 52.25 | $52.11 | — |
| 2024-04-18 | 52.26 | $52.05 | 216 |
| 2024-04-17 | 52.29 | $52.10 | 453 |
| 2024-04-16 | 52.31 | $51.98 | — |
| 2024-04-15 | 52.34 | $52.05 | 200 |
| 2024-04-12 | 52.37 | $52.10 | 200 |
| 2024-04-11 | 52.40 | $51.96 | 974 |
| 2024-04-10 | 52.45 | $51.97 | 2056 |
| 2024-04-09 | 52.50 | $52.26 | 1600 |
| 2024-04-08 | 52.52 | $52.17 | 2 |
| 2024-04-05 | 52.56 | $52.17 | 369 |
| 2024-04-04 | 52.60 | $52.31 | 17 |
| 2024-04-03 | 52.63 | $52.22 | 300 |
| 2024-04-02 | 52.67 | $52.30 | 3 |
| 2024-04-01 | 52.71 | $52.42 | — |
| 2024-03-28 | 52.74 | $52.53 | — |
| 2024-03-27 | 52.76 | $52.72 | 132 |
| 2024-03-26 | 52.77 | $52.73 | 99 |
| 2024-03-25 | 52.77 | $52.75 | 300 |
| 2024-03-22 | 52.77 | $52.76 | — |
| 2024-03-21 | 52.78 | $52.73 | — |
| 2024-03-20 | 52.78 | $52.74 | 503 |
| 2024-03-19 | 52.78 | $52.81 | 1648 |
| 2024-03-18 | 52.78 | $52.73 | 162 |
| 2024-03-15 | 52.79 | $52.71 | — |
| 2024-03-14 | 52.80 | $52.72 | 1 |
| 2024-03-13 | 52.80 | $52.87 | 1 |
| 2024-03-12 | 52.80 | $52.79 | 857 |
| 2024-03-11 | 52.80 | $52.92 | 2400 |
| 2024-03-08 | 52.78 | $52.88 | 402 |
| 2024-03-07 | 52.77 | $52.87 | 201 |
| 2024-03-06 | 52.76 | $52.77 | — |
| 2024-03-05 | 52.76 | $52.82 | — |
| 2024-03-04 | 52.76 | $52.65 | — |
| 2024-03-01 | 52.77 | $52.76 | 100 |
| 2024-02-29 | 52.77 | $52.71 | 1 |
| 2024-02-28 | 52.78 | $52.86 | 100 |
| 2024-02-27 | 52.77 | $52.78 | — |
| 2024-02-26 | 52.76 | $52.80 | 100 |
| 2024-02-23 | 52.76 | $52.89 | 5 |
| 2024-02-22 | 52.75 | $52.75 | 300 |
| 2024-02-21 | 52.75 | $52.76 | — |
| 2024-02-20 | 52.75 | $52.77 | — |
| 2024-02-16 | 52.74 | $52.70 | — |
| 2024-02-15 | 52.75 | $52.76 | 5070 |
| 2024-02-14 | 52.75 | $52.72 | 100 |
| 2024-02-13 | 52.75 | $52.57 | 475 |
| 2024-02-12 | 52.77 | $52.82 | 300 |
| 2024-02-09 | 52.76 | $52.72 | 100 |
| 2024-02-08 | 52.77 | $52.69 | 496 |
| 2024-02-07 | 52.78 | $52.73 | 880 |
| 2024-02-06 | 52.78 | $52.74 | 100 |
| 2024-02-05 | 52.79 | $52.65 | 403 |
| 2024-02-02 | 52.80 | $52.81 | 319 |
| 2024-02-01 | 52.80 | $53.05 | — |
| 2024-01-31 | 52.77 | $52.89 | — |
| 2024-01-30 | 52.76 | $52.87 | 202 |
| 2024-01-29 | 52.75 | $52.84 | 300 |
| 2024-01-26 | 52.74 | $52.68 | 410 |
| 2024-01-25 | 52.74 | $52.71 | 51 |
| 2024-01-24 | 52.75 | $52.55 | 50 |
| 2024-01-23 | 52.77 | $52.61 | 105 |
| 2024-01-22 | 52.79 | $52.68 | 288 |
| 2024-01-19 | 52.80 | $52.60 | 1 |
| 2024-01-18 | 52.82 | $52.70 | 571 |
| 2024-01-17 | 52.83 | $52.79 | 95 |
| 2024-01-16 | 52.83 | $52.93 | 196 |
| 2024-01-12 | 52.82 | $53.00 | 3 |
| 2024-01-11 | 52.81 | $53.03 | 1 |
| 2024-01-10 | 52.78 | $52.96 | — |
| 2024-01-09 | 52.76 | $53.00 | 702 |
| 2024-01-08 | 52.74 | $53.04 | 669 |
| 2024-01-05 | 52.71 | $52.95 | 601 |
| 2024-01-04 | 52.68 | $52.95 | 100 |
| 2024-01-03 | 52.65 | $52.99 | 10 |
| 2024-01-02 | 52.62 | $52.95 | 157 |
| 2023-12-29 | 52.58 | $52.99 | 1 |
| 2023-12-28 | 52.54 | $52.94 | 3 |
| 2023-12-27 | 52.50 | $53.05 | — |
| 2023-12-26 | 52.44 | $52.92 | 1 |
| 2023-12-22 | 52.39 | $52.86 | 1 |
| 2023-12-21 | 52.34 | $52.84 | — |
| 2023-12-20 | 52.28 | $53.07 | 1 |
| 2023-12-19 | 52.20 | $52.94 | 6 |
| 2023-12-18 | 52.12 | $52.88 | 7 |
| 2023-12-15 | 52.04 | $52.88 | — |
| 2023-12-14 | 51.96 | $52.80 | — |
| 2023-12-13 | 51.87 | $52.60 | — |
| 2023-12-12 | 51.79 | $52.34 | 5 |
| 2023-12-11 | 51.73 | $52.32 | 670 |
| 2023-12-08 | 51.67 | $52.29 | — |
| 2023-12-07 | 51.60 | $52.35 | 101 |
| 2023-12-06 | 51.53 | $52.30 | — |
| 2023-12-05 | 51.44 | $52.23 | — |
| 2023-12-04 | 51.36 | $52.05 | — |
| 2023-11-30 | 51.29 | $51.88 | — |
| 2023-11-29 | 51.23 | $52.16 | — |
| 2023-11-28 | 51.13 | $51.86 | — |
| 2023-11-27 | 51.05 | $51.76 | — |
| 2023-11-24 | 50.98 | $51.62 | — |
| 2023-11-22 | 50.91 | $51.63 | 1 |
| 2023-11-21 | 50.83 | $51.53 | 1 |
| 2023-11-20 | 50.76 | $51.51 | — |
| 2023-11-17 | 50.68 | $51.36 | — |
| 2023-11-16 | 50.61 | $51.31 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.89
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.70
Average
52.44
Maximum
53.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.89 | $52.34 | 41814 |
| 2026-07-23 | 52.96 | $52.32 | 61200 |
| 2026-07-22 | 53.04 | $52.65 | 14811 |
| 2026-07-21 | 53.09 | $52.79 | 9200 |
| 2026-07-20 | 53.13 | $52.85 | 14300 |
| 2026-07-17 | 53.16 | $52.95 | 12903 |
| 2026-07-16 | 53.19 | $52.96 | 26200 |
| 2026-07-15 | 53.21 | $53.09 | 43900 |
| 2026-07-14 | 53.23 | $53.12 | 43100 |
| 2026-07-13 | 53.24 | $53.09 | 19600 |
| 2026-07-10 | 53.25 | $53.16 | 68900 |
| 2026-07-09 | 53.26 | $53.09 | 6000 |
| 2026-07-08 | 53.27 | $53.10 | 45401 |
| 2026-07-07 | 53.28 | $53.31 | 39038 |
| 2026-07-06 | 53.27 | $53.34 | 69200 |
| 2026-07-02 | 53.26 | $53.36 | 48334 |
| 2026-07-01 | 53.24 | $53.28 | 28600 |
| 2026-06-30 | 53.23 | $53.27 | 8432 |
| 2026-06-29 | 53.22 | $53.42 | 43700 |
| 2026-06-26 | 53.19 | $53.37 | 6812 |
| 2026-06-25 | 53.17 | $53.38 | 36531 |
| 2026-06-24 | 53.14 | $53.31 | 15600 |
| 2026-06-23 | 53.11 | $53.24 | 32600 |
| 2026-06-22 | 53.09 | $53.27 | 51600 |
| 2026-06-18 | 53.07 | $53.27 | 11200 |
| 2026-06-17 | 53.04 | $53.10 | 50300 |
| 2026-06-16 | 53.02 | $53.13 | 15900 |
| 2026-06-15 | 53.00 | $53.10 | 5118 |
| 2026-06-12 | 52.98 | $53.04 | 8000 |
| 2026-06-11 | 52.96 | $53.11 | 5800 |
| 2026-06-10 | 52.94 | $53.01 | 13500 |
| 2026-06-09 | 52.92 | $53.08 | 15800 |
| 2026-06-08 | 52.90 | $53.06 | 15300 |
| 2026-06-05 | 52.88 | $53.08 | 57031 |
| 2026-06-04 | 52.86 | $53.03 | 27725 |
| 2026-06-03 | 52.84 | $53.06 | 24200 |
| 2026-06-02 | 52.82 | $52.98 | 7412 |
| 2026-06-01 | 52.81 | $52.95 | 13200 |
| 2026-05-29 | 52.79 | $52.92 | 26036 |
| 2026-05-28 | 52.79 | $52.93 | 17200 |
| 2026-05-27 | 52.77 | $52.86 | 9646 |
| 2026-05-26 | 52.77 | $52.89 | 44600 |
| 2026-05-22 | 52.77 | $52.62 | 38900 |
| 2026-05-21 | 52.79 | $52.59 | 72500 |
| 2026-05-20 | 52.82 | $52.58 | 16621 |
| 2026-05-19 | 52.85 | $52.54 | 33622 |
| 2026-05-18 | 52.89 | $52.66 | 91718 |
| 2026-05-15 | 52.93 | $52.65 | 21000 |
| 2026-05-14 | 52.96 | $52.87 | 14000 |
| 2026-05-13 | 52.97 | $52.87 | 29906 |
| 2026-05-12 | 52.99 | $52.93 | 28900 |
| 2026-05-11 | 52.99 | $53.00 | 240500 |
| 2026-05-08 | 53.00 | $53.03 | 36201 |
| 2026-05-07 | 52.99 | $52.99 | 13600 |
| 2026-05-06 | 53.00 | $53.00 | 14621 |
| 2026-05-05 | 53.00 | $52.89 | 31800 |
| 2026-05-04 | 53.01 | $52.83 | 13507 |
| 2026-05-01 | 53.02 | $52.83 | 11214 |
| 2026-04-30 | 53.04 | $52.79 | 38849 |
| 2026-04-29 | 53.05 | $52.97 | 32500 |
| 2026-04-28 | 53.05 | $53.13 | 42700 |
| 2026-04-27 | 53.03 | $53.15 | 5826 |
| 2026-04-24 | 53.01 | $53.17 | 18600 |
| 2026-04-23 | 52.98 | $53.13 | 9600 |
| 2026-04-22 | 52.95 | $53.14 | 16947 |
| 2026-04-21 | 52.91 | $53.11 | 16600 |
| 2026-04-20 | 52.88 | $53.13 | 5266 |
| 2026-04-17 | 52.85 | $53.13 | 18503 |
| 2026-04-16 | 52.81 | $52.97 | 10002 |
| 2026-04-15 | 52.79 | $52.96 | 16300 |
| 2026-04-14 | 52.77 | $52.98 | 20800 |
| 2026-04-13 | 52.75 | $52.98 | 93100 |
| 2026-04-10 | 52.73 | $52.94 | 11900 |
| 2026-04-09 | 52.72 | $52.98 | 17900 |
| 2026-04-08 | 52.70 | $52.89 | 35500 |
| 2026-04-07 | 52.70 | $52.75 | 27739 |
| 2026-04-06 | 52.71 | $52.69 | 21500 |
| 2026-04-02 | 52.73 | $52.69 | 24700 |
| 2026-04-01 | 52.76 | $52.61 | 32525 |
| 2026-03-31 | 52.80 | $52.55 | 46547 |
| 2026-03-30 | 52.85 | $52.50 | 27900 |
| 2026-03-27 | 52.91 | $52.47 | 59600 |
| 2026-03-26 | 52.98 | $52.47 | 40700 |
| 2026-03-25 | 53.06 | $52.51 | 27917 |
| 2026-03-24 | 53.14 | $52.41 | 13706 |
| 2026-03-23 | 53.25 | $52.78 | 30000 |
| 2026-03-20 | 53.32 | $52.67 | 15644 |
| 2026-03-19 | 53.41 | $53.11 | 21518 |
| 2026-03-18 | 53.46 | $53.20 | 37100 |
| 2026-03-17 | 53.51 | $53.23 | 112500 |
| 2026-03-16 | 53.55 | $53.18 | 23449 |
| 2026-03-13 | 53.61 | $53.16 | 14335 |
| 2026-03-12 | 53.67 | $53.11 | 45900 |
| 2026-03-11 | 53.74 | $53.28 | 25931 |
| 2026-03-10 | 53.79 | $53.46 | 8300 |
| 2026-03-09 | 53.83 | $53.54 | 45000 |
| 2026-03-06 | 53.87 | $53.49 | 15900 |
| 2026-03-05 | 53.91 | $53.56 | 10711 |
| 2026-03-04 | 53.94 | $53.65 | 25400 |
| 2026-03-03 | 53.96 | $53.63 | 37115 |
| 2026-03-02 | 53.98 | $53.92 | 33600 |
| 2026-02-27 | 53.98 | $54.06 | 12400 |
| 2026-02-26 | 53.95 | $54.19 | 3200 |
| 2026-02-25 | 53.92 | $54.14 | 25229 |
| 2026-02-24 | 53.88 | $54.13 | 26814 |
| 2026-02-23 | 53.84 | $54.07 | 15400 |
| 2026-02-20 | 53.81 | $54.04 | 29706 |
| 2026-02-19 | 53.77 | $53.98 | 20026 |
| 2026-02-18 | 53.74 | $53.98 | 17600 |
| 2026-02-17 | 53.70 | $53.99 | 42741 |
| 2026-02-13 | 53.66 | $53.95 | 9700 |
| 2026-02-12 | 53.62 | $53.86 | 8140 |
| 2026-02-11 | 53.59 | $53.82 | 34334 |
| 2026-02-10 | 53.56 | $53.82 | 16700 |
| 2026-02-09 | 53.53 | $53.73 | 14621 |
| 2026-02-06 | 53.50 | $53.65 | 84047 |
| 2026-02-05 | 53.48 | $53.63 | 222300 |
| 2026-02-04 | 53.46 | $53.57 | 55862 |
| 2026-02-03 | 53.45 | $53.51 | 24347 |
| 2026-02-02 | 53.44 | $53.48 | 21019 |
| 2026-01-30 | 53.43 | $53.46 | 33700 |
| 2026-01-29 | 53.42 | $53.53 | 106600 |
| 2026-01-28 | 53.40 | $53.53 | 17100 |
| 2026-01-27 | 53.38 | $53.49 | 29622 |
| 2026-01-26 | 53.36 | $53.43 | 11504 |
| 2026-01-23 | 53.34 | $53.42 | 20821 |
| 2026-01-22 | 53.33 | $53.37 | 9100 |
| 2026-01-21 | 53.31 | $53.38 | 11700 |
| 2026-01-20 | 53.30 | $53.32 | 28712 |
| 2026-01-16 | 53.29 | $53.43 | 10900 |
| 2026-01-15 | 53.26 | $53.48 | 8700 |
| 2026-01-14 | 53.23 | $53.46 | 21000 |
| 2026-01-13 | 53.20 | $53.39 | 9309 |
| 2026-01-12 | 53.18 | $53.37 | 22932 |
| 2026-01-09 | 53.15 | $53.41 | 20741 |
| 2026-01-08 | 53.12 | $53.35 | 24542 |
| 2026-01-07 | 53.09 | $53.36 | 8500 |
| 2026-01-06 | 53.06 | $53.18 | 12800 |
| 2026-01-05 | 53.04 | $53.13 | 28800 |
| 2026-01-02 | 53.03 | $53.03 | 16500 |
| 2025-12-31 | 53.03 | $53.07 | 15810 |
| 2025-12-30 | 53.02 | $53.04 | 14800 |
| 2025-12-29 | 53.02 | $53.04 | 19500 |
| 2025-12-26 | 53.02 | $52.99 | 3800 |
| 2025-12-24 | 53.02 | $53.04 | 8529 |
| 2025-12-23 | 53.01 | $52.98 | 44440 |
| 2025-12-22 | 53.02 | $53.10 | 118521 |
| 2025-12-19 | 53.01 | $53.10 | 33715 |
| 2025-12-18 | 53.00 | $53.09 | 23802 |
| 2025-12-17 | 53.00 | $53.08 | 19600 |
| 2025-12-16 | 52.99 | $53.03 | 15100 |
| 2025-12-15 | 52.99 | $52.99 | 20922 |
| 2025-12-12 | 53.00 | $52.98 | 10705 |
| 2025-12-11 | 53.00 | $52.98 | 39303 |
| 2025-12-10 | 53.01 | $52.95 | 26600 |
| 2025-12-09 | 53.02 | $52.90 | 23000 |
| 2025-12-08 | 53.03 | $52.93 | 48633 |
| 2025-12-05 | 53.05 | $52.94 | 54300 |
| 2025-12-04 | 53.06 | $52.99 | 16800 |
| 2025-12-03 | 53.07 | $52.95 | 122600 |
| 2025-12-02 | 53.08 | $52.95 | 14600 |
| 2025-12-01 | 53.09 | $52.94 | 19400 |
| 2025-11-28 | 53.11 | $53.02 | 3500 |
| 2025-11-26 | 53.11 | $53.22 | 14422 |
| 2025-11-25 | 53.10 | $53.17 | 17302 |
| 2025-11-24 | 53.09 | $53.19 | 16746 |
| 2025-11-21 | 53.08 | $53.11 | 53438 |
| 2025-11-20 | 53.08 | $53.08 | 5035 |
| 2025-11-19 | 53.09 | $53.06 | 43800 |
| 2025-11-18 | 53.09 | $53.12 | 34000 |
| 2025-11-17 | 53.09 | $53.06 | 14924 |
| 2025-11-14 | 53.10 | $53.01 | 23808 |
| 2025-11-13 | 53.11 | $53.08 | 7800 |
| 2025-11-12 | 53.11 | $53.14 | 4107 |
| 2025-11-11 | 53.11 | $53.22 | 3100 |
| 2025-11-10 | 53.10 | $53.09 | 7927 |
| 2025-11-07 | 53.10 | $53.06 | 11431 |
| 2025-11-06 | 53.10 | $53.06 | 26515 |
| 2025-11-05 | 53.10 | $52.95 | 23026 |
| 2025-11-04 | 53.11 | $53.06 | 25709 |
| 2025-11-03 | 53.10 | $52.96 | 15207 |
| 2025-10-31 | 53.10 | $53.05 | 4246 |
| 2025-10-30 | 53.09 | $53.17 | 7000 |
| 2025-10-29 | 53.07 | $53.17 | 19900 |
| 2025-10-28 | 53.04 | $53.25 | 12134 |
| 2025-10-27 | 53.01 | $53.25 | 19103 |
| 2025-10-24 | 52.97 | $53.27 | 43500 |
| 2025-10-23 | 52.92 | $53.21 | 17700 |
| 2025-10-22 | 52.88 | $53.22 | 16800 |
| 2025-10-21 | 52.83 | $53.17 | 11516 |
| 2025-10-20 | 52.78 | $53.11 | 4200 |
| 2025-10-17 | 52.74 | $53.07 | 4042 |
| 2025-10-16 | 52.70 | $53.02 | 10500 |
| 2025-10-15 | 52.67 | $52.89 | 13300 |
| 2025-10-14 | 52.64 | $52.85 | 22000 |
| 2025-10-13 | 52.62 | $52.83 | 11710 |
| 2025-10-10 | 52.60 | $52.76 | 19900 |
| 2025-10-09 | 52.58 | $52.65 | 10032 |
| 2025-10-08 | 52.58 | $52.63 | 10300 |
| 2025-10-07 | 52.57 | $52.58 | 13236 |
| 2025-10-06 | 52.57 | $52.54 | 11200 |
| 2025-10-03 | 52.57 | $52.54 | 21800 |
| 2025-10-02 | 52.57 | $52.52 | 15402 |
| 2025-10-01 | 52.57 | $52.53 | 12400 |
| 2025-09-30 | 52.56 | $52.49 | 30718 |
| 2025-09-29 | 52.55 | $52.58 | 37814 |
| 2025-09-26 | 52.53 | $52.51 | 13122 |
| 2025-09-25 | 52.50 | $52.49 | 5000 |
| 2025-09-24 | 52.48 | $52.59 | 10045 |
| 2025-09-23 | 52.44 | $52.64 | 5522 |
| 2025-09-22 | 52.39 | $52.76 | 14423 |
| 2025-09-19 | 52.32 | $52.67 | 27749 |
| 2025-09-18 | 52.26 | $52.67 | 13500 |
| 2025-09-17 | 52.19 | $52.72 | 22426 |
| 2025-09-16 | 52.11 | $52.72 | 11100 |
| 2025-09-15 | 52.02 | $52.67 | 11300 |
| 2025-09-12 | 51.93 | $52.57 | 27100 |
| 2025-09-11 | 51.85 | $52.56 | 25520 |
| 2025-09-10 | 51.76 | $52.40 | 5846 |
| 2025-09-09 | 51.68 | $52.22 | 7312 |
| 2025-09-08 | 51.62 | $52.31 | 28800 |
| 2025-09-05 | 51.54 | $51.99 | 14138 |
| 2025-09-04 | 51.49 | $51.63 | 14315 |
| 2025-09-03 | 51.48 | $51.52 | 6300 |
| 2025-09-02 | 51.47 | $51.36 | 7805 |
| 2025-08-29 | 51.48 | $51.42 | 4546 |
| 2025-08-28 | 51.49 | $51.60 | 16437 |
| 2025-08-27 | 51.47 | $51.58 | 7142 |
| 2025-08-26 | 51.46 | $51.54 | 9400 |
| 2025-08-25 | 51.44 | $51.52 | 18600 |
| 2025-08-22 | 51.43 | $51.54 | 14124 |
| 2025-08-21 | 51.42 | $51.36 | 4401 |
| 2025-08-20 | 51.42 | $51.44 | 2000 |
| 2025-08-19 | 51.41 | $51.42 | 4647 |
| 2025-08-18 | 51.40 | $51.41 | 501 |
| 2025-08-15 | 51.39 | $51.43 | 5600 |
| 2025-08-14 | 51.37 | $51.45 | 17500 |
| 2025-08-13 | 51.36 | $51.48 | 1803 |
| 2025-08-12 | 51.34 | $51.47 | 8809 |
| 2025-08-11 | 51.31 | $51.69 | 11800 |
| 2025-08-08 | 51.27 | $51.36 | 3100 |
| 2025-08-07 | 51.26 | $51.41 | 17000 |
| 2025-08-06 | 51.24 | $51.40 | 13209 |
| 2025-08-05 | 51.22 | $51.47 | 7226 |
| 2025-08-04 | 51.20 | $51.39 | 6500 |
| 2025-08-01 | 51.18 | $51.37 | 4247 |
| 2025-07-31 | 51.17 | $51.04 | 5800 |
| 2025-07-30 | 51.19 | $51.13 | 6709 |
| 2025-07-29 | 51.20 | $51.23 | 8000 |
| 2025-07-28 | 51.21 | $51.31 | 8939 |
| 2025-07-25 | 51.20 | $51.12 | 8800 |
| 2025-07-24 | 51.22 | $51.10 | 2036 |
| 2025-07-23 | 51.24 | $51.10 | 17500 |
| 2025-07-22 | 51.26 | $51.11 | 7908 |
| 2025-07-21 | 51.28 | $51.12 | 9705 |
| 2025-07-18 | 51.30 | $51.05 | 11215 |
| 2025-07-17 | 51.33 | $51.09 | 19622 |
| 2025-07-16 | 51.35 | $51.12 | 15201 |
| 2025-07-15 | 51.38 | $51.24 | 13933 |
| 2025-07-14 | 51.39 | $51.34 | 3437 |
| 2025-07-11 | 51.39 | $51.34 | 16200 |
| 2025-07-10 | 51.39 | $51.45 | 4829 |
| 2025-07-09 | 51.37 | $51.44 | 7400 |
| 2025-07-08 | 51.36 | $51.39 | 13620 |
| 2025-07-07 | 51.35 | $51.43 | 51300 |
| 2025-07-03 | 51.33 | $51.42 | 36400 |
| 2025-07-02 | 51.31 | $51.41 | 24515 |
| 2025-07-01 | 51.29 | $51.38 | 18100 |
| 2025-06-30 | 51.27 | $51.34 | 9435 |
| 2025-06-27 | 51.25 | $51.54 | 20233 |
| 2025-06-26 | 51.21 | $51.43 | 12700 |
| 2025-06-25 | 51.18 | $51.34 | 14500 |
| 2025-06-24 | 51.16 | $51.32 | 25023 |
| 2025-06-23 | 51.14 | $51.30 | 448 |
| 2025-06-20 | 51.12 | $51.39 | 2900 |
| 2025-06-18 | 51.09 | $51.30 | 13300 |
| 2025-06-17 | 51.07 | $51.23 | 11200 |
| 2025-06-16 | 51.06 | $51.13 | 4300 |
| 2025-06-13 | 51.05 | $51.09 | 18127 |
| 2025-06-12 | 51.05 | $51.20 | 6603 |
| 2025-06-11 | 51.04 | $51.06 | 11200 |
| 2025-06-10 | 51.04 | $50.97 | 3800 |
| 2025-06-09 | 51.06 | $51.02 | 30803 |
| 2025-06-06 | 51.06 | $50.89 | 5700 |
| 2025-06-05 | 51.09 | $51.03 | 21338 |
| 2025-06-04 | 51.10 | $51.01 | 6106 |
| 2025-06-03 | 51.11 | $50.89 | 37448 |
| 2025-06-02 | 51.13 | $50.96 | 4728 |
| 2025-05-30 | 51.15 | $51.06 | 6500 |
| 2025-05-29 | 51.16 | $51.25 | 24802 |
| 2025-05-28 | 51.15 | $51.18 | 17002 |
| 2025-05-27 | 51.15 | $51.12 | 16600 |
| 2025-05-23 | 51.15 | $51.12 | 2800 |
| 2025-05-22 | 51.16 | $51.02 | 12400 |
| 2025-05-21 | 51.17 | $51.00 | 13700 |
| 2025-05-20 | 51.18 | $51.23 | 12000 |
| 2025-05-19 | 51.17 | $51.21 | 15700 |
| 2025-05-16 | 51.16 | $51.30 | 5500 |
| 2025-05-15 | 51.13 | $51.19 | 4805 |
| 2025-05-14 | 51.12 | $51.14 | 14404 |
| 2025-05-13 | 51.11 | $51.20 | 1600 |
| 2025-05-12 | 51.08 | $51.15 | 36500 |
| 2025-05-09 | 51.06 | $51.23 | 800 |
| 2025-05-08 | 51.03 | $51.19 | 130300 |
| 2025-05-07 | 51.00 | $51.20 | 6211 |
| 2025-05-06 | 50.97 | $51.12 | 7100 |
| 2025-05-05 | 50.94 | $51.06 | 71415 |
| 2025-05-02 | 50.92 | $51.11 | 17200 |
| 2025-05-01 | 50.90 | $51.19 | 130200 |
| 2025-04-30 | 50.88 | $51.19 | 38749 |
| 2025-04-29 | 50.86 | $51.24 | 16300 |
| 2025-04-28 | 50.84 | $51.07 | 55140 |
| 2025-04-25 | 50.83 | $51.16 | 50800 |
| 2025-04-24 | 50.82 | $50.94 | 14409 |
| 2025-04-23 | 50.83 | $50.69 | 23011 |
| 2025-04-22 | 50.87 | $50.47 | 29200 |
| 2025-04-21 | 50.94 | $50.55 | 7743 |
| 2025-04-17 | 51.01 | $50.79 | 4200 |
| 2025-04-16 | 51.06 | $50.78 | 5400 |
| 2025-04-15 | 51.12 | $50.75 | 11533 |
| 2025-04-14 | 51.19 | $50.54 | 2200 |
| 2025-04-11 | 51.28 | $50.31 | 1614 |
| 2025-04-10 | 51.40 | $50.62 | 13600 |
| 2025-04-09 | 51.51 | $50.62 | 10000 |
| 2025-04-08 | 51.61 | $50.37 | 17100 |
| 2025-04-07 | 51.75 | $51.13 | 13200 |
| 2025-04-04 | 51.83 | $52.16 | 6724 |
| 2025-04-03 | 51.81 | $52.04 | 30300 |
| 2025-04-02 | 51.80 | $51.66 | 3735 |
| 2025-04-01 | 51.83 | $51.80 | 8432 |
| 2025-03-31 | 51.85 | $51.55 | 10717 |
| 2025-03-28 | 51.90 | $51.59 | 3418 |
| 2025-03-27 | 51.95 | $51.31 | 1913 |
| 2025-03-26 | 52.04 | $51.49 | 3900 |
| 2025-03-25 | 52.11 | $51.75 | 1300 |
| 2025-03-24 | 52.17 | $51.91 | 11400 |
| 2025-03-21 | 52.21 | $52.08 | 14600 |
| 2025-03-20 | 52.24 | $52.06 | 2500 |
| 2025-03-19 | 52.27 | $52.01 | 8938 |
| 2025-03-18 | 52.31 | $52.06 | 16900 |
| 2025-03-17 | 52.34 | $52.04 | 7707 |
| 2025-03-14 | 52.38 | $52.00 | 11000 |
| 2025-03-13 | 52.42 | $52.00 | 9429 |
| 2025-03-12 | 52.46 | $52.01 | 3100 |
| 2025-03-11 | 52.50 | $52.26 | 2442 |
| 2025-03-10 | 52.52 | $52.48 | 9234 |
| 2025-03-07 | 52.52 | $52.35 | 1613 |
| 2025-03-06 | 52.53 | $52.37 | 1900 |
| 2025-03-05 | 52.54 | $52.53 | 3300 |
| 2025-03-04 | 52.53 | $52.62 | 8900 |
| 2025-03-03 | 52.51 | $52.71 | 7347 |
| 2025-02-28 | 52.48 | $52.70 | 1219 |
| 2025-02-27 | 52.45 | $52.72 | 8304 |
| 2025-02-26 | 52.42 | $52.84 | 11711 |
| 2025-02-25 | 52.37 | $52.75 | 4000 |
| 2025-02-24 | 52.32 | $52.60 | 3900 |
| 2025-02-21 | 52.29 | $52.54 | 3600 |
| 2025-02-20 | 52.27 | $52.37 | 6800 |
| 2025-02-19 | 52.25 | $52.26 | 102 |
| 2025-02-18 | 52.25 | $52.14 | 7100 |
| 2025-02-14 | 52.26 | $52.30 | 11443 |
| 2025-02-13 | 52.25 | $52.21 | 3500 |
| 2025-02-12 | 52.24 | $51.98 | 1110 |
| 2025-02-11 | 52.26 | $52.27 | 2200 |
| 2025-02-10 | 52.24 | $52.36 | 9604 |
| 2025-02-07 | 52.22 | $52.34 | 1200 |
| 2025-02-06 | 52.19 | $52.45 | 100 |
| 2025-02-05 | 52.15 | $52.47 | 1449 |
| 2025-02-04 | 52.10 | $52.30 | 12700 |
| 2025-02-03 | 52.08 | $52.26 | 4044 |
| 2025-01-31 | 52.05 | $52.10 | 5029 |
| 2025-01-30 | 52.04 | $52.33 | 4715 |
| 2025-01-29 | 52.01 | $52.22 | 2700 |
| 2025-01-28 | 51.98 | $52.28 | 8847 |
| 2025-01-27 | 51.95 | $52.32 | 200 |
| 2025-01-24 | 51.91 | $52.06 | 9100 |
| 2025-01-23 | 51.90 | $51.96 | 1706 |
| 2025-01-22 | 51.89 | $52.09 | 51600 |
| 2025-01-21 | 51.87 | $52.05 | 540 |
| 2025-01-17 | 51.86 | $51.92 | 2004 |
| 2025-01-16 | 51.86 | $51.81 | 3100 |
| 2025-01-15 | 51.88 | $51.75 | 59900 |
| 2025-01-14 | 51.91 | $51.53 | 7720 |
| 2025-01-13 | 51.96 | $51.59 | 13500 |
| 2025-01-10 | 52.01 | $51.65 | 68000 |
| 2025-01-08 | 52.07 | $51.87 | 3200 |
| 2025-01-07 | 52.11 | $52.05 | 5341 |
| 2025-01-06 | 52.13 | $52.16 | 400 |
| 2025-01-03 | 52.15 | $52.08 | 1200 |
| 2025-01-02 | 52.19 | $52.10 | 900 |
| 2024-12-31 | 52.22 | $52.00 | 9612 |
| 2024-12-30 | 52.27 | $52.04 | 10109 |
| 2024-12-27 | 52.33 | $51.85 | 900 |
| 2024-12-26 | 52.40 | $51.86 | 737 |
| 2024-12-24 | 52.48 | $51.85 | 2700 |
| 2024-12-23 | 52.56 | $51.85 | 3225 |
| 2024-12-20 | 52.65 | $52.08 | 7407 |
| 2024-12-19 | 52.72 | $51.92 | 20200 |
| 2024-12-18 | 52.81 | $52.31 | 6100 |
| 2024-12-17 | 52.86 | $52.51 | 17924 |
| 2024-12-16 | 52.89 | $52.67 | 6300 |
| 2024-12-13 | 52.91 | $52.57 | 600 |
| 2024-12-12 | 52.93 | $52.74 | 1200 |
| 2024-12-11 | 52.94 | $52.87 | 9349 |
| 2024-12-10 | 52.93 | $53.01 | 24500 |
| 2024-12-09 | 52.91 | $53.07 | 1100 |
| 2024-12-06 | 52.88 | $53.16 | 5824 |
