Is Fidelity Low Duration Bond ETF (FLDB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Low Duration Bond ETF (FLDB) research center and poll results.
NASDAQ : FLDB
Fidelity Low Duration Bond ETF — Technical Indicators
$50.4199 USD
$0.09 (0.18%)
- Volume
- 1.28K
- Average Volume
- 6.35K
- Market Capitalization
- $410.14M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.93
- Year Low
- $50.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.32
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.13
Average
50.44
Maximum
50.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.32 | $50.42 | 1282 |
| 2026-07-23 | 50.32 | $50.33 | 3000 |
| 2026-07-22 | 50.32 | $50.34 | 7274 |
| 2026-07-21 | 50.33 | $50.36 | 9536 |
| 2026-07-20 | 50.32 | $50.35 | 6873 |
| 2026-07-17 | 50.33 | $50.36 | 4700 |
| 2026-07-16 | 50.32 | $50.37 | 2312 |
| 2026-07-15 | 50.33 | $50.35 | 4600 |
| 2026-07-14 | 50.33 | $50.32 | 14500 |
| 2026-07-13 | 50.33 | $50.26 | 2600 |
| 2026-07-10 | 50.33 | $50.32 | 1704 |
| 2026-07-09 | 50.33 | $50.33 | 6131 |
| 2026-07-08 | 50.33 | $50.29 | 9378 |
| 2026-07-07 | 50.33 | $50.28 | 2244 |
| 2026-07-06 | 50.33 | $50.30 | 5100 |
| 2026-07-02 | 50.33 | $50.28 | 5300 |
| 2026-07-01 | 50.33 | $50.25 | 12100 |
| 2026-06-30 | 50.33 | $50.24 | 12242 |
| 2026-06-29 | 50.33 | $50.24 | 2008 |
| 2026-06-26 | 50.34 | $50.43 | 800 |
| 2026-06-25 | 50.33 | $50.40 | 800 |
| 2026-06-24 | 50.33 | $50.40 | 9400 |
| 2026-06-23 | 50.33 | $50.37 | 4611 |
| 2026-06-22 | 50.33 | $50.35 | 1200 |
| 2026-06-18 | 50.33 | $50.37 | 1246 |
| 2026-06-17 | 50.33 | $50.34 | 1225 |
| 2026-06-16 | 50.33 | $50.38 | 3227 |
| 2026-06-15 | 50.33 | $50.37 | 5616 |
| 2026-06-12 | 50.33 | $50.34 | 1800 |
| 2026-06-11 | 50.33 | $50.39 | 4105 |
| 2026-06-10 | 50.33 | $50.29 | 14256 |
| 2026-06-09 | 50.33 | $50.31 | 5600 |
| 2026-06-08 | 50.33 | $50.32 | 13400 |
| 2026-06-05 | 50.33 | $50.28 | 3600 |
| 2026-06-04 | 50.34 | $50.27 | 8800 |
| 2026-06-03 | 50.34 | $50.23 | 6621 |
| 2026-06-02 | 50.34 | $50.29 | 721 |
| 2026-06-01 | 50.34 | $50.29 | 12100 |
| 2026-05-29 | 50.34 | $50.29 | 5908 |
| 2026-05-28 | 50.34 | $50.27 | 9506 |
| 2026-05-27 | 50.34 | $50.41 | 8009 |
| 2026-05-26 | 50.35 | $50.43 | 10300 |
| 2026-05-22 | 50.35 | $50.36 | 11812 |
| 2026-05-21 | 50.35 | $50.38 | 5420 |
| 2026-05-20 | 50.35 | $50.42 | 3700 |
| 2026-05-19 | 50.36 | $50.35 | 12800 |
| 2026-05-18 | 50.36 | $50.36 | 4829 |
| 2026-05-15 | 50.36 | $50.33 | 6839 |
| 2026-05-14 | 50.37 | $50.34 | 5300 |
| 2026-05-13 | 50.37 | $50.36 | 3128 |
| 2026-05-12 | 50.37 | $50.30 | 3400 |
| 2026-05-11 | 50.38 | $50.34 | 28606 |
| 2026-05-08 | 50.38 | $50.35 | 5500 |
| 2026-05-07 | 50.38 | $50.33 | 1964 |
| 2026-05-06 | 50.38 | $50.33 | 11027 |
| 2026-05-05 | 50.38 | $50.27 | 6719 |
| 2026-05-04 | 50.39 | $50.29 | 9703 |
| 2026-05-01 | 50.39 | $50.32 | 18941 |
| 2026-04-30 | 50.39 | $50.33 | 3500 |
| 2026-04-29 | 50.39 | $50.27 | 231 |
| 2026-04-28 | 50.39 | $50.45 | 7100 |
| 2026-04-27 | 50.38 | $50.46 | 2500 |
| 2026-04-24 | 50.38 | $50.45 | 2141 |
| 2026-04-23 | 50.38 | $50.44 | 2700 |
| 2026-04-22 | 50.38 | $50.43 | 15588 |
| 2026-04-21 | 50.38 | $50.42 | 4511 |
| 2026-04-20 | 50.37 | $50.43 | 3958 |
| 2026-04-17 | 50.37 | $50.44 | 3200 |
| 2026-04-16 | 50.37 | $50.40 | 6300 |
| 2026-04-15 | 50.37 | $50.39 | 5844 |
| 2026-04-14 | 50.37 | $50.39 | 3901 |
| 2026-04-13 | 50.37 | $50.39 | 5602 |
| 2026-04-10 | 50.37 | $50.38 | 2800 |
| 2026-04-09 | 50.37 | $50.38 | 1535 |
| 2026-04-08 | 50.37 | $50.35 | 16427 |
| 2026-04-07 | 50.37 | $50.34 | 10625 |
| 2026-04-06 | 50.37 | $50.29 | 3725 |
| 2026-04-02 | 50.38 | $50.32 | 7200 |
| 2026-04-01 | 50.38 | $50.33 | 9034 |
| 2026-03-31 | 50.38 | $50.32 | 1841 |
| 2026-03-30 | 50.39 | $50.29 | 14700 |
| 2026-03-27 | 50.39 | $50.41 | 10342 |
| 2026-03-26 | 50.39 | $50.42 | 11821 |
| 2026-03-25 | 50.39 | $50.45 | 14708 |
| 2026-03-24 | 50.40 | $50.37 | 9723 |
| 2026-03-23 | 50.41 | $50.39 | 5400 |
| 2026-03-20 | 50.42 | $50.35 | 3772 |
| 2026-03-19 | 50.42 | $50.37 | 3300 |
| 2026-03-18 | 50.43 | $50.39 | 1500 |
| 2026-03-17 | 50.44 | $50.41 | 4600 |
| 2026-03-16 | 50.45 | $50.41 | 2443 |
| 2026-03-13 | 50.45 | $50.39 | 1815 |
| 2026-03-12 | 50.46 | $50.37 | 900 |
| 2026-03-11 | 50.46 | $50.39 | 8700 |
| 2026-03-10 | 50.47 | $50.42 | 2435 |
| 2026-03-09 | 50.47 | $50.37 | 4835 |
| 2026-03-06 | 50.48 | $50.38 | 833 |
| 2026-03-05 | 50.48 | $50.40 | 6137 |
| 2026-03-04 | 50.48 | $50.39 | 8200 |
| 2026-03-03 | 50.48 | $50.38 | 2000 |
| 2026-03-02 | 50.49 | $50.40 | 4300 |
| 2026-02-27 | 50.49 | $50.43 | 7616 |
| 2026-02-26 | 50.48 | $50.40 | 12400 |
| 2026-02-25 | 50.49 | $50.55 | 3501 |
| 2026-02-24 | 50.49 | $50.55 | 2139 |
| 2026-02-23 | 50.49 | $50.55 | 10537 |
| 2026-02-20 | 50.49 | $50.54 | 13100 |
| 2026-02-19 | 50.48 | $50.56 | 9902 |
| 2026-02-18 | 50.48 | $50.52 | 18343 |
| 2026-02-17 | 50.48 | $50.52 | 800 |
| 2026-02-13 | 50.48 | $50.52 | 2417 |
| 2026-02-12 | 50.47 | $50.48 | 5300 |
| 2026-02-11 | 50.47 | $50.48 | 11100 |
| 2026-02-10 | 50.47 | $50.49 | 10721 |
| 2026-02-09 | 50.47 | $50.49 | 140700 |
| 2026-02-06 | 50.47 | $50.47 | 5507 |
| 2026-02-05 | 50.47 | $50.47 | 9442 |
| 2026-02-04 | 50.46 | $50.44 | 2618 |
| 2026-02-03 | 50.46 | $50.45 | 11402 |
| 2026-02-02 | 50.46 | $50.41 | 3307 |
| 2026-01-30 | 50.46 | $50.41 | 5018 |
| 2026-01-29 | 50.46 | $50.39 | 1547 |
| 2026-01-28 | 50.46 | $50.52 | 921 |
| 2026-01-27 | 50.46 | $50.52 | 7506 |
| 2026-01-26 | 50.47 | $50.54 | 14800 |
| 2026-01-23 | 50.47 | $50.53 | 4548 |
| 2026-01-22 | 50.47 | $50.48 | 11900 |
| 2026-01-21 | 50.47 | $50.49 | 3435 |
| 2026-01-20 | 50.48 | $50.47 | 7115 |
| 2026-01-16 | 50.48 | $50.47 | 2700 |
| 2026-01-15 | 50.49 | $50.45 | 3545 |
| 2026-01-14 | 50.49 | $50.46 | 3500 |
| 2026-01-13 | 50.49 | $50.45 | 3500 |
| 2026-01-12 | 50.50 | $50.46 | 8200 |
| 2026-01-09 | 50.50 | $50.45 | 12900 |
| 2026-01-08 | 50.50 | $50.44 | 4100 |
| 2026-01-07 | 50.50 | $50.41 | 2523 |
| 2026-01-06 | 50.51 | $50.41 | 8600 |
| 2026-01-05 | 50.51 | $50.43 | 3900 |
| 2026-01-02 | 50.51 | $50.43 | 18900 |
| 2025-12-31 | 50.52 | $50.39 | 2527 |
| 2025-12-30 | 50.53 | $50.37 | 16338 |
| 2025-12-29 | 50.53 | $50.62 | 3132 |
| 2025-12-26 | 50.53 | $50.57 | 2400 |
| 2025-12-24 | 50.53 | $50.55 | 6600 |
| 2025-12-23 | 50.53 | $50.58 | 5700 |
| 2025-12-22 | 50.54 | $50.59 | 5700 |
| 2025-12-19 | 50.54 | $50.52 | 8300 |
| 2025-12-18 | 50.55 | $50.57 | 2821 |