| 2024-12-05 | 52.83 | $53.08 | 500 |
| 2024-12-04 | 52.79 | $53.11 | 500 |
| 2024-12-03 | 52.74 | $53.07 | 742 |
| 2024-12-02 | 52.69 | $53.05 | 100 |
| 2024-11-29 | 52.64 | $52.94 | 416 |
| 2024-11-27 | 52.59 | $52.97 | 313 |
| 2024-11-26 | 52.54 | $52.85 | 942 |
| 2024-11-25 | 52.50 | $52.85 | 102 |
| 2024-11-22 | 52.46 | $52.66 | 600 |
| 2024-11-21 | 52.43 | $52.62 | 2620 |
| 2024-11-20 | 52.40 | $52.60 | 300 |
| 2024-11-19 | 52.38 | $52.64 | 1200 |
| 2024-11-18 | 52.35 | $52.57 | 100 |
| 2024-11-15 | 52.32 | $52.53 | 100 |
| 2024-11-14 | 52.30 | $52.40 | 1200 |
| 2024-11-13 | 52.30 | $52.37 | 616 |
| 2024-11-12 | 52.30 | $52.36 | 216 |
| 2024-11-11 | 52.30 | $52.47 | 100 |
| 2024-11-08 | 52.29 | $52.51 | 2800 |
| 2024-11-07 | 52.28 | $52.02 | 2200 |
| 2024-11-06 | 52.32 | $51.71 | 1500 |
| 2024-11-05 | 52.40 | $52.46 | 3305 |
| 2024-11-04 | 52.40 | $52.40 | 2300 |
| 2024-11-01 | 52.41 | $52.14 | 439 |
| 2024-10-31 | 52.46 | $52.19 | 42334 |
| 2024-10-30 | 52.50 | $52.35 | 734 |
| 2024-10-29 | 52.52 | $52.31 | 5600 |
| 2024-10-28 | 52.56 | $52.34 | 2906 |
| 2024-10-25 | 52.60 | $52.30 | 500 |
| 2024-10-24 | 52.64 | $52.36 | 17027 |
| 2024-10-23 | 52.68 | $52.07 | 3720 |
| 2024-10-22 | 52.76 | $52.48 | 1420 |
| 2024-10-21 | 52.79 | $52.56 | 2823 |
| 2024-10-18 | 52.83 | $52.80 | 8103 |
| 2024-10-17 | 52.84 | $52.78 | 1730 |
| 2024-10-16 | 52.85 | $52.86 | 1900 |
| 2024-10-15 | 52.85 | $52.78 | 3229 |
| 2024-10-14 | 52.87 | $52.55 | 100 |
| 2024-10-11 | 52.91 | $52.70 | 3700 |
| 2024-10-10 | 52.93 | $52.69 | 2800 |
| 2024-10-09 | 52.96 | $52.67 | 5723 |
| 2024-10-08 | 53.00 | $52.78 | 800 |
| 2024-10-07 | 53.02 | $52.84 | 3728 |
| 2024-10-04 | 53.03 | $52.93 | 35800 |
| 2024-10-03 | 53.04 | $53.09 | 6200 |
| 2024-10-02 | 53.03 | $53.12 | 5643 |
| 2024-10-01 | 53.02 | $53.08 | 9331 |
| 2024-09-30 | 53.00 | $53.03 | 197429 |
| 2024-09-27 | 52.99 | $53.13 | 100 |
| 2024-09-26 | 52.97 | $53.00 | 100021 |
| 2024-09-25 | 52.96 | $52.97 | — |
| 2024-09-24 | 52.95 | $53.04 | 2200 |
| 2024-09-23 | 52.93 | $53.03 | 102 |
| 2024-09-20 | 52.92 | $53.04 | 2843 |
| 2024-09-19 | 52.90 | $52.98 | 1802 |
| 2024-09-18 | 52.88 | $53.03 | 523 |
| 2024-09-17 | 52.86 | $53.03 | 2002 |
| 2024-09-16 | 52.83 | $53.06 | 7124 |
| 2024-09-13 | 52.80 | $53.01 | 100 |
| 2024-09-12 | 52.78 | $52.93 | 1 |
| 2024-09-11 | 52.76 | $52.93 | 1 |
| 2024-09-10 | 52.74 | $52.96 | 363 |
| 2024-09-09 | 52.71 | $52.83 | 3 |
| 2024-09-06 | 52.70 | $52.84 | 17 |
| 2024-09-05 | 52.69 | $52.78 | 4 |
| 2024-09-04 | 52.68 | $52.71 | 931 |
| 2024-09-03 | 52.67 | $52.61 | 190 |
| 2024-08-30 | 52.68 | $52.45 | 2 |
| 2024-08-29 | 52.71 | $52.70 | 3 |
| 2024-08-28 | 52.71 | $52.68 | 179 |
| 2024-08-27 | 52.71 | $52.74 | 103 |
| 2024-08-26 | 52.71 | $52.76 | 53 |
| 2024-08-23 | 52.70 | $52.85 | — |
| 2024-08-22 | 52.69 | $52.64 | — |
| 2024-08-21 | 52.69 | $52.74 | 1 |
| 2024-08-20 | 52.69 | $52.71 | — |
| 2024-08-19 | 52.68 | $52.63 | 217 |
| 2024-08-16 | 52.68 | $52.66 | 229 |
| 2024-08-15 | 52.68 | $52.58 | 87 |
| 2024-08-14 | 52.69 | $52.79 | 641 |
| 2024-08-13 | 52.67 | $52.74 | 1 |
| 2024-08-12 | 52.66 | $52.65 | 190 |
| 2024-08-09 | 52.66 | $52.60 | — |
| 2024-08-08 | 52.66 | $52.52 | 1 |
| 2024-08-07 | 52.67 | $52.65 | 1 |
| 2024-08-06 | 52.67 | $52.87 | 143 |
| 2024-08-05 | 52.64 | $52.94 | 1456 |
| 2024-08-02 | 52.60 | $53.04 | 388 |
| 2024-08-01 | 52.55 | $52.68 | — |
| 2024-07-31 | 52.53 | $52.56 | 144 |
| 2024-07-30 | 52.52 | $52.60 | 1 |
| 2024-07-29 | 52.51 | $52.58 | — |
| 2024-07-26 | 52.49 | $52.59 | — |
| 2024-07-25 | 52.47 | $52.53 | 1 |
| 2024-07-24 | 52.46 | $52.44 | — |
| 2024-07-23 | 52.46 | $52.53 | 50 |
| 2024-07-22 | 52.44 | $52.50 | 250 |
| 2024-07-19 | 52.43 | $52.53 | 1 |
| 2024-07-18 | 52.42 | $52.58 | — |
| 2024-07-17 | 52.40 | $52.58 | — |
| 2024-07-16 | 52.38 | $52.60 | — |
| 2024-07-15 | 52.36 | $52.46 | — |
| 2024-07-12 | 52.36 | $52.58 | — |
| 2024-07-11 | 52.34 | $52.51 | — |
| 2024-07-10 | 52.32 | $52.35 | 563 |
| 2024-07-09 | 52.32 | $52.29 | 817 |
| 2024-07-08 | 52.32 | $52.35 | 601 |
| 2024-07-05 | 52.32 | $52.38 | 57 |
| 2024-07-03 | 52.31 | $52.27 | 202 |
| 2024-07-02 | 52.31 | $52.08 | 453 |
| 2024-07-01 | 52.33 | $51.98 | 86 |
| 2024-06-28 | 52.36 | $52.10 | 83 |
| 2024-06-27 | 52.37 | $52.40 | — |
| 2024-06-26 | 52.35 | $52.33 | — |
| 2024-06-25 | 52.34 | $52.51 | — |
| 2024-06-24 | 52.31 | $52.49 | 405 |
| 2024-06-21 | 52.27 | $52.50 | — |
| 2024-06-20 | 52.24 | $52.48 | 1 |
| 2024-06-18 | 52.20 | $52.56 | — |
| 2024-06-17 | 52.15 | $52.45 | 101 |
| 2024-06-14 | 52.12 | $52.60 | 100 |
| 2024-06-13 | 52.07 | $52.51 | — |
| 2024-06-12 | 52.03 | $52.35 | 296 |
| 2024-06-11 | 52.00 | $52.12 | — |
| 2024-06-10 | 52.00 | $52.02 | 1 |
| 2024-06-07 | 52.00 | $52.02 | 1 |
| 2024-06-06 | 52.01 | $52.23 | 520 |
| 2024-06-05 | 52.00 | $52.09 | 1 |
| 2024-06-04 | 52.01 | $51.89 | 1 |
| 2024-06-03 | 52.03 | $51.80 | 1 |
| 2024-05-31 | 52.07 | $51.69 | 50 |
| 2024-05-30 | 52.11 | $51.78 | — |
| 2024-05-29 | 52.15 | $51.74 | 15 |
| 2024-05-28 | 52.19 | $51.89 | — |
| 2024-05-24 | 52.22 | $51.94 | 173 |
| 2024-05-23 | 52.25 | $51.95 | 200 |
| 2024-05-22 | 52.27 | $52.10 | — |
| 2024-05-21 | 52.28 | $52.21 | 152 |
| 2024-05-20 | 52.28 | $52.25 | 10 |
| 2024-05-17 | 52.28 | $52.32 | 1270 |
| 2024-05-16 | 52.26 | $52.43 | 4 |
| 2024-05-15 | 52.24 | $52.53 | 809 |
| 2024-05-14 | 52.20 | $52.40 | 453 |
| 2024-05-13 | 52.17 | $52.35 | — |
| 2024-05-10 | 52.15 | $52.33 | 148 |
| 2024-05-09 | 52.13 | $52.40 | 200 |
| 2024-05-08 | 52.10 | $52.38 | — |
| 2024-05-07 | 52.06 | $52.35 | 1000 |
| 2024-05-06 | 52.04 | $52.18 | 105 |
| 2024-05-03 | 52.02 | $52.13 | 199 |
| 2024-05-02 | 52.01 | $51.98 | 191 |
| 2024-05-01 | 52.02 | $51.93 | — |
| 2024-04-30 | 52.04 | $51.80 | 482 |
| 2024-04-29 | 52.07 | $52.00 | 393 |
| 2024-04-26 | 52.08 | $52.00 | 162 |
| 2024-04-25 | 52.09 | $51.97 | 582 |
| 2024-04-24 | 52.11 | $52.09 | 17 |
| 2024-04-23 | 52.13 | $52.13 | 202 |
| 2024-04-22 | 52.14 | $52.13 | — |
| 2024-04-19 | 52.15 | $52.11 | — |
| 2024-04-18 | 52.17 | $52.05 | 216 |
| 2024-04-17 | 52.20 | $52.10 | 453 |
| 2024-04-16 | 52.23 | $51.98 | — |
| 2024-04-15 | 52.27 | $52.05 | 200 |
| 2024-04-12 | 52.31 | $52.10 | 200 |
| 2024-04-11 | 52.34 | $51.96 | 974 |
| 2024-04-10 | 52.40 | $51.97 | 2056 |
| 2024-04-09 | 52.46 | $52.26 | 1600 |
| 2024-04-08 | 52.49 | $52.17 | 2 |
| 2024-04-05 | 52.53 | $52.17 | 369 |
| 2024-04-04 | 52.58 | $52.31 | 17 |
| 2024-04-03 | 52.62 | $52.22 | 300 |
| 2024-04-02 | 52.67 | $52.30 | 3 |
| 2024-04-01 | 52.71 | $52.42 | — |
| 2024-03-28 | 52.74 | $52.53 | — |
| 2024-03-27 | 52.76 | $52.72 | 132 |
| 2024-03-26 | 52.77 | $52.73 | 99 |
| 2024-03-25 | 52.78 | $52.75 | 300 |
| 2024-03-22 | 52.78 | $52.76 | — |
| 2024-03-21 | 52.78 | $52.73 | — |
| 2024-03-20 | 52.79 | $52.74 | 503 |
| 2024-03-19 | 52.79 | $52.81 | 1648 |
| 2024-03-18 | 52.79 | $52.73 | 162 |
| 2024-03-15 | 52.80 | $52.71 | — |
| 2024-03-14 | 52.80 | $52.72 | 1 |
| 2024-03-13 | 52.81 | $52.87 | 1 |
| 2024-03-12 | 52.80 | $52.79 | 857 |
| 2024-03-11 | 52.80 | $52.92 | 2400 |
| 2024-03-08 | 52.79 | $52.88 | 402 |
| 2024-03-07 | 52.77 | $52.87 | 201 |
| 2024-03-06 | 52.76 | $52.77 | — |
| 2024-03-05 | 52.76 | $52.82 | — |
| 2024-03-04 | 52.75 | $52.65 | — |
| 2024-03-01 | 52.76 | $52.76 | 100 |
| 2024-02-29 | 52.76 | $52.71 | 1 |
| 2024-02-28 | 52.77 | $52.86 | 100 |
| 2024-02-27 | 52.76 | $52.78 | — |
| 2024-02-26 | 52.76 | $52.80 | 100 |
| 2024-02-23 | 52.76 | $52.89 | 5 |
| 2024-02-22 | 52.75 | $52.75 | 300 |
| 2024-02-21 | 52.75 | $52.76 | — |
| 2024-02-20 | 52.74 | $52.77 | — |
| 2024-02-16 | 52.74 | $52.70 | — |
| 2024-02-15 | 52.75 | $52.76 | 5070 |
| 2024-02-14 | 52.74 | $52.72 | 100 |
| 2024-02-13 | 52.74 | $52.57 | 475 |
| 2024-02-12 | 52.76 | $52.82 | 300 |
| 2024-02-09 | 52.76 | $52.72 | 100 |
| 2024-02-08 | 52.76 | $52.69 | 496 |
| 2024-02-07 | 52.77 | $52.73 | 880 |
| 2024-02-06 | 52.78 | $52.74 | 100 |
| 2024-02-05 | 52.79 | $52.65 | 403 |
| 2024-02-02 | 52.80 | $52.81 | 319 |
| 2024-02-01 | 52.81 | $53.05 | — |
| 2024-01-31 | 52.79 | $52.89 | — |
| 2024-01-30 | 52.78 | $52.87 | 202 |
| 2024-01-29 | 52.78 | $52.84 | 300 |
| 2024-01-26 | 52.78 | $52.68 | 410 |
| 2024-01-25 | 52.80 | $52.71 | 51 |
| 2024-01-24 | 52.81 | $52.55 | 50 |
| 2024-01-23 | 52.85 | $52.61 | 105 |
| 2024-01-22 | 52.88 | $52.68 | 288 |
| 2024-01-19 | 52.90 | $52.60 | 1 |
| 2024-01-18 | 52.93 | $52.70 | 571 |
| 2024-01-17 | 52.96 | $52.79 | 95 |
| 2024-01-16 | 52.97 | $52.93 | 196 |
| 2024-01-12 | 52.98 | $53.00 | 3 |
| 2024-01-11 | 52.97 | $53.03 | 1 |
| 2024-01-10 | 52.96 | $52.96 | — |
| 2024-01-09 | 52.95 | $53.00 | 702 |
| 2024-01-08 | 52.93 | $53.04 | 669 |
| 2024-01-05 | 52.91 | $52.95 | 601 |
| 2024-01-04 | 52.89 | $52.95 | 100 |
| 2024-01-03 | 52.87 | $52.99 | 10 |
| 2024-01-02 | 52.84 | $52.95 | 157 |
| 2023-12-29 | 52.81 | $52.99 | 1 |
| 2023-12-28 | 52.77 | $52.94 | 3 |
| 2023-12-27 | 52.73 | $53.05 | — |
| 2023-12-26 | 52.68 | $52.92 | 1 |
| 2023-12-22 | 52.63 | $52.86 | 1 |
| 2023-12-21 | 52.58 | $52.84 | — |
| 2023-12-20 | 52.52 | $53.07 | 1 |
| 2023-12-19 | 52.44 | $52.94 | 6 |
| 2023-12-18 | 52.36 | $52.88 | 7 |
| 2023-12-15 | 52.28 | $52.88 | — |
| 2023-12-14 | 52.19 | $52.80 | — |
| 2023-12-13 | 52.10 | $52.60 | — |
| 2023-12-12 | 52.03 | $52.34 | 5 |
| 2023-12-11 | 51.97 | $52.32 | 670 |
| 2023-12-08 | 51.90 | $52.29 | — |
| 2023-12-07 | 51.83 | $52.35 | 101 |
| 2023-12-06 | 51.75 | $52.30 | — |
| 2023-12-05 | 51.66 | $52.23 | — |
| 2023-12-04 | 51.57 | $52.05 | — |
| 2023-11-30 | 51.49 | $51.88 | — |
| 2023-11-29 | 51.42 | $52.16 | — |
| 2023-11-28 | 51.32 | $51.86 | — |
| 2023-11-27 | 51.23 | $51.76 | — |
| 2023-11-24 | 51.14 | $51.62 | — |
| 2023-11-22 | 51.06 | $51.63 | 1 |
| 2023-11-21 | 50.97 | $51.53 | 1 |
| 2023-11-20 | 50.88 | $51.51 | — |
| 2023-11-17 | 50.79 | $51.36 | — |
| 2023-11-16 | 50.70 | $51.31 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.73
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.52
Average
52.47
Maximum
54.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.73 | $52.34 | 41814 |
| 2026-07-23 | 52.83 | $52.32 | 61200 |
| 2026-07-22 | 52.95 | $52.65 | 14811 |
| 2026-07-21 | 53.02 | $52.79 | 9200 |
| 2026-07-20 | 53.08 | $52.85 | 14300 |
| 2026-07-17 | 53.13 | $52.95 | 12903 |
| 2026-07-16 | 53.17 | $52.96 | 26200 |
| 2026-07-15 | 53.21 | $53.09 | 43900 |
| 2026-07-14 | 53.23 | $53.12 | 43100 |
| 2026-07-13 | 53.25 | $53.09 | 19600 |
| 2026-07-10 | 53.28 | $53.16 | 68900 |
| 2026-07-09 | 53.29 | $53.09 | 6000 |
| 2026-07-08 | 53.33 | $53.10 | 45401 |
| 2026-07-07 | 53.36 | $53.31 | 39038 |
| 2026-07-06 | 53.36 | $53.34 | 69200 |
| 2026-07-02 | 53.35 | $53.36 | 48334 |
| 2026-07-01 | 53.33 | $53.28 | 28600 |
| 2026-06-30 | 53.33 | $53.27 | 8432 |
| 2026-06-29 | 53.32 | $53.42 | 43700 |
| 2026-06-26 | 53.28 | $53.37 | 6812 |
| 2026-06-25 | 53.25 | $53.38 | 36531 |
| 2026-06-24 | 53.21 | $53.31 | 15600 |
| 2026-06-23 | 53.18 | $53.24 | 32600 |
| 2026-06-22 | 53.15 | $53.27 | 51600 |
| 2026-06-18 | 53.12 | $53.27 | 11200 |
| 2026-06-17 | 53.08 | $53.10 | 50300 |
| 2026-06-16 | 53.06 | $53.13 | 15900 |
| 2026-06-15 | 53.04 | $53.10 | 5118 |
| 2026-06-12 | 53.03 | $53.04 | 8000 |
| 2026-06-11 | 53.02 | $53.11 | 5800 |
| 2026-06-10 | 52.99 | $53.01 | 13500 |
| 2026-06-09 | 52.98 | $53.08 | 15800 |
| 2026-06-08 | 52.96 | $53.06 | 15300 |
| 2026-06-05 | 52.93 | $53.08 | 57031 |
| 2026-06-04 | 52.90 | $53.03 | 27725 |
| 2026-06-03 | 52.87 | $53.06 | 24200 |
| 2026-06-02 | 52.83 | $52.98 | 7412 |
| 2026-06-01 | 52.80 | $52.95 | 13200 |
| 2026-05-29 | 52.77 | $52.92 | 26036 |
| 2026-05-28 | 52.75 | $52.93 | 17200 |
| 2026-05-27 | 52.72 | $52.86 | 9646 |
| 2026-05-26 | 52.70 | $52.89 | 44600 |
| 2026-05-22 | 52.67 | $52.62 | 38900 |
| 2026-05-21 | 52.69 | $52.59 | 72500 |
| 2026-05-20 | 52.73 | $52.58 | 16621 |
| 2026-05-19 | 52.77 | $52.54 | 33622 |
| 2026-05-18 | 52.83 | $52.66 | 91718 |
| 2026-05-15 | 52.87 | $52.65 | 21000 |
| 2026-05-14 | 52.92 | $52.87 | 14000 |
| 2026-05-13 | 52.94 | $52.87 | 29906 |
| 2026-05-12 | 52.96 | $52.93 | 28900 |
| 2026-05-11 | 52.96 | $53.00 | 240500 |
| 2026-05-08 | 52.96 | $53.03 | 36201 |
| 2026-05-07 | 52.94 | $52.99 | 13600 |
| 2026-05-06 | 52.94 | $53.00 | 14621 |
| 2026-05-05 | 52.93 | $52.89 | 31800 |
| 2026-05-04 | 52.94 | $52.83 | 13507 |
| 2026-05-01 | 52.97 | $52.83 | 11214 |
| 2026-04-30 | 53.00 | $52.79 | 38849 |
| 2026-04-29 | 53.04 | $52.97 | 32500 |
| 2026-04-28 | 53.06 | $53.13 | 42700 |
| 2026-04-27 | 53.04 | $53.15 | 5826 |
| 2026-04-24 | 53.01 | $53.17 | 18600 |
| 2026-04-23 | 52.98 | $53.13 | 9600 |
| 2026-04-22 | 52.95 | $53.14 | 16947 |
| 2026-04-21 | 52.91 | $53.11 | 16600 |
| 2026-04-20 | 52.88 | $53.13 | 5266 |
| 2026-04-17 | 52.83 | $53.13 | 18503 |
| 2026-04-16 | 52.78 | $52.97 | 10002 |
| 2026-04-15 | 52.75 | $52.96 | 16300 |
| 2026-04-14 | 52.73 | $52.98 | 20800 |
| 2026-04-13 | 52.69 | $52.98 | 93100 |
| 2026-04-10 | 52.65 | $52.94 | 11900 |
| 2026-04-09 | 52.62 | $52.98 | 17900 |
| 2026-04-08 | 52.57 | $52.89 | 35500 |
| 2026-04-07 | 52.53 | $52.75 | 27739 |
| 2026-04-06 | 52.52 | $52.69 | 21500 |
| 2026-04-02 | 52.52 | $52.69 | 24700 |
| 2026-04-01 | 52.52 | $52.61 | 32525 |
| 2026-03-31 | 52.55 | $52.55 | 46547 |
| 2026-03-30 | 52.59 | $52.50 | 27900 |
| 2026-03-27 | 52.65 | $52.47 | 59600 |
| 2026-03-26 | 52.73 | $52.47 | 40700 |
| 2026-03-25 | 52.82 | $52.51 | 27917 |
| 2026-03-24 | 52.92 | $52.41 | 13706 |
| 2026-03-23 | 53.06 | $52.78 | 30000 |
| 2026-03-20 | 53.15 | $52.67 | 15644 |
| 2026-03-19 | 53.28 | $53.11 | 21518 |
| 2026-03-18 | 53.33 | $53.20 | 37100 |
| 2026-03-17 | 53.37 | $53.23 | 112500 |
| 2026-03-16 | 53.42 | $53.18 | 23449 |
| 2026-03-13 | 53.48 | $53.16 | 14335 |
| 2026-03-12 | 53.56 | $53.11 | 45900 |
| 2026-03-11 | 53.67 | $53.28 | 25931 |
| 2026-03-10 | 53.75 | $53.46 | 8300 |
| 2026-03-09 | 53.81 | $53.54 | 45000 |
| 2026-03-06 | 53.86 | $53.49 | 15900 |
| 2026-03-05 | 53.93 | $53.56 | 10711 |
| 2026-03-04 | 54.00 | $53.65 | 25400 |
| 2026-03-03 | 54.05 | $53.63 | 37115 |
| 2026-03-02 | 54.12 | $53.92 | 33600 |
| 2026-02-27 | 54.14 | $54.06 | 12400 |
| 2026-02-26 | 54.13 | $54.19 | 3200 |
| 2026-02-25 | 54.09 | $54.14 | 25229 |
| 2026-02-24 | 54.05 | $54.13 | 26814 |
| 2026-02-23 | 54.01 | $54.07 | 15400 |
| 2026-02-20 | 53.97 | $54.04 | 29706 |
| 2026-02-19 | 53.94 | $53.98 | 20026 |
| 2026-02-18 | 53.90 | $53.98 | 17600 |
| 2026-02-17 | 53.86 | $53.99 | 42741 |
| 2026-02-13 | 53.81 | $53.95 | 9700 |
| 2026-02-12 | 53.76 | $53.86 | 8140 |
| 2026-02-11 | 53.72 | $53.82 | 34334 |
| 2026-02-10 | 53.68 | $53.82 | 16700 |
| 2026-02-09 | 53.63 | $53.73 | 14621 |
| 2026-02-06 | 53.60 | $53.65 | 84047 |
| 2026-02-05 | 53.57 | $53.63 | 222300 |
| 2026-02-04 | 53.54 | $53.57 | 55862 |
| 2026-02-03 | 53.52 | $53.51 | 24347 |
| 2026-02-02 | 53.51 | $53.48 | 21019 |
| 2026-01-30 | 53.50 | $53.46 | 33700 |
| 2026-01-29 | 53.50 | $53.53 | 106600 |
| 2026-01-28 | 53.48 | $53.53 | 17100 |
| 2026-01-27 | 53.45 | $53.49 | 29622 |
| 2026-01-26 | 53.43 | $53.43 | 11504 |
| 2026-01-23 | 53.42 | $53.42 | 20821 |
| 2026-01-22 | 53.41 | $53.37 | 9100 |
| 2026-01-21 | 53.40 | $53.38 | 11700 |
| 2026-01-20 | 53.39 | $53.32 | 28712 |
| 2026-01-16 | 53.39 | $53.43 | 10900 |
| 2026-01-15 | 53.37 | $53.48 | 8700 |
| 2026-01-14 | 53.33 | $53.46 | 21000 |
| 2026-01-13 | 53.29 | $53.39 | 9309 |
| 2026-01-12 | 53.26 | $53.37 | 22932 |
| 2026-01-09 | 53.23 | $53.41 | 20741 |
| 2026-01-08 | 53.18 | $53.35 | 24542 |
| 2026-01-07 | 53.13 | $53.36 | 8500 |
| 2026-01-06 | 53.08 | $53.18 | 12800 |
| 2026-01-05 | 53.06 | $53.13 | 28800 |
| 2026-01-02 | 53.04 | $53.03 | 16500 |
| 2025-12-31 | 53.04 | $53.07 | 15810 |
| 2025-12-30 | 53.03 | $53.04 | 14800 |
| 2025-12-29 | 53.03 | $53.04 | 19500 |
| 2025-12-26 | 53.03 | $52.99 | 3800 |
| 2025-12-24 | 53.04 | $53.04 | 8529 |
| 2025-12-23 | 53.04 | $52.98 | 44440 |
| 2025-12-22 | 53.05 | $53.10 | 118521 |
| 2025-12-19 | 53.04 | $53.10 | 33715 |
| 2025-12-18 | 53.02 | $53.09 | 23802 |
| 2025-12-17 | 53.01 | $53.08 | 19600 |
| 2025-12-16 | 52.99 | $53.03 | 15100 |
| 2025-12-15 | 52.99 | $52.99 | 20922 |
| 2025-12-12 | 52.99 | $52.98 | 10705 |
| 2025-12-11 | 52.99 | $52.98 | 39303 |
| 2025-12-10 | 52.99 | $52.95 | 26600 |
| 2025-12-09 | 53.00 | $52.90 | 23000 |
| 2025-12-08 | 53.03 | $52.93 | 48633 |
| 2025-12-05 | 53.05 | $52.94 | 54300 |
| 2025-12-04 | 53.07 | $52.99 | 16800 |
| 2025-12-03 | 53.08 | $52.95 | 122600 |
| 2025-12-02 | 53.11 | $52.95 | 14600 |
| 2025-12-01 | 53.13 | $52.94 | 19400 |
| 2025-11-28 | 53.17 | $53.02 | 3500 |
| 2025-11-26 | 53.19 | $53.22 | 14422 |
| 2025-11-25 | 53.18 | $53.17 | 17302 |
| 2025-11-24 | 53.17 | $53.19 | 16746 |
| 2025-11-21 | 53.15 | $53.11 | 53438 |
| 2025-11-20 | 53.15 | $53.08 | 5035 |
| 2025-11-19 | 53.16 | $53.06 | 43800 |
| 2025-11-18 | 53.17 | $53.12 | 34000 |
| 2025-11-17 | 53.16 | $53.06 | 14924 |
| 2025-11-14 | 53.17 | $53.01 | 23808 |
| 2025-11-13 | 53.20 | $53.08 | 7800 |
| 2025-11-12 | 53.20 | $53.14 | 4107 |
| 2025-11-11 | 53.20 | $53.22 | 3100 |
| 2025-11-10 | 53.18 | $53.09 | 7927 |
| 2025-11-07 | 53.18 | $53.06 | 11431 |
| 2025-11-06 | 53.19 | $53.06 | 26515 |
| 2025-11-05 | 53.19 | $52.95 | 23026 |
| 2025-11-04 | 53.23 | $53.06 | 25709 |
| 2025-11-03 | 53.24 | $52.96 | 15207 |
| 2025-10-31 | 53.27 | $53.05 | 4246 |
| 2025-10-30 | 53.29 | $53.17 | 7000 |
| 2025-10-29 | 53.28 | $53.17 | 19900 |
| 2025-10-28 | 53.27 | $53.25 | 12134 |
| 2025-10-27 | 53.24 | $53.25 | 19103 |
| 2025-10-24 | 53.21 | $53.27 | 43500 |
| 2025-10-23 | 53.16 | $53.21 | 17700 |
| 2025-10-22 | 53.12 | $53.22 | 16800 |
| 2025-10-21 | 53.06 | $53.17 | 11516 |
| 2025-10-20 | 53.01 | $53.11 | 4200 |
| 2025-10-17 | 52.96 | $53.07 | 4042 |
| 2025-10-16 | 52.90 | $53.02 | 10500 |
| 2025-10-15 | 52.85 | $52.89 | 13300 |
| 2025-10-14 | 52.81 | $52.85 | 22000 |
| 2025-10-13 | 52.78 | $52.83 | 11710 |
| 2025-10-10 | 52.75 | $52.76 | 19900 |
| 2025-10-09 | 52.72 | $52.65 | 10032 |
| 2025-10-08 | 52.71 | $52.63 | 10300 |
| 2025-10-07 | 52.70 | $52.58 | 13236 |
| 2025-10-06 | 52.70 | $52.54 | 11200 |
| 2025-10-03 | 52.70 | $52.54 | 21800 |
| 2025-10-02 | 52.70 | $52.52 | 15402 |
| 2025-10-01 | 52.71 | $52.53 | 12400 |
| 2025-09-30 | 52.72 | $52.49 | 30718 |
| 2025-09-29 | 52.73 | $52.58 | 37814 |
| 2025-09-26 | 52.72 | $52.51 | 13122 |
| 2025-09-25 | 52.73 | $52.49 | 5000 |
| 2025-09-24 | 52.74 | $52.59 | 10045 |
| 2025-09-23 | 52.72 | $52.64 | 5522 |
| 2025-09-22 | 52.70 | $52.76 | 14423 |
| 2025-09-19 | 52.64 | $52.67 | 27749 |
| 2025-09-18 | 52.58 | $52.67 | 13500 |
| 2025-09-17 | 52.52 | $52.72 | 22426 |
| 2025-09-16 | 52.43 | $52.72 | 11100 |
| 2025-09-15 | 52.33 | $52.67 | 11300 |
| 2025-09-12 | 52.21 | $52.57 | 27100 |
| 2025-09-11 | 52.10 | $52.56 | 25520 |
| 2025-09-10 | 51.98 | $52.40 | 5846 |
| 2025-09-09 | 51.86 | $52.22 | 7312 |
| 2025-09-08 | 51.76 | $52.31 | 28800 |
| 2025-09-05 | 51.63 | $51.99 | 14138 |
| 2025-09-04 | 51.54 | $51.63 | 14315 |
| 2025-09-03 | 51.51 | $51.52 | 6300 |
| 2025-09-02 | 51.50 | $51.36 | 7805 |
| 2025-08-29 | 51.53 | $51.42 | 4546 |
| 2025-08-28 | 51.54 | $51.60 | 16437 |
| 2025-08-27 | 51.52 | $51.58 | 7142 |
| 2025-08-26 | 51.50 | $51.54 | 9400 |
| 2025-08-25 | 51.48 | $51.52 | 18600 |
| 2025-08-22 | 51.47 | $51.54 | 14124 |
| 2025-08-21 | 51.44 | $51.36 | 4401 |
| 2025-08-20 | 51.45 | $51.44 | 2000 |
| 2025-08-19 | 51.45 | $51.42 | 4647 |
| 2025-08-18 | 51.45 | $51.41 | 501 |
| 2025-08-15 | 51.45 | $51.43 | 5600 |
| 2025-08-14 | 51.44 | $51.45 | 17500 |
| 2025-08-13 | 51.43 | $51.48 | 1803 |
| 2025-08-12 | 51.42 | $51.47 | 8809 |
| 2025-08-11 | 51.40 | $51.69 | 11800 |
| 2025-08-08 | 51.33 | $51.36 | 3100 |
| 2025-08-07 | 51.32 | $51.41 | 17000 |
| 2025-08-06 | 51.29 | $51.40 | 13209 |
| 2025-08-05 | 51.27 | $51.47 | 7226 |
| 2025-08-04 | 51.22 | $51.39 | 6500 |
| 2025-08-01 | 51.19 | $51.37 | 4247 |
| 2025-07-31 | 51.15 | $51.04 | 5800 |
| 2025-07-30 | 51.18 | $51.13 | 6709 |
| 2025-07-29 | 51.19 | $51.23 | 8000 |
| 2025-07-28 | 51.18 | $51.31 | 8939 |
| 2025-07-25 | 51.16 | $51.12 | 8800 |
| 2025-07-24 | 51.17 | $51.10 | 2036 |
| 2025-07-23 | 51.19 | $51.10 | 17500 |
| 2025-07-22 | 51.21 | $51.11 | 7908 |
| 2025-07-21 | 51.24 | $51.12 | 9705 |