| 2025-12-17 | 50.55 | $50.55 | 4503 |
| 2025-12-16 | 50.55 | $50.53 | 6100 |
| 2025-12-15 | 50.56 | $50.52 | 7100 |
| 2025-12-12 | 50.56 | $50.54 | 4100 |
| 2025-12-11 | 50.57 | $50.51 | 3507 |
| 2025-12-10 | 50.57 | $50.51 | 3700 |
| 2025-12-09 | 50.57 | $50.49 | 2518 |
| 2025-12-08 | 50.58 | $50.46 | 8200 |
| 2025-12-05 | 50.58 | $50.45 | 8900 |
| 2025-12-04 | 50.59 | $50.51 | 4349 |
| 2025-12-03 | 50.59 | $50.56 | 7930 |
| 2025-12-02 | 50.59 | $50.50 | 2200 |
| 2025-12-01 | 50.59 | $50.50 | 3817 |
| 2025-11-28 | 50.59 | $50.51 | 2500 |
| 2025-11-26 | 50.59 | $50.55 | 28028 |
| 2025-11-25 | 50.60 | $50.70 | 6400 |
| 2025-11-24 | 50.60 | $50.65 | 11200 |
| 2025-11-21 | 50.60 | $50.66 | 14300 |
| 2025-11-20 | 50.60 | $50.63 | 18536 |
| 2025-11-19 | 50.60 | $50.67 | 14700 |
| 2025-11-18 | 50.60 | $50.61 | 5347 |
| 2025-11-17 | 50.60 | $50.67 | 4349 |
| 2025-11-14 | 50.60 | $50.59 | 1848 |
| 2025-11-13 | 50.61 | $50.62 | 2500 |
| 2025-11-12 | 50.61 | $50.57 | 600 |
| 2025-11-11 | 50.61 | $50.57 | 848 |
| 2025-11-10 | 50.62 | $50.59 | 16223 |
| 2025-11-07 | 50.62 | $50.58 | 2400 |
| 2025-11-06 | 50.62 | $50.53 | 1100 |
| 2025-11-05 | 50.63 | $50.56 | 1600 |
| 2025-11-04 | 50.63 | $50.54 | 5900 |
| 2025-11-03 | 50.63 | $50.50 | 9100 |
| 2025-10-31 | 50.64 | $50.53 | 4700 |
| 2025-10-30 | 50.64 | $50.49 | 5400 |
| 2025-10-29 | 50.65 | $50.65 | 5700 |
| 2025-10-28 | 50.64 | $50.73 | 4300 |
| 2025-10-27 | 50.63 | $50.69 | 5501 |
| 2025-10-24 | 50.62 | $50.67 | 4300 |
| 2025-10-23 | 50.63 | $50.68 | 12800 |
| 2025-10-22 | 50.63 | $50.68 | 2500 |
| 2025-10-21 | 50.63 | $50.63 | 4961 |
| 2025-10-20 | 50.63 | $50.68 | 2400 |
| 2025-10-17 | 50.63 | $50.69 | 14379 |
| 2025-10-16 | 50.63 | $50.63 | 6246 |
| 2025-10-15 | 50.63 | $50.59 | 1004 |
| 2025-10-14 | 50.63 | $50.68 | 2568 |
| 2025-10-13 | 50.63 | $50.63 | 2400 |
| 2025-10-10 | 50.63 | $50.66 | 8600 |
| 2025-10-09 | 50.63 | $50.60 | 4000 |
| 2025-10-08 | 50.63 | $50.62 | 6300 |
| 2025-10-07 | 50.63 | $50.61 | 3500 |
| 2025-10-06 | 50.63 | $50.59 | 4722 |
| 2025-10-03 | 50.63 | $50.60 | 5347 |
| 2025-10-02 | 50.63 | $50.60 | 2934 |
| 2025-10-01 | 50.63 | $50.56 | 6400 |
| 2025-09-30 | 50.63 | $50.54 | 8100 |
| 2025-09-29 | 50.63 | $50.53 | 3536 |
| 2025-09-26 | 50.63 | $50.72 | 15442 |
| 2025-09-25 | 50.61 | $50.69 | 3200 |
| 2025-09-24 | 50.61 | $50.67 | 3333 |
| 2025-09-23 | 50.61 | $50.70 | 1308 |
| 2025-09-22 | 50.61 | $50.67 | 3900 |
| 2025-09-19 | 50.61 | $50.67 | 5930 |
| 2025-09-18 | 50.60 | $50.65 | 4700 |
| 2025-09-17 | 50.60 | $50.66 | 7000 |
| 2025-09-16 | 50.60 | $50.66 | 3400 |
| 2025-09-15 | 50.59 | $50.63 | 1908 |
| 2025-09-12 | 50.59 | $50.61 | 2300 |
| 2025-09-11 | 50.59 | $50.60 | 2349 |
| 2025-09-10 | 50.59 | $50.63 | 2615 |
| 2025-09-09 | 50.59 | $50.60 | 5700 |
| 2025-09-08 | 50.58 | $50.63 | 5500 |
| 2025-09-05 | 50.58 | $50.60 | 2119 |
| 2025-09-04 | 50.58 | $50.55 | 1200 |
| 2025-09-03 | 50.58 | $50.55 | 900 |
| 2025-09-02 | 50.58 | $50.51 | 2603 |
| 2025-08-29 | 50.58 | $50.50 | 1125 |
| 2025-08-28 | 50.58 | $50.50 | 2400 |
| 2025-08-27 | 50.58 | $50.66 | 500 |
| 2025-08-26 | 50.57 | $50.65 | 3200 |
| 2025-08-25 | 50.57 | $50.63 | 1343 |
| 2025-08-22 | 50.57 | $50.63 | 2523 |
| 2025-08-21 | 50.56 | $50.62 | 5407 |
| 2025-08-20 | 50.56 | $50.60 | 2533 |
| 2025-08-19 | 50.56 | $50.59 | 845 |
| 2025-08-18 | 50.56 | $50.57 | 2200 |
| 2025-08-15 | 50.56 | $50.58 | 804 |
| 2025-08-14 | 50.56 | $50.57 | 500 |
| 2025-08-13 | 50.56 | $50.58 | 1000 |
| 2025-08-12 | 50.55 | $50.59 | 1611 |
| 2025-08-11 | 50.55 | $50.58 | 3843 |
| 2025-08-08 | 50.55 | $50.56 | 2900 |
| 2025-08-07 | 50.54 | $50.55 | 3700 |
| 2025-08-06 | 50.54 | $50.57 | 4948 |
| 2025-08-05 | 50.54 | $50.53 | 1845 |
| 2025-08-04 | 50.54 | $50.53 | 5835 |
| 2025-08-01 | 50.53 | $50.53 | 548 |
| 2025-07-31 | 50.53 | $50.46 | 700 |
| 2025-07-30 | 50.53 | $50.46 | 1818 |
| 2025-07-29 | 50.53 | $50.62 | 500 |
| 2025-07-28 | 50.52 | $50.63 | 2335 |
| 2025-07-25 | 50.51 | $50.57 | 4100 |
| 2025-07-24 | 50.52 | $50.56 | 3100 |
| 2025-07-23 | 50.52 | $50.58 | 600 |
| 2025-07-22 | 50.52 | $50.55 | 3600 |
| 2025-07-21 | 50.52 | $50.55 | 2335 |
| 2025-07-18 | 50.52 | $50.54 | 700 |
| 2025-07-17 | 50.52 | $50.56 | 1123 |
| 2025-07-16 | 50.52 | $50.53 | 600 |
| 2025-07-15 | 50.52 | $50.54 | 1900 |
| 2025-07-14 | 50.52 | $50.50 | 643 |
| 2025-07-11 | 50.52 | $50.52 | 2700 |
| 2025-07-10 | 50.52 | $50.56 | 15700 |
| 2025-07-09 | 50.51 | $50.49 | 4200 |
| 2025-07-08 | 50.51 | $50.45 | 2511 |
| 2025-07-07 | 50.52 | $50.46 | 16900 |
| 2025-07-03 | 50.52 | $50.47 | 4400 |
| 2025-07-02 | 50.52 | $50.46 | 5600 |
| 2025-07-01 | 50.51 | $50.45 | 3545 |
| 2025-06-30 | 50.51 | $50.45 | 5600 |
| 2025-06-27 | 50.50 | $50.47 | 4038 |
| 2025-06-26 | 50.50 | $50.64 | 14202 |
| 2025-06-25 | 50.49 | $50.60 | 2800 |
| 2025-06-24 | 50.49 | $50.58 | 2800 |
| 2025-06-23 | 50.49 | $50.55 | 4300 |
| 2025-06-20 | 50.48 | $50.56 | 2110 |
| 2025-06-18 | 50.48 | $50.52 | 15500 |
| 2025-06-17 | 50.48 | $50.51 | 3900 |
| 2025-06-16 | 50.48 | $50.53 | 3500 |
| 2025-06-13 | 50.47 | $50.53 | 3649 |
| 2025-06-12 | 50.47 | $50.53 | 16403 |
| 2025-06-11 | 50.47 | $50.52 | 3700 |
| 2025-06-10 | 50.46 | $50.48 | 9915 |
| 2025-06-09 | 50.46 | $50.51 | 9031 |
| 2025-06-06 | 50.45 | $50.53 | 21312 |
| 2025-06-05 | 50.45 | $50.47 | 29931 |
| 2025-06-04 | 50.45 | $50.43 | 3049 |
| 2025-06-03 | 50.45 | $50.39 | 3400 |
| 2025-06-02 | 50.45 | $50.33 | 600 |
| 2025-05-30 | 50.45 | $50.36 | 2700 |
| 2025-05-29 | 50.45 | $50.36 | 1100 |
| 2025-05-28 | 50.45 | $50.55 | 2528 |
| 2025-05-27 | 50.44 | $50.56 | 4800 |
| 2025-05-23 | 50.44 | $50.50 | 100 |
| 2025-05-22 | 50.44 | $50.50 | 2830 |
| 2025-05-21 | 50.44 | $50.51 | 700 |
| 2025-05-20 | 50.44 | $50.48 | 735 |
| 2025-05-19 | 50.44 | $50.47 | 1925 |
| 2025-05-16 | 50.44 | $50.48 | 3417 |
| 2025-05-15 | 50.43 | $50.46 | 1400 |
| 2025-05-14 | 50.43 | $50.42 | 1603 |
| 2025-05-13 | 50.43 | $50.43 | 4700 |
| 2025-05-12 | 50.43 | $50.39 | 1200 |
| 2025-05-09 | 50.43 | $50.44 | 1800 |
| 2025-05-08 | 50.43 | $50.42 | 2918 |
| 2025-05-07 | 50.43 | $50.45 | 324 |
| 2025-05-06 | 50.43 | $50.45 | 12300 |
| 2025-05-05 | 50.43 | $50.39 | 4209 |
| 2025-05-02 | 50.43 | $50.37 | 2900 |
| 2025-05-01 | 50.44 | $50.36 | 3430 |
| 2025-04-30 | 50.44 | $50.38 | 643 |
| 2025-04-29 | 50.44 | $50.40 | 25704 |
| 2025-04-28 | 50.43 | $50.57 | 1700 |
| 2025-04-25 | 50.43 | $50.52 | 600 |