| 2025-07-18 | 51.27 | $51.05 | 11215 |
| 2025-07-17 | 51.31 | $51.09 | 19622 |
| 2025-07-16 | 51.35 | $51.12 | 15201 |
| 2025-07-15 | 51.40 | $51.24 | 13933 |
| 2025-07-14 | 51.42 | $51.34 | 3437 |
| 2025-07-11 | 51.43 | $51.34 | 16200 |
| 2025-07-10 | 51.44 | $51.45 | 4829 |
| 2025-07-09 | 51.43 | $51.44 | 7400 |
| 2025-07-08 | 51.42 | $51.39 | 13620 |
| 2025-07-07 | 51.41 | $51.43 | 51300 |
| 2025-07-03 | 51.40 | $51.42 | 36400 |
| 2025-07-02 | 51.38 | $51.41 | 24515 |
| 2025-07-01 | 51.36 | $51.38 | 18100 |
| 2025-06-30 | 51.35 | $51.34 | 9435 |
| 2025-06-27 | 51.34 | $51.54 | 20233 |
| 2025-06-26 | 51.29 | $51.43 | 12700 |
| 2025-06-25 | 51.25 | $51.34 | 14500 |
| 2025-06-24 | 51.22 | $51.32 | 25023 |
| 2025-06-23 | 51.20 | $51.30 | 448 |
| 2025-06-20 | 51.17 | $51.39 | 2900 |
| 2025-06-18 | 51.12 | $51.30 | 13300 |
| 2025-06-17 | 51.08 | $51.23 | 11200 |
| 2025-06-16 | 51.05 | $51.13 | 4300 |
| 2025-06-13 | 51.04 | $51.09 | 18127 |
| 2025-06-12 | 51.03 | $51.20 | 6603 |
| 2025-06-11 | 51.00 | $51.06 | 11200 |
| 2025-06-10 | 50.99 | $50.97 | 3800 |
| 2025-06-09 | 51.00 | $51.02 | 30803 |
| 2025-06-06 | 51.00 | $50.89 | 5700 |
| 2025-06-05 | 51.03 | $51.03 | 21338 |
| 2025-06-04 | 51.04 | $51.01 | 6106 |
| 2025-06-03 | 51.05 | $50.89 | 37448 |
| 2025-06-02 | 51.09 | $50.96 | 4728 |
| 2025-05-30 | 51.12 | $51.06 | 6500 |
| 2025-05-29 | 51.14 | $51.25 | 24802 |
| 2025-05-28 | 51.11 | $51.18 | 17002 |
| 2025-05-27 | 51.10 | $51.12 | 16600 |
| 2025-05-23 | 51.10 | $51.12 | 2800 |
| 2025-05-22 | 51.10 | $51.02 | 12400 |
| 2025-05-21 | 51.12 | $51.00 | 13700 |
| 2025-05-20 | 51.15 | $51.23 | 12000 |
| 2025-05-19 | 51.13 | $51.21 | 15700 |
| 2025-05-16 | 51.12 | $51.30 | 5500 |
| 2025-05-15 | 51.08 | $51.19 | 4805 |
| 2025-05-14 | 51.07 | $51.14 | 14404 |
| 2025-05-13 | 51.06 | $51.20 | 1600 |
| 2025-05-12 | 51.03 | $51.15 | 36500 |
| 2025-05-09 | 51.02 | $51.23 | 800 |
| 2025-05-08 | 50.98 | $51.19 | 130300 |
| 2025-05-07 | 50.95 | $51.20 | 6211 |
| 2025-05-06 | 50.91 | $51.12 | 7100 |
| 2025-05-05 | 50.89 | $51.06 | 71415 |
| 2025-05-02 | 50.87 | $51.11 | 17200 |
| 2025-05-01 | 50.84 | $51.19 | 130200 |
| 2025-04-30 | 50.80 | $51.19 | 38749 |
| 2025-04-29 | 50.74 | $51.24 | 16300 |
| 2025-04-28 | 50.67 | $51.07 | 55140 |
| 2025-04-25 | 50.62 | $51.16 | 50800 |
| 2025-04-24 | 50.55 | $50.94 | 14409 |
| 2025-04-23 | 50.52 | $50.69 | 23011 |
| 2025-04-22 | 50.54 | $50.47 | 29200 |
| 2025-04-21 | 50.61 | $50.55 | 7743 |
| 2025-04-17 | 50.67 | $50.79 | 4200 |
| 2025-04-16 | 50.70 | $50.78 | 5400 |
| 2025-04-15 | 50.74 | $50.75 | 11533 |
| 2025-04-14 | 50.79 | $50.54 | 2200 |
| 2025-04-11 | 50.90 | $50.31 | 1614 |
| 2025-04-10 | 51.08 | $50.62 | 13600 |
| 2025-04-09 | 51.22 | $50.62 | 10000 |
| 2025-04-08 | 51.38 | $50.37 | 17100 |
| 2025-04-07 | 51.63 | $51.13 | 13200 |
| 2025-04-04 | 51.76 | $52.16 | 6724 |
| 2025-04-03 | 51.70 | $52.04 | 30300 |
| 2025-04-02 | 51.65 | $51.66 | 3735 |
| 2025-04-01 | 51.67 | $51.80 | 8432 |
| 2025-03-31 | 51.67 | $51.55 | 10717 |
| 2025-03-28 | 51.72 | $51.59 | 3418 |
| 2025-03-27 | 51.78 | $51.31 | 1913 |
| 2025-03-26 | 51.90 | $51.49 | 3900 |
| 2025-03-25 | 52.00 | $51.75 | 1300 |
| 2025-03-24 | 52.07 | $51.91 | 11400 |
| 2025-03-21 | 52.12 | $52.08 | 14600 |
| 2025-03-20 | 52.14 | $52.06 | 2500 |
| 2025-03-19 | 52.17 | $52.01 | 8938 |
| 2025-03-18 | 52.21 | $52.06 | 16900 |
| 2025-03-17 | 52.25 | $52.04 | 7707 |
| 2025-03-14 | 52.30 | $52.00 | 11000 |
| 2025-03-13 | 52.36 | $52.00 | 9429 |
| 2025-03-12 | 52.44 | $52.01 | 3100 |
| 2025-03-11 | 52.52 | $52.26 | 2442 |
| 2025-03-10 | 52.57 | $52.48 | 9234 |
| 2025-03-07 | 52.58 | $52.35 | 1613 |
| 2025-03-06 | 52.61 | $52.37 | 1900 |
| 2025-03-05 | 52.65 | $52.53 | 3300 |
| 2025-03-04 | 52.66 | $52.62 | 8900 |
| 2025-03-03 | 52.65 | $52.71 | 7347 |
| 2025-02-28 | 52.62 | $52.70 | 1219 |
| 2025-02-27 | 52.58 | $52.72 | 8304 |
| 2025-02-26 | 52.53 | $52.84 | 11711 |
| 2025-02-25 | 52.45 | $52.75 | 4000 |
| 2025-02-24 | 52.38 | $52.60 | 3900 |
| 2025-02-21 | 52.32 | $52.54 | 3600 |
| 2025-02-20 | 52.27 | $52.37 | 6800 |
| 2025-02-19 | 52.24 | $52.26 | 102 |
| 2025-02-18 | 52.23 | $52.14 | 7100 |
| 2025-02-14 | 52.25 | $52.30 | 11443 |
| 2025-02-13 | 52.24 | $52.21 | 3500 |
| 2025-02-12 | 52.24 | $51.98 | 1110 |
| 2025-02-11 | 52.29 | $52.27 | 2200 |
| 2025-02-10 | 52.29 | $52.36 | 9604 |
| 2025-02-07 | 52.26 | $52.34 | 1200 |
| 2025-02-06 | 52.24 | $52.45 | 100 |
| 2025-02-05 | 52.19 | $52.47 | 1449 |
| 2025-02-04 | 52.13 | $52.30 | 12700 |
| 2025-02-03 | 52.10 | $52.26 | 4044 |
| 2025-01-31 | 52.06 | $52.10 | 5029 |
| 2025-01-30 | 52.06 | $52.33 | 4715 |
| 2025-01-29 | 52.00 | $52.22 | 2700 |
| 2025-01-28 | 51.97 | $52.28 | 8847 |
| 2025-01-27 | 51.91 | $52.32 | 200 |
| 2025-01-24 | 51.84 | $52.06 | 9100 |
| 2025-01-23 | 51.81 | $51.96 | 1706 |
| 2025-01-22 | 51.79 | $52.09 | 51600 |
| 2025-01-21 | 51.75 | $52.05 | 540 |
| 2025-01-17 | 51.72 | $51.92 | 2004 |
| 2025-01-16 | 51.70 | $51.81 | 3100 |
| 2025-01-15 | 51.71 | $51.75 | 59900 |
| 2025-01-14 | 51.73 | $51.53 | 7720 |
| 2025-01-13 | 51.81 | $51.59 | 13500 |
| 2025-01-10 | 51.88 | $51.65 | 68000 |
| 2025-01-08 | 51.96 | $51.87 | 3200 |
| 2025-01-07 | 52.00 | $52.05 | 5341 |
| 2025-01-06 | 52.01 | $52.16 | 400 |
| 2025-01-03 | 52.01 | $52.08 | 1200 |
| 2025-01-02 | 52.02 | $52.10 | 900 |
| 2024-12-31 | 52.03 | $52.00 | 9612 |
| 2024-12-30 | 52.06 | $52.04 | 10109 |
| 2024-12-27 | 52.09 | $51.85 | 900 |
| 2024-12-26 | 52.17 | $51.86 | 737 |
| 2024-12-24 | 52.26 | $51.85 | 2700 |
| 2024-12-23 | 52.37 | $51.85 | 3225 |
| 2024-12-20 | 52.50 | $52.08 | 7407 |
| 2024-12-19 | 52.60 | $51.92 | 20200 |
| 2024-12-18 | 52.74 | $52.31 | 6100 |
| 2024-12-17 | 52.84 | $52.51 | 17924 |
| 2024-12-16 | 52.90 | $52.67 | 6300 |
| 2024-12-13 | 52.94 | $52.57 | 600 |
| 2024-12-12 | 53.00 | $52.74 | 1200 |
| 2024-12-11 | 53.04 | $52.87 | 9349 |
| 2024-12-10 | 53.05 | $53.01 | 24500 |
| 2024-12-09 | 53.04 | $53.07 | 1100 |
| 2024-12-06 | 53.01 | $53.16 | 5824 |
| 2024-12-05 | 52.96 | $53.08 | 500 |
| 2024-12-04 | 52.92 | $53.11 | 500 |
| 2024-12-03 | 52.86 | $53.07 | 742 |
| 2024-12-02 | 52.80 | $53.05 | 100 |
| 2024-11-29 | 52.73 | $52.94 | 416 |
| 2024-11-27 | 52.68 | $52.97 | 313 |
| 2024-11-26 | 52.61 | $52.85 | 942 |
| 2024-11-25 | 52.55 | $52.85 | 102 |
| 2024-11-22 | 52.48 | $52.66 | 600 |
| 2024-11-21 | 52.45 | $52.62 | 2620 |
| 2024-11-20 | 52.41 | $52.60 | 300 |
| 2024-11-19 | 52.38 | $52.64 | 1200 |
| 2024-11-18 | 52.33 | $52.57 | 100 |
| 2024-11-15 | 52.29 | $52.53 | 100 |
| 2024-11-14 | 52.25 | $52.40 | 1200 |
| 2024-11-13 | 52.23 | $52.37 | 616 |
| 2024-11-12 | 52.22 | $52.36 | 216 |
| 2024-11-11 | 52.21 | $52.47 | 100 |
| 2024-11-08 | 52.17 | $52.51 | 2800 |
| 2024-11-07 | 52.12 | $52.02 | 2200 |
| 2024-11-06 | 52.17 | $51.71 | 1500 |
| 2024-11-05 | 52.29 | $52.46 | 3305 |
| 2024-11-04 | 52.28 | $52.40 | 2300 |
| 2024-11-01 | 52.27 | $52.14 | 439 |
| 2024-10-31 | 52.32 | $52.19 | 42334 |
| 2024-10-30 | 52.37 | $52.35 | 734 |
| 2024-10-29 | 52.39 | $52.31 | 5600 |
| 2024-10-28 | 52.43 | $52.34 | 2906 |
| 2024-10-25 | 52.47 | $52.30 | 500 |
| 2024-10-24 | 52.52 | $52.36 | 17027 |
| 2024-10-23 | 52.58 | $52.07 | 3720 |
| 2024-10-22 | 52.70 | $52.48 | 1420 |
| 2024-10-21 | 52.75 | $52.56 | 2823 |
| 2024-10-18 | 52.80 | $52.80 | 8103 |
| 2024-10-17 | 52.80 | $52.78 | 1730 |
| 2024-10-16 | 52.81 | $52.86 | 1900 |
| 2024-10-15 | 52.80 | $52.78 | 3229 |
| 2024-10-14 | 52.81 | $52.55 | 100 |
| 2024-10-11 | 52.87 | $52.70 | 3700 |
| 2024-10-10 | 52.91 | $52.69 | 2800 |
| 2024-10-09 | 52.95 | $52.67 | 5723 |
| 2024-10-08 | 53.01 | $52.78 | 800 |
| 2024-10-07 | 53.05 | $52.84 | 3728 |
| 2024-10-04 | 53.09 | $52.93 | 35800 |
| 2024-10-03 | 53.11 | $53.09 | 6200 |
| 2024-10-02 | 53.10 | $53.12 | 5643 |
| 2024-10-01 | 53.08 | $53.08 | 9331 |
| 2024-09-30 | 53.07 | $53.03 | 197429 |
| 2024-09-27 | 53.07 | $53.13 | 100 |
| 2024-09-26 | 53.04 | $53.00 | 100021 |
| 2024-09-25 | 53.04 | $52.97 | — |
| 2024-09-24 | 53.04 | $53.04 | 2200 |
| 2024-09-23 | 53.03 | $53.03 | 102 |
| 2024-09-20 | 53.01 | $53.04 | 2843 |
| 2024-09-19 | 52.99 | $52.98 | 1802 |
| 2024-09-18 | 52.98 | $53.03 | 523 |
| 2024-09-17 | 52.96 | $53.03 | 2002 |
| 2024-09-16 | 52.93 | $53.06 | 7124 |
| 2024-09-13 | 52.89 | $53.01 | 100 |
| 2024-09-12 | 52.86 | $52.93 | 1 |
| 2024-09-11 | 52.83 | $52.93 | 1 |
| 2024-09-10 | 52.80 | $52.96 | 363 |
| 2024-09-09 | 52.76 | $52.83 | 3 |
| 2024-09-06 | 52.74 | $52.84 | 17 |
| 2024-09-05 | 52.71 | $52.78 | 4 |
| 2024-09-04 | 52.70 | $52.71 | 931 |
| 2024-09-03 | 52.69 | $52.61 | 190 |
| 2024-08-30 | 52.70 | $52.45 | 2 |
| 2024-08-29 | 52.75 | $52.70 | 3 |
| 2024-08-28 | 52.76 | $52.68 | 179 |
| 2024-08-27 | 52.76 | $52.74 | 103 |
| 2024-08-26 | 52.76 | $52.76 | 53 |
| 2024-08-23 | 52.75 | $52.85 | — |
| 2024-08-22 | 52.72 | $52.64 | — |
| 2024-08-21 | 52.73 | $52.74 | 1 |
| 2024-08-20 | 52.72 | $52.71 | — |
| 2024-08-19 | 52.72 | $52.63 | 217 |
| 2024-08-16 | 52.73 | $52.66 | 229 |
| 2024-08-15 | 52.73 | $52.58 | 87 |
| 2024-08-14 | 52.76 | $52.79 | 641 |
| 2024-08-13 | 52.74 | $52.74 | 1 |
| 2024-08-12 | 52.73 | $52.65 | 190 |
| 2024-08-09 | 52.73 | $52.60 | — |
| 2024-08-08 | 52.75 | $52.52 | 1 |
| 2024-08-07 | 52.78 | $52.65 | 1 |
| 2024-08-06 | 52.79 | $52.87 | 143 |
| 2024-08-05 | 52.76 | $52.94 | 1456 |
| 2024-08-02 | 52.70 | $53.04 | 388 |
| 2024-08-01 | 52.61 | $52.68 | — |
| 2024-07-31 | 52.59 | $52.56 | 144 |
| 2024-07-30 | 52.58 | $52.60 | 1 |
| 2024-07-29 | 52.57 | $52.58 | — |
| 2024-07-26 | 52.56 | $52.59 | — |
| 2024-07-25 | 52.54 | $52.53 | 1 |
| 2024-07-24 | 52.53 | $52.44 | — |
| 2024-07-23 | 52.54 | $52.53 | 50 |
| 2024-07-22 | 52.53 | $52.50 | 250 |
| 2024-07-19 | 52.53 | $52.53 | 1 |
| 2024-07-18 | 52.52 | $52.58 | — |
| 2024-07-17 | 52.49 | $52.58 | — |
| 2024-07-16 | 52.46 | $52.60 | — |
| 2024-07-15 | 52.42 | $52.46 | — |
| 2024-07-12 | 52.41 | $52.58 | — |
| 2024-07-11 | 52.36 | $52.51 | — |
| 2024-07-10 | 52.32 | $52.35 | 563 |
| 2024-07-09 | 52.31 | $52.29 | 817 |
| 2024-07-08 | 52.31 | $52.35 | 601 |
| 2024-07-05 | 52.30 | $52.38 | 57 |
| 2024-07-03 | 52.28 | $52.27 | 202 |
| 2024-07-02 | 52.28 | $52.08 | 453 |
| 2024-07-01 | 52.32 | $51.98 | 86 |
| 2024-06-28 | 52.39 | $52.10 | 83 |
| 2024-06-27 | 52.44 | $52.40 | — |
| 2024-06-26 | 52.44 | $52.33 | — |
| 2024-06-25 | 52.45 | $52.51 | — |
| 2024-06-24 | 52.42 | $52.49 | 405 |
| 2024-06-21 | 52.39 | $52.50 | — |
| 2024-06-20 | 52.36 | $52.48 | 1 |
| 2024-06-18 | 52.32 | $52.56 | — |
| 2024-06-17 | 52.26 | $52.45 | 101 |
| 2024-06-14 | 52.21 | $52.60 | 100 |
| 2024-06-13 | 52.12 | $52.51 | — |
| 2024-06-12 | 52.04 | $52.35 | 296 |
| 2024-06-11 | 51.98 | $52.12 | — |
| 2024-06-10 | 51.96 | $52.02 | 1 |
| 2024-06-07 | 51.95 | $52.02 | 1 |
| 2024-06-06 | 51.95 | $52.23 | 520 |
| 2024-06-05 | 51.90 | $52.09 | 1 |
| 2024-06-04 | 51.87 | $51.89 | 1 |
| 2024-06-03 | 51.88 | $51.80 | 1 |
| 2024-05-31 | 51.92 | $51.69 | 50 |
| 2024-05-30 | 51.98 | $51.78 | — |
| 2024-05-29 | 52.03 | $51.74 | 15 |
| 2024-05-28 | 52.10 | $51.89 | — |
| 2024-05-24 | 52.16 | $51.94 | 173 |
| 2024-05-23 | 52.20 | $51.95 | 200 |
| 2024-05-22 | 52.26 | $52.10 | — |
| 2024-05-21 | 52.29 | $52.21 | 152 |
| 2024-05-20 | 52.31 | $52.25 | 10 |
| 2024-05-17 | 52.32 | $52.32 | 1270 |
| 2024-05-16 | 52.31 | $52.43 | 4 |
| 2024-05-15 | 52.28 | $52.53 | 809 |
| 2024-05-14 | 52.23 | $52.40 | 453 |
| 2024-05-13 | 52.19 | $52.35 | — |
| 2024-05-10 | 52.16 | $52.33 | 148 |
| 2024-05-09 | 52.12 | $52.40 | 200 |
| 2024-05-08 | 52.07 | $52.38 | — |
| 2024-05-07 | 52.01 | $52.35 | 1000 |
| 2024-05-06 | 51.95 | $52.18 | 105 |
| 2024-05-03 | 51.92 | $52.13 | 199 |
| 2024-05-02 | 51.90 | $51.98 | 191 |
| 2024-05-01 | 51.90 | $51.93 | — |
| 2024-04-30 | 51.92 | $51.80 | 482 |
| 2024-04-29 | 51.96 | $52.00 | 393 |
| 2024-04-26 | 51.97 | $52.00 | 162 |
| 2024-04-25 | 51.99 | $51.97 | 582 |
| 2024-04-24 | 52.02 | $52.09 | 17 |
| 2024-04-23 | 52.02 | $52.13 | 202 |
| 2024-04-22 | 52.02 | $52.13 | — |
| 2024-04-19 | 52.02 | $52.11 | — |
| 2024-04-18 | 52.02 | $52.05 | 216 |
| 2024-04-17 | 52.04 | $52.10 | 453 |
| 2024-04-16 | 52.06 | $51.98 | — |
| 2024-04-15 | 52.10 | $52.05 | 200 |
| 2024-04-12 | 52.14 | $52.10 | 200 |
| 2024-04-11 | 52.17 | $51.96 | 974 |
| 2024-04-10 | 52.24 | $51.97 | 2056 |
| 2024-04-09 | 52.32 | $52.26 | 1600 |
| 2024-04-08 | 52.35 | $52.17 | 2 |
| 2024-04-05 | 52.40 | $52.17 | 369 |
| 2024-04-04 | 52.47 | $52.31 | 17 |
| 2024-04-03 | 52.51 | $52.22 | 300 |
| 2024-04-02 | 52.59 | $52.30 | 3 |
| 2024-04-01 | 52.66 | $52.42 | — |
| 2024-03-28 | 52.71 | $52.53 | — |
| 2024-03-27 | 52.75 | $52.72 | 132 |
| 2024-03-26 | 52.76 | $52.73 | 99 |
| 2024-03-25 | 52.77 | $52.75 | 300 |
| 2024-03-22 | 52.77 | $52.76 | — |
| 2024-03-21 | 52.78 | $52.73 | — |
| 2024-03-20 | 52.78 | $52.74 | 503 |
| 2024-03-19 | 52.79 | $52.81 | 1648 |
| 2024-03-18 | 52.79 | $52.73 | 162 |
| 2024-03-15 | 52.80 | $52.71 | — |
| 2024-03-14 | 52.82 | $52.72 | 1 |
| 2024-03-13 | 52.84 | $52.87 | 1 |
| 2024-03-12 | 52.83 | $52.79 | 857 |
| 2024-03-11 | 52.83 | $52.92 | 2400 |
| 2024-03-08 | 52.81 | $52.88 | 402 |
| 2024-03-07 | 52.79 | $52.87 | 201 |
| 2024-03-06 | 52.77 | $52.77 | — |
| 2024-03-05 | 52.77 | $52.82 | — |
| 2024-03-04 | 52.76 | $52.65 | — |
| 2024-03-01 | 52.78 | $52.76 | 100 |
| 2024-02-29 | 52.79 | $52.71 | 1 |
| 2024-02-28 | 52.80 | $52.86 | 100 |
| 2024-02-27 | 52.79 | $52.78 | — |
| 2024-02-26 | 52.79 | $52.80 | 100 |
| 2024-02-23 | 52.78 | $52.89 | 5 |
| 2024-02-22 | 52.76 | $52.75 | 300 |
| 2024-02-21 | 52.76 | $52.76 | — |
| 2024-02-20 | 52.76 | $52.77 | — |
| 2024-02-16 | 52.75 | $52.70 | — |
| 2024-02-15 | 52.76 | $52.76 | 5070 |
| 2024-02-14 | 52.76 | $52.72 | 100 |
| 2024-02-13 | 52.77 | $52.57 | 475 |
| 2024-02-12 | 52.81 | $52.82 | 300 |
| 2024-02-09 | 52.80 | $52.72 | 100 |
| 2024-02-08 | 52.81 | $52.69 | 496 |
| 2024-02-07 | 52.84 | $52.73 | 880 |
| 2024-02-06 | 52.85 | $52.74 | 100 |
| 2024-02-05 | 52.87 | $52.65 | 403 |
| 2024-02-02 | 52.91 | $52.81 | 319 |
| 2024-02-01 | 52.91 | $53.05 | — |
| 2024-01-31 | 52.87 | $52.89 | — |
| 2024-01-30 | 52.86 | $52.87 | 202 |
| 2024-01-29 | 52.85 | $52.84 | 300 |
| 2024-01-26 | 52.84 | $52.68 | 410 |
| 2024-01-25 | 52.86 | $52.71 | 51 |
| 2024-01-24 | 52.88 | $52.55 | 50 |
| 2024-01-23 | 52.93 | $52.61 | 105 |
| 2024-01-22 | 52.99 | $52.68 | 288 |
| 2024-01-19 | 53.03 | $52.60 | 1 |
| 2024-01-18 | 53.10 | $52.70 | 571 |
| 2024-01-17 | 53.15 | $52.79 | 95 |
| 2024-01-16 | 53.19 | $52.93 | 196 |
| 2024-01-12 | 53.21 | $53.00 | 3 |
| 2024-01-11 | 53.21 | $53.03 | 1 |
| 2024-01-10 | 53.21 | $52.96 | — |
| 2024-01-09 | 53.21 | $53.00 | 702 |
| 2024-01-08 | 53.21 | $53.04 | 669 |
| 2024-01-05 | 53.20 | $52.95 | 601 |
| 2024-01-04 | 53.20 | $52.95 | 100 |
| 2024-01-03 | 53.20 | $52.99 | 10 |
| 2024-01-02 | 53.18 | $52.95 | 157 |
| 2023-12-29 | 53.17 | $52.99 | 1 |
| 2023-12-28 | 53.15 | $52.94 | 3 |
| 2023-12-27 | 53.13 | $53.05 | — |
| 2023-12-26 | 53.08 | $52.92 | 1 |
| 2023-12-22 | 53.04 | $52.86 | 1 |
| 2023-12-21 | 53.01 | $52.84 | — |
| 2023-12-20 | 52.98 | $53.07 | 1 |
| 2023-12-19 | 52.89 | $52.94 | 6 |
| 2023-12-18 | 52.80 | $52.88 | 7 |
| 2023-12-15 | 52.71 | $52.88 | — |
| 2023-12-14 | 52.61 | $52.80 | — |
| 2023-12-13 | 52.50 | $52.60 | — |
| 2023-12-12 | 52.41 | $52.34 | 5 |
| 2023-12-11 | 52.36 | $52.32 | 670 |
| 2023-12-08 | 52.30 | $52.29 | — |
| 2023-12-07 | 52.24 | $52.35 | 101 |
| 2023-12-06 | 52.15 | $52.30 | — |
| 2023-12-05 | 52.05 | $52.23 | — |
| 2023-12-04 | 51.95 | $52.05 | — |
| 2023-11-30 | 51.87 | $51.88 | — |
| 2023-11-29 | 51.80 | $52.16 | — |
| 2023-11-28 | 51.67 | $51.86 | — |
| 2023-11-27 | 51.57 | $51.76 | — |
| 2023-11-24 | 51.48 | $51.62 | — |
| 2023-11-22 | 51.39 | $51.63 | 1 |
| 2023-11-21 | 51.29 | $51.53 | 1 |
| 2023-11-20 | 51.20 | $51.51 | — |
| 2023-11-17 | 51.08 | $51.36 | — |
| 2023-11-16 | 50.98 | $51.31 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.55
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.38
Average
52.47
Maximum
54.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.55 | $52.34 | 41814 |
| 2026-07-23 | 52.67 | $52.32 | 61200 |
| 2026-07-22 | 52.83 | $52.65 | 14811 |
| 2026-07-21 | 52.92 | $52.79 | 9200 |
| 2026-07-20 | 52.99 | $52.85 | 14300 |
| 2026-07-17 | 53.06 | $52.95 | 12903 |
| 2026-07-16 | 53.11 | $52.96 | 26200 |
| 2026-07-15 | 53.16 | $53.09 | 43900 |
| 2026-07-14 | 53.19 | $53.12 | 43100 |
| 2026-07-13 | 53.22 | $53.09 | 19600 |
| 2026-07-10 | 53.26 | $53.16 | 68900 |
| 2026-07-09 | 53.28 | $53.09 | 6000 |
| 2026-07-08 | 53.34 | $53.10 | 45401 |
| 2026-07-07 | 53.40 | $53.31 | 39038 |
| 2026-07-06 | 53.41 | $53.34 | 69200 |
| 2026-07-02 | 53.40 | $53.36 | 48334 |
| 2026-07-01 | 53.39 | $53.28 | 28600 |
| 2026-06-30 | 53.40 | $53.27 | 8432 |
| 2026-06-29 | 53.40 | $53.42 | 43700 |
| 2026-06-26 | 53.37 | $53.37 | 6812 |
| 2026-06-25 | 53.33 | $53.38 | 36531 |
| 2026-06-24 | 53.29 | $53.31 | 15600 |
| 2026-06-23 | 53.25 | $53.24 | 32600 |
| 2026-06-22 | 53.23 | $53.27 | 51600 |
| 2026-06-18 | 53.19 | $53.27 | 11200 |
| 2026-06-17 | 53.14 | $53.10 | 50300 |
| 2026-06-16 | 53.13 | $53.13 | 15900 |
| 2026-06-15 | 53.11 | $53.10 | 5118 |
| 2026-06-12 | 53.09 | $53.04 | 8000 |
| 2026-06-11 | 53.09 | $53.11 | 5800 |
| 2026-06-10 | 53.06 | $53.01 | 13500 |
| 2026-06-09 | 53.06 | $53.08 | 15800 |
| 2026-06-08 | 53.03 | $53.06 | 15300 |
| 2026-06-05 | 53.00 | $53.08 | 57031 |
| 2026-06-04 | 52.96 | $53.03 | 27725 |
| 2026-06-03 | 52.92 | $53.06 | 24200 |
| 2026-06-02 | 52.87 | $52.98 | 7412 |
| 2026-06-01 | 52.83 | $52.95 | 13200 |
| 2026-05-29 | 52.79 | $52.92 | 26036 |
| 2026-05-28 | 52.75 | $52.93 | 17200 |
| 2026-05-27 | 52.70 | $52.86 | 9646 |
| 2026-05-26 | 52.67 | $52.89 | 44600 |
| 2026-05-22 | 52.61 | $52.62 | 38900 |
| 2026-05-21 | 52.64 | $52.59 | 72500 |
| 2026-05-20 | 52.68 | $52.58 | 16621 |
| 2026-05-19 | 52.73 | $52.54 | 33622 |
| 2026-05-18 | 52.81 | $52.66 | 91718 |
| 2026-05-15 | 52.87 | $52.65 | 21000 |
| 2026-05-14 | 52.94 | $52.87 | 14000 |
| 2026-05-13 | 52.96 | $52.87 | 29906 |
| 2026-05-12 | 52.99 | $52.93 | 28900 |
| 2026-05-11 | 53.01 | $53.00 | 240500 |
| 2026-05-08 | 53.00 | $53.03 | 36201 |
| 2026-05-07 | 52.98 | $52.99 | 13600 |
| 2026-05-06 | 52.98 | $53.00 | 14621 |
| 2026-05-05 | 52.96 | $52.89 | 31800 |
| 2026-05-04 | 52.98 | $52.83 | 13507 |
| 2026-05-01 | 53.03 | $52.83 | 11214 |
| 2026-04-30 | 53.08 | $52.79 | 38849 |
| 2026-04-29 | 53.15 | $52.97 | 32500 |
| 2026-04-28 | 53.19 | $53.13 | 42700 |
| 2026-04-27 | 53.17 | $53.15 | 5826 |
| 2026-04-24 | 53.15 | $53.17 | 18600 |
| 2026-04-23 | 53.12 | $53.13 | 9600 |
| 2026-04-22 | 53.09 | $53.14 | 16947 |
| 2026-04-21 | 53.04 | $53.11 | 16600 |
| 2026-04-20 | 53.00 | $53.13 | 5266 |
| 2026-04-17 | 52.94 | $53.13 | 18503 |
| 2026-04-16 | 52.87 | $52.97 | 10002 |
| 2026-04-15 | 52.83 | $52.96 | 16300 |
| 2026-04-14 | 52.79 | $52.98 | 20800 |
| 2026-04-13 | 52.74 | $52.98 | 93100 |
| 2026-04-10 | 52.67 | $52.94 | 11900 |
| 2026-04-09 | 52.61 | $52.98 | 17900 |
| 2026-04-08 | 52.52 | $52.89 | 35500 |
| 2026-04-07 | 52.44 | $52.75 | 27739 |
| 2026-04-06 | 52.40 | $52.69 | 21500 |
| 2026-04-02 | 52.37 | $52.69 | 24700 |
| 2026-04-01 | 52.34 | $52.61 | 32525 |
| 2026-03-31 | 52.33 | $52.55 | 46547 |
| 2026-03-30 | 52.35 | $52.50 | 27900 |
| 2026-03-27 | 52.40 | $52.47 | 59600 |
| 2026-03-26 | 52.47 | $52.47 | 40700 |
| 2026-03-25 | 52.56 | $52.51 | 27917 |
| 2026-03-24 | 52.67 | $52.41 | 13706 |
| 2026-03-23 | 52.84 | $52.78 | 30000 |
| 2026-03-20 | 52.93 | $52.67 | 15644 |
| 2026-03-19 | 53.09 | $53.11 | 21518 |
| 2026-03-18 | 53.14 | $53.20 | 37100 |
| 2026-03-17 | 53.17 | $53.23 | 112500 |
| 2026-03-16 | 53.21 | $53.18 | 23449 |
| 2026-03-13 | 53.28 | $53.16 | 14335 |
| 2026-03-12 | 53.37 | $53.11 | 45900 |
| 2026-03-11 | 53.50 | $53.28 | 25931 |
| 2026-03-10 | 53.61 | $53.46 | 8300 |
| 2026-03-09 | 53.69 | $53.54 | 45000 |
| 2026-03-06 | 53.75 | $53.49 | 15900 |
| 2026-03-05 | 53.85 | $53.56 | 10711 |
| 2026-03-04 | 53.95 | $53.65 | 25400 |
| 2026-03-03 | 54.04 | $53.63 | 37115 |
| 2026-03-02 | 54.15 | $53.92 | 33600 |
| 2026-02-27 | 54.19 | $54.06 | 12400 |
| 2026-02-26 | 54.20 | $54.19 | 3200 |
| 2026-02-25 | 54.16 | $54.14 | 25229 |