| 2025-04-24 | 50.43 | $50.44 | 12000 |
| 2025-04-23 | 50.44 | $50.47 | 1028 |
| 2025-04-22 | 50.44 | $50.51 | 1600 |
| 2025-04-21 | 50.44 | $50.49 | 929 |
| 2025-04-17 | 50.44 | $50.33 | 900 |
| 2025-04-16 | 50.45 | $50.36 | 534 |
| 2025-04-15 | 50.45 | $50.43 | 1026 |
| 2025-04-14 | 50.46 | $50.38 | 4000 |
| 2025-04-11 | 50.46 | $50.35 | 1018 |
| 2025-04-10 | 50.47 | $50.46 | 1318 |
| 2025-04-09 | 50.47 | $50.48 | 5637 |
| 2025-04-08 | 50.46 | $50.41 | 847 |
| 2025-04-07 | 50.47 | $50.41 | 5536 |
| 2025-04-04 | 50.47 | $50.53 | 2600 |
| 2025-04-03 | 50.47 | $50.44 | 2300 |
| 2025-04-02 | 50.47 | $50.40 | 700 |
| 2025-04-01 | 50.47 | $50.40 | 437 |
| 2025-03-31 | 50.47 | $50.31 | 2340 |
| 2025-03-28 | 50.47 | $50.40 | 501 |
| 2025-03-27 | 50.47 | $50.59 | 1205 |
| 2025-03-26 | 50.46 | $50.56 | 800 |
| 2025-03-25 | 50.46 | $50.54 | 120 |
| 2025-03-24 | 50.46 | $50.51 | 134 |
| 2025-03-21 | 50.47 | $50.47 | 146 |
| 2025-03-20 | 50.47 | $50.51 | 200 |
| 2025-03-19 | 50.47 | $50.50 | 135 |
| 2025-03-18 | 50.47 | $50.48 | 600 |
| 2025-03-17 | 50.47 | $50.48 | 700 |
| 2025-03-14 | 50.47 | $50.46 | 1100 |
| 2025-03-13 | 50.47 | $50.47 | 308 |
| 2025-03-12 | 50.46 | $50.37 | 146 |
| 2025-03-11 | 50.46 | $50.47 | 500 |
| 2025-03-10 | 50.46 | $50.54 | 146 |
| 2025-03-07 | 50.46 | $50.45 | 400 |
| 2025-03-06 | 50.45 | $50.43 | 200 |
| 2025-03-05 | 50.45 | $50.40 | 200 |
| 2025-03-04 | 50.45 | $50.42 | 300 |
| 2025-03-03 | 50.45 | $50.42 | 144 |
| 2025-02-28 | 50.45 | $50.42 | 200 |
| 2025-02-27 | 50.45 | $50.37 | 118 |
| 2025-02-26 | 50.45 | $50.56 | 120 |
| 2025-02-25 | 50.45 | $50.56 | 132 |
| 2025-02-24 | 50.45 | $50.57 | 238 |
| 2025-02-21 | 50.45 | $50.53 | 105 |
| 2025-02-20 | 50.44 | $50.49 | 122 |
| 2025-02-19 | 50.44 | $50.48 | 31 |
| 2025-02-18 | 50.44 | $50.46 | 58 |
| 2025-02-14 | 50.44 | $50.47 | 32 |
| 2025-02-13 | 50.44 | $50.44 | 41 |
| 2025-02-12 | 50.44 | $50.40 | 57 |
| 2025-02-11 | 50.45 | $50.41 | 52 |
| 2025-02-10 | 50.45 | $50.41 | 67 |
| 2025-02-07 | 50.44 | $50.41 | 28 |
| 2025-02-06 | 50.44 | $50.40 | 67 |
| 2025-02-05 | 50.44 | $50.41 | 31 |
| 2025-02-04 | 50.44 | $50.39 | 33 |
| 2025-02-03 | 50.44 | $50.38 | 40 |
| 2025-01-31 | 50.43 | $50.41 | 108 |
| 2025-01-30 | 50.43 | $50.36 | 64 |
| 2025-01-29 | 50.43 | $50.54 | 100 |
| 2025-01-28 | 50.43 | $50.48 | 150 |
| 2025-01-27 | 50.43 | $50.54 | 135 |
| 2025-01-24 | 50.43 | $50.52 | 43 |
| 2025-01-23 | 50.43 | $50.49 | 56 |
| 2025-01-22 | 50.43 | $50.48 | 500 |
| 2025-01-21 | 50.44 | $50.45 | 60 |
| 2025-01-17 | 50.44 | $50.47 | 106 |
| 2025-01-16 | 50.44 | $50.46 | 140 |
| 2025-01-15 | 50.44 | $50.46 | 220 |
| 2025-01-14 | 50.44 | $50.44 | 74 |
| 2025-01-13 | 50.45 | $50.40 | 202 |
| 2025-01-10 | 50.45 | $50.40 | 32 |
| 2025-01-08 | 50.45 | $50.40 | 129 |
| 2025-01-07 | 50.46 | $50.33 | 134 |
| 2025-01-06 | 50.46 | $50.38 | 200 |
| 2025-01-03 | 50.47 | $50.37 | 310 |
| 2025-01-02 | 50.47 | $50.31 | 116 |
| 2024-12-31 | 50.48 | $50.34 | 175 |
| 2024-12-30 | 50.49 | $50.35 | 600 |
| 2024-12-27 | 50.49 | $50.51 | 107 |
| 2024-12-26 | 50.48 | $50.55 | 700 |
| 2024-12-24 | 50.48 | $50.54 | 48 |
| 2024-12-23 | 50.49 | $50.52 | 2 |
| 2024-12-20 | 50.49 | $50.53 | 55 |
| 2024-12-19 | 50.49 | $50.50 | 67 |
| 2024-12-18 | 50.50 | $50.51 | 8 |
| 2024-12-17 | 50.50 | $50.51 | 52 |
| 2024-12-16 | 50.50 | $50.50 | 11 |
| 2024-12-13 | 50.50 | $50.50 | 27 |
| 2024-12-12 | 50.50 | $50.48 | 40 |
| 2024-12-11 | 50.50 | $50.43 | 31 |
| 2024-12-10 | 50.50 | $50.52 | 4 |
| 2024-12-09 | 50.50 | $50.46 | 45 |
| 2024-12-06 | 50.50 | $50.46 | 8 |
| 2024-12-05 | 50.50 | $50.50 | 26 |
| 2024-12-04 | 50.50 | $50.44 | 115 |
| 2024-12-03 | 50.50 | $50.48 | 205 |
| 2024-12-02 | 50.50 | $50.43 | 102 |
| 2024-11-29 | 50.50 | $50.42 | 128 |
| 2024-11-27 | 50.50 | $50.39 | 105 |
| 2024-11-26 | 50.50 | $50.57 | 40 |
| 2024-11-25 | 50.50 | $50.63 | 4 |
| 2024-11-22 | 50.50 | $50.57 | 16 |
| 2024-11-21 | 50.50 | $50.53 | 81 |
| 2024-11-20 | 50.50 | $50.57 | 98 |
| 2024-11-19 | 50.50 | $50.55 | 114 |
| 2024-11-18 | 50.50 | $50.52 | 117 |
| 2024-11-15 | 50.50 | $50.56 | 191 |
| 2024-11-14 | 50.51 | $50.44 | 82 |
| 2024-11-13 | 50.51 | $50.45 | 400 |
| 2024-11-12 | 50.51 | $50.46 | 194 |
| 2024-11-11 | 50.52 | $50.47 | 80 |
| 2024-11-08 | 50.52 | $50.48 | 100 |
| 2024-11-07 | 50.52 | $50.52 | 100 |
| 2024-11-06 | 50.52 | $50.43 | 126 |
| 2024-11-05 | 50.52 | $50.49 | 313 |
| 2024-11-04 | 50.52 | $50.44 | 100 |
| 2024-11-01 | 50.52 | $50.41 | 1011 |
| 2024-10-31 | 50.53 | $50.45 | 800 |
| 2024-10-30 | 50.53 | $50.39 | 100 |
| 2024-10-29 | 50.53 | $50.66 | 407 |
| 2024-10-28 | 50.52 | $50.54 | 500 |
| 2024-10-25 | 50.52 | $50.58 | 308 |
| 2024-10-24 | 50.51 | $50.62 | 342 |
| 2024-10-23 | 50.51 | $50.50 | 638 |
| 2024-10-22 | 50.51 | $50.56 | 100 |
| 2024-10-21 | 50.52 | $50.60 | 520 |
| 2024-10-18 | 50.52 | $50.61 | 107 |
| 2024-10-17 | 50.52 | $50.48 | 209 |
| 2024-10-16 | 50.52 | $50.53 | 400 |
| 2024-10-15 | 50.52 | $50.58 | 331 |
| 2024-10-14 | 50.52 | $50.45 | 200 |
| 2024-10-11 | 50.53 | $50.57 | 700 |
| 2024-10-10 | 50.53 | $50.48 | 101 |
| 2024-10-09 | 50.53 | $50.52 | 800 |
| 2024-10-08 | 50.52 | $50.47 | 314 |
| 2024-10-07 | 50.52 | $50.40 | 300 |
| 2024-10-04 | 50.53 | $50.51 | 25600 |
| 2024-10-03 | 50.52 | $50.51 | 100 |
| 2024-10-02 | 50.52 | $50.42 | 100 |
| 2024-10-01 | 50.52 | $50.47 | 100 |
| 2024-09-30 | 50.52 | $50.45 | 21 |
| 2024-09-27 | 50.51 | $50.46 | 605 |
| 2024-09-26 | 50.51 | $50.61 | 100 |
| 2024-09-25 | 50.51 | $50.61 | 100 |
| 2024-09-24 | 50.51 | $50.61 | 100 |
| 2024-09-23 | 50.50 | $50.60 | 100 |
| 2024-09-20 | 50.50 | $50.59 | 100 |
| 2024-09-19 | 50.50 | $50.61 | 100 |
| 2024-09-18 | 50.50 | $50.54 | 100 |
| 2024-09-17 | 50.49 | $50.58 | 100 |
| 2024-09-16 | 50.49 | $50.53 | 145 |
| 2024-09-13 | 50.49 | $50.57 | 100 |
| 2024-09-12 | 50.48 | $50.48 | 100 |
| 2024-09-11 | 50.48 | $50.47 | 100 |
| 2024-09-10 | 50.47 | $50.42 | 100 |
| 2024-09-09 | 50.47 | $50.46 | 102 |
| 2024-09-06 | 50.47 | $50.50 | 121 |
| 2024-09-05 | 50.47 | $50.47 | 100 |
| 2024-09-04 | 50.46 | $50.36 | 100 |
| 2024-09-03 | 50.46 | $50.44 | 100 |
| 2024-08-30 | 50.46 | $50.35 | 100 |
| 2024-08-29 | 50.46 | $50.39 | 100 |
| 2024-08-28 | 50.46 | $50.60 | 3300 |
| 2024-08-27 | 50.44 | $50.54 | 100 |
| 2024-08-26 | 50.43 | $50.53 | 100 |
| 2024-08-23 | 50.43 | $50.58 | 230 |
| 2024-08-22 | 50.42 | $50.55 | 1313 |
| 2024-08-21 | 50.41 | $50.54 | 100 |
| 2024-08-20 | 50.41 | $50.47 | 1000 |
| 2024-08-19 | 50.40 | $50.50 | 205 |
| 2024-08-16 | 50.40 | $50.50 | 100 |
| 2024-08-15 | 50.39 | $50.36 | 603 |
| 2024-08-14 | 50.39 | $50.48 | 100 |
| 2024-08-13 | 50.39 | $50.42 | 209 |
| 2024-08-12 | 50.39 | $50.40 | 203 |
| 2024-08-09 | 50.39 | $50.44 | 148 |
| 2024-08-08 | 50.38 | $50.42 | 3104 |
| 2024-08-07 | 50.37 | $50.36 | 1016 |
| 2024-08-06 | 50.37 | $50.27 | 3602 |
| 2024-08-05 | 50.37 | $50.46 | 3038 |
| 2024-08-02 | 50.36 | $50.34 | 226 |
| 2024-08-01 | 50.36 | $50.37 | 1600 |
| 2024-07-31 | 50.36 | $50.29 | 213 |
| 2024-07-30 | 50.35 | $50.26 | 133 |
| 2024-07-29 | 50.35 | $50.51 | 122 |
| 2024-07-26 | 50.33 | $50.46 | 4449 |
| 2024-07-25 | 50.32 | $50.43 | 2236 |
| 2024-07-24 | 50.31 | $50.47 | 300 |
| 2024-07-23 | 50.31 | $50.35 | 200 |
| 2024-07-22 | 50.31 | $50.39 | 204 |
| 2024-07-19 | 50.31 | $50.38 | 123 |
| 2024-07-18 | 50.31 | $50.37 | 100 |
| 2024-07-17 | 50.30 | $50.37 | 100 |
| 2024-07-16 | 50.30 | $50.37 | 100 |
| 2024-07-15 | 50.29 | $50.40 | 100 |
| 2024-07-12 | 50.29 | $50.30 | 403 |
| 2024-07-11 | 50.29 | $50.32 | 900 |
| 2024-07-10 | 50.28 | $50.34 | 102 |
| 2024-07-09 | 50.28 | $50.27 | 100 |
| 2024-07-08 | 50.28 | $50.27 | 200 |
| 2024-07-05 | 50.28 | $50.27 | 100 |
| 2024-07-03 | 50.28 | $50.28 | 401 |
| 2024-07-02 | 50.27 | $50.26 | 504 |
| 2024-07-01 | 50.27 | $50.17 | 2300 |
| 2024-06-28 | 50.27 | $50.17 | 100 |
| 2024-06-27 | 50.27 | $50.19 | 100 |
| 2024-06-26 | 50.28 | $50.35 | 4620 |
| 2024-06-25 | 50.28 | $50.35 | 100 |
| 2024-06-24 | 50.28 | $50.35 | 100 |
| 2024-06-21 | 50.27 | $50.38 | 200 |
| 2024-06-20 | 50.27 | $50.32 | 100 |
| 2024-06-18 | 50.27 | $50.32 | 100 |
| 2024-06-17 | 50.27 | $50.29 | 100 |
| 2024-06-14 | 50.27 | $50.29 | 100 |
| 2024-06-13 | 50.27 | $50.29 | 100 |
| 2024-06-12 | 50.27 | $50.32 | 100 |
| 2024-06-11 | 50.27 | $50.21 | 900 |
| 2024-06-10 | 50.27 | $50.29 | 100 |
| 2024-06-07 | 50.27 | $50.21 | 100 |
| 2024-06-06 | 50.27 | $50.23 | 100 |
| 2024-06-05 | 50.27 | $50.23 | 100 |
| 2024-06-04 | 50.27 | $50.22 | 100 |
| 2024-06-03 | 50.27 | $50.21 | 100 |
| 2024-05-31 | 50.27 | $50.17 | 100 |
| 2024-05-30 | 50.27 | $50.16 | 509 |
| 2024-05-29 | 50.27 | $50.35 | 100 |
| 2024-05-28 | 50.25 | $50.34 | 100 |
| 2024-05-24 | 50.24 | $50.33 | 100 |
| 2024-05-23 | 50.23 | $50.32 | 100 |
| 2024-05-22 | 50.23 | $50.31 | 100 |
| 2024-05-21 | 50.22 | $50.32 | 100 |
| 2024-05-20 | 50.22 | $50.31 | 113 |
| 2024-05-17 | 50.21 | $50.29 | 131 |
| 2024-05-16 | 50.20 | $50.28 | 100 |
| 2024-05-15 | 50.20 | $50.29 | 100 |
| 2024-05-14 | 50.19 | $50.27 | 100 |
| 2024-05-13 | 50.18 | $50.25 | 100 |
| 2024-05-10 | 50.18 | $50.23 | 100 |
| 2024-05-09 | 50.17 | $50.23 | 200 |
| 2024-05-08 | 50.17 | $50.25 | 3100 |
| 2024-05-07 | 50.16 | $50.22 | 100 |
| 2024-05-06 | 50.15 | $50.21 | 100 |
| 2024-05-03 | 50.15 | $50.20 | 100 |
| 2024-05-02 | 50.14 | $50.17 | 100 |
| 2024-05-01 | 50.14 | $50.15 | 400 |
| 2024-04-30 | 50.14 | $50.12 | 124 |
| 2024-04-29 | 50.14 | $50.13 | 100 |
| 2024-04-26 | 50.14 | $50.12 | 100 |
| 2024-04-25 | 50.13 | $50.20 | 100 |
| 2024-04-24 | 50.13 | $50.20 | 100 |
| 2024-04-23 | 50.13 | $50.20 | 100 |
| 2024-04-22 | 50.13 | $50.18 | 508 |
| 2024-04-19 | 50.13 | $50.16 | 100 |
| 2024-04-18 | 50.14 | $50.14 | 100 |
| 2024-04-17 | 50.14 | $50.15 | 3800 |
| 2024-04-16 | 50.14 | $50.13 | 100 |
| 2024-04-15 | 50.14 | $50.13 | 100 |
| 2024-04-12 | 50.15 | $50.13 | 100 |
| 2024-04-11 | 50.15 | $50.11 | 3.7M |
| 2024-04-10 | 50.15 | $50.10 | 100 |
| 2024-04-09 | 50.16 | $50.13 | 100 |
| 2024-04-08 | 50.16 | $50.11 | 104 |
| 2024-04-05 | 50.16 | $50.10 | 600 |
| 2024-04-04 | 50.16 | $50.11 | 100 |
| 2024-04-03 | 50.16 | $50.09 | 100 |
| 2024-04-02 | 50.16 | $50.13 | 100 |
| 2024-04-01 | 50.16 | $50.12 | 106 |
| 2024-03-28 | 50.16 | $50.07 | 3700 |
| 2024-03-27 | 50.16 | $50.02 | 100 |
| 2024-03-26 | 50.16 | $50.21 | 4312 |
| 2024-03-25 | 50.15 | $50.25 | 100 |
| 2024-03-22 | 50.14 | $50.24 | 100 |
| 2024-03-21 | 50.13 | $50.23 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
50.34
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.12
Average
50.44
Maximum
50.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.34 | $50.42 | 1282 |
| 2026-07-23 | 50.33 | $50.33 | 3000 |
| 2026-07-22 | 50.33 | $50.34 | 7274 |
| 2026-07-21 | 50.33 | $50.36 | 9536 |
| 2026-07-20 | 50.33 | $50.35 | 6873 |
| 2026-07-17 | 50.33 | $50.36 | 4700 |
| 2026-07-16 | 50.32 | $50.37 | 2312 |
| 2026-07-15 | 50.32 | $50.35 | 4600 |
| 2026-07-14 | 50.31 | $50.32 | 14500 |
| 2026-07-13 | 50.31 | $50.26 | 2600 |
| 2026-07-10 | 50.32 | $50.32 | 1704 |
| 2026-07-09 | 50.32 | $50.33 | 6131 |
| 2026-07-08 | 50.32 | $50.29 | 9378 |
| 2026-07-07 | 50.32 | $50.28 | 2244 |
| 2026-07-06 | 50.32 | $50.30 | 5100 |
| 2026-07-02 | 50.33 | $50.28 | 5300 |
| 2026-07-01 | 50.33 | $50.25 | 12100 |
| 2026-06-30 | 50.34 | $50.24 | 12242 |
| 2026-06-29 | 50.35 | $50.24 | 2008 |
| 2026-06-26 | 50.36 | $50.43 | 800 |
| 2026-06-25 | 50.35 | $50.40 | 800 |
| 2026-06-24 | 50.35 | $50.40 | 9400 |
| 2026-06-23 | 50.34 | $50.37 | 4611 |
| 2026-06-22 | 50.34 | $50.35 | 1200 |
| 2026-06-18 | 50.34 | $50.37 | 1246 |
| 2026-06-17 | 50.34 | $50.34 | 1225 |
| 2026-06-16 | 50.33 | $50.38 | 3227 |
| 2026-06-15 | 50.33 | $50.37 | 5616 |
| 2026-06-12 | 50.33 | $50.34 | 1800 |
| 2026-06-11 | 50.32 | $50.39 | 4105 |
| 2026-06-10 | 50.32 | $50.29 | 14256 |
| 2026-06-09 | 50.32 | $50.31 | 5600 |
| 2026-06-08 | 50.32 | $50.32 | 13400 |
| 2026-06-05 | 50.32 | $50.28 | 3600 |
| 2026-06-04 | 50.33 | $50.27 | 8800 |
| 2026-06-03 | 50.33 | $50.23 | 6621 |
| 2026-06-02 | 50.34 | $50.29 | 721 |
| 2026-06-01 | 50.35 | $50.29 | 12100 |
| 2026-05-29 | 50.35 | $50.29 | 5908 |
| 2026-05-28 | 50.36 | $50.27 | 9506 |
| 2026-05-27 | 50.37 | $50.41 | 8009 |
| 2026-05-26 | 50.37 | $50.43 | 10300 |
| 2026-05-22 | 50.36 | $50.36 | 11812 |
| 2026-05-21 | 50.36 | $50.38 | 5420 |
| 2026-05-20 | 50.36 | $50.42 | 3700 |
| 2026-05-19 | 50.35 | $50.35 | 12800 |
| 2026-05-18 | 50.35 | $50.36 | 4829 |
| 2026-05-15 | 50.35 | $50.33 | 6839 |
| 2026-05-14 | 50.35 | $50.34 | 5300 |
| 2026-05-13 | 50.35 | $50.36 | 3128 |
| 2026-05-12 | 50.35 | $50.30 | 3400 |
| 2026-05-11 | 50.36 | $50.34 | 28606 |
| 2026-05-08 | 50.36 | $50.35 | 5500 |
| 2026-05-07 | 50.36 | $50.33 | 1964 |
| 2026-05-06 | 50.36 | $50.33 | 11027 |
| 2026-05-05 | 50.37 | $50.27 | 6719 |
| 2026-05-04 | 50.38 | $50.29 | 9703 |