| 2026-02-24 | 54.12 | $54.13 | 26814 |
| 2026-02-23 | 54.08 | $54.07 | 15400 |
| 2026-02-20 | 54.04 | $54.04 | 29706 |
| 2026-02-19 | 54.00 | $53.98 | 20026 |
| 2026-02-18 | 53.97 | $53.98 | 17600 |
| 2026-02-17 | 53.93 | $53.99 | 42741 |
| 2026-02-13 | 53.87 | $53.95 | 9700 |
| 2026-02-12 | 53.81 | $53.86 | 8140 |
| 2026-02-11 | 53.77 | $53.82 | 34334 |
| 2026-02-10 | 53.72 | $53.82 | 16700 |
| 2026-02-09 | 53.67 | $53.73 | 14621 |
| 2026-02-06 | 53.62 | $53.65 | 84047 |
| 2026-02-05 | 53.59 | $53.63 | 222300 |
| 2026-02-04 | 53.56 | $53.57 | 55862 |
| 2026-02-03 | 53.54 | $53.51 | 24347 |
| 2026-02-02 | 53.53 | $53.48 | 21019 |
| 2026-01-30 | 53.53 | $53.46 | 33700 |
| 2026-01-29 | 53.53 | $53.53 | 106600 |
| 2026-01-28 | 53.51 | $53.53 | 17100 |
| 2026-01-27 | 53.49 | $53.49 | 29622 |
| 2026-01-26 | 53.47 | $53.43 | 11504 |
| 2026-01-23 | 53.46 | $53.42 | 20821 |
| 2026-01-22 | 53.45 | $53.37 | 9100 |
| 2026-01-21 | 53.45 | $53.38 | 11700 |
| 2026-01-20 | 53.45 | $53.32 | 28712 |
| 2026-01-16 | 53.46 | $53.43 | 10900 |
| 2026-01-15 | 53.44 | $53.48 | 8700 |
| 2026-01-14 | 53.40 | $53.46 | 21000 |
| 2026-01-13 | 53.36 | $53.39 | 9309 |
| 2026-01-12 | 53.32 | $53.37 | 22932 |
| 2026-01-09 | 53.28 | $53.41 | 20741 |
| 2026-01-08 | 53.22 | $53.35 | 24542 |
| 2026-01-07 | 53.16 | $53.36 | 8500 |
| 2026-01-06 | 53.09 | $53.18 | 12800 |
| 2026-01-05 | 53.05 | $53.13 | 28800 |
| 2026-01-02 | 53.03 | $53.03 | 16500 |
| 2025-12-31 | 53.03 | $53.07 | 15810 |
| 2025-12-30 | 53.02 | $53.04 | 14800 |
| 2025-12-29 | 53.02 | $53.04 | 19500 |
| 2025-12-26 | 53.01 | $52.99 | 3800 |
| 2025-12-24 | 53.02 | $53.04 | 8529 |
| 2025-12-23 | 53.02 | $52.98 | 44440 |
| 2025-12-22 | 53.03 | $53.10 | 118521 |
| 2025-12-19 | 53.01 | $53.10 | 33715 |
| 2025-12-18 | 52.99 | $53.09 | 23802 |
| 2025-12-17 | 52.96 | $53.08 | 19600 |
| 2025-12-16 | 52.94 | $53.03 | 15100 |
| 2025-12-15 | 52.92 | $52.99 | 20922 |
| 2025-12-12 | 52.91 | $52.98 | 10705 |
| 2025-12-11 | 52.91 | $52.98 | 39303 |
| 2025-12-10 | 52.91 | $52.95 | 26600 |
| 2025-12-09 | 52.91 | $52.90 | 23000 |
| 2025-12-08 | 52.94 | $52.93 | 48633 |
| 2025-12-05 | 52.96 | $52.94 | 54300 |
| 2025-12-04 | 52.98 | $52.99 | 16800 |
| 2025-12-03 | 52.99 | $52.95 | 122600 |
| 2025-12-02 | 53.02 | $52.95 | 14600 |
| 2025-12-01 | 53.06 | $52.94 | 19400 |
| 2025-11-28 | 53.11 | $53.02 | 3500 |
| 2025-11-26 | 53.14 | $53.22 | 14422 |
| 2025-11-25 | 53.11 | $53.17 | 17302 |
| 2025-11-24 | 53.10 | $53.19 | 16746 |
| 2025-11-21 | 53.07 | $53.11 | 53438 |
| 2025-11-20 | 53.07 | $53.08 | 5035 |
| 2025-11-19 | 53.07 | $53.06 | 43800 |
| 2025-11-18 | 53.08 | $53.12 | 34000 |
| 2025-11-17 | 53.08 | $53.06 | 14924 |
| 2025-11-14 | 53.09 | $53.01 | 23808 |
| 2025-11-13 | 53.12 | $53.08 | 7800 |
| 2025-11-12 | 53.13 | $53.14 | 4107 |
| 2025-11-11 | 53.13 | $53.22 | 3100 |
| 2025-11-10 | 53.10 | $53.09 | 7927 |
| 2025-11-07 | 53.10 | $53.06 | 11431 |
| 2025-11-06 | 53.11 | $53.06 | 26515 |
| 2025-11-05 | 53.12 | $52.95 | 23026 |
| 2025-11-04 | 53.17 | $53.06 | 25709 |
| 2025-11-03 | 53.19 | $52.96 | 15207 |
| 2025-10-31 | 53.25 | $53.05 | 4246 |
| 2025-10-30 | 53.29 | $53.17 | 7000 |
| 2025-10-29 | 53.29 | $53.17 | 19900 |
| 2025-10-28 | 53.30 | $53.25 | 12134 |
| 2025-10-27 | 53.27 | $53.25 | 19103 |
| 2025-10-24 | 53.24 | $53.27 | 43500 |
| 2025-10-23 | 53.19 | $53.21 | 17700 |
| 2025-10-22 | 53.14 | $53.22 | 16800 |
| 2025-10-21 | 53.08 | $53.17 | 11516 |
| 2025-10-20 | 53.02 | $53.11 | 4200 |
| 2025-10-17 | 52.95 | $53.07 | 4042 |
| 2025-10-16 | 52.89 | $53.02 | 10500 |
| 2025-10-15 | 52.82 | $52.89 | 13300 |
| 2025-10-14 | 52.78 | $52.85 | 22000 |
| 2025-10-13 | 52.74 | $52.83 | 11710 |
| 2025-10-10 | 52.70 | $52.76 | 19900 |
| 2025-10-09 | 52.66 | $52.65 | 10032 |
| 2025-10-08 | 52.65 | $52.63 | 10300 |
| 2025-10-07 | 52.64 | $52.58 | 13236 |
| 2025-10-06 | 52.65 | $52.54 | 11200 |
| 2025-10-03 | 52.66 | $52.54 | 21800 |
| 2025-10-02 | 52.68 | $52.52 | 15402 |
| 2025-10-01 | 52.71 | $52.53 | 12400 |
| 2025-09-30 | 52.73 | $52.49 | 30718 |
| 2025-09-29 | 52.77 | $52.58 | 37814 |
| 2025-09-26 | 52.78 | $52.51 | 13122 |
| 2025-09-25 | 52.82 | $52.49 | 5000 |
| 2025-09-24 | 52.86 | $52.59 | 10045 |
| 2025-09-23 | 52.87 | $52.64 | 5522 |
| 2025-09-22 | 52.87 | $52.76 | 14423 |
| 2025-09-19 | 52.82 | $52.67 | 27749 |
| 2025-09-18 | 52.78 | $52.67 | 13500 |
| 2025-09-17 | 52.73 | $52.72 | 22426 |
| 2025-09-16 | 52.65 | $52.72 | 11100 |
| 2025-09-15 | 52.53 | $52.67 | 11300 |
| 2025-09-12 | 52.41 | $52.57 | 27100 |
| 2025-09-11 | 52.28 | $52.56 | 25520 |
| 2025-09-10 | 52.12 | $52.40 | 5846 |
| 2025-09-09 | 51.98 | $52.22 | 7312 |
| 2025-09-08 | 51.85 | $52.31 | 28800 |
| 2025-09-05 | 51.67 | $51.99 | 14138 |
| 2025-09-04 | 51.55 | $51.63 | 14315 |
| 2025-09-03 | 51.52 | $51.52 | 6300 |
| 2025-09-02 | 51.51 | $51.36 | 7805 |
| 2025-08-29 | 51.55 | $51.42 | 4546 |
| 2025-08-28 | 51.57 | $51.60 | 16437 |
| 2025-08-27 | 51.55 | $51.58 | 7142 |
| 2025-08-26 | 51.52 | $51.54 | 9400 |
| 2025-08-25 | 51.50 | $51.52 | 18600 |
| 2025-08-22 | 51.49 | $51.54 | 14124 |
| 2025-08-21 | 51.46 | $51.36 | 4401 |
| 2025-08-20 | 51.48 | $51.44 | 2000 |
| 2025-08-19 | 51.48 | $51.42 | 4647 |
| 2025-08-18 | 51.48 | $51.41 | 501 |
| 2025-08-15 | 51.49 | $51.43 | 5600 |
| 2025-08-14 | 51.49 | $51.45 | 17500 |
| 2025-08-13 | 51.49 | $51.48 | 1803 |
| 2025-08-12 | 51.47 | $51.47 | 8809 |
| 2025-08-11 | 51.45 | $51.69 | 11800 |
| 2025-08-08 | 51.36 | $51.36 | 3100 |
| 2025-08-07 | 51.35 | $51.41 | 17000 |
| 2025-08-06 | 51.31 | $51.40 | 13209 |
| 2025-08-05 | 51.28 | $51.47 | 7226 |
| 2025-08-04 | 51.22 | $51.39 | 6500 |
| 2025-08-01 | 51.16 | $51.37 | 4247 |
| 2025-07-31 | 51.10 | $51.04 | 5800 |
| 2025-07-30 | 51.14 | $51.13 | 6709 |
| 2025-07-29 | 51.15 | $51.23 | 8000 |
| 2025-07-28 | 51.14 | $51.31 | 8939 |
| 2025-07-25 | 51.10 | $51.12 | 8800 |
| 2025-07-24 | 51.11 | $51.10 | 2036 |
| 2025-07-23 | 51.13 | $51.10 | 17500 |
| 2025-07-22 | 51.15 | $51.11 | 7908 |
| 2025-07-21 | 51.18 | $51.12 | 9705 |
| 2025-07-18 | 51.21 | $51.05 | 11215 |
| 2025-07-17 | 51.27 | $51.09 | 19622 |
| 2025-07-16 | 51.34 | $51.12 | 15201 |
| 2025-07-15 | 51.40 | $51.24 | 13933 |
| 2025-07-14 | 51.45 | $51.34 | 3437 |
| 2025-07-11 | 51.47 | $51.34 | 16200 |
| 2025-07-10 | 51.49 | $51.45 | 4829 |
| 2025-07-09 | 51.48 | $51.44 | 7400 |
| 2025-07-08 | 51.47 | $51.39 | 13620 |
| 2025-07-07 | 51.48 | $51.43 | 51300 |
| 2025-07-03 | 51.47 | $51.42 | 36400 |
| 2025-07-02 | 51.46 | $51.41 | 24515 |
| 2025-07-01 | 51.44 | $51.38 | 18100 |
| 2025-06-30 | 51.44 | $51.34 | 9435 |
| 2025-06-27 | 51.44 | $51.54 | 20233 |
| 2025-06-26 | 51.37 | $51.43 | 12700 |
| 2025-06-25 | 51.33 | $51.34 | 14500 |
| 2025-06-24 | 51.30 | $51.32 | 25023 |
| 2025-06-23 | 51.27 | $51.30 | 448 |
| 2025-06-20 | 51.24 | $51.39 | 2900 |
| 2025-06-18 | 51.18 | $51.30 | 13300 |
| 2025-06-17 | 51.13 | $51.23 | 11200 |
| 2025-06-16 | 51.09 | $51.13 | 4300 |
| 2025-06-13 | 51.07 | $51.09 | 18127 |
| 2025-06-12 | 51.06 | $51.20 | 6603 |
| 2025-06-11 | 51.01 | $51.06 | 11200 |
| 2025-06-10 | 51.00 | $50.97 | 3800 |
| 2025-06-09 | 51.01 | $51.02 | 30803 |
| 2025-06-06 | 51.01 | $50.89 | 5700 |
| 2025-06-05 | 51.05 | $51.03 | 21338 |
| 2025-06-04 | 51.06 | $51.01 | 6106 |
| 2025-06-03 | 51.08 | $50.89 | 37448 |
| 2025-06-02 | 51.14 | $50.96 | 4728 |
| 2025-05-30 | 51.19 | $51.06 | 6500 |
| 2025-05-29 | 51.22 | $51.25 | 24802 |
| 2025-05-28 | 51.19 | $51.18 | 17002 |
| 2025-05-27 | 51.18 | $51.12 | 16600 |
| 2025-05-23 | 51.19 | $51.12 | 2800 |
| 2025-05-22 | 51.19 | $51.02 | 12400 |
| 2025-05-21 | 51.23 | $51.00 | 13700 |
| 2025-05-20 | 51.28 | $51.23 | 12000 |
| 2025-05-19 | 51.27 | $51.21 | 15700 |
| 2025-05-16 | 51.27 | $51.30 | 5500 |
| 2025-05-15 | 51.23 | $51.19 | 4805 |
| 2025-05-14 | 51.21 | $51.14 | 14404 |
| 2025-05-13 | 51.21 | $51.20 | 1600 |
| 2025-05-12 | 51.19 | $51.15 | 36500 |
| 2025-05-09 | 51.18 | $51.23 | 800 |
| 2025-05-08 | 51.14 | $51.19 | 130300 |
| 2025-05-07 | 51.10 | $51.20 | 6211 |
| 2025-05-06 | 51.06 | $51.12 | 7100 |
| 2025-05-05 | 51.03 | $51.06 | 71415 |
| 2025-05-02 | 51.01 | $51.11 | 17200 |
| 2025-05-01 | 50.97 | $51.19 | 130200 |
| 2025-04-30 | 50.89 | $51.19 | 38749 |
| 2025-04-29 | 50.81 | $51.24 | 16300 |
| 2025-04-28 | 50.69 | $51.07 | 55140 |
| 2025-04-25 | 50.60 | $51.16 | 50800 |
| 2025-04-24 | 50.48 | $50.94 | 14409 |
| 2025-04-23 | 50.39 | $50.69 | 23011 |
| 2025-04-22 | 50.38 | $50.47 | 29200 |
| 2025-04-21 | 50.44 | $50.55 | 7743 |
| 2025-04-17 | 50.49 | $50.79 | 4200 |
| 2025-04-16 | 50.49 | $50.78 | 5400 |
| 2025-04-15 | 50.50 | $50.75 | 11533 |
| 2025-04-14 | 50.52 | $50.54 | 2200 |
| 2025-04-11 | 50.63 | $50.31 | 1614 |
| 2025-04-10 | 50.84 | $50.62 | 13600 |
| 2025-04-09 | 51.01 | $50.62 | 10000 |
| 2025-04-08 | 51.21 | $50.37 | 17100 |
| 2025-04-07 | 51.55 | $51.13 | 13200 |
| 2025-04-04 | 51.72 | $52.16 | 6724 |
| 2025-04-03 | 51.61 | $52.04 | 30300 |
| 2025-04-02 | 51.52 | $51.66 | 3735 |
| 2025-04-01 | 51.53 | $51.80 | 8432 |
| 2025-03-31 | 51.50 | $51.55 | 10717 |
| 2025-03-28 | 51.54 | $51.59 | 3418 |
| 2025-03-27 | 51.59 | $51.31 | 1913 |
| 2025-03-26 | 51.74 | $51.49 | 3900 |
| 2025-03-25 | 51.88 | $51.75 | 1300 |
| 2025-03-24 | 51.96 | $51.91 | 11400 |
| 2025-03-21 | 52.01 | $52.08 | 14600 |
| 2025-03-20 | 52.02 | $52.06 | 2500 |
| 2025-03-19 | 52.05 | $52.01 | 8938 |
| 2025-03-18 | 52.09 | $52.06 | 16900 |
| 2025-03-17 | 52.13 | $52.04 | 7707 |
| 2025-03-14 | 52.19 | $52.00 | 11000 |
| 2025-03-13 | 52.28 | $52.00 | 9429 |
| 2025-03-12 | 52.38 | $52.01 | 3100 |
| 2025-03-11 | 52.51 | $52.26 | 2442 |
| 2025-03-10 | 52.58 | $52.48 | 9234 |
| 2025-03-07 | 52.60 | $52.35 | 1613 |
| 2025-03-06 | 52.66 | $52.37 | 1900 |
| 2025-03-05 | 52.73 | $52.53 | 3300 |
| 2025-03-04 | 52.76 | $52.62 | 8900 |
| 2025-03-03 | 52.77 | $52.71 | 7347 |
| 2025-02-28 | 52.74 | $52.70 | 1219 |
| 2025-02-27 | 52.71 | $52.72 | 8304 |
| 2025-02-26 | 52.66 | $52.84 | 11711 |
| 2025-02-25 | 52.56 | $52.75 | 4000 |
| 2025-02-24 | 52.46 | $52.60 | 3900 |
| 2025-02-21 | 52.39 | $52.54 | 3600 |
| 2025-02-20 | 52.32 | $52.37 | 6800 |
| 2025-02-19 | 52.29 | $52.26 | 102 |
| 2025-02-18 | 52.29 | $52.14 | 7100 |
| 2025-02-14 | 52.32 | $52.30 | 11443 |
| 2025-02-13 | 52.31 | $52.21 | 3500 |
| 2025-02-12 | 52.32 | $51.98 | 1110 |
| 2025-02-11 | 52.41 | $52.27 | 2200 |
| 2025-02-10 | 52.42 | $52.36 | 9604 |
| 2025-02-07 | 52.40 | $52.34 | 1200 |
| 2025-02-06 | 52.39 | $52.45 | 100 |
| 2025-02-05 | 52.33 | $52.47 | 1449 |
| 2025-02-04 | 52.26 | $52.30 | 12700 |
| 2025-02-03 | 52.21 | $52.26 | 4044 |
| 2025-01-31 | 52.18 | $52.10 | 5029 |
| 2025-01-30 | 52.18 | $52.33 | 4715 |
| 2025-01-29 | 52.11 | $52.22 | 2700 |
| 2025-01-28 | 52.06 | $52.28 | 8847 |
| 2025-01-27 | 51.98 | $52.32 | 200 |
| 2025-01-24 | 51.87 | $52.06 | 9100 |
| 2025-01-23 | 51.82 | $51.96 | 1706 |
| 2025-01-22 | 51.80 | $52.09 | 51600 |
| 2025-01-21 | 51.73 | $52.05 | 540 |
| 2025-01-17 | 51.65 | $51.92 | 2004 |
| 2025-01-16 | 51.61 | $51.81 | 3100 |
| 2025-01-15 | 51.60 | $51.75 | 59900 |
| 2025-01-14 | 51.61 | $51.53 | 7720 |
| 2025-01-13 | 51.69 | $51.59 | 13500 |
| 2025-01-10 | 51.77 | $51.65 | 68000 |
| 2025-01-08 | 51.86 | $51.87 | 3200 |
| 2025-01-07 | 51.90 | $52.05 | 5341 |
| 2025-01-06 | 51.90 | $52.16 | 400 |
| 2025-01-03 | 51.87 | $52.08 | 1200 |
| 2025-01-02 | 51.86 | $52.10 | 900 |
| 2024-12-31 | 51.84 | $52.00 | 9612 |
| 2024-12-30 | 51.86 | $52.04 | 10109 |
| 2024-12-27 | 51.87 | $51.85 | 900 |
| 2024-12-26 | 51.95 | $51.86 | 737 |
| 2024-12-24 | 52.05 | $51.85 | 2700 |
| 2024-12-23 | 52.18 | $51.85 | 3225 |
| 2024-12-20 | 52.34 | $52.08 | 7407 |
| 2024-12-19 | 52.47 | $51.92 | 20200 |
| 2024-12-18 | 52.68 | $52.31 | 6100 |
| 2024-12-17 | 52.81 | $52.51 | 17924 |
| 2024-12-16 | 52.90 | $52.67 | 6300 |
| 2024-12-13 | 52.96 | $52.57 | 600 |
| 2024-12-12 | 53.07 | $52.74 | 1200 |
| 2024-12-11 | 53.14 | $52.87 | 9349 |
| 2024-12-10 | 53.18 | $53.01 | 24500 |
| 2024-12-09 | 53.19 | $53.07 | 1100 |
| 2024-12-06 | 53.18 | $53.16 | 5824 |
| 2024-12-05 | 53.13 | $53.08 | 500 |
| 2024-12-04 | 53.09 | $53.11 | 500 |
| 2024-12-03 | 53.03 | $53.07 | 742 |
| 2024-12-02 | 52.96 | $53.05 | 100 |
| 2024-11-29 | 52.88 | $52.94 | 416 |
| 2024-11-27 | 52.82 | $52.97 | 313 |
| 2024-11-26 | 52.74 | $52.85 | 942 |
| 2024-11-25 | 52.67 | $52.85 | 102 |
| 2024-11-22 | 52.58 | $52.66 | 600 |
| 2024-11-21 | 52.54 | $52.62 | 2620 |
| 2024-11-20 | 52.50 | $52.60 | 300 |
| 2024-11-19 | 52.45 | $52.64 | 1200 |
| 2024-11-18 | 52.38 | $52.57 | 100 |
| 2024-11-15 | 52.32 | $52.53 | 100 |
| 2024-11-14 | 52.26 | $52.40 | 1200 |
| 2024-11-13 | 52.23 | $52.37 | 616 |
| 2024-11-12 | 52.20 | $52.36 | 216 |
| 2024-11-11 | 52.17 | $52.47 | 100 |
| 2024-11-08 | 52.10 | $52.51 | 2800 |
| 2024-11-07 | 52.01 | $52.02 | 2200 |
| 2024-11-06 | 52.06 | $51.71 | 1500 |
| 2024-11-05 | 52.22 | $52.46 | 3305 |
| 2024-11-04 | 52.18 | $52.40 | 2300 |
| 2024-11-01 | 52.15 | $52.14 | 439 |
| 2024-10-31 | 52.20 | $52.19 | 42334 |
| 2024-10-30 | 52.25 | $52.35 | 734 |
| 2024-10-29 | 52.26 | $52.31 | 5600 |
| 2024-10-28 | 52.30 | $52.34 | 2906 |
| 2024-10-25 | 52.33 | $52.30 | 500 |
| 2024-10-24 | 52.39 | $52.36 | 17027 |
| 2024-10-23 | 52.44 | $52.07 | 3720 |
| 2024-10-22 | 52.60 | $52.48 | 1420 |
| 2024-10-21 | 52.67 | $52.56 | 2823 |
| 2024-10-18 | 52.73 | $52.80 | 8103 |
| 2024-10-17 | 52.72 | $52.78 | 1730 |
| 2024-10-16 | 52.72 | $52.86 | 1900 |
| 2024-10-15 | 52.70 | $52.78 | 3229 |
| 2024-10-14 | 52.70 | $52.55 | 100 |
| 2024-10-11 | 52.78 | $52.70 | 3700 |
| 2024-10-10 | 52.82 | $52.69 | 2800 |
| 2024-10-09 | 52.88 | $52.67 | 5723 |
| 2024-10-08 | 52.96 | $52.78 | 800 |
| 2024-10-07 | 53.03 | $52.84 | 3728 |
| 2024-10-04 | 53.08 | $52.93 | 35800 |
| 2024-10-03 | 53.12 | $53.09 | 6200 |
| 2024-10-02 | 53.11 | $53.12 | 5643 |
| 2024-10-01 | 53.10 | $53.08 | 9331 |
| 2024-09-30 | 53.09 | $53.03 | 197429 |
| 2024-09-27 | 53.09 | $53.13 | 100 |
| 2024-09-26 | 53.06 | $53.00 | 100021 |
| 2024-09-25 | 53.06 | $52.97 | — |
| 2024-09-24 | 53.07 | $53.04 | 2200 |
| 2024-09-23 | 53.06 | $53.03 | 102 |
| 2024-09-20 | 53.05 | $53.04 | 2843 |
| 2024-09-19 | 53.03 | $52.98 | 1802 |
| 2024-09-18 | 53.03 | $53.03 | 523 |
| 2024-09-17 | 53.00 | $53.03 | 2002 |
| 2024-09-16 | 52.97 | $53.06 | 7124 |
| 2024-09-13 | 52.92 | $53.01 | 100 |
| 2024-09-12 | 52.88 | $52.93 | 1 |
| 2024-09-11 | 52.85 | $52.93 | 1 |
| 2024-09-10 | 52.81 | $52.96 | 363 |
| 2024-09-09 | 52.75 | $52.83 | 3 |
| 2024-09-06 | 52.72 | $52.84 | 17 |
| 2024-09-05 | 52.68 | $52.78 | 4 |
| 2024-09-04 | 52.65 | $52.71 | 931 |
| 2024-09-03 | 52.64 | $52.61 | 190 |
| 2024-08-30 | 52.66 | $52.45 | 2 |
| 2024-08-29 | 52.73 | $52.70 | 3 |
| 2024-08-28 | 52.73 | $52.68 | 179 |
| 2024-08-27 | 52.75 | $52.74 | 103 |
| 2024-08-26 | 52.75 | $52.76 | 53 |
| 2024-08-23 | 52.74 | $52.85 | — |
| 2024-08-22 | 52.70 | $52.64 | — |
| 2024-08-21 | 52.71 | $52.74 | 1 |
| 2024-08-20 | 52.70 | $52.71 | — |
| 2024-08-19 | 52.69 | $52.63 | 217 |
| 2024-08-16 | 52.71 | $52.66 | 229 |
| 2024-08-15 | 52.72 | $52.58 | 87 |
| 2024-08-14 | 52.76 | $52.79 | 641 |
| 2024-08-13 | 52.74 | $52.74 | 1 |
| 2024-08-12 | 52.72 | $52.65 | 190 |
| 2024-08-09 | 52.74 | $52.60 | — |
| 2024-08-08 | 52.77 | $52.52 | 1 |
| 2024-08-07 | 52.82 | $52.65 | 1 |
| 2024-08-06 | 52.85 | $52.87 | 143 |
| 2024-08-05 | 52.82 | $52.94 | 1456 |
| 2024-08-02 | 52.75 | $53.04 | 388 |
| 2024-08-01 | 52.63 | $52.68 | — |
| 2024-07-31 | 52.60 | $52.56 | 144 |
| 2024-07-30 | 52.60 | $52.60 | 1 |
| 2024-07-29 | 52.59 | $52.58 | — |
| 2024-07-26 | 52.58 | $52.59 | — |
| 2024-07-25 | 52.56 | $52.53 | 1 |
| 2024-07-24 | 52.55 | $52.44 | — |
| 2024-07-23 | 52.57 | $52.53 | 50 |
| 2024-07-22 | 52.57 | $52.50 | 250 |
| 2024-07-19 | 52.57 | $52.53 | 1 |
| 2024-07-18 | 52.56 | $52.58 | — |
| 2024-07-17 | 52.54 | $52.58 | — |
| 2024-07-16 | 52.50 | $52.60 | — |
| 2024-07-15 | 52.45 | $52.46 | — |
| 2024-07-12 | 52.44 | $52.58 | — |
| 2024-07-11 | 52.38 | $52.51 | — |
| 2024-07-10 | 52.32 | $52.35 | 563 |
| 2024-07-09 | 52.31 | $52.29 | 817 |
| 2024-07-08 | 52.31 | $52.35 | 601 |
| 2024-07-05 | 52.30 | $52.38 | 57 |
| 2024-07-03 | 52.27 | $52.27 | 202 |
| 2024-07-02 | 52.27 | $52.08 | 453 |
| 2024-07-01 | 52.33 | $51.98 | 86 |
| 2024-06-28 | 52.43 | $52.10 | 83 |
| 2024-06-27 | 52.52 | $52.40 | — |
| 2024-06-26 | 52.53 | $52.33 | — |
| 2024-06-25 | 52.56 | $52.51 | — |
| 2024-06-24 | 52.54 | $52.49 | 405 |
| 2024-06-21 | 52.52 | $52.50 | — |
| 2024-06-20 | 52.48 | $52.48 | 1 |
| 2024-06-18 | 52.45 | $52.56 | — |
| 2024-06-17 | 52.37 | $52.45 | 101 |
| 2024-06-14 | 52.32 | $52.60 | 100 |
| 2024-06-13 | 52.20 | $52.51 | — |
| 2024-06-12 | 52.09 | $52.35 | 296 |
| 2024-06-11 | 52.00 | $52.12 | — |
| 2024-06-10 | 51.96 | $52.02 | 1 |
| 2024-06-07 | 51.95 | $52.02 | 1 |
| 2024-06-06 | 51.94 | $52.23 | 520 |
| 2024-06-05 | 51.86 | $52.09 | 1 |
| 2024-06-04 | 51.81 | $51.89 | 1 |
| 2024-06-03 | 51.81 | $51.80 | 1 |
| 2024-05-31 | 51.84 | $51.69 | 50 |
| 2024-05-30 | 51.92 | $51.78 | — |
| 2024-05-29 | 51.99 | $51.74 | 15 |
| 2024-05-28 | 52.09 | $51.89 | — |
| 2024-05-24 | 52.16 | $51.94 | 173 |
| 2024-05-23 | 52.24 | $51.95 | 200 |
| 2024-05-22 | 52.32 | $52.10 | — |
| 2024-05-21 | 52.38 | $52.21 | 152 |
| 2024-05-20 | 52.41 | $52.25 | 10 |
| 2024-05-17 | 52.43 | $52.32 | 1270 |
| 2024-05-16 | 52.44 | $52.43 | 4 |
| 2024-05-15 | 52.41 | $52.53 | 809 |
| 2024-05-14 | 52.34 | $52.40 | 453 |
| 2024-05-13 | 52.30 | $52.35 | — |
| 2024-05-10 | 52.26 | $52.33 | 148 |
| 2024-05-09 | 52.22 | $52.40 | 200 |
| 2024-05-08 | 52.15 | $52.38 | — |
| 2024-05-07 | 52.07 | $52.35 | 1000 |
| 2024-05-06 | 51.99 | $52.18 | 105 |
| 2024-05-03 | 51.93 | $52.13 | 199 |
| 2024-05-02 | 51.89 | $51.98 | 191 |
| 2024-05-01 | 51.88 | $51.93 | — |
| 2024-04-30 | 51.89 | $51.80 | 482 |
| 2024-04-29 | 51.95 | $52.00 | 393 |
| 2024-04-26 | 51.95 | $52.00 | 162 |
| 2024-04-25 | 51.96 | $51.97 | 582 |
| 2024-04-24 | 51.99 | $52.09 | 17 |
| 2024-04-23 | 51.98 | $52.13 | 202 |
| 2024-04-22 | 51.97 | $52.13 | — |
| 2024-04-19 | 51.95 | $52.11 | — |
| 2024-04-18 | 51.94 | $52.05 | 216 |
| 2024-04-17 | 51.94 | $52.10 | 453 |
| 2024-04-16 | 51.94 | $51.98 | — |
| 2024-04-15 | 51.98 | $52.05 | 200 |
| 2024-04-12 | 52.01 | $52.10 | 200 |
| 2024-04-11 | 52.03 | $51.96 | 974 |
| 2024-04-10 | 52.11 | $51.97 | 2056 |
| 2024-04-09 | 52.20 | $52.26 | 1600 |
| 2024-04-08 | 52.22 | $52.17 | 2 |
| 2024-04-05 | 52.28 | $52.17 | 369 |
| 2024-04-04 | 52.36 | $52.31 | 17 |
| 2024-04-03 | 52.41 | $52.22 | 300 |
| 2024-04-02 | 52.51 | $52.30 | 3 |
| 2024-04-01 | 52.60 | $52.42 | — |
| 2024-03-28 | 52.67 | $52.53 | — |
| 2024-03-27 | 52.73 | $52.72 | 132 |
| 2024-03-26 | 52.74 | $52.73 | 99 |
| 2024-03-25 | 52.75 | $52.75 | 300 |
| 2024-03-22 | 52.75 | $52.76 | — |
| 2024-03-21 | 52.75 | $52.73 | — |
| 2024-03-20 | 52.76 | $52.74 | 503 |
| 2024-03-19 | 52.77 | $52.81 | 1648 |
| 2024-03-18 | 52.77 | $52.73 | 162 |
| 2024-03-15 | 52.78 | $52.71 | — |
| 2024-03-14 | 52.81 | $52.72 | 1 |
| 2024-03-13 | 52.83 | $52.87 | 1 |
| 2024-03-12 | 52.82 | $52.79 | 857 |
| 2024-03-11 | 52.83 | $52.92 | 2400 |
| 2024-03-08 | 52.80 | $52.88 | 402 |
| 2024-03-07 | 52.77 | $52.87 | 201 |
| 2024-03-06 | 52.74 | $52.77 | — |
| 2024-03-05 | 52.74 | $52.82 | — |
| 2024-03-04 | 52.72 | $52.65 | — |
| 2024-03-01 | 52.75 | $52.76 | 100 |
| 2024-02-29 | 52.75 | $52.71 | 1 |
| 2024-02-28 | 52.77 | $52.86 | 100 |
| 2024-02-27 | 52.74 | $52.78 | — |
| 2024-02-26 | 52.74 | $52.80 | 100 |
| 2024-02-23 | 52.73 | $52.89 | 5 |
| 2024-02-22 | 52.68 | $52.75 | 300 |
| 2024-02-21 | 52.68 | $52.76 | — |
| 2024-02-20 | 52.67 | $52.77 | — |
| 2024-02-16 | 52.65 | $52.70 | — |
| 2024-02-15 | 52.66 | $52.76 | 5070 |
| 2024-02-14 | 52.65 | $52.72 | 100 |
| 2024-02-13 | 52.65 | $52.57 | 475 |
| 2024-02-12 | 52.69 | $52.82 | 300 |
| 2024-02-09 | 52.67 | $52.72 | 100 |
| 2024-02-08 | 52.68 | $52.69 | 496 |
| 2024-02-07 | 52.70 | $52.73 | 880 |
| 2024-02-06 | 52.72 | $52.74 | 100 |
| 2024-02-05 | 52.73 | $52.65 | 403 |
| 2024-02-02 | 52.77 | $52.81 | 319 |
| 2024-02-01 | 52.78 | $53.05 | — |
| 2024-01-31 | 52.71 | $52.89 | — |
| 2024-01-30 | 52.68 | $52.87 | 202 |
| 2024-01-29 | 52.64 | $52.84 | 300 |
| 2024-01-26 | 52.61 | $52.68 | 410 |