| 2026-05-01 | 50.39 | $50.32 | 18941 |
| 2026-04-30 | 50.39 | $50.33 | 3500 |
| 2026-04-29 | 50.40 | $50.27 | 231 |
| 2026-04-28 | 50.41 | $50.45 | 7100 |
| 2026-04-27 | 50.41 | $50.46 | 2500 |
| 2026-04-24 | 50.40 | $50.45 | 2141 |
| 2026-04-23 | 50.40 | $50.44 | 2700 |
| 2026-04-22 | 50.39 | $50.43 | 15588 |
| 2026-04-21 | 50.39 | $50.42 | 4511 |
| 2026-04-20 | 50.39 | $50.43 | 3958 |
| 2026-04-17 | 50.38 | $50.44 | 3200 |
| 2026-04-16 | 50.38 | $50.40 | 6300 |
| 2026-04-15 | 50.37 | $50.39 | 5844 |
| 2026-04-14 | 50.37 | $50.39 | 3901 |
| 2026-04-13 | 50.37 | $50.39 | 5602 |
| 2026-04-10 | 50.37 | $50.38 | 2800 |
| 2026-04-09 | 50.37 | $50.38 | 1535 |
| 2026-04-08 | 50.37 | $50.35 | 16427 |
| 2026-04-07 | 50.37 | $50.34 | 10625 |
| 2026-04-06 | 50.37 | $50.29 | 3725 |
| 2026-04-02 | 50.38 | $50.32 | 7200 |
| 2026-04-01 | 50.39 | $50.33 | 9034 |
| 2026-03-31 | 50.39 | $50.32 | 1841 |
| 2026-03-30 | 50.40 | $50.29 | 14700 |
| 2026-03-27 | 50.41 | $50.41 | 10342 |
| 2026-03-26 | 50.41 | $50.42 | 11821 |
| 2026-03-25 | 50.41 | $50.45 | 14708 |
| 2026-03-24 | 50.40 | $50.37 | 9723 |
| 2026-03-23 | 50.41 | $50.39 | 5400 |
| 2026-03-20 | 50.41 | $50.35 | 3772 |
| 2026-03-19 | 50.42 | $50.37 | 3300 |
| 2026-03-18 | 50.42 | $50.39 | 1500 |
| 2026-03-17 | 50.42 | $50.41 | 4600 |
| 2026-03-16 | 50.43 | $50.41 | 2443 |
| 2026-03-13 | 50.43 | $50.39 | 1815 |
| 2026-03-12 | 50.43 | $50.37 | 900 |
| 2026-03-11 | 50.44 | $50.39 | 8700 |
| 2026-03-10 | 50.44 | $50.42 | 2435 |
| 2026-03-09 | 50.44 | $50.37 | 4835 |
| 2026-03-06 | 50.45 | $50.38 | 833 |
| 2026-03-05 | 50.46 | $50.40 | 6137 |
| 2026-03-04 | 50.47 | $50.39 | 8200 |
| 2026-03-03 | 50.47 | $50.38 | 2000 |
| 2026-03-02 | 50.48 | $50.40 | 4300 |
| 2026-02-27 | 50.49 | $50.43 | 7616 |
| 2026-02-26 | 50.50 | $50.40 | 12400 |
| 2026-02-25 | 50.51 | $50.55 | 3501 |
| 2026-02-24 | 50.51 | $50.55 | 2139 |
| 2026-02-23 | 50.50 | $50.55 | 10537 |
| 2026-02-20 | 50.50 | $50.54 | 13100 |
| 2026-02-19 | 50.49 | $50.56 | 9902 |
| 2026-02-18 | 50.48 | $50.52 | 18343 |
| 2026-02-17 | 50.48 | $50.52 | 800 |
| 2026-02-13 | 50.48 | $50.52 | 2417 |
| 2026-02-12 | 50.47 | $50.48 | 5300 |
| 2026-02-11 | 50.47 | $50.48 | 11100 |
| 2026-02-10 | 50.47 | $50.49 | 10721 |
| 2026-02-09 | 50.47 | $50.49 | 140700 |
| 2026-02-06 | 50.47 | $50.47 | 5507 |
| 2026-02-05 | 50.47 | $50.47 | 9442 |
| 2026-02-04 | 50.46 | $50.44 | 2618 |
| 2026-02-03 | 50.47 | $50.45 | 11402 |
| 2026-02-02 | 50.47 | $50.41 | 3307 |
| 2026-01-30 | 50.48 | $50.41 | 5018 |
| 2026-01-29 | 50.48 | $50.39 | 1547 |
| 2026-01-28 | 50.49 | $50.52 | 921 |
| 2026-01-27 | 50.49 | $50.52 | 7506 |
| 2026-01-26 | 50.49 | $50.54 | 14800 |
| 2026-01-23 | 50.48 | $50.53 | 4548 |
| 2026-01-22 | 50.47 | $50.48 | 11900 |
| 2026-01-21 | 50.47 | $50.49 | 3435 |
| 2026-01-20 | 50.47 | $50.47 | 7115 |
| 2026-01-16 | 50.47 | $50.47 | 2700 |
| 2026-01-15 | 50.47 | $50.45 | 3545 |
| 2026-01-14 | 50.48 | $50.46 | 3500 |
| 2026-01-13 | 50.48 | $50.45 | 3500 |
| 2026-01-12 | 50.48 | $50.46 | 8200 |
| 2026-01-09 | 50.48 | $50.45 | 12900 |
| 2026-01-08 | 50.49 | $50.44 | 4100 |
| 2026-01-07 | 50.49 | $50.41 | 2523 |
| 2026-01-06 | 50.50 | $50.41 | 8600 |
| 2026-01-05 | 50.51 | $50.43 | 3900 |
| 2026-01-02 | 50.52 | $50.43 | 18900 |
| 2025-12-31 | 50.53 | $50.39 | 2527 |
| 2025-12-30 | 50.54 | $50.37 | 16338 |
| 2025-12-29 | 50.56 | $50.62 | 3132 |
| 2025-12-26 | 50.55 | $50.57 | 2400 |
| 2025-12-24 | 50.55 | $50.55 | 6600 |
| 2025-12-23 | 50.55 | $50.58 | 5700 |
| 2025-12-22 | 50.55 | $50.59 | 5700 |
| 2025-12-19 | 50.54 | $50.52 | 8300 |
| 2025-12-18 | 50.54 | $50.57 | 2821 |
| 2025-12-17 | 50.54 | $50.55 | 4503 |
| 2025-12-16 | 50.54 | $50.53 | 6100 |
| 2025-12-15 | 50.54 | $50.52 | 7100 |
| 2025-12-12 | 50.54 | $50.54 | 4100 |
| 2025-12-11 | 50.54 | $50.51 | 3507 |
| 2025-12-10 | 50.55 | $50.51 | 3700 |
| 2025-12-09 | 50.55 | $50.49 | 2518 |
| 2025-12-08 | 50.56 | $50.46 | 8200 |
| 2025-12-05 | 50.57 | $50.45 | 8900 |
| 2025-12-04 | 50.58 | $50.51 | 4349 |
| 2025-12-03 | 50.59 | $50.56 | 7930 |
| 2025-12-02 | 50.59 | $50.50 | 2200 |
| 2025-12-01 | 50.60 | $50.50 | 3817 |
| 2025-11-28 | 50.61 | $50.51 | 2500 |
| 2025-11-26 | 50.62 | $50.55 | 28028 |
| 2025-11-25 | 50.63 | $50.70 | 6400 |
| 2025-11-24 | 50.62 | $50.65 | 11200 |
| 2025-11-21 | 50.61 | $50.66 | 14300 |
| 2025-11-20 | 50.61 | $50.63 | 18536 |
| 2025-11-19 | 50.61 | $50.67 | 14700 |
| 2025-11-18 | 50.60 | $50.61 | 5347 |
| 2025-11-17 | 50.60 | $50.67 | 4349 |
| 2025-11-14 | 50.59 | $50.59 | 1848 |
| 2025-11-13 | 50.59 | $50.62 | 2500 |
| 2025-11-12 | 50.59 | $50.57 | 600 |
| 2025-11-11 | 50.59 | $50.57 | 848 |
| 2025-11-10 | 50.60 | $50.59 | 16223 |
| 2025-11-07 | 50.60 | $50.58 | 2400 |
| 2025-11-06 | 50.60 | $50.53 | 1100 |
| 2025-11-05 | 50.60 | $50.56 | 1600 |
| 2025-11-04 | 50.61 | $50.54 | 5900 |
| 2025-11-03 | 50.62 | $50.50 | 9100 |
| 2025-10-31 | 50.63 | $50.53 | 4700 |
| 2025-10-30 | 50.64 | $50.49 | 5400 |
| 2025-10-29 | 50.66 | $50.65 | 5700 |
| 2025-10-28 | 50.66 | $50.73 | 4300 |
| 2025-10-27 | 50.65 | $50.69 | 5501 |
| 2025-10-24 | 50.64 | $50.67 | 4300 |
| 2025-10-23 | 50.64 | $50.68 | 12800 |
| 2025-10-22 | 50.64 | $50.68 | 2500 |
| 2025-10-21 | 50.63 | $50.63 | 4961 |
| 2025-10-20 | 50.63 | $50.68 | 2400 |
| 2025-10-17 | 50.63 | $50.69 | 14379 |
| 2025-10-16 | 50.62 | $50.63 | 6246 |
| 2025-10-15 | 50.62 | $50.59 | 1004 |
| 2025-10-14 | 50.62 | $50.68 | 2568 |
| 2025-10-13 | 50.62 | $50.63 | 2400 |
| 2025-10-10 | 50.62 | $50.66 | 8600 |
| 2025-10-09 | 50.61 | $50.60 | 4000 |
| 2025-10-08 | 50.61 | $50.62 | 6300 |
| 2025-10-07 | 50.61 | $50.61 | 3500 |
| 2025-10-06 | 50.61 | $50.59 | 4722 |
| 2025-10-03 | 50.62 | $50.60 | 5347 |
| 2025-10-02 | 50.62 | $50.60 | 2934 |
| 2025-10-01 | 50.62 | $50.56 | 6400 |
| 2025-09-30 | 50.62 | $50.54 | 8100 |
| 2025-09-29 | 50.63 | $50.53 | 3536 |
| 2025-09-26 | 50.64 | $50.72 | 15442 |
| 2025-09-25 | 50.64 | $50.69 | 3200 |
| 2025-09-24 | 50.63 | $50.67 | 3333 |
| 2025-09-23 | 50.63 | $50.70 | 1308 |
| 2025-09-22 | 50.62 | $50.67 | 3900 |
| 2025-09-19 | 50.61 | $50.67 | 5930 |
| 2025-09-18 | 50.61 | $50.65 | 4700 |
| 2025-09-17 | 50.60 | $50.66 | 7000 |
| 2025-09-16 | 50.60 | $50.66 | 3400 |
| 2025-09-15 | 50.59 | $50.63 | 1908 |
| 2025-09-12 | 50.59 | $50.61 | 2300 |
| 2025-09-11 | 50.58 | $50.60 | 2349 |
| 2025-09-10 | 50.58 | $50.63 | 2615 |
| 2025-09-09 | 50.58 | $50.60 | 5700 |