| 2024-01-25 | 52.63 | $52.71 | 51 |
| 2024-01-24 | 52.64 | $52.55 | 50 |
| 2024-01-23 | 52.71 | $52.61 | 105 |
| 2024-01-22 | 52.77 | $52.68 | 288 |
| 2024-01-19 | 52.82 | $52.60 | 1 |
| 2024-01-18 | 52.91 | $52.70 | 571 |
| 2024-01-17 | 52.98 | $52.79 | 95 |
| 2024-01-16 | 53.05 | $52.93 | 196 |
| 2024-01-12 | 53.08 | $53.00 | 3 |
| 2024-01-11 | 53.09 | $53.03 | 1 |
| 2024-01-10 | 53.09 | $52.96 | — |
| 2024-01-09 | 53.11 | $53.00 | 702 |
| 2024-01-08 | 53.12 | $53.04 | 669 |
| 2024-01-05 | 53.11 | $52.95 | 601 |
| 2024-01-04 | 53.13 | $52.95 | 100 |
| 2024-01-03 | 53.15 | $52.99 | 10 |
| 2024-01-02 | 53.15 | $52.95 | 157 |
| 2023-12-29 | 53.16 | $52.99 | 1 |
| 2023-12-28 | 53.16 | $52.94 | 3 |
| 2023-12-27 | 53.16 | $53.05 | — |
| 2023-12-26 | 53.12 | $52.92 | 1 |
| 2023-12-22 | 53.11 | $52.86 | 1 |
| 2023-12-21 | 53.10 | $52.84 | — |
| 2023-12-20 | 53.09 | $53.07 | 1 |
| 2023-12-19 | 53.00 | $52.94 | 6 |
| 2023-12-18 | 52.93 | $52.88 | 7 |
| 2023-12-15 | 52.85 | $52.88 | — |
| 2023-12-14 | 52.74 | $52.80 | — |
| 2023-12-13 | 52.62 | $52.60 | — |
| 2023-12-12 | 52.53 | $52.34 | 5 |
| 2023-12-11 | 52.50 | $52.32 | 670 |
| 2023-12-08 | 52.47 | $52.29 | — |
| 2023-12-07 | 52.42 | $52.35 | 101 |
| 2023-12-06 | 52.34 | $52.30 | — |
| 2023-12-05 | 52.25 | $52.23 | — |
| 2023-12-04 | 52.15 | $52.05 | — |
| 2023-11-30 | 52.07 | $51.88 | — |
| 2023-11-29 | 52.03 | $52.16 | — |
| 2023-11-28 | 51.88 | $51.86 | — |
| 2023-11-27 | 51.79 | $51.76 | — |
| 2023-11-24 | 51.69 | $51.62 | — |
| 2023-11-22 | 51.62 | $51.63 | 1 |
| 2023-11-21 | 51.52 | $51.53 | 1 |
| 2023-11-20 | 51.42 | $51.51 | — |
| 2023-11-17 | 51.30 | $51.36 | — |
| 2023-11-16 | 51.19 | $51.31 | — |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.51
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.09
Average
53.34
Maximum
86.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.51 | $52.34 | 41814 |
| 2026-07-23 | 26.54 | $52.32 | 61200 |
| 2026-07-22 | 33.54 | $52.65 | 14811 |
| 2026-07-21 | 37.53 | $52.79 | 9200 |
| 2026-07-20 | 39.44 | $52.85 | 14300 |
| 2026-07-17 | 42.90 | $52.95 | 12903 |
| 2026-07-16 | 43.26 | $52.96 | 26200 |
| 2026-07-15 | 48.26 | $53.09 | 43900 |
| 2026-07-14 | 49.52 | $53.12 | 43100 |
| 2026-07-13 | 48.24 | $53.09 | 19600 |
| 2026-07-10 | 51.11 | $53.16 | 68900 |
| 2026-07-09 | 48.18 | $53.09 | 6000 |
| 2026-07-08 | 48.58 | $53.10 | 45401 |
| 2026-07-07 | 58.08 | $53.31 | 39038 |
| 2026-07-06 | 59.66 | $53.34 | 69200 |
| 2026-07-02 | 60.71 | $53.36 | 48334 |
| 2026-07-01 | 57.90 | $53.28 | 28600 |
| 2026-06-30 | 57.54 | $53.27 | 8432 |
| 2026-06-29 | 65.54 | $53.42 | 43700 |
| 2026-06-26 | 63.95 | $53.37 | 6812 |
| 2026-06-25 | 64.52 | $53.38 | 36531 |
| 2026-06-24 | 62.30 | $53.31 | 15600 |
| 2026-06-23 | 59.93 | $53.24 | 32600 |
| 2026-06-22 | 61.50 | $53.27 | 51600 |
| 2026-06-18 | 61.50 | $53.27 | 11200 |
| 2026-06-17 | 55.51 | $53.10 | 50300 |
| 2026-06-16 | 57.00 | $53.13 | 15900 |
| 2026-06-15 | 55.88 | $53.10 | 5118 |
| 2026-06-12 | 53.57 | $53.04 | 8000 |
| 2026-06-11 | 56.86 | $53.11 | 5800 |
| 2026-06-10 | 52.94 | $53.01 | 13500 |
| 2026-06-09 | 56.35 | $53.08 | 15800 |
| 2026-06-08 | 55.57 | $53.06 | 15300 |
| 2026-06-05 | 56.53 | $53.08 | 57031 |
| 2026-06-04 | 54.68 | $53.03 | 27725 |
| 2026-06-03 | 56.04 | $53.06 | 24200 |
| 2026-06-02 | 53.08 | $52.98 | 7412 |
| 2026-06-01 | 51.93 | $52.95 | 13200 |
| 2026-05-29 | 50.79 | $52.92 | 26036 |
| 2026-05-28 | 51.17 | $52.93 | 17200 |
| 2026-05-27 | 48.57 | $52.86 | 9646 |
| 2026-05-26 | 49.65 | $52.89 | 44600 |
| 2026-05-22 | 37.86 | $52.62 | 38900 |
| 2026-05-21 | 36.28 | $52.59 | 72500 |
| 2026-05-20 | 35.77 | $52.58 | 16621 |
| 2026-05-19 | 33.73 | $52.54 | 33622 |
| 2026-05-18 | 37.08 | $52.66 | 91718 |
| 2026-05-15 | 36.58 | $52.65 | 21000 |
| 2026-05-14 | 43.85 | $52.87 | 14000 |
| 2026-05-13 | 43.85 | $52.87 | 29906 |
| 2026-05-12 | 46.10 | $52.93 | 28900 |
| 2026-05-11 | 48.89 | $53.00 | 240500 |
| 2026-05-08 | 50.12 | $53.03 | 36201 |
| 2026-05-07 | 48.48 | $52.99 | 13600 |
| 2026-05-06 | 48.86 | $53.00 | 14621 |
| 2026-05-05 | 44.26 | $52.89 | 31800 |
| 2026-05-04 | 41.53 | $52.83 | 13507 |
| 2026-05-01 | 41.53 | $52.83 | 11214 |
| 2026-04-30 | 39.76 | $52.79 | 38849 |
| 2026-04-29 | 45.68 | $52.97 | 32500 |
| 2026-04-28 | 52.25 | $53.13 | 42700 |
| 2026-04-27 | 53.16 | $53.15 | 5826 |
| 2026-04-24 | 54.05 | $53.17 | 18600 |
| 2026-04-23 | 52.53 | $53.13 | 9600 |
| 2026-04-22 | 52.95 | $53.14 | 16947 |
| 2026-04-21 | 51.87 | $53.11 | 16600 |
| 2026-04-20 | 52.63 | $53.13 | 5266 |
| 2026-04-17 | 52.63 | $53.13 | 18503 |
| 2026-04-16 | 46.98 | $52.97 | 10002 |
| 2026-04-15 | 46.60 | $52.96 | 16300 |
| 2026-04-14 | 47.24 | $52.98 | 20800 |
| 2026-04-13 | 47.24 | $52.98 | 93100 |
| 2026-04-10 | 45.90 | $52.94 | 11900 |
| 2026-04-09 | 47.04 | $52.98 | 17900 |
| 2026-04-08 | 44.07 | $52.89 | 35500 |
| 2026-04-07 | 39.04 | $52.75 | 27739 |
| 2026-04-06 | 36.71 | $52.69 | 21500 |
| 2026-04-02 | 36.71 | $52.69 | 24700 |
| 2026-04-01 | 33.68 | $52.61 | 32525 |
| 2026-03-31 | 31.33 | $52.55 | 46547 |
| 2026-03-30 | 29.35 | $52.50 | 27900 |
| 2026-03-27 | 28.16 | $52.47 | 59600 |
| 2026-03-26 | 28.16 | $52.47 | 40700 |
| 2026-03-25 | 28.74 | $52.51 | 27917 |
| 2026-03-24 | 25.09 | $52.41 | 13706 |
| 2026-03-23 | 30.60 | $52.78 | 30000 |
| 2026-03-20 | 26.01 | $52.67 | 15644 |
| 2026-03-19 | 34.75 | $53.11 | 21518 |
| 2026-03-18 | 37.18 | $53.20 | 37100 |
| 2026-03-17 | 38.02 | $53.23 | 112500 |
| 2026-03-16 | 35.72 | $53.18 | 23449 |
| 2026-03-13 | 34.80 | $53.16 | 14335 |
| 2026-03-12 | 32.50 | $53.11 | 45900 |
| 2026-03-11 | 36.67 | $53.28 | 25931 |
| 2026-03-10 | 42.11 | $53.46 | 8300 |
| 2026-03-09 | 44.92 | $53.54 | 45000 |
| 2026-03-06 | 42.64 | $53.49 | 15900 |
| 2026-03-05 | 45.12 | $53.56 | 10711 |
| 2026-03-04 | 48.56 | $53.65 | 25400 |
| 2026-03-03 | 47.72 | $53.63 | 37115 |
| 2026-03-02 | 61.63 | $53.92 | 33600 |
| 2026-02-27 | 71.14 | $54.06 | 12400 |
| 2026-02-26 | 82.34 | $54.19 | 3200 |
| 2026-02-25 | 81.26 | $54.14 | 25229 |
| 2026-02-24 | 81.04 | $54.13 | 26814 |
| 2026-02-23 | 79.68 | $54.07 | 15400 |
| 2026-02-20 | 78.97 | $54.04 | 29706 |
| 2026-02-19 | 77.45 | $53.98 | 20026 |
| 2026-02-18 | 77.45 | $53.98 | 17600 |
| 2026-02-17 | 78.30 | $53.99 | 42741 |
| 2026-02-13 | 77.36 | $53.95 | 9700 |
| 2026-02-12 | 75.05 | $53.86 | 8140 |
| 2026-02-11 | 73.93 | $53.82 | 34334 |
| 2026-02-10 | 73.93 | $53.82 | 16700 |
| 2026-02-09 | 71.31 | $53.73 | 14621 |
| 2026-02-06 | 68.65 | $53.65 | 84047 |
| 2026-02-05 | 67.94 | $53.63 | 222300 |
| 2026-02-04 | 65.74 | $53.57 | 55862 |
| 2026-02-03 | 63.35 | $53.51 | 24347 |
| 2026-02-02 | 62.09 | $53.48 | 21019 |
| 2026-01-30 | 61.25 | $53.46 | 33700 |
| 2026-01-29 | 66.13 | $53.53 | 106600 |
| 2026-01-28 | 66.13 | $53.53 | 17100 |
| 2026-01-27 | 64.68 | $53.49 | 29622 |
| 2026-01-26 | 62.39 | $53.43 | 11504 |
| 2026-01-23 | 61.99 | $53.42 | 20821 |
| 2026-01-22 | 60.02 | $53.37 | 9100 |
| 2026-01-21 | 60.62 | $53.38 | 11700 |
| 2026-01-20 | 58.25 | $53.32 | 28712 |
| 2026-01-16 | 65.07 | $53.43 | 10900 |
| 2026-01-15 | 68.54 | $53.48 | 8700 |
| 2026-01-14 | 67.89 | $53.46 | 21000 |
| 2026-01-13 | 65.52 | $53.39 | 9309 |
| 2026-01-12 | 64.82 | $53.37 | 22932 |
| 2026-01-09 | 67.44 | $53.41 | 20741 |
| 2026-01-08 | 65.45 | $53.35 | 24542 |
| 2026-01-07 | 66.09 | $53.36 | 8500 |
| 2026-01-06 | 59.28 | $53.18 | 12800 |
| 2026-01-05 | 57.00 | $53.13 | 28800 |
| 2026-01-02 | 51.89 | $53.03 | 16500 |
| 2025-12-31 | 54.35 | $53.07 | 15810 |
| 2025-12-30 | 52.75 | $53.04 | 14800 |
| 2025-12-29 | 52.75 | $53.04 | 19500 |
| 2025-12-26 | 50.14 | $52.99 | 3800 |
| 2025-12-24 | 52.92 | $53.04 | 8529 |
| 2025-12-23 | 49.74 | $52.98 | 44440 |
| 2025-12-22 | 57.07 | $53.10 | 118521 |
| 2025-12-19 | 57.07 | $53.10 | 33715 |
| 2025-12-18 | 56.59 | $53.09 | 23802 |
| 2025-12-17 | 56.12 | $53.08 | 19600 |
| 2025-12-16 | 53.75 | $53.03 | 15100 |
| 2025-12-15 | 51.78 | $52.99 | 20922 |
| 2025-12-12 | 51.29 | $52.98 | 10705 |
| 2025-12-11 | 51.29 | $52.98 | 39303 |
| 2025-12-10 | 49.90 | $52.95 | 26600 |
| 2025-12-09 | 47.53 | $52.90 | 23000 |
| 2025-12-08 | 48.84 | $52.93 | 48633 |
| 2025-12-05 | 49.28 | $52.94 | 54300 |
| 2025-12-04 | 51.44 | $52.99 | 16800 |
| 2025-12-03 | 49.76 | $52.95 | 122600 |
| 2025-12-02 | 49.76 | $52.95 | 14600 |
| 2025-12-01 | 49.37 | $52.94 | 19400 |
| 2025-11-28 | 52.50 | $53.02 | 3500 |
| 2025-11-26 | 61.81 | $53.22 | 14422 |
| 2025-11-25 | 60.13 | $53.17 | 17302 |
| 2025-11-24 | 61.15 | $53.19 | 16746 |
| 2025-11-21 | 58.47 | $53.11 | 53438 |
| 2025-11-20 | 57.42 | $53.08 | 5035 |
| 2025-11-19 | 56.73 | $53.06 | 43800 |
| 2025-11-18 | 59.48 | $53.12 | 34000 |
| 2025-11-17 | 57.53 | $53.06 | 14924 |
| 2025-11-14 | 55.84 | $53.01 | 23808 |
| 2025-11-13 | 58.96 | $53.08 | 7800 |
| 2025-11-12 | 61.76 | $53.14 | 4107 |
| 2025-11-11 | 65.73 | $53.22 | 3100 |
| 2025-11-10 | 61.96 | $53.09 | 7927 |
| 2025-11-07 | 61.02 | $53.06 | 11431 |
| 2025-11-06 | 61.02 | $53.06 | 26515 |
| 2025-11-05 | 57.55 | $52.95 | 23026 |
| 2025-11-04 | 62.86 | $53.06 | 25709 |
| 2025-11-03 | 59.64 | $52.96 | 15207 |
| 2025-10-31 | 64.42 | $53.05 | 4246 |
| 2025-10-30 | 71.69 | $53.17 | 7000 |
| 2025-10-29 | 71.69 | $53.17 | 19900 |
| 2025-10-28 | 76.91 | $53.25 | 12134 |
| 2025-10-27 | 76.91 | $53.25 | 19103 |
| 2025-10-24 | 78.20 | $53.27 | 43500 |
| 2025-10-23 | 77.11 | $53.21 | 17700 |
| 2025-10-22 | 77.72 | $53.22 | 16800 |
| 2025-10-21 | 76.85 | $53.17 | 11516 |
| 2025-10-20 | 75.76 | $53.11 | 4200 |
| 2025-10-17 | 75.01 | $53.07 | 4042 |
| 2025-10-16 | 74.07 | $53.02 | 10500 |
| 2025-10-15 | 71.39 | $52.89 | 13300 |
| 2025-10-14 | 70.50 | $52.85 | 22000 |
| 2025-10-13 | 70.06 | $52.83 | 11710 |
| 2025-10-10 | 68.49 | $52.76 | 19900 |
| 2025-10-09 | 65.82 | $52.65 | 10032 |
| 2025-10-08 | 65.31 | $52.63 | 10300 |
| 2025-10-07 | 64.04 | $52.58 | 13236 |
| 2025-10-06 | 63.01 | $52.54 | 11200 |
| 2025-10-03 | 63.01 | $52.54 | 21800 |
| 2025-10-02 | 62.52 | $52.52 | 15402 |
| 2025-10-01 | 62.91 | $52.53 | 12400 |
| 2025-09-30 | 62.01 | $52.49 | 30718 |
| 2025-09-29 | 65.42 | $52.58 | 37814 |
| 2025-09-26 | 63.95 | $52.51 | 13122 |
| 2025-09-25 | 63.53 | $52.49 | 5000 |
| 2025-09-24 | 67.25 | $52.59 | 10045 |
| 2025-09-23 | 69.17 | $52.64 | 5522 |
| 2025-09-22 | 73.98 | $52.76 | 14423 |
| 2025-09-19 | 72.62 | $52.67 | 27749 |
| 2025-09-18 | 72.62 | $52.67 | 13500 |
| 2025-09-17 | 74.58 | $52.72 | 22426 |
| 2025-09-16 | 74.58 | $52.72 | 11100 |
| 2025-09-15 | 73.94 | $52.67 | 11300 |
| 2025-09-12 | 72.65 | $52.57 | 27100 |
| 2025-09-11 | 72.52 | $52.56 | 25520 |
| 2025-09-10 | 70.39 | $52.40 | 5846 |
| 2025-09-09 | 67.72 | $52.22 | 7312 |
| 2025-09-08 | 70.76 | $52.31 | 28800 |
| 2025-09-05 | 65.54 | $51.99 | 14138 |
| 2025-09-04 | 57.43 | $51.63 | 14315 |
| 2025-09-03 | 54.30 | $51.52 | 6300 |
| 2025-09-02 | 49.15 | $51.36 | 7805 |
| 2025-08-29 | 51.20 | $51.42 | 4546 |
| 2025-08-28 | 58.14 | $51.60 | 16437 |
| 2025-08-27 | 57.54 | $51.58 | 7142 |
| 2025-08-26 | 56.33 | $51.54 | 9400 |
| 2025-08-25 | 55.74 | $51.52 | 18600 |
| 2025-08-22 | 56.47 | $51.54 | 14124 |
| 2025-08-21 | 50.96 | $51.36 | 4401 |
| 2025-08-20 | 53.83 | $51.44 | 2000 |
| 2025-08-19 | 53.21 | $51.42 | 4647 |
| 2025-08-18 | 52.90 | $51.41 | 501 |
| 2025-08-15 | 53.56 | $51.43 | 5600 |
| 2025-08-14 | 54.21 | $51.45 | 17500 |
| 2025-08-13 | 55.15 | $51.48 | 1803 |
| 2025-08-12 | 54.90 | $51.47 | 8809 |
| 2025-08-11 | 62.11 | $51.69 | 11800 |
| 2025-08-08 | 53.39 | $51.36 | 3100 |
| 2025-08-07 | 55.22 | $51.41 | 17000 |
| 2025-08-06 | 54.93 | $51.40 | 13209 |
| 2025-08-05 | 57.43 | $51.47 | 7226 |
| 2025-08-04 | 55.22 | $51.39 | 6500 |
| 2025-08-01 | 54.66 | $51.37 | 4247 |
| 2025-07-31 | 43.61 | $51.04 | 5800 |
| 2025-07-30 | 46.55 | $51.13 | 6709 |
| 2025-07-29 | 50.11 | $51.23 | 8000 |
| 2025-07-28 | 53.21 | $51.31 | 8939 |
| 2025-07-25 | 45.63 | $51.12 | 8800 |
| 2025-07-24 | 44.73 | $51.10 | 2036 |
| 2025-07-23 | 44.73 | $51.10 | 17500 |
| 2025-07-22 | 45.07 | $51.11 | 7908 |
| 2025-07-21 | 45.39 | $51.12 | 9705 |
| 2025-07-18 | 42.66 | $51.05 | 11215 |
| 2025-07-17 | 43.85 | $51.09 | 19622 |
| 2025-07-16 | 44.74 | $51.12 | 15201 |
| 2025-07-15 | 48.47 | $51.24 | 13933 |
| 2025-07-14 | 51.91 | $51.34 | 3437 |
| 2025-07-11 | 51.91 | $51.34 | 16200 |
| 2025-07-10 | 55.83 | $51.45 | 4829 |
| 2025-07-09 | 55.54 | $51.44 | 7400 |
| 2025-07-08 | 54.11 | $51.39 | 13620 |
| 2025-07-07 | 55.47 | $51.43 | 51300 |
| 2025-07-03 | 55.20 | $51.42 | 36400 |
| 2025-07-02 | 54.94 | $51.41 | 24515 |
| 2025-07-01 | 54.19 | $51.38 | 18100 |
| 2025-06-30 | 53.21 | $51.34 | 9435 |
| 2025-06-27 | 59.26 | $51.54 | 20233 |
| 2025-06-26 | 56.68 | $51.43 | 12700 |
| 2025-06-25 | 54.45 | $51.34 | 14500 |
| 2025-06-24 | 53.95 | $51.32 | 25023 |
| 2025-06-23 | 53.46 | $51.30 | 448 |
| 2025-06-20 | 55.99 | $51.39 | 2900 |
| 2025-06-18 | 53.92 | $51.30 | 13300 |
| 2025-06-17 | 52.26 | $51.23 | 11200 |
| 2025-06-16 | 49.80 | $51.13 | 4300 |
| 2025-06-13 | 48.80 | $51.09 | 18127 |
| 2025-06-12 | 51.48 | $51.20 | 6603 |
| 2025-06-11 | 48.03 | $51.06 | 11200 |
| 2025-06-10 | 45.67 | $50.97 | 3800 |
| 2025-06-09 | 46.79 | $51.02 | 30803 |
| 2025-06-06 | 43.35 | $50.89 | 5700 |
| 2025-06-05 | 46.42 | $51.03 | 21338 |
| 2025-06-04 | 45.90 | $51.01 | 6106 |
| 2025-06-03 | 42.74 | $50.89 | 37448 |
| 2025-06-02 | 44.17 | $50.96 | 4728 |
| 2025-05-30 | 46.27 | $51.06 | 6500 |
| 2025-05-29 | 50.63 | $51.25 | 24802 |
| 2025-05-28 | 48.95 | $51.18 | 17002 |
| 2025-05-27 | 47.49 | $51.12 | 16600 |
| 2025-05-23 | 47.49 | $51.12 | 2800 |
| 2025-05-22 | 45.14 | $51.02 | 12400 |
| 2025-05-21 | 44.66 | $51.00 | 13700 |
| 2025-05-20 | 49.29 | $51.23 | 12000 |
| 2025-05-19 | 48.85 | $51.21 | 15700 |
| 2025-05-16 | 50.73 | $51.30 | 5500 |
| 2025-05-15 | 48.43 | $51.19 | 4805 |
| 2025-05-14 | 47.37 | $51.14 | 14404 |
| 2025-05-13 | 48.51 | $51.20 | 1600 |
| 2025-05-12 | 47.51 | $51.15 | 36500 |
| 2025-05-09 | 48.95 | $51.23 | 800 |
| 2025-05-08 | 48.21 | $51.19 | 130300 |
| 2025-05-07 | 48.37 | $51.20 | 6211 |
| 2025-05-06 | 46.97 | $51.12 | 7100 |
| 2025-05-05 | 45.93 | $51.06 | 71415 |
| 2025-05-02 | 46.66 | $51.11 | 17200 |
| 2025-05-01 | 47.81 | $51.19 | 130200 |
| 2025-04-30 | 47.81 | $51.19 | 38749 |
| 2025-04-29 | 48.48 | $51.24 | 16300 |
| 2025-04-28 | 46.02 | $51.07 | 55140 |
| 2025-04-25 | 47.15 | $51.16 | 50800 |
| 2025-04-24 | 43.95 | $50.94 | 14409 |
| 2025-04-23 | 40.02 | $50.69 | 23011 |
| 2025-04-22 | 36.28 | $50.47 | 29200 |
| 2025-04-21 | 37.08 | $50.55 | 7743 |
| 2025-04-17 | 39.56 | $50.79 | 4200 |
| 2025-04-16 | 39.40 | $50.78 | 5400 |
| 2025-04-15 | 38.94 | $50.75 | 11533 |
| 2025-04-14 | 35.68 | $50.54 | 2200 |
| 2025-04-11 | 31.90 | $50.31 | 1614 |
| 2025-04-10 | 34.49 | $50.62 | 13600 |
| 2025-04-09 | 34.49 | $50.62 | 10000 |
| 2025-04-08 | 30.37 | $50.37 | 17100 |
| 2025-04-07 | 37.12 | $51.13 | 13200 |
| 2025-04-04 | 52.00 | $52.16 | 6724 |
| 2025-04-03 | 49.77 | $52.04 | 30300 |
| 2025-04-02 | 41.62 | $51.66 | 3735 |
| 2025-04-01 | 44.12 | $51.80 | 8432 |
| 2025-03-31 | 37.76 | $51.55 | 10717 |
| 2025-03-28 | 38.43 | $51.59 | 3418 |
| 2025-03-27 | 30.26 | $51.31 | 1913 |
| 2025-03-26 | 32.93 | $51.49 | 3900 |
| 2025-03-25 | 37.46 | $51.75 | 1300 |
| 2025-03-24 | 40.73 | $51.91 | 11400 |
| 2025-03-21 | 44.68 | $52.08 | 14600 |
| 2025-03-20 | 44.07 | $52.06 | 2500 |
| 2025-03-19 | 42.58 | $52.01 | 8938 |
| 2025-03-18 | 43.69 | $52.06 | 16900 |
| 2025-03-17 | 43.13 | $52.04 | 7707 |
| 2025-03-14 | 42.03 | $52.00 | 11000 |
| 2025-03-13 | 42.03 | $52.00 | 9429 |
| 2025-03-12 | 42.21 | $52.01 | 3100 |
| 2025-03-11 | 47.11 | $52.26 | 2442 |
| 2025-03-10 | 52.17 | $52.48 | 9234 |
| 2025-03-07 | 49.10 | $52.35 | 1613 |
| 2025-03-06 | 49.56 | $52.37 | 1900 |
| 2025-03-05 | 53.41 | $52.53 | 3300 |
| 2025-03-04 | 55.72 | $52.62 | 8900 |
| 2025-03-03 | 58.10 | $52.71 | 7347 |
| 2025-02-28 | 57.91 | $52.70 | 1219 |
| 2025-02-27 | 58.42 | $52.72 | 8304 |
| 2025-02-26 | 61.46 | $52.84 | 11711 |
| 2025-02-25 | 59.98 | $52.75 | 4000 |
| 2025-02-24 | 57.37 | $52.60 | 3900 |
| 2025-02-21 | 56.29 | $52.54 | 3600 |
| 2025-02-20 | 53.08 | $52.37 | 6800 |
| 2025-02-19 | 50.87 | $52.26 | 102 |
| 2025-02-18 | 48.34 | $52.14 | 7100 |
| 2025-02-14 | 51.71 | $52.30 | 11443 |
| 2025-02-13 | 49.84 | $52.21 | 3500 |
| 2025-02-12 | 44.64 | $51.98 | 1110 |
| 2025-02-11 | 50.97 | $52.27 | 2200 |
| 2025-02-10 | 53.19 | $52.36 | 9604 |
| 2025-02-07 | 52.76 | $52.34 | 1200 |
| 2025-02-06 | 55.45 | $52.45 | 100 |
| 2025-02-05 | 55.94 | $52.47 | 1449 |
| 2025-02-04 | 52.53 | $52.30 | 12700 |
| 2025-02-03 | 51.70 | $52.26 | 4044 |
| 2025-01-31 | 48.24 | $52.10 | 5029 |
| 2025-01-30 | 53.47 | $52.33 | 4715 |
| 2025-01-29 | 51.06 | $52.22 | 2700 |
| 2025-01-28 | 52.47 | $52.28 | 8847 |
| 2025-01-27 | 53.40 | $52.32 | 200 |
| 2025-01-24 | 47.65 | $52.06 | 9100 |
| 2025-01-23 | 45.18 | $51.96 | 1706 |
| 2025-01-22 | 47.98 | $52.09 | 51600 |
| 2025-01-21 | 47.02 | $52.05 | 540 |
| 2025-01-17 | 43.82 | $51.92 | 2004 |
| 2025-01-16 | 40.96 | $51.81 | 3100 |
| 2025-01-15 | 39.35 | $51.75 | 59900 |
| 2025-01-14 | 33.02 | $51.53 | 7720 |
| 2025-01-13 | 33.94 | $51.59 | 13500 |
| 2025-01-10 | 34.86 | $51.65 | 68000 |
| 2025-01-08 | 38.50 | $51.87 | 3200 |
| 2025-01-07 | 41.90 | $52.05 | 5341 |
| 2025-01-06 | 44.16 | $52.16 | 400 |
| 2025-01-03 | 41.99 | $52.08 | 1200 |
| 2025-01-02 | 42.38 | $52.10 | 900 |
| 2024-12-31 | 39.72 | $52.00 | 9612 |
| 2024-12-30 | 40.43 | $52.04 | 10109 |
| 2024-12-27 | 35.21 | $51.85 | 900 |
| 2024-12-26 | 35.37 | $51.86 | 737 |
| 2024-12-24 | 35.09 | $51.85 | 2700 |
| 2024-12-23 | 35.09 | $51.85 | 3225 |
| 2024-12-20 | 38.45 | $52.08 | 7407 |
| 2024-12-19 | 34.30 | $51.92 | 20200 |
| 2024-12-18 | 40.64 | $52.31 | 6100 |
| 2024-12-17 | 44.66 | $52.51 | 17924 |
| 2024-12-16 | 48.30 | $52.67 | 6300 |
| 2024-12-13 | 45.67 | $52.57 | 600 |
| 2024-12-12 | 49.75 | $52.74 | 1200 |
| 2024-12-11 | 53.20 | $52.87 | 9349 |
| 2024-12-10 | 57.27 | $53.01 | 24500 |
| 2024-12-09 | 59.10 | $53.07 | 1100 |
| 2024-12-06 | 61.94 | $53.16 | 5824 |
| 2024-12-05 | 60.33 | $53.08 | 500 |
| 2024-12-04 | 61.25 | $53.11 | 500 |
| 2024-12-03 | 60.49 | $53.07 | 742 |
| 2024-12-02 | 60.11 | $53.05 | 100 |
| 2024-11-29 | 58.04 | $52.94 | 416 |
| 2024-11-27 | 58.83 | $52.97 | 313 |
| 2024-11-26 | 56.58 | $52.85 | 942 |
| 2024-11-25 | 56.58 | $52.85 | 102 |
| 2024-11-22 | 52.91 | $52.66 | 600 |
| 2024-11-21 | 52.09 | $52.62 | 2620 |
| 2024-11-20 | 51.70 | $52.60 | 300 |
| 2024-11-19 | 52.52 | $52.64 | 1200 |
| 2024-11-18 | 51.23 | $52.57 | 100 |
| 2024-11-15 | 50.50 | $52.53 | 100 |
| 2024-11-14 | 48.10 | $52.40 | 1200 |
| 2024-11-13 | 47.54 | $52.37 | 616 |
| 2024-11-12 | 47.36 | $52.36 | 216 |
| 2024-11-11 | 49.11 | $52.47 | 100 |
| 2024-11-08 | 49.75 | $52.51 | 2800 |
| 2024-11-07 | 40.82 | $52.02 | 2200 |
| 2024-11-06 | 33.75 | $51.71 | 1500 |
| 2024-11-05 | 46.53 | $52.46 | 3305 |
| 2024-11-04 | 44.95 | $52.40 | 2300 |
| 2024-11-01 | 37.30 | $52.14 | 439 |
| 2024-10-31 | 38.27 | $52.19 | 42334 |
| 2024-10-30 | 41.56 | $52.35 | 734 |
| 2024-10-29 | 40.34 | $52.31 | 5600 |
| 2024-10-28 | 40.95 | $52.34 | 2906 |
| 2024-10-25 | 39.80 | $52.30 | 500 |
| 2024-10-24 | 40.93 | $52.36 | 17027 |
| 2024-10-23 | 32.03 | $52.07 | 3720 |
| 2024-10-22 | 40.16 | $52.48 | 1420 |
| 2024-10-21 | 42.15 | $52.56 | 2823 |
| 2024-10-18 | 49.06 | $52.80 | 8103 |
| 2024-10-17 | 48.39 | $52.78 | 1730 |
| 2024-10-16 | 50.93 | $52.86 | 1900 |
| 2024-10-15 | 48.35 | $52.78 | 3229 |
| 2024-10-14 | 39.69 | $52.55 | 100 |
| 2024-10-11 | 44.29 | $52.70 | 3700 |
| 2024-10-10 | 43.88 | $52.69 | 2800 |
| 2024-10-09 | 43.08 | $52.67 | 5723 |
| 2024-10-08 | 46.55 | $52.78 | 800 |
| 2024-10-07 | 48.57 | $52.84 | 3728 |
| 2024-10-04 | 51.78 | $52.93 | 35800 |
| 2024-10-03 | 58.30 | $53.09 | 6200 |
| 2024-10-02 | 59.63 | $53.12 | 5643 |
| 2024-10-01 | 58.43 | $53.08 | 9331 |
| 2024-09-30 | 56.90 | $53.03 | 197429 |
| 2024-09-27 | 61.17 | $53.13 | 100 |
| 2024-09-26 | 57.20 | $53.00 | 100021 |
| 2024-09-25 | 56.22 | $52.97 | — |
| 2024-09-24 | 59.23 | $53.04 | 2200 |
| 2024-09-23 | 58.93 | $53.03 | 102 |
| 2024-09-20 | 59.35 | $53.04 | 2843 |
| 2024-09-19 | 57.65 | $52.98 | 1802 |
| 2024-09-18 | 59.62 | $53.03 | 523 |
| 2024-09-17 | 59.62 | $53.03 | 2002 |
| 2024-09-16 | 60.74 | $53.06 | 7124 |
| 2024-09-13 | 59.53 | $53.01 | 100 |
| 2024-09-12 | 57.56 | $52.93 | 1 |
| 2024-09-11 | 57.56 | $52.93 | 1 |
| 2024-09-10 | 58.52 | $52.96 | 363 |
| 2024-09-09 | 55.44 | $52.83 | 3 |
| 2024-09-06 | 55.74 | $52.84 | 17 |
| 2024-09-05 | 54.31 | $52.78 | 4 |
| 2024-09-04 | 52.62 | $52.71 | 931 |
| 2024-09-03 | 50.12 | $52.61 | 190 |
| 2024-08-30 | 45.76 | $52.45 | 2 |
| 2024-08-29 | 52.58 | $52.70 | 3 |
| 2024-08-28 | 52.04 | $52.68 | 179 |
| 2024-08-27 | 53.79 | $52.74 | 103 |
| 2024-08-26 | 54.38 | $52.76 | 53 |
| 2024-08-23 | 57.01 | $52.85 | — |
| 2024-08-22 | 51.84 | $52.64 | — |
| 2024-08-21 | 54.82 | $52.74 | 1 |
| 2024-08-20 | 54.07 | $52.71 | — |
| 2024-08-19 | 52.04 | $52.63 | 217 |
| 2024-08-16 | 52.87 | $52.66 | 229 |
| 2024-08-15 | 50.89 | $52.58 | 87 |
| 2024-08-14 | 56.86 | $52.79 | 641 |
| 2024-08-13 | 55.68 | $52.74 | 1 |
| 2024-08-12 | 53.52 | $52.65 | 190 |
| 2024-08-09 | 52.28 | $52.60 | — |
| 2024-08-08 | 50.28 | $52.52 | 1 |
| 2024-08-07 | 53.77 | $52.65 | 1 |
| 2024-08-06 | 60.51 | $52.87 | 143 |
| 2024-08-05 | 62.89 | $52.94 | 1456 |
| 2024-08-02 | 66.44 | $53.04 | 388 |
| 2024-08-01 | 58.41 | $52.68 | — |
| 2024-07-31 | 55.00 | $52.56 | 144 |
| 2024-07-30 | 56.46 | $52.60 | 1 |
| 2024-07-29 | 55.90 | $52.58 | — |
| 2024-07-26 | 56.25 | $52.59 | — |
| 2024-07-25 | 54.66 | $52.53 | 1 |
| 2024-07-24 | 52.20 | $52.44 | — |
| 2024-07-23 | 55.04 | $52.53 | 50 |
| 2024-07-22 | 54.25 | $52.50 | 250 |
| 2024-07-19 | 55.17 | $52.53 | 1 |
| 2024-07-18 | 56.69 | $52.58 | — |
| 2024-07-17 | 56.69 | $52.58 | — |
| 2024-07-16 | 57.27 | $52.60 | — |
| 2024-07-15 | 54.20 | $52.46 | — |
| 2024-07-12 | 57.56 | $52.58 | — |
| 2024-07-11 | 56.05 | $52.51 | — |
| 2024-07-10 | 52.37 | $52.35 | 563 |
| 2024-07-09 | 50.90 | $52.29 | 817 |
| 2024-07-08 | 52.44 | $52.35 | 601 |
| 2024-07-05 | 53.20 | $52.38 | 57 |
| 2024-07-03 | 50.71 | $52.27 | 202 |
| 2024-07-02 | 45.99 | $52.08 | 453 |
| 2024-07-01 | 43.27 | $51.98 | 86 |
| 2024-06-28 | 45.90 | $52.10 | 83 |
| 2024-06-27 | 53.65 | $52.40 | — |
| 2024-06-26 | 51.85 | $52.33 | — |
| 2024-06-25 | 57.28 | $52.51 | — |
| 2024-06-24 | 56.80 | $52.49 | 405 |
| 2024-06-21 | 57.11 | $52.50 | — |
| 2024-06-20 | 56.67 | $52.48 | 1 |
| 2024-06-18 | 58.97 | $52.56 | — |
| 2024-06-17 | 56.67 | $52.45 | 101 |
| 2024-06-14 | 61.10 | $52.60 | 100 |
| 2024-06-13 | 59.29 | $52.51 | — |
| 2024-06-12 | 55.81 | $52.35 | 296 |
| 2024-06-11 | 49.97 | $52.12 | — |
| 2024-06-10 | 47.08 | $52.02 | 1 |
| 2024-06-07 | 47.08 | $52.02 | 1 |
| 2024-06-06 | 52.86 | $52.23 | 520 |
| 2024-06-05 | 48.88 | $52.09 | 1 |
| 2024-06-04 | 42.28 | $51.89 | 1 |
| 2024-06-03 | 38.90 | $51.80 | 1 |
| 2024-05-31 | 34.45 | $51.69 | 50 |
| 2024-05-30 | 36.51 | $51.78 | — |
| 2024-05-29 | 34.86 | $51.74 | 15 |
| 2024-05-28 | 38.42 | $51.89 | — |
| 2024-05-24 | 39.71 | $51.94 | 173 |
| 2024-05-23 | 39.96 | $51.95 | 200 |
| 2024-05-22 | 43.97 | $52.10 | — |
| 2024-05-21 | 47.27 | $52.21 | 152 |
| 2024-05-20 | 48.52 | $52.25 | 10 |
| 2024-05-17 | 50.77 | $52.32 | 1270 |
| 2024-05-16 | 54.54 | $52.43 | 4 |
| 2024-05-15 | 58.28 | $52.53 | 809 |
| 2024-05-14 | 54.42 | $52.40 | 453 |
| 2024-05-13 | 52.83 | $52.35 | — |
| 2024-05-10 | 52.19 | $52.33 | 148 |
| 2024-05-09 | 54.64 | $52.40 | 200 |
| 2024-05-08 | 54.05 | $52.38 | — |
| 2024-05-07 | 53.19 | $52.35 | 1000 |
| 2024-05-06 | 47.95 | $52.18 | 105 |
| 2024-05-03 | 46.27 | $52.13 | 199 |
| 2024-05-02 | 40.83 | $51.98 | 191 |
| 2024-05-01 | 38.87 | $51.93 | — |
| 2024-04-30 | 33.41 | $51.80 | 482 |
| 2024-04-29 | 38.42 | $52.00 | 393 |
| 2024-04-26 | 38.42 | $52.00 | 162 |
| 2024-04-25 | 37.15 | $51.97 | 582 |
| 2024-04-24 | 40.32 | $52.09 | 17 |
| 2024-04-23 | 41.44 | $52.13 | 202 |
| 2024-04-22 | 41.44 | $52.13 | — |
| 2024-04-19 | 40.70 | $52.11 | — |
| 2024-04-18 | 38.47 | $52.05 | 216 |
| 2024-04-17 | 39.65 | $52.10 | 453 |
| 2024-04-16 | 35.11 | $51.98 | — |
| 2024-04-15 | 36.64 | $52.05 | 200 |
| 2024-04-12 | 37.75 | $52.10 | 200 |
| 2024-04-11 | 32.27 | $51.96 | 974 |
| 2024-04-10 | 32.47 | $51.97 | 2056 |
| 2024-04-09 | 38.91 | $52.26 | 1600 |
| 2024-04-08 | 35.11 | $52.17 | 2 |
| 2024-04-05 | 35.11 | $52.17 | 369 |
| 2024-04-04 | 38.46 | $52.31 | 17 |
| 2024-04-03 | 34.65 | $52.22 | 300 |
| 2024-04-02 | 36.57 | $52.30 | 3 |
| 2024-04-01 | 39.69 | $52.42 | — |
| 2024-03-28 | 42.87 | $52.53 | — |
| 2024-03-27 | 49.38 | $52.72 | 132 |
| 2024-03-26 | 49.75 | $52.73 | 99 |
| 2024-03-25 | 50.49 | $52.75 | 300 |
| 2024-03-22 | 50.84 | $52.76 | — |
| 2024-03-21 | 49.83 | $52.73 | — |
| 2024-03-20 | 50.16 | $52.74 | 503 |
| 2024-03-19 | 52.44 | $52.81 | 1648 |
| 2024-03-18 | 49.97 | $52.73 | 162 |
| 2024-03-15 | 49.35 | $52.71 | — |
| 2024-03-14 | 49.64 | $52.72 | 1 |
| 2024-03-13 | 54.25 | $52.87 | 1 |
| 2024-03-12 | 51.99 | $52.79 | 857 |
| 2024-03-11 | 56.28 | $52.92 | 2400 |
| 2024-03-08 | 55.20 | $52.88 | 402 |
| 2024-03-07 | 54.94 | $52.87 | 201 |
| 2024-03-06 | 52.26 | $52.77 | — |
| 2024-03-05 | 53.78 | $52.82 | — |
| 2024-03-04 | 48.99 | $52.65 | — |
| 2024-03-01 | 52.32 | $52.76 | 100 |
| 2024-02-29 | 50.88 | $52.71 | 1 |
| 2024-02-28 | 55.68 | $52.86 | 100 |
| 2024-02-27 | 53.45 | $52.78 | — |
| 2024-02-26 | 54.10 | $52.80 | 100 |
| 2024-02-23 | 57.04 | $52.89 | 5 |
| 2024-02-22 | 53.29 | $52.75 | 300 |
| 2024-02-21 | 53.60 | $52.76 | — |
| 2024-02-20 | 53.91 | $52.77 | — |
| 2024-02-16 | 52.09 | $52.70 | — |
| 2024-02-15 | 53.82 | $52.76 | 5070 |
| 2024-02-14 | 52.83 | $52.72 | 100 |
| 2024-02-13 | 48.93 | $52.57 | 475 |
| 2024-02-12 | 56.30 | $52.82 | 300 |
| 2024-02-09 | 53.65 | $52.72 | 100 |
| 2024-02-08 | 52.83 | $52.69 | 496 |
| 2024-02-07 | 54.03 | $52.73 | 880 |
| 2024-02-06 | 54.33 | $52.74 | 100 |
| 2024-02-05 | 52.10 | $52.65 | 403 |
| 2024-02-02 | 56.78 | $52.81 | 319 |
| 2024-02-01 | 65.11 | $53.05 | — |
| 2024-01-31 | 61.53 | $52.89 | — |
| 2024-01-30 | 61.06 | $52.87 | 202 |
| 2024-01-29 | 60.36 | $52.84 | 300 |
| 2024-01-26 | 56.42 | $52.68 | 410 |
| 2024-01-25 | 57.44 | $52.71 | 51 |
| 2024-01-24 | 53.16 | $52.55 | 50 |
| 2024-01-23 | 55.13 | $52.61 | 105 |
| 2024-01-22 | 57.50 | $52.68 | 288 |
| 2024-01-19 | 55.42 | $52.60 | 1 |
| 2024-01-18 | 58.84 | $52.70 | 571 |
| 2024-01-17 | 62.12 | $52.79 | 95 |
| 2024-01-16 | 67.69 | $52.93 | 196 |
| 2024-01-12 | 70.70 | $53.00 | 3 |
| 2024-01-11 | 72.00 | $53.03 | 1 |
| 2024-01-10 | 70.81 | $52.96 | — |
| 2024-01-09 | 72.48 | $53.00 | 702 |
| 2024-01-08 | 74.15 | $53.04 | 669 |
| 2024-01-05 | 72.82 | $52.95 | 601 |
| 2024-01-04 | 72.82 | $52.95 | 100 |
| 2024-01-03 | 74.36 | $52.99 | 10 |
| 2024-01-02 | 73.83 | $52.95 | 157 |
| 2023-12-29 | 75.30 | $52.99 | 1 |
| 2023-12-28 | 74.70 | $52.94 | 3 |
| 2023-12-27 | 78.69 | $53.05 | — |
| 2023-12-26 | 77.33 | $52.92 | 1 |
| 2023-12-22 | 76.68 | $52.86 | 1 |
| 2023-12-21 | 76.47 | $52.84 | — |
| 2023-12-20 | 84.99 | $53.07 | 1 |
| 2023-12-19 | 84.03 | $52.94 | 6 |
| 2023-12-18 | 83.58 | $52.88 | 7 |
| 2023-12-15 | 83.58 | $52.88 | — |
| 2023-12-14 | 82.99 | $52.80 | — |
| 2023-12-13 | 81.41 | $52.60 | — |
| 2023-12-12 | 79.00 | $52.34 | 5 |
| 2023-12-11 | 78.80 | $52.32 | 670 |
| 2023-12-08 | 78.50 | $52.29 | — |
| 2023-12-07 | 80.62 | $52.35 | 101 |
| 2023-12-06 | 80.20 | $52.30 | — |
| 2023-12-05 | 79.61 | $52.23 | — |
| 2023-12-04 | 78.00 | $52.05 | — |
| 2023-11-30 | 76.33 | $51.88 | — |
| 2023-11-29 | 86.63 | $52.16 | — |
| 2023-11-28 | 84.50 | $51.86 | — |
| 2023-11-27 | 83.67 | $51.76 | — |
| 2023-11-24 | 82.43 | $51.62 | — |
| 2023-11-22 | 82.86 | $51.63 | 1 |
| 2023-11-21 | 81.97 | $51.53 | 1 |
| 2023-11-20 | 81.80 | $51.51 | — |
| 2023-11-17 | 80.41 | $51.36 | — |
| 2023-11-16 | 79.92 | $51.31 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.49
2026-07-24
Close Price
$52.34
Vol: 41814
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -96.49 | $52.34 | 41814 |
| 2026-07-23 | -98.25 | $52.32 | 61200 |
| 2026-07-22 | -100.00 | $52.65 | 14811 |
| 2026-07-21 | -100.00 | $52.79 | 9200 |
| 2026-07-20 | -100.00 | $52.85 | 14300 |
| 2026-07-17 | -94.23 | $52.95 | 12903 |
| 2026-07-16 | -97.96 | $52.96 | 26200 |
| 2026-07-15 | -92.11 | $53.09 | 43900 |
| 2026-07-14 | -88.89 | $53.12 | 43100 |
| 2026-07-13 | -77.78 | $53.09 | 19600 |
| 2026-07-10 | -62.22 | $53.16 | 68900 |
| 2026-07-09 | -77.78 | $53.09 | 6000 |
| 2026-07-08 | -75.56 | $53.10 | 45401 |
| 2026-07-07 | -28.89 | $53.31 | 39038 |
| 2026-07-06 | -21.74 | $53.34 | 69200 |
| 2026-07-02 | -17.39 | $53.36 | 48334 |
| 2026-07-01 | -34.78 | $53.28 | 28600 |
| 2026-06-30 | -36.96 | $53.27 | 8432 |
| 2026-06-29 | -3.33 | $53.42 | 43700 |
| 2026-06-26 | -5.36 | $53.37 | 6812 |
| 2026-06-25 | -1.82 | $53.38 | 36531 |
| 2026-06-24 | -7.84 | $53.31 | 15600 |
| 2026-06-23 | -10.20 | $53.24 | 32600 |
| 2026-06-22 | -2.86 | $53.27 | 51600 |
| 2026-06-18 | -2.56 | $53.27 | 11200 |
| 2026-06-17 | -21.33 | $53.10 | 50300 |
| 2026-06-16 | -14.47 | $53.13 | 15900 |
| 2026-06-15 | -18.42 | $53.10 | 5118 |
| 2026-06-12 | -26.32 | $53.04 | 8000 |
| 2026-06-11 | -17.11 | $53.11 | 5800 |
| 2026-06-10 | -30.26 | $53.01 | 13500 |
| 2026-06-09 | -21.05 | $53.08 | 15800 |
| 2026-06-08 | -18.31 | $53.06 | 15300 |
| 2026-06-05 | -15.49 | $53.08 | 57031 |
| 2026-06-04 | -22.54 | $53.03 | 27725 |
| 2026-06-03 | -18.31 | $53.06 | 24200 |
| 2026-06-02 | -29.58 | $52.98 | 7412 |
| 2026-06-01 | -21.67 | $52.95 | 13200 |
| 2026-05-29 | -26.67 | $52.92 | 26036 |
| 2026-05-28 | -25.00 | $52.93 | 17200 |
| 2026-05-27 | -36.67 | $52.86 | 9646 |
| 2026-05-26 | -42.25 | $52.89 | 44600 |
| 2026-05-22 | -80.56 | $52.62 | 38900 |
| 2026-05-21 | -84.72 | $52.59 | 72500 |
| 2026-05-20 | -86.11 | $52.58 | 16621 |
| 2026-05-19 | -91.67 | $52.54 | 33622 |
| 2026-05-18 | -84.38 | $52.66 | 91718 |
| 2026-05-15 | -85.94 | $52.65 | 21000 |
| 2026-05-14 | -73.33 | $52.87 | 14000 |
| 2026-05-13 | -73.33 | $52.87 | 29906 |
| 2026-05-12 | -60.00 | $52.93 | 28900 |
| 2026-05-11 | -44.44 | $53.00 | 240500 |
| 2026-05-08 | -37.78 | $53.03 | 36201 |
| 2026-05-07 | -46.67 | $52.99 | 13600 |
| 2026-05-06 | -44.44 | $53.00 | 14621 |
| 2026-05-05 | -68.89 | $52.89 | 31800 |
| 2026-05-04 | -63.79 | $52.83 | 13507 |
| 2026-05-01 | -63.79 | $52.83 | 11214 |
| 2026-04-30 | -69.49 | $52.79 | 38849 |
| 2026-04-29 | -36.51 | $52.97 | 32500 |
| 2026-04-28 | -8.86 | $53.13 | 42700 |
| 2026-04-27 | -6.33 | $53.15 | 5826 |
| 2026-04-24 | -2.33 | $53.17 | 18600 |
| 2026-04-23 | -6.98 | $53.13 | 9600 |
| 2026-04-22 | -5.81 | $53.14 | 16947 |
| 2026-04-21 | -7.14 | $53.11 | 16600 |
| 2026-04-20 | -4.76 | $53.13 | 5266 |
| 2026-04-17 | -4.76 | $53.13 | 18503 |
| 2026-04-16 | -18.99 | $52.97 | 10002 |
| 2026-04-15 | -32.26 | $52.96 | 16300 |
| 2026-04-14 | -30.11 | $52.98 | 20800 |
| 2026-04-13 | -31.58 | $52.98 | 93100 |
| 2026-04-10 | -35.79 | $52.94 | 11900 |
| 2026-04-09 | -31.58 | $52.98 | 17900 |
| 2026-04-08 | -48.62 | $52.89 | 35500 |
| 2026-04-07 | -64.41 | $52.75 | 27739 |
| 2026-04-06 | -72.93 | $52.69 | 21500 |
| 2026-04-02 | -72.93 | $52.69 | 24700 |
| 2026-04-01 | -78.95 | $52.61 | 32525 |
| 2026-03-31 | -83.70 | $52.55 | 46547 |
| 2026-03-30 | -87.68 | $52.50 | 27900 |
| 2026-03-27 | -91.52 | $52.47 | 59600 |
| 2026-03-26 | -95.29 | $52.47 | 40700 |
| 2026-03-25 | -93.41 | $52.51 | 27917 |
| 2026-03-24 | -98.90 | $52.41 | 13706 |
| 2026-03-23 | -92.86 | $52.78 | 30000 |
| 2026-03-20 | -100.00 | $52.67 | 15644 |
| 2026-03-19 | -93.22 | $53.11 | 21518 |
| 2026-03-18 | -90.18 | $53.20 | 37100 |
| 2026-03-17 | -87.50 | $53.23 | 112500 |
| 2026-03-16 | -91.96 | $53.18 | 23449 |
| 2026-03-13 | -93.75 | $53.16 | 14335 |
| 2026-03-12 | -98.21 | $53.11 | 45900 |
| 2026-03-11 | -100.00 | $53.28 | 25931 |
| 2026-03-10 | -98.68 | $53.46 | 8300 |
| 2026-03-09 | -88.16 | $53.54 | 45000 |
| 2026-03-06 | -96.00 | $53.49 | 15900 |
| 2026-03-05 | -95.59 | $53.56 | 10711 |
| 2026-03-04 | -80.00 | $53.65 | 25400 |
| 2026-03-03 | -77.33 | $53.63 | 37115 |
| 2026-03-02 | -37.66 | $53.92 | 33600 |
| 2026-02-27 | -18.99 | $54.06 | 12400 |
| 2026-02-26 | -2.53 | $54.19 | 3200 |
| 2026-02-25 | -6.49 | $54.14 | 25229 |
| 2026-02-24 | -6.58 | $54.13 | 26814 |
| 2026-02-23 | -8.45 | $54.07 | 15400 |
| 2026-02-20 | -12.68 | $54.04 | 29706 |
| 2026-02-19 | -8.82 | $53.98 | 20026 |
| 2026-02-18 | -8.11 | $53.98 | 17600 |
| 2026-02-17 | -6.49 | $53.99 | 42741 |
| 2026-02-13 | -6.85 | $53.95 | 9700 |
| 2026-02-12 | -15.71 | $53.86 | 8140 |
| 2026-02-11 | -21.43 | $53.82 | 34334 |
| 2026-02-10 | -21.43 | $53.82 | 16700 |
| 2026-02-09 | -34.29 | $53.73 | 14621 |
| 2026-02-06 | -45.71 | $53.65 | 84047 |
| 2026-02-05 | -48.57 | $53.63 | 222300 |
| 2026-02-04 | -9.09 | $53.57 | 55862 |
| 2026-02-03 | -18.75 | $53.51 | 24347 |
| 2026-02-02 | -22.22 | $53.48 | 21019 |
| 2026-01-30 | -24.56 | $53.46 | 33700 |
| 2026-01-29 | -12.28 | $53.53 | 106600 |
| 2026-01-28 | -11.86 | $53.53 | 17100 |
| 2026-01-27 | -17.74 | $53.49 | 29622 |
| 2026-01-26 | -26.15 | $53.43 | 11504 |
| 2026-01-23 | -27.69 | $53.42 | 20821 |
| 2026-01-22 | -34.33 | $53.37 | 9100 |
| 2026-01-21 | -32.84 | $53.38 | 11700 |
| 2026-01-20 | -41.79 | $53.32 | 28712 |
| 2026-01-16 | -12.28 | $53.43 | 10900 |
| 2026-01-15 | -3.51 | $53.48 | 8700 |
| 2026-01-14 | -5.26 | $53.46 | 21000 |
| 2026-01-13 | -7.84 | $53.39 | 9309 |
| 2026-01-12 | -11.76 | $53.37 | 22932 |
| 2026-01-09 | -3.92 | $53.41 | 20741 |
| 2026-01-08 | -5.77 | $53.35 | 24542 |
| 2026-01-07 | 0.00 | $53.36 | 8500 |
| 2026-01-06 | -8.57 | $53.18 | 12800 |
| 2026-01-05 | -18.18 | $53.13 | 28800 |
| 2026-01-02 | -45.16 | $53.03 | 16500 |
| 2025-12-31 | -32.26 | $53.07 | 15810 |
| 2025-12-30 | -41.94 | $53.04 | 14800 |
| 2025-12-29 | -41.94 | $53.04 | 19500 |
| 2025-12-26 | -58.06 | $52.99 | 3800 |
| 2025-12-24 | -55.00 | $53.04 | 8529 |
| 2025-12-23 | -70.00 | $52.98 | 44440 |
| 2025-12-22 | -40.00 | $53.10 | 118521 |
| 2025-12-19 | -40.00 | $53.10 | 33715 |
| 2025-12-18 | -42.50 | $53.09 | 23802 |
| 2025-12-17 | -45.00 | $53.08 | 19600 |
| 2025-12-16 | -57.50 | $53.03 | 15100 |
| 2025-12-15 | -67.50 | $52.99 | 20922 |
| 2025-12-12 | -70.00 | $52.98 | 10705 |
| 2025-12-11 | -70.00 | $52.98 | 39303 |
| 2025-12-10 | -77.50 | $52.95 | 26600 |
| 2025-12-09 | -100.00 | $52.90 | 23000 |
| 2025-12-08 | -91.67 | $52.93 | 48633 |
| 2025-12-05 | -88.89 | $52.94 | 54300 |
| 2025-12-04 | -75.00 | $52.99 | 16800 |
| 2025-12-03 | -86.11 | $52.95 | 122600 |
| 2025-12-02 | -90.20 | $52.95 | 14600 |
| 2025-12-01 | -94.00 | $52.94 | 19400 |
| 2025-11-28 | -81.25 | $53.02 | 3500 |
| 2025-11-26 | -39.58 | $53.22 | 14422 |
| 2025-11-25 | -50.00 | $53.17 | 17302 |
| 2025-11-24 | -45.83 | $53.19 | 16746 |
| 2025-11-21 | -62.50 | $53.11 | 53438 |
| 2025-11-20 | -68.75 | $53.08 | 5035 |
| 2025-11-19 | -72.92 | $53.06 | 43800 |
| 2025-11-18 | -60.42 | $53.12 | 34000 |
| 2025-11-17 | -72.92 | $53.06 | 14924 |
| 2025-11-14 | -83.33 | $53.01 | 23808 |
| 2025-11-13 | -68.75 | $53.08 | 7800 |
| 2025-11-12 | -56.25 | $53.14 | 4107 |
| 2025-11-11 | -33.33 | $53.22 | 3100 |
| 2025-11-10 | -53.33 | $53.09 | 7927 |
| 2025-11-07 | -53.03 | $53.06 | 11431 |
| 2025-11-06 | -49.30 | $53.06 | 26515 |
| 2025-11-05 | -56.79 | $52.95 | 23026 |
| 2025-11-04 | -43.21 | $53.06 | 25709 |
| 2025-11-03 | -52.94 | $52.96 | 15207 |
| 2025-10-31 | -39.13 | $53.05 | 4246 |
| 2025-10-30 | -26.09 | $53.17 | 7000 |
| 2025-10-29 | -25.00 | $53.17 | 19900 |
| 2025-10-28 | -16.67 | $53.25 | 12134 |
| 2025-10-27 | -9.89 | $53.25 | 19103 |
| 2025-10-24 | -7.69 | $53.27 | 43500 |
| 2025-10-23 | -11.36 | $53.21 | 17700 |
| 2025-10-22 | -3.66 | $53.22 | 16800 |
| 2025-10-21 | -1.33 | $53.17 | 11516 |
| 2025-10-20 | -2.86 | $53.11 | 4200 |
| 2025-10-17 | -1.54 | $53.07 | 4042 |
| 2025-10-16 | -3.28 | $53.02 | 10500 |
| 2025-10-15 | -11.54 | $52.89 | 13300 |
| 2025-10-14 | -19.23 | $52.85 | 22000 |
| 2025-10-13 | -23.08 | $52.83 | 11710 |
| 2025-10-10 | -36.54 | $52.76 | 19900 |
| 2025-10-09 | -57.69 | $52.65 | 10032 |
| 2025-10-08 | -61.54 | $52.63 | 10300 |
| 2025-10-07 | -56.92 | $52.58 | 13236 |
| 2025-10-06 | -54.67 | $52.54 | 11200 |
| 2025-10-03 | -43.16 | $52.54 | 21800 |
| 2025-10-02 | -37.72 | $52.52 | 15402 |
| 2025-10-01 | -30.22 | $52.53 | 12400 |
| 2025-09-30 | -30.46 | $52.49 | 30718 |
| 2025-09-29 | -22.56 | $52.58 | 37814 |
| 2025-09-26 | -26.83 | $52.51 | 13122 |
| 2025-09-25 | -28.05 | $52.49 | 5000 |
| 2025-09-24 | -21.95 | $52.59 | 10045 |
| 2025-09-23 | -18.90 | $52.64 | 5522 |
| 2025-09-22 | -11.59 | $52.76 | 14423 |
| 2025-09-19 | -16.05 | $52.67 | 27749 |
| 2025-09-18 | -16.05 | $52.67 | 13500 |
| 2025-09-17 | -12.96 | $52.72 | 22426 |
| 2025-09-16 | -4.73 | $52.72 | 11100 |
| 2025-09-15 | -2.16 | $52.67 | 11300 |
| 2025-09-12 | -8.70 | $52.57 | 27100 |
| 2025-09-11 | -9.42 | $52.56 | 25520 |
| 2025-09-10 | -19.26 | $52.40 | 5846 |
| 2025-09-09 | -32.59 | $52.22 | 7312 |
| 2025-09-08 | -25.93 | $52.31 | 28800 |
| 2025-09-05 | -10.53 | $51.99 | 14138 |
| 2025-09-04 | -23.81 | $51.63 | 14315 |
| 2025-09-03 | -50.00 | $51.52 | 6300 |
| 2025-09-02 | -88.10 | $51.36 | 7805 |
| 2025-08-29 | -73.81 | $51.42 | 4546 |
| 2025-08-28 | -30.23 | $51.60 | 16437 |
| 2025-08-27 | -21.43 | $51.58 | 7142 |
| 2025-08-26 | -22.73 | $51.54 | 9400 |
| 2025-08-25 | -25.76 | $51.52 | 18600 |
| 2025-08-22 | -22.73 | $51.54 | 14124 |
| 2025-08-21 | -49.25 | $51.36 | 4401 |
| 2025-08-20 | -37.31 | $51.44 | 2000 |
| 2025-08-19 | -40.30 | $51.42 | 4647 |
| 2025-08-18 | -41.79 | $51.41 | 501 |
| 2025-08-15 | -38.81 | $51.43 | 5600 |
| 2025-08-14 | -34.78 | $51.45 | 17500 |
| 2025-08-13 | -30.43 | $51.48 | 1803 |
| 2025-08-12 | -31.88 | $51.47 | 8809 |
| 2025-08-11 | 0.00 | $51.69 | 11800 |
| 2025-08-08 | -33.33 | $51.36 | 3100 |
| 2025-08-07 | -24.07 | $51.41 | 17000 |
| 2025-08-06 | -23.08 | $51.40 | 13209 |
| 2025-08-05 | -9.62 | $51.47 | 7226 |
| 2025-08-04 | -22.00 | $51.39 | 6500 |
| 2025-08-01 | -26.00 | $51.37 | 4247 |
| 2025-07-31 | -92.00 | $51.04 | 5800 |
| 2025-07-30 | -74.00 | $51.13 | 6709 |
| 2025-07-29 | -54.00 | $51.23 | 8000 |
| 2025-07-28 | -38.00 | $51.31 | 8939 |
| 2025-07-25 | -78.57 | $51.12 | 8800 |
| 2025-07-24 | -82.14 | $51.10 | 2036 |
| 2025-07-23 | -82.14 | $51.10 | 17500 |
| 2025-07-22 | -80.36 | $51.11 | 7908 |
| 2025-07-21 | -78.57 | $51.12 | 9705 |
| 2025-07-18 | -91.07 | $51.05 | 11215 |
| 2025-07-17 | -83.93 | $51.09 | 19622 |
| 2025-07-16 | -95.65 | $51.12 | 15201 |
| 2025-07-15 | -71.11 | $51.24 | 13933 |
| 2025-07-14 | -44.90 | $51.34 | 3437 |
| 2025-07-11 | -44.90 | $51.34 | 16200 |
| 2025-07-10 | -20.37 | $51.45 | 4829 |
| 2025-07-09 | -17.65 | $51.44 | 7400 |
| 2025-07-08 | -25.00 | $51.39 | 13620 |
| 2025-07-07 | -19.12 | $51.43 | 51300 |
| 2025-07-03 | -20.59 | $51.42 | 36400 |
| 2025-07-02 | -22.06 | $51.41 | 24515 |
| 2025-07-01 | -20.45 | $51.38 | 18100 |
| 2025-06-30 | -25.00 | $51.34 | 9435 |
| 2025-06-27 | -2.27 | $51.54 | 20233 |
| 2025-06-26 | -1.32 | $51.43 | 12700 |
| 2025-06-25 | -10.81 | $51.34 | 14500 |
| 2025-06-24 | -13.51 | $51.32 | 25023 |
| 2025-06-23 | -16.22 | $51.30 | 448 |
| 2025-06-20 | -4.05 | $51.39 | 2900 |
| 2025-06-18 | -6.06 | $51.30 | 13300 |
| 2025-06-17 | -16.67 | $51.23 | 11200 |
| 2025-06-16 | -31.82 | $51.13 | 4300 |
| 2025-06-13 | -38.81 | $51.09 | 18127 |
| 2025-06-12 | -22.39 | $51.20 | 6603 |
| 2025-06-11 | -43.28 | $51.06 | 11200 |
| 2025-06-10 | -56.72 | $50.97 | 3800 |
| 2025-06-09 | -49.25 | $51.02 | 30803 |
| 2025-06-06 | -68.66 | $50.89 | 5700 |
| 2025-06-05 | -47.76 | $51.03 | 21338 |
| 2025-06-04 | -50.75 | $51.01 | 6106 |
| 2025-06-03 | -68.66 | $50.89 | 37448 |
| 2025-06-02 | -92.86 | $50.96 | 4728 |
| 2025-05-30 | -70.73 | $51.06 | 6500 |
| 2025-05-29 | -24.39 | $51.25 | 24802 |
| 2025-05-28 | -41.46 | $51.18 | 17002 |
| 2025-05-27 | -56.10 | $51.12 | 16600 |
| 2025-05-23 | -56.10 | $51.12 | 2800 |
| 2025-05-22 | -80.95 | $51.02 | 12400 |
| 2025-05-21 | -51.43 | $51.00 | 13700 |
| 2025-05-20 | -18.57 | $51.23 | 12000 |
| 2025-05-19 | -14.02 | $51.21 | 15700 |
| 2025-05-16 | -5.61 | $51.30 | 5500 |
| 2025-05-15 | -15.89 | $51.19 | 4805 |
| 2025-05-14 | -20.56 | $51.14 | 14404 |
| 2025-05-13 | -14.95 | $51.20 | 1600 |
| 2025-05-12 | -19.63 | $51.15 | 36500 |
| 2025-05-09 | -9.29 | $51.23 | 800 |
| 2025-05-08 | -12.14 | $51.19 | 130300 |