| 2025-09-08 | 50.58 | $50.63 | 5500 |
| 2025-09-05 | 50.57 | $50.60 | 2119 |
| 2025-09-04 | 50.57 | $50.55 | 1200 |
| 2025-09-03 | 50.57 | $50.55 | 900 |
| 2025-09-02 | 50.57 | $50.51 | 2603 |
| 2025-08-29 | 50.58 | $50.50 | 1125 |
| 2025-08-28 | 50.58 | $50.50 | 2400 |
| 2025-08-27 | 50.59 | $50.66 | 500 |
| 2025-08-26 | 50.59 | $50.65 | 3200 |
| 2025-08-25 | 50.58 | $50.63 | 1343 |
| 2025-08-22 | 50.58 | $50.63 | 2523 |
| 2025-08-21 | 50.57 | $50.62 | 5407 |
| 2025-08-20 | 50.56 | $50.60 | 2533 |
| 2025-08-19 | 50.56 | $50.59 | 845 |
| 2025-08-18 | 50.56 | $50.57 | 2200 |
| 2025-08-15 | 50.56 | $50.58 | 804 |
| 2025-08-14 | 50.55 | $50.57 | 500 |
| 2025-08-13 | 50.55 | $50.58 | 1000 |
| 2025-08-12 | 50.55 | $50.59 | 1611 |
| 2025-08-11 | 50.54 | $50.58 | 3843 |
| 2025-08-08 | 50.54 | $50.56 | 2900 |
| 2025-08-07 | 50.54 | $50.55 | 3700 |
| 2025-08-06 | 50.54 | $50.57 | 4948 |
| 2025-08-05 | 50.53 | $50.53 | 1845 |
| 2025-08-04 | 50.53 | $50.53 | 5835 |
| 2025-08-01 | 50.53 | $50.53 | 548 |
| 2025-07-31 | 50.53 | $50.46 | 700 |
| 2025-07-30 | 50.54 | $50.46 | 1818 |
| 2025-07-29 | 50.55 | $50.62 | 500 |
| 2025-07-28 | 50.54 | $50.63 | 2335 |
| 2025-07-25 | 50.53 | $50.57 | 4100 |
| 2025-07-24 | 50.53 | $50.56 | 3100 |
| 2025-07-23 | 50.53 | $50.58 | 600 |
| 2025-07-22 | 50.52 | $50.55 | 3600 |
| 2025-07-21 | 50.52 | $50.55 | 2335 |
| 2025-07-18 | 50.51 | $50.54 | 700 |
| 2025-07-17 | 50.51 | $50.56 | 1123 |
| 2025-07-16 | 50.51 | $50.53 | 600 |
| 2025-07-15 | 50.50 | $50.54 | 1900 |
| 2025-07-14 | 50.50 | $50.50 | 643 |
| 2025-07-11 | 50.50 | $50.52 | 2700 |
| 2025-07-10 | 50.50 | $50.56 | 15700 |
| 2025-07-09 | 50.49 | $50.49 | 4200 |
| 2025-07-08 | 50.49 | $50.45 | 2511 |
| 2025-07-07 | 50.50 | $50.46 | 16900 |
| 2025-07-03 | 50.50 | $50.47 | 4400 |
| 2025-07-02 | 50.50 | $50.46 | 5600 |
| 2025-07-01 | 50.51 | $50.45 | 3545 |
| 2025-06-30 | 50.52 | $50.45 | 5600 |
| 2025-06-27 | 50.52 | $50.47 | 4038 |
| 2025-06-26 | 50.53 | $50.64 | 14202 |
| 2025-06-25 | 50.52 | $50.60 | 2800 |
| 2025-06-24 | 50.51 | $50.58 | 2800 |
| 2025-06-23 | 50.50 | $50.55 | 4300 |
| 2025-06-20 | 50.49 | $50.56 | 2110 |
| 2025-06-18 | 50.49 | $50.52 | 15500 |
| 2025-06-17 | 50.48 | $50.51 | 3900 |
| 2025-06-16 | 50.48 | $50.53 | 3500 |
| 2025-06-13 | 50.48 | $50.53 | 3649 |
| 2025-06-12 | 50.47 | $50.53 | 16403 |
| 2025-06-11 | 50.46 | $50.52 | 3700 |
| 2025-06-10 | 50.46 | $50.48 | 9915 |
| 2025-06-09 | 50.45 | $50.51 | 9031 |
| 2025-06-06 | 50.45 | $50.53 | 21312 |
| 2025-06-05 | 50.44 | $50.47 | 29931 |
| 2025-06-04 | 50.44 | $50.43 | 3049 |
| 2025-06-03 | 50.44 | $50.39 | 3400 |
| 2025-06-02 | 50.44 | $50.33 | 600 |
| 2025-05-30 | 50.45 | $50.36 | 2700 |
| 2025-05-29 | 50.46 | $50.36 | 1100 |
| 2025-05-28 | 50.48 | $50.55 | 2528 |
| 2025-05-27 | 50.47 | $50.56 | 4800 |
| 2025-05-23 | 50.46 | $50.50 | 100 |
| 2025-05-22 | 50.45 | $50.50 | 2830 |
| 2025-05-21 | 50.45 | $50.51 | 700 |
| 2025-05-20 | 50.44 | $50.48 | 735 |
| 2025-05-19 | 50.44 | $50.47 | 1925 |
| 2025-05-16 | 50.43 | $50.48 | 3417 |
| 2025-05-15 | 50.43 | $50.46 | 1400 |
| 2025-05-14 | 50.43 | $50.42 | 1603 |
| 2025-05-13 | 50.43 | $50.43 | 4700 |
| 2025-05-12 | 50.43 | $50.39 | 1200 |
| 2025-05-09 | 50.43 | $50.44 | 1800 |
| 2025-05-08 | 50.43 | $50.42 | 2918 |
| 2025-05-07 | 50.43 | $50.45 | 324 |
| 2025-05-06 | 50.43 | $50.45 | 12300 |
| 2025-05-05 | 50.43 | $50.39 | 4209 |
| 2025-05-02 | 50.43 | $50.37 | 2900 |
| 2025-05-01 | 50.44 | $50.36 | 3430 |
| 2025-04-30 | 50.45 | $50.38 | 643 |
| 2025-04-29 | 50.45 | $50.40 | 25704 |
| 2025-04-28 | 50.46 | $50.57 | 1700 |
| 2025-04-25 | 50.45 | $50.52 | 600 |
| 2025-04-24 | 50.44 | $50.44 | 12000 |
| 2025-04-23 | 50.44 | $50.47 | 1028 |
| 2025-04-22 | 50.44 | $50.51 | 1600 |
| 2025-04-21 | 50.43 | $50.49 | 929 |
| 2025-04-17 | 50.42 | $50.33 | 900 |
| 2025-04-16 | 50.43 | $50.36 | 534 |
| 2025-04-15 | 50.44 | $50.43 | 1026 |
| 2025-04-14 | 50.44 | $50.38 | 4000 |
| 2025-04-11 | 50.45 | $50.35 | 1018 |
| 2025-04-10 | 50.46 | $50.46 | 1318 |
| 2025-04-09 | 50.46 | $50.48 | 5637 |
| 2025-04-08 | 50.45 | $50.41 | 847 |
| 2025-04-07 | 50.46 | $50.41 | 5536 |
| 2025-04-04 | 50.46 | $50.53 | 2600 |
| 2025-04-03 | 50.46 | $50.44 | 2300 |
| 2025-04-02 | 50.46 | $50.40 | 700 |
| 2025-04-01 | 50.46 | $50.40 | 437 |
| 2025-03-31 | 50.47 | $50.31 | 2340 |
| 2025-03-28 | 50.49 | $50.40 | 501 |
| 2025-03-27 | 50.50 | $50.59 | 1205 |
| 2025-03-26 | 50.49 | $50.56 | 800 |
| 2025-03-25 | 50.48 | $50.54 | 120 |
| 2025-03-24 | 50.47 | $50.51 | 134 |
| 2025-03-21 | 50.47 | $50.47 | 146 |
| 2025-03-20 | 50.47 | $50.51 | 200 |
| 2025-03-19 | 50.46 | $50.50 | 135 |
| 2025-03-18 | 50.46 | $50.48 | 600 |
| 2025-03-17 | 50.46 | $50.48 | 700 |
| 2025-03-14 | 50.45 | $50.46 | 1100 |
| 2025-03-13 | 50.45 | $50.47 | 308 |
| 2025-03-12 | 50.45 | $50.37 | 146 |
| 2025-03-11 | 50.46 | $50.47 | 500 |
| 2025-03-10 | 50.46 | $50.54 | 146 |
| 2025-03-07 | 50.45 | $50.45 | 400 |
| 2025-03-06 | 50.45 | $50.43 | 200 |
| 2025-03-05 | 50.45 | $50.40 | 200 |
| 2025-03-04 | 50.46 | $50.42 | 300 |
| 2025-03-03 | 50.46 | $50.42 | 144 |
| 2025-02-28 | 50.47 | $50.42 | 200 |
| 2025-02-27 | 50.47 | $50.37 | 118 |
| 2025-02-26 | 50.48 | $50.56 | 120 |
| 2025-02-25 | 50.47 | $50.56 | 132 |
| 2025-02-24 | 50.46 | $50.57 | 238 |
| 2025-02-21 | 50.45 | $50.53 | 105 |
| 2025-02-20 | 50.44 | $50.49 | 122 |
| 2025-02-19 | 50.44 | $50.48 | 31 |
| 2025-02-18 | 50.43 | $50.46 | 58 |
| 2025-02-14 | 50.43 | $50.47 | 32 |
| 2025-02-13 | 50.43 | $50.44 | 41 |
| 2025-02-12 | 50.43 | $50.40 | 57 |
| 2025-02-11 | 50.43 | $50.41 | 52 |
| 2025-02-10 | 50.43 | $50.41 | 67 |
| 2025-02-07 | 50.43 | $50.41 | 28 |
| 2025-02-06 | 50.44 | $50.40 | 67 |
| 2025-02-05 | 50.44 | $50.41 | 31 |
| 2025-02-04 | 50.44 | $50.39 | 33 |
| 2025-02-03 | 50.45 | $50.38 | 40 |
| 2025-01-31 | 50.46 | $50.41 | 108 |
| 2025-01-30 | 50.46 | $50.36 | 64 |
| 2025-01-29 | 50.47 | $50.54 | 100 |
| 2025-01-28 | 50.46 | $50.48 | 150 |
| 2025-01-27 | 50.46 | $50.54 | 135 |
| 2025-01-24 | 50.45 | $50.52 | 43 |
| 2025-01-23 | 50.45 | $50.49 | 56 |
| 2025-01-22 | 50.44 | $50.48 | 500 |
| 2025-01-21 | 50.44 | $50.45 | 60 |
| 2025-01-17 | 50.44 | $50.47 | 106 |
| 2025-01-16 | 50.43 | $50.46 | 140 |
| 2025-01-15 | 50.43 | $50.46 | 220 |
| 2025-01-14 | 50.43 | $50.44 | 74 |
| 2025-01-13 | 50.43 | $50.40 | 202 |
| 2025-01-10 | 50.43 | $50.40 | 32 |
| 2025-01-08 | 50.43 | $50.40 | 129 |
| 2025-01-07 | 50.43 | $50.33 | 134 |