| 2025-05-07 | -7.77 | $51.20 | 6211 |
| 2025-05-06 | -11.65 | $51.12 | 7100 |
| 2025-05-05 | -25.74 | $51.06 | 71415 |
| 2025-05-02 | -40.66 | $51.11 | 17200 |
| 2025-05-01 | -38.03 | $51.19 | 130200 |
| 2025-04-30 | -38.03 | $51.19 | 38749 |
| 2025-04-29 | -36.39 | $51.24 | 16300 |
| 2025-04-28 | -41.97 | $51.07 | 55140 |
| 2025-04-25 | -39.02 | $51.16 | 50800 |
| 2025-04-24 | -46.23 | $50.94 | 14409 |
| 2025-04-23 | -54.43 | $50.69 | 23011 |
| 2025-04-22 | -61.64 | $50.47 | 29200 |
| 2025-04-21 | -59.02 | $50.55 | 7743 |
| 2025-04-17 | -51.15 | $50.79 | 4200 |
| 2025-04-16 | -51.48 | $50.78 | 5400 |
| 2025-04-15 | -52.46 | $50.75 | 11533 |
| 2025-04-14 | -59.34 | $50.54 | 2200 |
| 2025-04-11 | -66.89 | $50.31 | 1614 |
| 2025-04-10 | -56.72 | $50.62 | 13600 |
| 2025-04-09 | -56.72 | $50.62 | 10000 |
| 2025-04-08 | -98.51 | $50.37 | 17100 |
| 2025-04-07 | -98.56 | $51.13 | 13200 |
| 2025-04-04 | -31.45 | $52.16 | 6724 |
| 2025-04-03 | -41.13 | $52.04 | 30300 |
| 2025-04-02 | -71.77 | $51.66 | 3735 |
| 2025-04-01 | -63.16 | $51.80 | 8432 |
| 2025-03-31 | -83.10 | $51.55 | 10717 |
| 2025-03-28 | -80.28 | $51.59 | 3418 |
| 2025-03-27 | -100.00 | $51.31 | 1913 |
| 2025-03-26 | -100.00 | $51.49 | 3900 |
| 2025-03-25 | -100.00 | $51.75 | 1300 |
| 2025-03-24 | -91.23 | $51.91 | 11400 |
| 2025-03-21 | -80.56 | $52.08 | 14600 |
| 2025-03-20 | -82.41 | $52.06 | 2500 |
| 2025-03-19 | -87.04 | $52.01 | 8938 |
| 2025-03-18 | -91.75 | $52.06 | 16900 |
| 2025-03-17 | -93.81 | $52.04 | 7707 |
| 2025-03-14 | -98.96 | $52.00 | 11000 |
| 2025-03-13 | -98.96 | $52.00 | 9429 |
| 2025-03-12 | -96.91 | $52.01 | 3100 |
| 2025-03-11 | -71.13 | $52.26 | 2442 |
| 2025-03-10 | -48.45 | $52.48 | 9234 |
| 2025-03-07 | -61.86 | $52.35 | 1613 |
| 2025-03-06 | -59.79 | $52.37 | 1900 |
| 2025-03-05 | -43.30 | $52.53 | 3300 |
| 2025-03-04 | -34.02 | $52.62 | 8900 |
| 2025-03-03 | -24.74 | $52.71 | 7347 |
| 2025-02-28 | -25.77 | $52.70 | 1219 |
| 2025-02-27 | -23.71 | $52.72 | 8304 |
| 2025-02-26 | -11.34 | $52.84 | 11711 |
| 2025-02-25 | -9.41 | $52.75 | 4000 |
| 2025-02-24 | -10.14 | $52.60 | 3900 |
| 2025-02-21 | -18.84 | $52.54 | 3600 |
| 2025-02-20 | -21.15 | $52.37 | 6800 |
| 2025-02-19 | -42.31 | $52.26 | 102 |
| 2025-02-18 | -65.38 | $52.14 | 7100 |
| 2025-02-14 | -32.14 | $52.30 | 11443 |
| 2025-02-13 | -31.03 | $52.21 | 3500 |
| 2025-02-12 | -57.47 | $51.98 | 1110 |
| 2025-02-11 | -21.43 | $52.27 | 2200 |
| 2025-02-10 | -12.24 | $52.36 | 9604 |
| 2025-02-07 | -12.73 | $52.34 | 1200 |
| 2025-02-06 | -2.73 | $52.45 | 100 |
| 2025-02-05 | -0.91 | $52.47 | 1449 |
| 2025-02-04 | -3.16 | $52.30 | 12700 |
| 2025-02-03 | -7.37 | $52.26 | 4044 |
| 2025-01-31 | -24.21 | $52.10 | 5029 |
| 2025-01-30 | 0.00 | $52.33 | 4715 |
| 2025-01-29 | -11.58 | $52.22 | 2700 |
| 2025-01-28 | -4.26 | $52.28 | 8847 |
| 2025-01-27 | 0.00 | $52.32 | 200 |
| 2025-01-24 | -12.82 | $52.06 | 9100 |
| 2025-01-23 | -25.64 | $51.96 | 1706 |
| 2025-01-22 | -14.46 | $52.09 | 51600 |
| 2025-01-21 | -19.28 | $52.05 | 540 |
| 2025-01-17 | -49.06 | $51.92 | 2004 |
| 2025-01-16 | -64.75 | $51.81 | 3100 |
| 2025-01-15 | -78.11 | $51.75 | 59900 |
| 2025-01-14 | -91.12 | $51.53 | 7720 |
| 2025-01-13 | -87.57 | $51.59 | 13500 |
| 2025-01-10 | -84.02 | $51.65 | 68000 |
| 2025-01-08 | -90.21 | $51.87 | 3200 |
| 2025-01-07 | -77.62 | $52.05 | 5341 |
| 2025-01-06 | -70.75 | $52.16 | 400 |
| 2025-01-03 | -76.19 | $52.08 | 1200 |
| 2025-01-02 | -74.83 | $52.10 | 900 |
| 2024-12-31 | -81.63 | $52.00 | 9612 |
| 2024-12-30 | -78.91 | $52.04 | 10109 |
| 2024-12-27 | -91.84 | $51.85 | 900 |
| 2024-12-26 | -91.16 | $51.86 | 737 |
| 2024-12-24 | -91.84 | $51.85 | 2700 |
| 2024-12-23 | -97.83 | $51.85 | 3225 |
| 2024-12-20 | -84.21 | $52.08 | 7407 |
| 2024-12-19 | -96.24 | $51.92 | 20200 |
| 2024-12-18 | -98.89 | $52.31 | 6100 |
| 2024-12-17 | -100.00 | $52.51 | 17924 |
| 2024-12-16 | -79.10 | $52.67 | 6300 |
| 2024-12-13 | -94.03 | $52.57 | 600 |
| 2024-12-12 | -57.50 | $52.74 | 1200 |
| 2024-12-11 | -39.76 | $52.87 | 9349 |
| 2024-12-10 | -22.62 | $53.01 | 24500 |
| 2024-12-09 | -15.48 | $53.07 | 1100 |
| 2024-12-06 | -4.76 | $53.16 | 5824 |
| 2024-12-05 | -3.39 | $53.08 | 500 |
| 2024-12-04 | -0.66 | $53.11 | 500 |
| 2024-12-03 | -0.68 | $53.07 | 742 |
| 2024-12-02 | 0.00 | $53.05 | 100 |
| 2024-11-29 | -4.29 | $52.94 | 416 |
| 2024-11-27 | -2.14 | $52.97 | 313 |
| 2024-11-26 | -1.57 | $52.85 | 942 |
| 2024-11-25 | -1.57 | $52.85 | 102 |
| 2024-11-22 | -1.85 | $52.66 | 600 |
| 2024-11-21 | -5.56 | $52.62 | 2620 |
| 2024-11-20 | -7.41 | $52.60 | 300 |
| 2024-11-19 | -3.70 | $52.64 | 1200 |
| 2024-11-18 | 0.00 | $52.57 | 100 |
| 2024-11-15 | -18.42 | $52.53 | 100 |
| 2024-11-14 | -36.00 | $52.40 | 1200 |
| 2024-11-13 | -38.40 | $52.37 | 616 |
| 2024-11-12 | -39.68 | $52.36 | 216 |
| 2024-11-11 | -30.95 | $52.47 | 100 |
| 2024-11-08 | -27.78 | $52.51 | 2800 |
| 2024-11-07 | -66.67 | $52.02 | 2200 |
| 2024-11-06 | -91.27 | $51.71 | 1500 |
| 2024-11-05 | -48.19 | $52.46 | 3305 |
| 2024-11-04 | -55.42 | $52.40 | 2300 |
| 2024-11-01 | -86.75 | $52.14 | 439 |
| 2024-10-31 | -83.51 | $52.19 | 42334 |
| 2024-10-30 | -71.43 | $52.35 | 734 |
| 2024-10-29 | -75.00 | $52.31 | 5600 |
| 2024-10-28 | -72.32 | $52.34 | 2906 |
| 2024-10-25 | -75.89 | $52.30 | 500 |
| 2024-10-24 | -70.54 | $52.36 | 17027 |
| 2024-10-23 | -96.43 | $52.07 | 3720 |
| 2024-10-22 | -94.37 | $52.48 | 1420 |
| 2024-10-21 | -90.77 | $52.56 | 2823 |
| 2024-10-18 | -53.85 | $52.80 | 8103 |
| 2024-10-17 | -56.92 | $52.78 | 1730 |
| 2024-10-16 | -44.62 | $52.86 | 1900 |
| 2024-10-15 | -56.92 | $52.78 | 3229 |
| 2024-10-14 | -92.54 | $52.55 | 100 |
| 2024-10-11 | -91.89 | $52.70 | 3700 |
| 2024-10-10 | -93.24 | $52.69 | 2800 |
| 2024-10-09 | -98.61 | $52.67 | 5723 |
| 2024-10-08 | -95.24 | $52.78 | 800 |
| 2024-10-07 | -91.53 | $52.84 | 3728 |
| 2024-10-04 | -81.82 | $52.93 | 35800 |
| 2024-10-03 | -52.73 | $53.09 | 6200 |
| 2024-10-02 | -43.33 | $53.12 | 5643 |
| 2024-10-01 | -40.00 | $53.08 | 9331 |
| 2024-09-30 | -45.45 | $53.03 | 197429 |
| 2024-09-27 | -26.88 | $53.13 | 100 |
| 2024-09-26 | -40.86 | $53.00 | 100021 |
| 2024-09-25 | -44.09 | $52.97 | — |
| 2024-09-24 | -36.56 | $53.04 | 2200 |
| 2024-09-23 | -37.63 | $53.03 | 102 |
| 2024-09-20 | -36.56 | $53.04 | 2843 |
| 2024-09-19 | -43.01 | $52.98 | 1802 |
| 2024-09-18 | -37.63 | $53.03 | 523 |
| 2024-09-17 | -37.63 | $53.03 | 2002 |
| 2024-09-16 | -34.41 | $53.06 | 7124 |
| 2024-09-13 | 0.00 | $53.01 | 100 |
| 2024-09-12 | -5.88 | $52.93 | 1 |
| 2024-09-11 | -5.88 | $52.93 | 1 |
| 2024-09-10 | 0.00 | $52.96 | 363 |
| 2024-09-09 | -5.00 | $52.83 | 3 |
| 2024-09-06 | -2.50 | $52.84 | 17 |
| 2024-09-05 | -17.50 | $52.78 | 4 |
| 2024-09-04 | -35.00 | $52.71 | 931 |
| 2024-09-03 | -67.35 | $52.61 | 190 |
| 2024-08-30 | -100.00 | $52.45 | 2 |
| 2024-08-29 | -65.38 | $52.70 | 3 |
| 2024-08-28 | -69.23 | $52.68 | 179 |
| 2024-08-27 | -57.69 | $52.74 | 103 |
| 2024-08-26 | -53.85 | $52.76 | 53 |
| 2024-08-23 | -36.54 | $52.85 | — |
| 2024-08-22 | -76.92 | $52.64 | — |
| 2024-08-21 | -57.69 | $52.74 | 1 |
| 2024-08-20 | -55.00 | $52.71 | — |
| 2024-08-19 | -68.33 | $52.63 | 217 |
| 2024-08-16 | -63.33 | $52.66 | 229 |
| 2024-08-15 | -76.67 | $52.58 | 87 |
| 2024-08-14 | -41.67 | $52.79 | 641 |
| 2024-08-13 | -50.00 | $52.74 | 1 |
| 2024-08-12 | -65.00 | $52.65 | 190 |
| 2024-08-09 | -73.33 | $52.60 | — |
| 2024-08-08 | -86.67 | $52.52 | 1 |
| 2024-08-07 | -65.00 | $52.65 | 1 |
| 2024-08-06 | -22.67 | $52.87 | 143 |
| 2024-08-05 | -12.99 | $52.94 | 1456 |
| 2024-08-02 | 0.00 | $53.04 | 388 |
| 2024-08-01 | 0.00 | $52.68 | — |
| 2024-07-31 | -10.53 | $52.56 | 144 |
| 2024-07-30 | 0.00 | $52.60 | 1 |
| 2024-07-29 | -3.23 | $52.58 | — |
| 2024-07-26 | -1.61 | $52.59 | — |
| 2024-07-25 | -11.29 | $52.53 | 1 |
| 2024-07-24 | -25.81 | $52.44 | — |
| 2024-07-23 | -11.29 | $52.53 | 50 |
| 2024-07-22 | -16.13 | $52.50 | 250 |
| 2024-07-19 | -11.29 | $52.53 | 1 |
| 2024-07-18 | -3.23 | $52.58 | — |
| 2024-07-17 | -3.23 | $52.58 | — |
| 2024-07-16 | 0.00 | $52.60 | — |
| 2024-07-15 | -22.58 | $52.46 | — |
| 2024-07-12 | -3.23 | $52.58 | — |
| 2024-07-11 | -14.52 | $52.51 | — |
| 2024-07-10 | -40.32 | $52.35 | 563 |
| 2024-07-09 | -50.00 | $52.29 | 817 |
| 2024-07-08 | -40.32 | $52.35 | 601 |
| 2024-07-05 | -35.48 | $52.38 | 57 |
| 2024-07-03 | -53.23 | $52.27 | 202 |
| 2024-07-02 | -73.24 | $52.08 | 453 |
| 2024-07-01 | -77.50 | $51.98 | 86 |
| 2024-06-28 | -54.95 | $52.10 | 83 |
| 2024-06-27 | -21.98 | $52.40 | — |
| 2024-06-26 | -29.67 | $52.33 | — |
| 2024-06-25 | -9.89 | $52.51 | — |
| 2024-06-24 | -12.09 | $52.49 | 405 |
| 2024-06-21 | -10.99 | $52.50 | — |
| 2024-06-20 | -13.19 | $52.48 | 1 |
| 2024-06-18 | -4.40 | $52.56 | — |
| 2024-06-17 | -16.48 | $52.45 | 101 |
| 2024-06-14 | 0.00 | $52.60 | 100 |
| 2024-06-13 | 0.00 | $52.51 | — |
| 2024-06-12 | -24.14 | $52.35 | 296 |
| 2024-06-11 | -50.57 | $52.12 | — |
| 2024-06-10 | -62.07 | $52.02 | 1 |
| 2024-06-07 | -62.07 | $52.02 | 1 |
| 2024-06-06 | -37.93 | $52.23 | 520 |
| 2024-06-05 | -54.02 | $52.09 | 1 |
| 2024-06-04 | -77.01 | $51.89 | 1 |
| 2024-06-03 | -87.36 | $51.80 | 1 |
| 2024-05-31 | -100.00 | $51.69 | 50 |
| 2024-05-30 | -95.12 | $51.78 | — |
| 2024-05-29 | -100.00 | $51.74 | 15 |
| 2024-05-28 | -80.72 | $51.89 | — |
| 2024-05-24 | -74.70 | $51.94 | 173 |
| 2024-05-23 | -73.49 | $51.95 | 200 |
| 2024-05-22 | -55.42 | $52.10 | — |
| 2024-05-21 | -42.17 | $52.21 | 152 |
| 2024-05-20 | -37.35 | $52.25 | 10 |
| 2024-05-17 | -28.92 | $52.32 | 1270 |
| 2024-05-16 | -15.66 | $52.43 | 4 |
| 2024-05-15 | -3.61 | $52.53 | 809 |
| 2024-05-14 | -6.94 | $52.40 | 453 |
| 2024-05-13 | -13.89 | $52.35 | — |
| 2024-05-10 | -16.67 | $52.33 | 148 |
| 2024-05-09 | -6.94 | $52.40 | 200 |
| 2024-05-08 | -9.72 | $52.38 | — |
| 2024-05-07 | -13.89 | $52.35 | 1000 |
| 2024-05-06 | -15.09 | $52.18 | 105 |
| 2024-05-03 | -24.53 | $52.13 | 199 |
| 2024-05-02 | -52.83 | $51.98 | 191 |
| 2024-05-01 | -65.52 | $51.93 | — |
| 2024-04-30 | -87.93 | $51.80 | 482 |
| 2024-04-29 | -86.11 | $52.00 | 393 |
| 2024-04-26 | -89.36 | $52.00 | 162 |
| 2024-04-25 | -96.55 | $51.97 | 582 |
| 2024-04-24 | -81.82 | $52.09 | 17 |
| 2024-04-23 | -76.92 | $52.13 | 202 |
| 2024-04-22 | -78.31 | $52.13 | — |
| 2024-04-19 | -80.72 | $52.11 | — |
| 2024-04-18 | -87.95 | $52.05 | 216 |
| 2024-04-17 | -81.93 | $52.10 | 453 |
| 2024-04-16 | -96.51 | $51.98 | — |
| 2024-04-15 | -89.69 | $52.05 | 200 |
| 2024-04-12 | -84.54 | $52.10 | 200 |
| 2024-04-11 | -98.97 | $51.96 | 974 |
| 2024-04-10 | -97.94 | $51.97 | 2056 |
| 2024-04-09 | -86.84 | $52.26 | 1600 |
| 2024-04-08 | -100.00 | $52.17 | 2 |
| 2024-04-05 | -100.00 | $52.17 | 369 |
| 2024-04-04 | -87.32 | $52.31 | 17 |
| 2024-04-03 | -100.00 | $52.22 | 300 |
| 2024-04-02 | -100.00 | $52.30 | 3 |
| 2024-04-01 | -100.00 | $52.42 | — |
| 2024-03-28 | -100.00 | $52.53 | — |
| 2024-03-27 | -75.00 | $52.72 | 132 |
| 2024-03-26 | -71.43 | $52.73 | 99 |
| 2024-03-25 | -64.29 | $52.75 | 300 |
| 2024-03-22 | -60.71 | $52.76 | — |
| 2024-03-21 | -71.43 | $52.73 | — |
| 2024-03-20 | -67.86 | $52.74 | 503 |
| 2024-03-19 | -42.86 | $52.81 | 1648 |
| 2024-03-18 | -71.43 | $52.73 | 162 |
| 2024-03-15 | -78.57 | $52.71 | — |
| 2024-03-14 | -75.00 | $52.72 | 1 |
| 2024-03-13 | -21.43 | $52.87 | 1 |
| 2024-03-12 | -38.89 | $52.79 | 857 |
| 2024-03-11 | -2.78 | $52.92 | 2400 |
| 2024-03-08 | -6.06 | $52.88 | 402 |
| 2024-03-07 | -6.25 | $52.87 | 201 |
| 2024-03-06 | -37.50 | $52.77 | — |
| 2024-03-05 | -21.88 | $52.82 | — |
| 2024-03-04 | -75.00 | $52.65 | — |
| 2024-03-01 | -40.63 | $52.76 | 100 |
| 2024-02-29 | -70.83 | $52.71 | 1 |
| 2024-02-28 | -39.58 | $52.86 | 100 |
| 2024-02-27 | -56.25 | $52.78 | — |
| 2024-02-26 | -52.08 | $52.80 | 100 |
| 2024-02-23 | -33.33 | $52.89 | 5 |
| 2024-02-22 | -62.50 | $52.75 | 300 |
| 2024-02-21 | -58.00 | $52.76 | — |
| 2024-02-20 | -56.00 | $52.77 | — |
| 2024-02-16 | -70.00 | $52.70 | — |
| 2024-02-15 | -58.00 | $52.76 | 5070 |
| 2024-02-14 | -66.00 | $52.72 | 100 |
| 2024-02-13 | -96.00 | $52.57 | 475 |
| 2024-02-12 | -46.00 | $52.82 | 300 |
| 2024-02-09 | -66.00 | $52.72 | 100 |
| 2024-02-08 | -72.00 | $52.69 | 496 |
| 2024-02-07 | -64.00 | $52.73 | 880 |
| 2024-02-06 | -62.00 | $52.74 | 100 |
| 2024-02-05 | -80.00 | $52.65 | 403 |
| 2024-02-02 | -48.00 | $52.81 | 319 |
| 2024-02-01 | 0.00 | $53.05 | — |
| 2024-01-31 | -32.00 | $52.89 | — |
| 2024-01-30 | -36.00 | $52.87 | 202 |
| 2024-01-29 | -42.00 | $52.84 | 300 |
| 2024-01-26 | -74.00 | $52.68 | 410 |
| 2024-01-25 | -68.00 | $52.71 | 51 |
| 2024-01-24 | -100.00 | $52.55 | 50 |
| 2024-01-23 | -97.78 | $52.61 | 105 |
| 2024-01-22 | -82.22 | $52.68 | 288 |
| 2024-01-19 | -100.00 | $52.60 | 1 |
| 2024-01-18 | -100.00 | $52.70 | 571 |
| 2024-01-17 | -100.00 | $52.79 | 95 |
| 2024-01-16 | -60.87 | $52.93 | 196 |
| 2024-01-12 | -25.93 | $53.00 | 3 |
| 2024-01-11 | -8.51 | $53.03 | 1 |
| 2024-01-10 | -15.07 | $52.96 | — |
| 2024-01-09 | -8.75 | $53.00 | 702 |
| 2024-01-08 | -3.75 | $53.04 | 669 |
| 2024-01-05 | -15.00 | $52.95 | 601 |
| 2024-01-04 | -15.00 | $52.95 | 100 |
| 2024-01-03 | -9.52 | $52.99 | 10 |
| 2024-01-02 | -11.76 | $52.95 | 157 |
| 2023-12-29 | -6.72 | $52.99 | 1 |
| 2023-12-28 | -10.92 | $52.94 | 3 |
| 2023-12-27 | -1.65 | $53.05 | — |
| 2023-12-26 | -11.45 | $52.92 | 1 |
| 2023-12-22 | -14.48 | $52.86 | 1 |
| 2023-12-21 | -15.86 | $52.84 | — |
| 2023-12-20 | 0.00 | $53.07 | 1 |
| 2023-12-19 | 0.00 | $52.94 | 6 |
| 2023-12-18 | 0.00 | $52.88 | 7 |
| 2023-12-15 | 0.00 | $52.88 | — |
| 2023-12-14 | 0.00 | $52.80 | — |
| 2023-12-13 | 0.00 | $52.60 | — |
| 2023-12-12 | -0.69 | $52.34 | 5 |
| 2023-12-11 | -2.03 | $52.32 | 670 |
| 2023-12-08 | -3.82 | $52.29 | — |
| 2023-12-07 | 0.00 | $52.35 | 101 |
| 2023-12-06 | 0.00 | $52.30 | — |
| 2023-12-05 | 0.00 | $52.23 | — |
| 2023-12-04 | -6.59 | $52.05 | — |
| 2023-11-30 | -15.30 | $51.88 | — |
| 2023-11-29 | 0.00 | $52.16 | — |
| 2023-11-28 | 0.00 | $51.86 | — |
| 2023-11-27 | 0.00 | $51.76 | — |
| 2023-11-24 | -0.60 | $51.62 | — |
| 2023-11-22 | 0.00 | $51.63 | 1 |
| 2023-11-21 | 0.00 | $51.53 | 1 |
| 2023-11-20 | 0.00 | $51.51 | — |
| 2023-11-17 | 0.00 | $51.36 | — |
| 2023-11-16 | 0.00 | $51.31 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.33
2026-07-24
Close Price
$52.34
Vol: 41814Average Directional Index - Detailed Analysis
Minimum
5.15
Average
26.87
Maximum
80.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.33 | $52.34 | 41814 |
| 2026-07-23 | 16.74 | $52.32 | 61200 |
| 2026-07-22 | 15.07 | $52.65 | 14811 |
| 2026-07-21 | 14.20 | $52.79 | 9200 |
| 2026-07-20 | 13.80 | $52.85 | 14300 |
| 2026-07-17 | 13.64 | $52.95 | 12903 |
| 2026-07-16 | 13.79 | $52.96 | 26200 |
| 2026-07-15 | 13.94 | $53.09 | 43900 |
| 2026-07-14 | 14.66 | $53.12 | 43100 |
| 2026-07-13 | 15.34 | $53.09 | 19600 |
| 2026-07-10 | 16.11 | $53.16 | 68900 |
| 2026-07-09 | 16.93 | $53.09 | 6000 |
| 2026-07-08 | 17.73 | $53.10 | 45401 |
| 2026-07-07 | 18.54 | $53.31 | 39038 |
| 2026-07-06 | 18.63 | $53.34 | 69200 |
| 2026-07-02 | 18.50 | $53.36 | 48334 |
| 2026-07-01 | 18.43 | $53.28 | 28600 |
| 2026-06-30 | 18.67 | $53.27 | 8432 |
| 2026-06-29 | 18.66 | $53.42 | 43700 |
| 2026-06-26 | 17.93 | $53.37 | 6812 |
| 2026-06-25 | 17.29 | $53.38 | 36531 |
| 2026-06-24 | 16.65 | $53.31 | 15600 |
| 2026-06-23 | 16.11 | $53.24 | 32600 |
| 2026-06-22 | 15.82 | $53.27 | 51600 |
| 2026-06-18 | 15.51 | $53.27 | 11200 |
| 2026-06-17 | 15.19 | $53.10 | 50300 |
| 2026-06-16 | 14.95 | $53.13 | 15900 |
| 2026-06-15 | 14.89 | $53.10 | 5118 |
| 2026-06-12 | 14.83 | $53.04 | 8000 |
| 2026-06-11 | 15.22 | $53.11 | 5800 |
| 2026-06-10 | 15.54 | $53.01 | 13500 |
| 2026-06-09 | 15.91 | $53.08 | 15800 |
| 2026-06-08 | 16.06 | $53.06 | 15300 |
| 2026-06-05 | 16.48 | $53.08 | 57031 |
| 2026-06-04 | 17.20 | $53.03 | 27725 |
| 2026-06-03 | 17.76 | $53.06 | 24200 |
| 2026-06-02 | 18.64 | $52.98 | 7412 |
| 2026-06-01 | 19.56 | $52.95 | 13200 |
| 2026-05-29 | 19.92 | $52.92 | 26036 |
| 2026-05-28 | 20.51 | $52.93 | 17200 |
| 2026-05-27 | 21.13 | $52.86 | 9646 |
| 2026-05-26 | 21.66 | $52.89 | 44600 |
| 2026-05-22 | 22.04 | $52.62 | 38900 |
| 2026-05-21 | 21.42 | $52.59 | 72500 |
| 2026-05-20 | 20.58 | $52.58 | 16621 |
| 2026-05-19 | 19.59 | $52.54 | 33622 |
| 2026-05-18 | 18.55 | $52.66 | 91718 |
| 2026-05-15 | 17.83 | $52.65 | 21000 |
| 2026-05-14 | 16.84 | $52.87 | 14000 |
| 2026-05-13 | 16.62 | $52.87 | 29906 |
| 2026-05-12 | 16.29 | $52.93 | 28900 |
| 2026-05-11 | 16.37 | $53.00 | 240500 |
| 2026-05-08 | 16.83 | $53.03 | 36201 |
| 2026-05-07 | 17.39 | $52.99 | 13600 |
| 2026-05-06 | 17.76 | $53.00 | 14621 |
| 2026-05-05 | 18.26 | $52.89 | 31800 |
| 2026-05-04 | 18.43 | $52.83 | 13507 |
| 2026-05-01 | 18.32 | $52.83 | 11214 |
| 2026-04-30 | 18.28 | $52.79 | 38849 |
| 2026-04-29 | 18.04 | $52.97 | 32500 |
| 2026-04-28 | 18.20 | $53.13 | 42700 |
| 2026-04-27 | 18.83 | $53.15 | 5826 |
| 2026-04-24 | 19.61 | $53.17 | 18600 |
| 2026-04-23 | 20.46 | $53.13 | 9600 |
| 2026-04-22 | 21.48 | $53.14 | 16947 |
| 2026-04-21 | 22.43 | $53.11 | 16600 |
| 2026-04-20 | 23.58 | $53.13 | 5266 |
| 2026-04-17 | 24.76 | $53.13 | 18503 |
| 2026-04-16 | 26.00 | $52.97 | 10002 |
| 2026-04-15 | 26.87 | $52.96 | 16300 |
| 2026-04-14 | 27.71 | $52.98 | 20800 |
| 2026-04-13 | 28.60 | $52.98 | 93100 |
| 2026-04-10 | 29.84 | $52.94 | 11900 |
| 2026-04-09 | 31.05 | $52.98 | 17900 |
| 2026-04-08 | 32.31 | $52.89 | 35500 |
| 2026-04-07 | 33.65 | $52.75 | 27739 |
| 2026-04-06 | 33.98 | $52.69 | 21500 |
| 2026-04-02 | 34.11 | $52.69 | 24700 |
| 2026-04-01 | 34.16 | $52.61 | 32525 |
| 2026-03-31 | 33.92 | $52.55 | 46547 |
| 2026-03-30 | 33.66 | $52.50 | 27900 |
| 2026-03-27 | 33.01 | $52.47 | 59600 |
| 2026-03-26 | 31.91 | $52.47 | 40700 |
| 2026-03-25 | 30.94 | $52.51 | 27917 |
| 2026-03-24 | 29.91 | $52.41 | 13706 |
| 2026-03-23 | 28.83 | $52.78 | 30000 |
| 2026-03-20 | 28.28 | $52.67 | 15644 |
| 2026-03-19 | 27.69 | $53.11 | 21518 |
| 2026-03-18 | 27.89 | $53.20 | 37100 |
| 2026-03-17 | 28.47 | $53.23 | 112500 |
| 2026-03-16 | 29.18 | $53.18 | 23449 |
| 2026-03-13 | 29.93 | $53.16 | 14335 |
| 2026-03-12 | 30.30 | $53.11 | 45900 |
| 2026-03-11 | 30.70 | $53.28 | 25931 |
| 2026-03-10 | 31.65 | $53.46 | 8300 |
| 2026-03-09 | 33.24 | $53.54 | 45000 |
| 2026-03-06 | 34.91 | $53.49 | 15900 |
| 2026-03-05 | 36.20 | $53.56 | 10711 |
| 2026-03-04 | 37.80 | $53.65 | 25400 |
| 2026-03-03 | 39.66 | $53.63 | 37115 |
| 2026-03-02 | 41.70 | $53.92 | 33600 |
| 2026-02-27 | 42.76 | $54.06 | 12400 |
| 2026-02-26 | 42.97 | $54.19 | 3200 |
| 2026-02-25 | 42.30 | $54.14 | 25229 |
| 2026-02-24 | 41.63 | $54.13 | 26814 |
| 2026-02-23 | 40.96 | $54.07 | 15400 |
| 2026-02-20 | 40.44 | $54.04 | 29706 |
| 2026-02-19 | 39.89 | $53.98 | 20026 |
| 2026-02-18 | 39.57 | $53.98 | 17600 |
| 2026-02-17 | 38.67 | $53.99 | 42741 |
| 2026-02-13 | 37.73 | $53.95 | 9700 |
| 2026-02-12 | 36.81 | $53.86 | 8140 |
| 2026-02-11 | 36.12 | $53.82 | 34334 |
| 2026-02-10 | 35.39 | $53.82 | 16700 |
| 2026-02-09 | 34.30 | $53.73 | 14621 |
| 2026-02-06 | 33.32 | $53.65 | 84047 |
| 2026-02-05 | 32.47 | $53.63 | 222300 |
| 2026-02-04 | 31.50 | $53.57 | 55862 |
| 2026-02-03 | 31.70 | $53.51 | 24347 |
| 2026-02-02 | 32.13 | $53.48 | 21019 |
| 2026-01-30 | 32.59 | $53.46 | 33700 |
| 2026-01-29 | 33.20 | $53.53 | 106600 |
| 2026-01-28 | 33.01 | $53.53 | 17100 |
| 2026-01-27 | 33.02 | $53.49 | 29622 |
| 2026-01-26 | 33.07 | $53.43 | 11504 |
| 2026-01-23 | 33.32 | $53.42 | 20821 |
| 2026-01-22 | 33.63 | $53.37 | 9100 |
| 2026-01-21 | 34.30 | $53.38 | 11700 |
| 2026-01-20 | 35.01 | $53.32 | 28712 |
| 2026-01-16 | 35.75 | $53.43 | 10900 |
| 2026-01-15 | 35.36 | $53.48 | 8700 |
| 2026-01-14 | 34.69 | $53.46 | 21000 |
| 2026-01-13 | 34.01 | $53.39 | 9309 |
| 2026-01-12 | 33.49 | $53.37 | 22932 |
| 2026-01-09 | 32.99 | $53.41 | 20741 |
| 2026-01-08 | 32.47 | $53.35 | 24542 |
| 2026-01-07 | 32.08 | $53.36 | 8500 |
| 2026-01-06 | 31.73 | $53.18 | 12800 |
| 2026-01-05 | 31.88 | $53.13 | 28800 |
| 2026-01-02 | 32.13 | $53.03 | 16500 |
| 2025-12-31 | 32.76 | $53.07 | 15810 |
| 2025-12-30 | 33.23 | $53.04 | 14800 |
| 2025-12-29 | 33.76 | $53.04 | 19500 |
| 2025-12-26 | 34.49 | $52.99 | 3800 |
| 2025-12-24 | 35.33 | $53.04 | 8529 |