| 2025-01-06 | 50.45 | $50.38 | 200 |
| 2025-01-03 | 50.45 | $50.37 | 310 |
| 2025-01-02 | 50.46 | $50.31 | 116 |
| 2024-12-31 | 50.48 | $50.34 | 175 |
| 2024-12-30 | 50.49 | $50.35 | 600 |
| 2024-12-27 | 50.51 | $50.51 | 107 |
| 2024-12-26 | 50.51 | $50.55 | 700 |
| 2024-12-24 | 50.50 | $50.54 | 48 |
| 2024-12-23 | 50.50 | $50.52 | 2 |
| 2024-12-20 | 50.50 | $50.53 | 55 |
| 2024-12-19 | 50.49 | $50.50 | 67 |
| 2024-12-18 | 50.49 | $50.51 | 8 |
| 2024-12-17 | 50.49 | $50.51 | 52 |
| 2024-12-16 | 50.49 | $50.50 | 11 |
| 2024-12-13 | 50.49 | $50.50 | 27 |
| 2024-12-12 | 50.48 | $50.48 | 40 |
| 2024-12-11 | 50.48 | $50.43 | 31 |
| 2024-12-10 | 50.49 | $50.52 | 4 |
| 2024-12-09 | 50.49 | $50.46 | 45 |
| 2024-12-06 | 50.49 | $50.46 | 8 |
| 2024-12-05 | 50.49 | $50.50 | 26 |
| 2024-12-04 | 50.49 | $50.44 | 115 |
| 2024-12-03 | 50.50 | $50.48 | 205 |
| 2024-12-02 | 50.50 | $50.43 | 102 |
| 2024-11-29 | 50.51 | $50.42 | 128 |
| 2024-11-27 | 50.52 | $50.39 | 105 |
| 2024-11-26 | 50.53 | $50.57 | 40 |
| 2024-11-25 | 50.53 | $50.63 | 4 |
| 2024-11-22 | 50.51 | $50.57 | 16 |
| 2024-11-21 | 50.51 | $50.53 | 81 |
| 2024-11-20 | 50.51 | $50.57 | 98 |
| 2024-11-19 | 50.50 | $50.55 | 114 |
| 2024-11-18 | 50.49 | $50.52 | 117 |
| 2024-11-15 | 50.49 | $50.56 | 191 |
| 2024-11-14 | 50.48 | $50.44 | 82 |
| 2024-11-13 | 50.49 | $50.45 | 400 |
| 2024-11-12 | 50.49 | $50.46 | 194 |
| 2024-11-11 | 50.50 | $50.47 | 80 |
| 2024-11-08 | 50.50 | $50.48 | 100 |
| 2024-11-07 | 50.50 | $50.52 | 100 |
| 2024-11-06 | 50.50 | $50.43 | 126 |
| 2024-11-05 | 50.51 | $50.49 | 313 |
| 2024-11-04 | 50.51 | $50.44 | 100 |
| 2024-11-01 | 50.52 | $50.41 | 1011 |
| 2024-10-31 | 50.53 | $50.45 | 800 |
| 2024-10-30 | 50.53 | $50.39 | 100 |
| 2024-10-29 | 50.55 | $50.66 | 407 |
| 2024-10-28 | 50.54 | $50.54 | 500 |
| 2024-10-25 | 50.54 | $50.58 | 308 |
| 2024-10-24 | 50.53 | $50.62 | 342 |
| 2024-10-23 | 50.53 | $50.50 | 638 |
| 2024-10-22 | 50.53 | $50.56 | 100 |
| 2024-10-21 | 50.52 | $50.60 | 520 |
| 2024-10-18 | 50.52 | $50.61 | 107 |
| 2024-10-17 | 50.51 | $50.48 | 209 |
| 2024-10-16 | 50.51 | $50.53 | 400 |
| 2024-10-15 | 50.51 | $50.58 | 331 |
| 2024-10-14 | 50.50 | $50.45 | 200 |
| 2024-10-11 | 50.50 | $50.57 | 700 |
| 2024-10-10 | 50.50 | $50.48 | 101 |
| 2024-10-09 | 50.50 | $50.52 | 800 |
| 2024-10-08 | 50.50 | $50.47 | 314 |
| 2024-10-07 | 50.50 | $50.40 | 300 |
| 2024-10-04 | 50.51 | $50.51 | 25600 |
| 2024-10-03 | 50.51 | $50.51 | 100 |
| 2024-10-02 | 50.51 | $50.42 | 100 |
| 2024-10-01 | 50.52 | $50.47 | 100 |
| 2024-09-30 | 50.53 | $50.45 | 21 |
| 2024-09-27 | 50.53 | $50.46 | 605 |
| 2024-09-26 | 50.54 | $50.61 | 100 |
| 2024-09-25 | 50.53 | $50.61 | 100 |
| 2024-09-24 | 50.53 | $50.61 | 100 |
| 2024-09-23 | 50.52 | $50.60 | 100 |
| 2024-09-20 | 50.51 | $50.59 | 100 |
| 2024-09-19 | 50.50 | $50.61 | 100 |
| 2024-09-18 | 50.49 | $50.54 | 100 |
| 2024-09-17 | 50.48 | $50.58 | 100 |
| 2024-09-16 | 50.47 | $50.53 | 145 |
| 2024-09-13 | 50.47 | $50.57 | 100 |
| 2024-09-12 | 50.46 | $50.48 | 100 |
| 2024-09-11 | 50.45 | $50.47 | 100 |
| 2024-09-10 | 50.45 | $50.42 | 100 |
| 2024-09-09 | 50.45 | $50.46 | 102 |
| 2024-09-06 | 50.45 | $50.50 | 121 |
| 2024-09-05 | 50.45 | $50.47 | 100 |
| 2024-09-04 | 50.45 | $50.36 | 100 |
| 2024-09-03 | 50.46 | $50.44 | 100 |
| 2024-08-30 | 50.46 | $50.35 | 100 |
| 2024-08-29 | 50.47 | $50.39 | 100 |
| 2024-08-28 | 50.48 | $50.60 | 3300 |
| 2024-08-27 | 50.47 | $50.54 | 100 |
| 2024-08-26 | 50.46 | $50.53 | 100 |
| 2024-08-23 | 50.45 | $50.58 | 230 |
| 2024-08-22 | 50.44 | $50.55 | 1313 |
| 2024-08-21 | 50.42 | $50.54 | 100 |
| 2024-08-20 | 50.41 | $50.47 | 1000 |
| 2024-08-19 | 50.41 | $50.50 | 205 |
| 2024-08-16 | 50.40 | $50.50 | 100 |
| 2024-08-15 | 50.39 | $50.36 | 603 |
| 2024-08-14 | 50.39 | $50.48 | 100 |
| 2024-08-13 | 50.38 | $50.42 | 209 |
| 2024-08-12 | 50.37 | $50.40 | 203 |
| 2024-08-09 | 50.37 | $50.44 | 148 |
| 2024-08-08 | 50.36 | $50.42 | 3104 |
| 2024-08-07 | 50.36 | $50.36 | 1016 |
| 2024-08-06 | 50.36 | $50.27 | 3602 |
| 2024-08-05 | 50.37 | $50.46 | 3038 |
| 2024-08-02 | 50.36 | $50.34 | 226 |
| 2024-08-01 | 50.36 | $50.37 | 1600 |
| 2024-07-31 | 50.36 | $50.29 | 213 |
| 2024-07-30 | 50.36 | $50.26 | 133 |
| 2024-07-29 | 50.37 | $50.51 | 122 |
| 2024-07-26 | 50.36 | $50.46 | 4449 |
| 2024-07-25 | 50.35 | $50.43 | 2236 |
| 2024-07-24 | 50.34 | $50.47 | 300 |
| 2024-07-23 | 50.33 | $50.35 | 200 |
| 2024-07-22 | 50.33 | $50.39 | 204 |
| 2024-07-19 | 50.32 | $50.38 | 123 |
| 2024-07-18 | 50.31 | $50.37 | 100 |
| 2024-07-17 | 50.31 | $50.37 | 100 |
| 2024-07-16 | 50.30 | $50.37 | 100 |
| 2024-07-15 | 50.29 | $50.40 | 100 |
| 2024-07-12 | 50.28 | $50.30 | 403 |
| 2024-07-11 | 50.28 | $50.32 | 900 |
| 2024-07-10 | 50.28 | $50.34 | 102 |
| 2024-07-09 | 50.27 | $50.27 | 100 |
| 2024-07-08 | 50.27 | $50.27 | 200 |
| 2024-07-05 | 50.27 | $50.27 | 100 |
| 2024-07-03 | 50.27 | $50.28 | 401 |
| 2024-07-02 | 50.27 | $50.26 | 504 |
| 2024-07-01 | 50.27 | $50.17 | 2300 |
| 2024-06-28 | 50.28 | $50.17 | 100 |
| 2024-06-27 | 50.29 | $50.19 | 100 |
| 2024-06-26 | 50.30 | $50.35 | 4620 |
| 2024-06-25 | 50.29 | $50.35 | 100 |
| 2024-06-24 | 50.29 | $50.35 | 100 |
| 2024-06-21 | 50.28 | $50.38 | 200 |
| 2024-06-20 | 50.27 | $50.32 | 100 |
| 2024-06-18 | 50.27 | $50.32 | 100 |
| 2024-06-17 | 50.26 | $50.29 | 100 |
| 2024-06-14 | 50.26 | $50.29 | 100 |
| 2024-06-13 | 50.25 | $50.29 | 100 |
| 2024-06-12 | 50.25 | $50.32 | 100 |
| 2024-06-11 | 50.24 | $50.21 | 900 |
| 2024-06-10 | 50.25 | $50.29 | 100 |
| 2024-06-07 | 50.24 | $50.21 | 100 |
| 2024-06-06 | 50.24 | $50.23 | 100 |
| 2024-06-05 | 50.25 | $50.23 | 100 |
| 2024-06-04 | 50.25 | $50.22 | 100 |
| 2024-06-03 | 50.25 | $50.21 | 100 |
| 2024-05-31 | 50.25 | $50.17 | 100 |
| 2024-05-30 | 50.26 | $50.16 | 509 |
| 2024-05-29 | 50.27 | $50.35 | 100 |
| 2024-05-28 | 50.27 | $50.34 | 100 |
| 2024-05-24 | 50.26 | $50.33 | 100 |
| 2024-05-23 | 50.25 | $50.32 | 100 |
| 2024-05-22 | 50.24 | $50.31 | 100 |
| 2024-05-21 | 50.24 | $50.32 | 100 |
| 2024-05-20 | 50.23 | $50.31 | 113 |
| 2024-05-17 | 50.22 | $50.29 | 131 |
| 2024-05-16 | 50.21 | $50.28 | 100 |
| 2024-05-15 | 50.21 | $50.29 | 100 |
| 2024-05-14 | 50.20 | $50.27 | 100 |
| 2024-05-13 | 50.19 | $50.25 | 100 |
| 2024-05-10 | 50.18 | $50.23 | 100 |
| 2024-05-09 | 50.18 | $50.23 | 200 |
| 2024-05-08 | 50.17 | $50.25 | 3100 |
| 2024-05-07 | 50.16 | $50.22 | 100 |
| 2024-05-06 | 50.16 | $50.21 | 100 |