| 2025-12-23 | 36.16 | $52.98 | 44440 |
| 2025-12-22 | 37.24 | $53.10 | 118521 |
| 2025-12-19 | 37.35 | $53.10 | 33715 |
| 2025-12-18 | 37.46 | $53.09 | 23802 |
| 2025-12-17 | 37.64 | $53.08 | 19600 |
| 2025-12-16 | 38.00 | $53.03 | 15100 |
| 2025-12-15 | 38.49 | $52.99 | 20922 |
| 2025-12-12 | 39.00 | $52.98 | 10705 |
| 2025-12-11 | 39.67 | $52.98 | 39303 |
| 2025-12-10 | 40.20 | $52.95 | 26600 |
| 2025-12-09 | 40.91 | $52.90 | 23000 |
| 2025-12-08 | 41.45 | $52.93 | 48633 |
| 2025-12-05 | 42.13 | $52.94 | 54300 |
| 2025-12-04 | 43.13 | $52.99 | 16800 |
| 2025-12-03 | 44.18 | $52.95 | 122600 |
| 2025-12-02 | 45.14 | $52.95 | 14600 |
| 2025-12-01 | 46.36 | $52.94 | 19400 |
| 2025-11-28 | 47.59 | $53.02 | 3500 |
| 2025-11-26 | 48.35 | $53.22 | 14422 |
| 2025-11-25 | 48.35 | $53.17 | 17302 |
| 2025-11-24 | 48.51 | $53.19 | 16746 |
| 2025-11-21 | 48.62 | $53.11 | 53438 |
| 2025-11-20 | 48.82 | $53.08 | 5035 |
| 2025-11-19 | 49.23 | $53.06 | 43800 |
| 2025-11-18 | 49.66 | $53.12 | 34000 |
| 2025-11-17 | 50.28 | $53.06 | 14924 |
| 2025-11-14 | 51.04 | $53.01 | 23808 |
| 2025-11-13 | 51.85 | $53.08 | 7800 |
| 2025-11-12 | 52.40 | $53.14 | 4107 |
| 2025-11-11 | 52.84 | $53.22 | 3100 |
| 2025-11-10 | 53.01 | $53.09 | 7927 |
| 2025-11-07 | 53.38 | $53.06 | 11431 |
| 2025-11-06 | 53.79 | $53.06 | 26515 |
| 2025-11-05 | 54.24 | $52.95 | 23026 |
| 2025-11-04 | 54.71 | $53.06 | 25709 |
| 2025-11-03 | 54.72 | $52.96 | 15207 |
| 2025-10-31 | 55.44 | $53.05 | 4246 |
| 2025-10-30 | 55.67 | $53.17 | 7000 |
| 2025-10-29 | 55.62 | $53.17 | 19900 |
| 2025-10-28 | 55.03 | $53.25 | 12134 |
| 2025-10-27 | 54.22 | $53.25 | 19103 |
| 2025-10-24 | 53.53 | $53.27 | 43500 |
| 2025-10-23 | 52.81 | $53.21 | 17700 |
| 2025-10-22 | 52.08 | $53.22 | 16800 |
| 2025-10-21 | 51.39 | $53.17 | 11516 |
| 2025-10-20 | 50.74 | $53.11 | 4200 |
| 2025-10-17 | 50.12 | $53.07 | 4042 |
| 2025-10-16 | 49.54 | $53.02 | 10500 |
| 2025-10-15 | 48.97 | $52.89 | 13300 |
| 2025-10-14 | 48.54 | $52.85 | 22000 |
| 2025-10-13 | 48.15 | $52.83 | 11710 |
| 2025-10-10 | 47.77 | $52.76 | 19900 |
| 2025-10-09 | 47.41 | $52.65 | 10032 |
| 2025-10-08 | 47.28 | $52.63 | 10300 |
| 2025-10-07 | 47.00 | $52.58 | 13236 |
| 2025-10-06 | 46.91 | $52.54 | 11200 |
| 2025-10-03 | 46.81 | $52.54 | 21800 |
| 2025-10-02 | 46.83 | $52.52 | 15402 |
| 2025-10-01 | 46.85 | $52.53 | 12400 |
| 2025-09-30 | 46.66 | $52.49 | 30718 |
| 2025-09-29 | 46.53 | $52.58 | 37814 |
| 2025-09-26 | 45.93 | $52.51 | 13122 |
| 2025-09-25 | 45.31 | $52.49 | 5000 |
| 2025-09-24 | 44.76 | $52.59 | 10045 |
| 2025-09-23 | 43.95 | $52.64 | 5522 |
| 2025-09-22 | 42.94 | $52.76 | 14423 |
| 2025-09-19 | 41.81 | $52.67 | 27749 |
| 2025-09-18 | 40.82 | $52.67 | 13500 |
| 2025-09-17 | 39.78 | $52.72 | 22426 |
| 2025-09-16 | 38.15 | $52.72 | 11100 |
| 2025-09-15 | 36.54 | $52.67 | 11300 |
| 2025-09-12 | 34.91 | $52.57 | 27100 |
| 2025-09-11 | 33.28 | $52.56 | 25520 |
| 2025-09-10 | 31.56 | $52.40 | 5846 |
| 2025-09-09 | 29.99 | $52.22 | 7312 |
| 2025-09-08 | 28.45 | $52.31 | 28800 |
| 2025-09-05 | 26.84 | $51.99 | 14138 |
| 2025-09-04 | 25.83 | $51.63 | 14315 |
| 2025-09-03 | 25.53 | $51.52 | 6300 |
| 2025-09-02 | 25.31 | $51.36 | 7805 |
| 2025-08-29 | 25.65 | $51.42 | 4546 |
| 2025-08-28 | 25.56 | $51.60 | 16437 |
| 2025-08-27 | 24.82 | $51.58 | 7142 |
| 2025-08-26 | 24.04 | $51.54 | 9400 |
| 2025-08-25 | 23.60 | $51.52 | 18600 |
| 2025-08-22 | 22.93 | $51.54 | 14124 |
| 2025-08-21 | 22.33 | $51.36 | 4401 |
| 2025-08-20 | 21.91 | $51.44 | 2000 |
| 2025-08-19 | 21.02 | $51.42 | 4647 |
| 2025-08-18 | 20.25 | $51.41 | 501 |
| 2025-08-15 | 19.57 | $51.43 | 5600 |
| 2025-08-14 | 18.84 | $51.45 | 17500 |
| 2025-08-13 | 18.08 | $51.48 | 1803 |
| 2025-08-12 | 17.19 | $51.47 | 8809 |
| 2025-08-11 | 16.25 | $51.69 | 11800 |
| 2025-08-08 | 15.22 | $51.36 | 3100 |
| 2025-08-07 | 14.88 | $51.41 | 17000 |
| 2025-08-06 | 14.23 | $51.40 | 13209 |
| 2025-08-05 | 13.64 | $51.47 | 7226 |
| 2025-08-04 | 12.68 | $51.39 | 6500 |
| 2025-08-01 | 11.87 | $51.37 | 4247 |
| 2025-07-31 | 11.15 | $51.04 | 5800 |
| 2025-07-30 | 11.08 | $51.13 | 6709 |
| 2025-07-29 | 10.58 | $51.23 | 8000 |
| 2025-07-28 | 9.96 | $51.31 | 8939 |
| 2025-07-25 | 9.31 | $51.12 | 8800 |
| 2025-07-24 | 9.46 | $51.10 | 2036 |
| 2025-07-23 | 9.58 | $51.10 | 17500 |
| 2025-07-22 | 9.80 | $51.11 | 7908 |
| 2025-07-21 | 9.69 | $51.12 | 9705 |
| 2025-07-18 | 9.57 | $51.05 | 11215 |
| 2025-07-17 | 10.01 | $51.09 | 19622 |
| 2025-07-16 | 10.47 | $51.12 | 15201 |
| 2025-07-15 | 10.58 | $51.24 | 13933 |
| 2025-07-14 | 10.43 | $51.34 | 3437 |
| 2025-07-11 | 10.77 | $51.34 | 16200 |
| 2025-07-10 | 11.08 | $51.45 | 4829 |
| 2025-07-09 | 11.02 | $51.44 | 7400 |
| 2025-07-08 | 10.84 | $51.39 | 13620 |
| 2025-07-07 | 10.77 | $51.43 | 51300 |
| 2025-07-03 | 10.65 | $51.42 | 36400 |
| 2025-07-02 | 10.54 | $51.41 | 24515 |
| 2025-07-01 | 10.38 | $51.38 | 18100 |
| 2025-06-30 | 10.21 | $51.34 | 9435 |
| 2025-06-27 | 10.15 | $51.54 | 20233 |
| 2025-06-26 | 9.81 | $51.43 | 12700 |
| 2025-06-25 | 9.74 | $51.34 | 14500 |
| 2025-06-24 | 9.92 | $51.32 | 25023 |
| 2025-06-23 | 10.10 | $51.30 | 448 |
| 2025-06-20 | 10.22 | $51.39 | 2900 |
| 2025-06-18 | 10.33 | $51.30 | 13300 |
| 2025-06-17 | 10.73 | $51.23 | 11200 |
| 2025-06-16 | 11.18 | $51.13 | 4300 |
| 2025-06-13 | 11.71 | $51.09 | 18127 |
| 2025-06-12 | 12.20 | $51.20 | 6603 |
| 2025-06-11 | 12.84 | $51.06 | 11200 |
| 2025-06-10 | 13.17 | $50.97 | 3800 |
| 2025-06-09 | 13.20 | $51.02 | 30803 |
| 2025-06-06 | 13.30 | $50.89 | 5700 |
| 2025-06-05 | 13.19 | $51.03 | 21338 |
| 2025-06-04 | 13.23 | $51.01 | 6106 |
| 2025-06-03 | 13.18 | $50.89 | 37448 |
| 2025-06-02 | 12.88 | $50.96 | 4728 |
| 2025-05-30 | 12.98 | $51.06 | 6500 |
| 2025-05-29 | 13.29 | $51.25 | 24802 |
| 2025-05-28 | 13.94 | $51.18 | 17002 |
| 2025-05-27 | 14.36 | $51.12 | 16600 |
| 2025-05-23 | 14.60 | $51.12 | 2800 |
| 2025-05-22 | 14.86 | $51.02 | 12400 |
| 2025-05-21 | 14.79 | $51.00 | 13700 |
| 2025-05-20 | 14.79 | $51.23 | 12000 |
| 2025-05-19 | 15.09 | $51.21 | 15700 |
| 2025-05-16 | 15.38 | $51.30 | 5500 |
| 2025-05-15 | 15.93 | $51.19 | 4805 |
| 2025-05-14 | 16.33 | $51.14 | 14404 |
| 2025-05-13 | 16.61 | $51.20 | 1600 |
| 2025-05-12 | 16.97 | $51.15 | 36500 |
| 2025-05-09 | 17.35 | $51.23 | 800 |
| 2025-05-08 | 17.84 | $51.19 | 130300 |
| 2025-05-07 | 18.36 | $51.20 | 6211 |
| 2025-05-06 | 18.80 | $51.12 | 7100 |
| 2025-05-05 | 19.12 | $51.06 | 71415 |
| 2025-05-02 | 19.42 | $51.11 | 17200 |
| 2025-05-01 | 19.84 | $51.19 | 130200 |
| 2025-04-30 | 20.31 | $51.19 | 38749 |
| 2025-04-29 | 20.70 | $51.24 | 16300 |
| 2025-04-28 | 21.22 | $51.07 | 55140 |
| 2025-04-25 | 21.57 | $51.16 | 50800 |
| 2025-04-24 | 21.94 | $50.94 | 14409 |
| 2025-04-23 | 21.86 | $50.69 | 23011 |
| 2025-04-22 | 21.77 | $50.47 | 29200 |
| 2025-04-21 | 20.99 | $50.55 | 7743 |
| 2025-04-17 | 20.25 | $50.79 | 4200 |
| 2025-04-16 | 19.73 | $50.78 | 5400 |
| 2025-04-15 | 19.18 | $50.75 | 11533 |
| 2025-04-14 | 18.62 | $50.54 | 2200 |
| 2025-04-11 | 17.74 | $50.31 | 1614 |
| 2025-04-10 | 16.38 | $50.62 | 13600 |
| 2025-04-09 | 15.34 | $50.62 | 10000 |
| 2025-04-08 | 13.58 | $50.37 | 17100 |
| 2025-04-07 | 12.42 | $51.13 | 13200 |
| 2025-04-04 | 11.93 | $52.16 | 6724 |
| 2025-04-03 | 12.38 | $52.04 | 30300 |
| 2025-04-02 | 12.84 | $51.66 | 3735 |
| 2025-04-01 | 12.58 | $51.80 | 8432 |
| 2025-03-31 | 12.66 | $51.55 | 10717 |
| 2025-03-28 | 12.05 | $51.59 | 3418 |
| 2025-03-27 | 11.66 | $51.31 | 1913 |
| 2025-03-26 | 10.59 | $51.49 | 3900 |
| 2025-03-25 | 9.77 | $51.75 | 1300 |
| 2025-03-24 | 9.41 | $51.91 | 11400 |
| 2025-03-21 | 9.18 | $52.08 | 14600 |
| 2025-03-20 | 9.40 | $52.06 | 2500 |
| 2025-03-19 | 9.68 | $52.01 | 8938 |
| 2025-03-18 | 9.74 | $52.06 | 16900 |
| 2025-03-17 | 10.11 | $52.04 | 7707 |
| 2025-03-14 | 10.34 | $52.00 | 11000 |
| 2025-03-13 | 10.45 | $52.00 | 9429 |
| 2025-03-12 | 10.57 | $52.01 | 3100 |
| 2025-03-11 | 10.73 | $52.26 | 2442 |
| 2025-03-10 | 11.13 | $52.48 | 9234 |
| 2025-03-07 | 11.04 | $52.35 | 1613 |
| 2025-03-06 | 11.32 | $52.37 | 1900 |
| 2025-03-05 | 11.55 | $52.53 | 3300 |
| 2025-03-04 | 11.51 | $52.62 | 8900 |
| 2025-03-03 | 11.30 | $52.71 | 7347 |
| 2025-02-28 | 10.66 | $52.70 | 1219 |
| 2025-02-27 | 10.03 | $52.72 | 8304 |
| 2025-02-26 | 9.29 | $52.84 | 11711 |
| 2025-02-25 | 8.43 | $52.75 | 4000 |
| 2025-02-24 | 7.72 | $52.60 | 3900 |
| 2025-02-21 | 7.27 | $52.54 | 3600 |
| 2025-02-20 | 6.79 | $52.37 | 6800 |
| 2025-02-19 | 6.77 | $52.26 | 102 |
| 2025-02-18 | 7.07 | $52.14 | 7100 |
| 2025-02-14 | 7.38 | $52.30 | 11443 |
| 2025-02-13 | 7.40 | $52.21 | 3500 |
| 2025-02-12 | 7.56 | $51.98 | 1110 |
| 2025-02-11 | 7.42 | $52.27 | 2200 |
| 2025-02-10 | 7.70 | $52.36 | 9604 |
| 2025-02-07 | 7.80 | $52.34 | 1200 |
| 2025-02-06 | 8.09 | $52.45 | 100 |
| 2025-02-05 | 8.07 | $52.47 | 1449 |
| 2025-02-04 | 8.05 | $52.30 | 12700 |
| 2025-02-03 | 8.40 | $52.26 | 4044 |
| 2025-01-31 | 8.81 | $52.10 | 5029 |
| 2025-01-30 | 9.03 | $52.33 | 4715 |
| 2025-01-29 | 9.30 | $52.22 | 2700 |
| 2025-01-28 | 9.58 | $52.28 | 8847 |
| 2025-01-27 | 9.98 | $52.32 | 200 |
| 2025-01-24 | 10.21 | $52.06 | 9100 |
| 2025-01-23 | 10.49 | $51.96 | 1706 |
| 2025-01-22 | 10.79 | $52.09 | 51600 |
| 2025-01-21 | 11.35 | $52.05 | 540 |
| 2025-01-17 | 11.73 | $51.92 | 2004 |
| 2025-01-16 | 11.93 | $51.81 | 3100 |
| 2025-01-15 | 11.80 | $51.75 | 59900 |
| 2025-01-14 | 11.56 | $51.53 | 7720 |
| 2025-01-13 | 10.73 | $51.59 | 13500 |
| 2025-01-10 | 9.95 | $51.65 | 68000 |
| 2025-01-08 | 9.13 | $51.87 | 3200 |
| 2025-01-07 | 9.02 | $52.05 | 5341 |
| 2025-01-06 | 9.22 | $52.16 | 400 |
| 2025-01-03 | 9.68 | $52.08 | 1200 |
| 2025-01-02 | 10.11 | $52.10 | 900 |
| 2024-12-31 | 10.56 | $52.00 | 9612 |
| 2024-12-30 | 10.93 | $52.04 | 10109 |
| 2024-12-27 | 11.32 | $51.85 | 900 |
| 2024-12-26 | 11.19 | $51.86 | 737 |
| 2024-12-24 | 11.06 | $51.85 | 2700 |
| 2024-12-23 | 10.86 | $51.85 | 3225 |
| 2024-12-20 | 10.79 | $52.08 | 7407 |
| 2024-12-19 | 10.97 | $51.92 | 20200 |
| 2024-12-18 | 10.61 | $52.31 | 6100 |
| 2024-12-17 | 10.96 | $52.51 | 17924 |
| 2024-12-16 | 11.32 | $52.67 | 6300 |
| 2024-12-13 | 11.44 | $52.57 | 600 |
| 2024-12-12 | 11.39 | $52.74 | 1200 |
| 2024-12-11 | 11.73 | $52.87 | 9349 |
| 2024-12-10 | 12.18 | $53.01 | 24500 |
| 2024-12-09 | 12.40 | $53.07 | 1100 |
| 2024-12-06 | 12.33 | $53.16 | 5824 |
| 2024-12-05 | 12.01 | $53.08 | 500 |
| 2024-12-04 | 11.91 | $53.11 | 500 |
| 2024-12-03 | 11.73 | $53.07 | 742 |
| 2024-12-02 | 11.62 | $53.05 | 100 |
| 2024-11-29 | 11.57 | $52.94 | 416 |
| 2024-11-27 | 11.74 | $52.97 | 313 |
| 2024-11-26 | 11.79 | $52.85 | 942 |
| 2024-11-25 | 12.15 | $52.85 | 102 |
| 2024-11-22 | 12.39 | $52.66 | 600 |
| 2024-11-21 | 12.99 | $52.62 | 2620 |
| 2024-11-20 | 13.53 | $52.60 | 300 |
| 2024-11-19 | 14.19 | $52.64 | 1200 |
| 2024-11-18 | 14.89 | $52.57 | 100 |
| 2024-11-15 | 15.49 | $52.53 | 100 |
| 2024-11-14 | 16.04 | $52.40 | 1200 |
| 2024-11-13 | 16.43 | $52.37 | 616 |
| 2024-11-12 | 16.83 | $52.36 | 216 |
| 2024-11-11 | 17.24 | $52.47 | 100 |
| 2024-11-08 | 17.85 | $52.51 | 2800 |
| 2024-11-07 | 18.50 | $52.02 | 2200 |
| 2024-11-06 | 18.24 | $51.71 | 1500 |
| 2024-11-05 | 17.18 | $52.46 | 3305 |
| 2024-11-04 | 17.23 | $52.40 | 2300 |
| 2024-11-01 | 17.05 | $52.14 | 439 |
| 2024-10-31 | 16.53 | $52.19 | 42334 |
| 2024-10-30 | 15.67 | $52.35 | 734 |
| 2024-10-29 | 15.24 | $52.31 | 5600 |
| 2024-10-28 | 14.77 | $52.34 | 2906 |
| 2024-10-25 | 14.70 | $52.30 | 500 |
| 2024-10-24 | 14.44 | $52.36 | 17027 |
| 2024-10-23 | 14.16 | $52.07 | 3720 |
| 2024-10-22 | 13.61 | $52.48 | 1420 |
| 2024-10-21 | 13.92 | $52.56 | 2823 |
| 2024-10-18 | 14.58 | $52.80 | 8103 |
| 2024-10-17 | 14.69 | $52.78 | 1730 |
| 2024-10-16 | 14.96 | $52.86 | 1900 |
| 2024-10-15 | 15.13 | $52.78 | 3229 |
| 2024-10-14 | 15.48 | $52.55 | 100 |
| 2024-10-11 | 16.00 | $52.70 | 3700 |
| 2024-10-10 | 16.55 | $52.69 | 2800 |
| 2024-10-09 | 17.24 | $52.67 | 5723 |
| 2024-10-08 | 18.04 | $52.78 | 800 |
| 2024-10-07 | 18.79 | $52.84 | 3728 |
| 2024-10-04 | 19.44 | $52.93 | 35800 |
| 2024-10-03 | 19.80 | $53.09 | 6200 |
| 2024-10-02 | 19.34 | $53.12 | 5643 |
| 2024-10-01 | 18.91 | $53.08 | 9331 |
| 2024-09-30 | 18.59 | $53.03 | 197429 |
| 2024-09-27 | 18.37 | $53.13 | 100 |
| 2024-09-26 | 17.68 | $53.00 | 100021 |
| 2024-09-25 | 17.26 | $52.97 | — |
| 2024-09-24 | 16.91 | $53.04 | 2200 |
| 2024-09-23 | 16.53 | $53.03 | 102 |
| 2024-09-20 | 15.68 | $53.04 | 2843 |
| 2024-09-19 | 14.78 | $52.98 | 1802 |
| 2024-09-18 | 13.95 | $53.03 | 523 |
| 2024-09-17 | 12.80 | $53.03 | 2002 |
| 2024-09-16 | 11.59 | $53.06 | 7124 |
| 2024-09-13 | 10.32 | $53.01 | 100 |
| 2024-09-12 | 9.76 | $52.93 | 1 |
| 2024-09-11 | 9.39 | $52.93 | 1 |
| 2024-09-10 | 9.00 | $52.96 | 363 |
| 2024-09-09 | 8.58 | $52.83 | 3 |
| 2024-09-06 | 8.48 | $52.84 | 17 |
| 2024-09-05 | 8.33 | $52.78 | 4 |
| 2024-09-04 | 8.34 | $52.71 | 931 |
| 2024-09-03 | 8.52 | $52.61 | 190 |
| 2024-08-30 | 8.96 | $52.45 | 2 |
| 2024-08-29 | 8.94 | $52.70 | 3 |
| 2024-08-28 | 9.17 | $52.68 | 179 |
| 2024-08-27 | 9.41 | $52.74 | 103 |
| 2024-08-26 | 9.47 | $52.76 | 53 |
| 2024-08-23 | 9.48 | $52.85 | — |
| 2024-08-22 | 9.21 | $52.64 | — |
| 2024-08-21 | 9.46 | $52.74 | 1 |
| 2024-08-20 | 9.41 | $52.71 | — |
| 2024-08-19 | 9.44 | $52.63 | 217 |
| 2024-08-16 | 9.68 | $52.66 | 229 |
| 2024-08-15 | 9.81 | $52.58 | 87 |
| 2024-08-14 | 10.16 | $52.79 | 641 |
| 2024-08-13 | 9.92 | $52.74 | 1 |
| 2024-08-12 | 9.78 | $52.65 | 190 |
| 2024-08-09 | 9.87 | $52.60 | — |
| 2024-08-08 | 10.09 | $52.52 | 1 |
| 2024-08-07 | 10.54 | $52.65 | 1 |
| 2024-08-06 | 10.63 | $52.87 | 143 |
| 2024-08-05 | 10.00 | $52.94 | 1456 |
| 2024-08-02 | 9.11 | $53.04 | 388 |
| 2024-08-01 | 8.17 | $52.68 | — |
| 2024-07-31 | 8.06 | $52.56 | 144 |
| 2024-07-30 | 8.31 | $52.60 | 1 |
| 2024-07-29 | 8.33 | $52.58 | — |
| 2024-07-26 | 8.41 | $52.59 | — |
| 2024-07-25 | 8.46 | $52.53 | 1 |
| 2024-07-24 | 8.69 | $52.44 | — |
| 2024-07-23 | 9.10 | $52.53 | 50 |
| 2024-07-22 | 9.35 | $52.50 | 250 |
| 2024-07-19 | 9.70 | $52.53 | 1 |
| 2024-07-18 | 9.86 | $52.58 | — |
| 2024-07-17 | 9.87 | $52.58 | — |
| 2024-07-16 | 9.88 | $52.60 | — |
| 2024-07-15 | 9.84 | $52.46 | — |
| 2024-07-12 | 10.12 | $52.58 | — |
| 2024-07-11 | 10.09 | $52.51 | — |
| 2024-07-10 | 10.22 | $52.35 | 563 |
| 2024-07-09 | 10.74 | $52.29 | 817 |
| 2024-07-08 | 11.22 | $52.35 | 601 |
| 2024-07-05 | 11.73 | $52.38 | 57 |
| 2024-07-03 | 12.16 | $52.27 | 202 |
| 2024-07-02 | 12.72 | $52.08 | 453 |
| 2024-07-01 | 12.82 | $51.98 | 86 |
| 2024-06-28 | 12.63 | $52.10 | 83 |
| 2024-06-27 | 12.70 | $52.40 | — |
| 2024-06-26 | 13.22 | $52.33 | — |
| 2024-06-25 | 13.88 | $52.51 | — |
| 2024-06-24 | 14.13 | $52.49 | 405 |
| 2024-06-21 | 14.44 | $52.50 | — |
| 2024-06-20 | 14.41 | $52.48 | 1 |
| 2024-06-18 | 14.42 | $52.56 | — |
| 2024-06-17 | 14.18 | $52.45 | 101 |
| 2024-06-14 | 14.07 | $52.60 | 100 |
| 2024-06-13 | 13.47 | $52.51 | — |
| 2024-06-12 | 13.03 | $52.35 | 296 |
| 2024-06-11 | 12.86 | $52.12 | — |
| 2024-06-10 | 13.29 | $52.02 | 1 |
| 2024-06-07 | 13.96 | $52.02 | 1 |
| 2024-06-06 | 14.66 | $52.23 | 520 |
| 2024-06-05 | 14.84 | $52.09 | 1 |
| 2024-06-04 | 15.48 | $51.89 | 1 |
| 2024-06-03 | 15.80 | $51.80 | 1 |
| 2024-05-31 | 15.82 | $51.69 | 50 |
| 2024-05-30 | 15.41 | $51.78 | — |
| 2024-05-29 | 15.21 | $51.74 | 15 |
| 2024-05-28 | 14.85 | $51.89 | — |
| 2024-05-24 | 14.86 | $51.94 | 173 |
| 2024-05-23 | 15.02 | $51.95 | 200 |
| 2024-05-22 | 15.22 | $52.10 | — |
| 2024-05-21 | 15.87 | $52.21 | 152 |
| 2024-05-20 | 16.49 | $52.25 | 10 |
| 2024-05-17 | 17.02 | $52.32 | 1270 |
| 2024-05-16 | 17.32 | $52.43 | 4 |
| 2024-05-15 | 17.24 | $52.53 | 809 |
| 2024-05-14 | 16.75 | $52.40 | 453 |
| 2024-05-13 | 16.65 | $52.35 | — |
| 2024-05-10 | 16.69 | $52.33 | 148 |
| 2024-05-09 | 16.73 | $52.40 | 200 |
| 2024-05-08 | 16.70 | $52.38 | — |
| 2024-05-07 | 16.56 | $52.35 | 1000 |
| 2024-05-06 | 16.42 | $52.18 | 105 |
| 2024-05-03 | 16.96 | $52.13 | 199 |
| 2024-05-02 | 17.62 | $51.98 | 191 |
| 2024-05-01 | 18.25 | $51.93 | — |
| 2024-04-30 | 18.75 | $51.80 | 482 |
| 2024-04-29 | 18.88 | $52.00 | 393 |
| 2024-04-26 | 19.85 | $52.00 | 162 |
| 2024-04-25 | 20.72 | $51.97 | 582 |
| 2024-04-24 | 21.64 | $52.09 | 17 |
| 2024-04-23 | 22.55 | $52.13 | 202 |
| 2024-04-22 | 23.36 | $52.13 | — |
| 2024-04-19 | 24.22 | $52.11 | — |
| 2024-04-18 | 25.18 | $52.05 | 216 |
| 2024-04-17 | 26.24 | $52.10 | 453 |
| 2024-04-16 | 27.36 | $51.98 | — |
| 2024-04-15 | 28.65 | $52.05 | 200 |
| 2024-04-12 | 30.06 | $52.10 | 200 |
| 2024-04-11 | 31.47 | $51.96 | 974 |
| 2024-04-10 | 32.79 | $51.97 | 2056 |
| 2024-04-09 | 34.18 | $52.26 | 1600 |
| 2024-04-08 | 35.74 | $52.17 | 2 |
| 2024-04-05 | 37.61 | $52.17 | 369 |
| 2024-04-04 | 39.59 | $52.31 | 17 |
| 2024-04-03 | 41.28 | $52.22 | 300 |
| 2024-04-02 | 43.30 | $52.30 | 3 |
| 2024-04-01 | 45.19 | $52.42 | — |
| 2024-03-28 | 46.82 | $52.53 | — |
| 2024-03-27 | 48.18 | $52.72 | 132 |
| 2024-03-26 | 49.00 | $52.73 | 99 |
| 2024-03-25 | 49.75 | $52.75 | 300 |
| 2024-03-22 | 50.47 | $52.76 | — |
| 2024-03-21 | 51.26 | $52.73 | — |
| 2024-03-20 | 52.14 | $52.74 | 503 |
| 2024-03-19 | 53.03 | $52.81 | 1648 |
| 2024-03-18 | 53.84 | $52.73 | 162 |
| 2024-03-15 | 54.70 | $52.71 | — |
| 2024-03-14 | 55.90 | $52.72 | 1 |
| 2024-03-13 | 57.14 | $52.87 | 1 |
| 2024-03-12 | 58.00 | $52.79 | 857 |
| 2024-03-11 | 58.98 | $52.92 | 2400 |
| 2024-03-08 | 59.63 | $52.88 | 402 |
| 2024-03-07 | 60.34 | $52.87 | 201 |
| 2024-03-06 | 61.11 | $52.77 | — |
| 2024-03-05 | 62.04 | $52.82 | — |
| 2024-03-04 | 62.88 | $52.65 | — |
| 2024-03-01 | 63.94 | $52.76 | 100 |
| 2024-02-29 | 64.76 | $52.71 | 1 |
| 2024-02-28 | 65.70 | $52.86 | 100 |
| 2024-02-27 | 66.44 | $52.78 | — |
| 2024-02-26 | 67.30 | $52.80 | 100 |
| 2024-02-23 | 68.14 | $52.89 | 5 |
| 2024-02-22 | 68.81 | $52.75 | 300 |
| 2024-02-21 | 69.60 | $52.76 | — |
| 2024-02-20 | 70.36 | $52.77 | — |
| 2024-02-16 | 71.14 | $52.70 | — |
| 2024-02-15 | 72.00 | $52.76 | 5070 |
| 2024-02-14 | 72.84 | $52.72 | 100 |
| 2024-02-13 | 73.74 | $52.57 | 475 |
| 2024-02-12 | 74.73 | $52.82 | 300 |
| 2024-02-09 | 75.30 | $52.72 | 100 |
| 2024-02-08 | 75.95 | $52.69 | 496 |
| 2024-02-07 | 76.64 | $52.73 | 880 |
| 2024-02-06 | 77.28 | $52.74 | 100 |
| 2024-02-05 | 77.95 | $52.65 | 403 |
| 2024-02-02 | 78.68 | $52.81 | 319 |
| 2024-02-01 | 79.20 | $53.05 | — |
| 2024-01-31 | 79.31 | $52.89 | — |
| 2024-01-30 | 79.47 | $52.87 | 202 |
| 2024-01-29 | 79.63 | $52.84 | 300 |
| 2024-01-26 | 79.82 | $52.68 | 410 |
| 2024-01-25 | 80.04 | $52.71 | 51 |
| 2024-01-24 | 80.20 | $52.55 | 50 |
| 2024-01-23 | 80.40 | $52.61 | 105 |
| 2024-01-22 | 80.53 | $52.68 | 288 |
| 2024-01-19 | 80.57 | $52.60 | 1 |
| 2024-01-18 | 80.62 | $52.70 | 571 |
| 2024-01-17 | 80.55 | $52.79 | 95 |
| 2024-01-16 | 80.36 | $52.93 | 196 |
| 2024-01-12 | 80.05 | $53.00 | 3 |
| 2024-01-11 | 79.59 | $53.03 | 1 |
| 2024-01-10 | 79.07 | $52.96 | — |
| 2024-01-09 | 78.52 | $53.00 | 702 |
| 2024-01-08 | 77.90 | $53.04 | 669 |
| 2024-01-05 | 77.25 | $52.95 | 601 |
| 2024-01-04 | 76.57 | $52.95 | 100 |
| 2024-01-03 | 75.86 | $52.99 | 10 |
| 2024-01-02 | 75.02 | $52.95 | 157 |
| 2023-12-29 | 74.14 | $52.99 | 1 |
| 2023-12-28 | 73.18 | $52.94 | 3 |
| 2023-12-27 | 72.17 | $53.05 | — |
| 2023-12-26 | 71.03 | $52.92 | 1 |
| 2023-12-22 | 69.83 | $52.86 | 1 |
| 2023-12-21 | 68.57 | $52.84 | — |
| 2023-12-20 | 67.24 | $53.07 | 1 |
| 2023-12-19 | 65.70 | $52.94 | 6 |
| 2023-12-18 | 64.09 | $52.88 | 7 |
| 2023-12-15 | 62.39 | $52.88 | — |
| 2023-12-14 | 60.59 | $52.80 | — |
| 2023-12-13 | 58.71 | $52.60 | — |
| 2023-12-12 | 56.73 | $52.34 | 5 |
| 2023-12-11 | 54.64 | $52.32 | 670 |
| 2023-12-08 | 52.45 | $52.29 | — |
| 2023-12-07 | 50.14 | $52.35 | 101 |
| 2023-12-06 | 47.69 | $52.30 | — |
| 2023-12-05 | 45.11 | $52.23 | — |
| 2023-12-04 | 42.39 | $52.05 | — |
| 2023-11-30 | 39.54 | $51.88 | — |
| 2023-11-29 | 36.53 | $52.16 | — |
| 2023-11-28 | 33.28 | $51.86 | — |
| 2023-11-27 | 29.85 | $51.76 | — |
| 2023-11-24 | 26.24 | $51.62 | — |
| 2023-11-22 | 22.45 | $51.63 | 1 |
| 2023-11-21 | 18.45 | $51.53 | 1 |
| 2023-11-20 | 14.24 | $51.51 | — |
| 2023-11-17 | 9.82 | $51.36 | — |
| 2023-11-16 | 5.15 | $51.31 | — |
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