| 2024-05-03 | 50.15 | $50.20 | 100 |
| 2024-05-02 | 50.15 | $50.17 | 100 |
| 2024-05-01 | 50.15 | $50.15 | 400 |
| 2024-04-30 | 50.15 | $50.12 | 124 |
| 2024-04-29 | 50.15 | $50.13 | 100 |
| 2024-04-26 | 50.15 | $50.12 | 100 |
| 2024-04-25 | 50.15 | $50.20 | 100 |
| 2024-04-24 | 50.15 | $50.20 | 100 |
| 2024-04-23 | 50.14 | $50.20 | 100 |
| 2024-04-22 | 50.14 | $50.18 | 508 |
| 2024-04-19 | 50.13 | $50.16 | 100 |
| 2024-04-18 | 50.13 | $50.14 | 100 |
| 2024-04-17 | 50.13 | $50.15 | 3800 |
| 2024-04-16 | 50.13 | $50.13 | 100 |
| 2024-04-15 | 50.12 | $50.13 | 100 |
| 2024-04-12 | 50.12 | $50.13 | 100 |
| 2024-04-11 | 50.12 | $50.11 | 3.7M |
| 2024-04-10 | 50.12 | $50.10 | 100 |
| 2024-04-09 | 50.13 | $50.13 | 100 |
| 2024-04-08 | 50.13 | $50.11 | 104 |
| 2024-04-05 | 50.13 | $50.10 | 600 |
| 2024-04-04 | 50.13 | $50.11 | 100 |
| 2024-04-03 | 50.13 | $50.09 | 100 |
| 2024-04-02 | 50.14 | $50.13 | 100 |
| 2024-04-01 | 50.14 | $50.12 | 106 |
| 2024-03-28 | 50.14 | $50.07 | 3700 |
| 2024-03-27 | 50.15 | $50.02 | 100 |
| 2024-03-26 | 50.16 | $50.21 | 4312 |
| 2024-03-25 | 50.16 | $50.25 | 100 |
| 2024-03-22 | 50.15 | $50.24 | 100 |
| 2024-03-21 | 50.14 | $50.23 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.34
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.12
Average
50.44
Maximum
50.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.34 | $50.42 | 1282 |
| 2026-07-23 | 50.33 | $50.33 | 3000 |
| 2026-07-22 | 50.33 | $50.34 | 7274 |
| 2026-07-21 | 50.32 | $50.36 | 9536 |
| 2026-07-20 | 50.32 | $50.35 | 6873 |
| 2026-07-17 | 50.32 | $50.36 | 4700 |
| 2026-07-16 | 50.32 | $50.37 | 2312 |
| 2026-07-15 | 50.31 | $50.35 | 4600 |
| 2026-07-14 | 50.31 | $50.32 | 14500 |
| 2026-07-13 | 50.31 | $50.26 | 2600 |
| 2026-07-10 | 50.32 | $50.32 | 1704 |
| 2026-07-09 | 50.32 | $50.33 | 6131 |
| 2026-07-08 | 50.32 | $50.29 | 9378 |
| 2026-07-07 | 50.32 | $50.28 | 2244 |
| 2026-07-06 | 50.33 | $50.30 | 5100 |
| 2026-07-02 | 50.33 | $50.28 | 5300 |
| 2026-07-01 | 50.33 | $50.25 | 12100 |
| 2026-06-30 | 50.34 | $50.24 | 12242 |
| 2026-06-29 | 50.35 | $50.24 | 2008 |
| 2026-06-26 | 50.36 | $50.43 | 800 |
| 2026-06-25 | 50.35 | $50.40 | 800 |
| 2026-06-24 | 50.34 | $50.40 | 9400 |
| 2026-06-23 | 50.34 | $50.37 | 4611 |
| 2026-06-22 | 50.33 | $50.35 | 1200 |
| 2026-06-18 | 50.33 | $50.37 | 1246 |
| 2026-06-17 | 50.33 | $50.34 | 1225 |
| 2026-06-16 | 50.33 | $50.38 | 3227 |
| 2026-06-15 | 50.32 | $50.37 | 5616 |
| 2026-06-12 | 50.32 | $50.34 | 1800 |
| 2026-06-11 | 50.32 | $50.39 | 4105 |
| 2026-06-10 | 50.31 | $50.29 | 14256 |
| 2026-06-09 | 50.32 | $50.31 | 5600 |
| 2026-06-08 | 50.32 | $50.32 | 13400 |
| 2026-06-05 | 50.32 | $50.28 | 3600 |
| 2026-06-04 | 50.32 | $50.27 | 8800 |
| 2026-06-03 | 50.33 | $50.23 | 6621 |
| 2026-06-02 | 50.34 | $50.29 | 721 |
| 2026-06-01 | 50.35 | $50.29 | 12100 |
| 2026-05-29 | 50.35 | $50.29 | 5908 |
| 2026-05-28 | 50.36 | $50.27 | 9506 |
| 2026-05-27 | 50.36 | $50.41 | 8009 |
| 2026-05-26 | 50.36 | $50.43 | 10300 |
| 2026-05-22 | 50.35 | $50.36 | 11812 |
| 2026-05-21 | 50.35 | $50.38 | 5420 |
| 2026-05-20 | 50.35 | $50.42 | 3700 |
| 2026-05-19 | 50.34 | $50.35 | 12800 |
| 2026-05-18 | 50.34 | $50.36 | 4829 |
| 2026-05-15 | 50.34 | $50.33 | 6839 |
| 2026-05-14 | 50.34 | $50.34 | 5300 |
| 2026-05-13 | 50.35 | $50.36 | 3128 |
| 2026-05-12 | 50.35 | $50.30 | 3400 |
| 2026-05-11 | 50.36 | $50.34 | 28606 |
| 2026-05-08 | 50.36 | $50.35 | 5500 |
| 2026-05-07 | 50.36 | $50.33 | 1964 |
| 2026-05-06 | 50.37 | $50.33 | 11027 |
| 2026-05-05 | 50.37 | $50.27 | 6719 |
| 2026-05-04 | 50.38 | $50.29 | 9703 |
| 2026-05-01 | 50.39 | $50.32 | 18941 |
| 2026-04-30 | 50.40 | $50.33 | 3500 |
| 2026-04-29 | 50.40 | $50.27 | 231 |
| 2026-04-28 | 50.42 | $50.45 | 7100 |
| 2026-04-27 | 50.41 | $50.46 | 2500 |
| 2026-04-24 | 50.40 | $50.45 | 2141 |
| 2026-04-23 | 50.39 | $50.44 | 2700 |
| 2026-04-22 | 50.39 | $50.43 | 15588 |
| 2026-04-21 | 50.38 | $50.42 | 4511 |
| 2026-04-20 | 50.38 | $50.43 | 3958 |
| 2026-04-17 | 50.37 | $50.44 | 3200 |
| 2026-04-16 | 50.37 | $50.40 | 6300 |
| 2026-04-15 | 50.36 | $50.39 | 5844 |
| 2026-04-14 | 50.36 | $50.39 | 3901 |
| 2026-04-13 | 50.36 | $50.39 | 5602 |
| 2026-04-10 | 50.36 | $50.38 | 2800 |
| 2026-04-09 | 50.36 | $50.38 | 1535 |
| 2026-04-08 | 50.35 | $50.35 | 16427 |
| 2026-04-07 | 50.36 | $50.34 | 10625 |
| 2026-04-06 | 50.36 | $50.29 | 3725 |
| 2026-04-02 | 50.37 | $50.32 | 7200 |
| 2026-04-01 | 50.37 | $50.33 | 9034 |
| 2026-03-31 | 50.38 | $50.32 | 1841 |
| 2026-03-30 | 50.39 | $50.29 | 14700 |
| 2026-03-27 | 50.40 | $50.41 | 10342 |
| 2026-03-26 | 50.39 | $50.42 | 11821 |
| 2026-03-25 | 50.39 | $50.45 | 14708 |
| 2026-03-24 | 50.39 | $50.37 | 9723 |
| 2026-03-23 | 50.39 | $50.39 | 5400 |
| 2026-03-20 | 50.39 | $50.35 | 3772 |
| 2026-03-19 | 50.40 | $50.37 | 3300 |
| 2026-03-18 | 50.41 | $50.39 | 1500 |
| 2026-03-17 | 50.41 | $50.41 | 4600 |
| 2026-03-16 | 50.41 | $50.41 | 2443 |
| 2026-03-13 | 50.42 | $50.39 | 1815 |
| 2026-03-12 | 50.42 | $50.37 | 900 |
| 2026-03-11 | 50.43 | $50.39 | 8700 |
| 2026-03-10 | 50.44 | $50.42 | 2435 |
| 2026-03-09 | 50.44 | $50.37 | 4835 |
| 2026-03-06 | 50.45 | $50.38 | 833 |
| 2026-03-05 | 50.46 | $50.40 | 6137 |
| 2026-03-04 | 50.47 | $50.39 | 8200 |
| 2026-03-03 | 50.48 | $50.38 | 2000 |
| 2026-03-02 | 50.49 | $50.40 | 4300 |
| 2026-02-27 | 50.50 | $50.43 | 7616 |
| 2026-02-26 | 50.50 | $50.40 | 12400 |
| 2026-02-25 | 50.51 | $50.55 | 3501 |
| 2026-02-24 | 50.51 | $50.55 | 2139 |
| 2026-02-23 | 50.50 | $50.55 | 10537 |
| 2026-02-20 | 50.50 | $50.54 | 13100 |
| 2026-02-19 | 50.49 | $50.56 | 9902 |
| 2026-02-18 | 50.48 | $50.52 | 18343 |
| 2026-02-17 | 50.48 | $50.52 | 800 |
| 2026-02-13 | 50.47 | $50.52 | 2417 |
| 2026-02-12 | 50.47 | $50.48 | 5300 |
| 2026-02-11 | 50.47 | $50.48 | 11100 |
| 2026-02-10 | 50.47 | $50.49 | 10721 |
| 2026-02-09 | 50.47 | $50.49 | 140700 |
| 2026-02-06 | 50.46 | $50.47 | 5507 |
| 2026-02-05 | 50.46 | $50.47 | 9442 |
| 2026-02-04 | 50.46 | $50.44 | 2618 |
| 2026-02-03 | 50.46 | $50.45 | 11402 |
| 2026-02-02 | 50.47 | $50.41 | 3307 |
| 2026-01-30 | 50.47 | $50.41 | 5018 |
| 2026-01-29 | 50.48 | $50.39 | 1547 |
| 2026-01-28 | 50.48 | $50.52 | 921 |
| 2026-01-27 | 50.48 | $50.52 | 7506 |
| 2026-01-26 | 50.47 | $50.54 | 14800 |
| 2026-01-23 | 50.46 | $50.53 | 4548 |
| 2026-01-22 | 50.46 | $50.48 | 11900 |
| 2026-01-21 | 50.46 | $50.49 | 3435 |
| 2026-01-20 | 50.46 | $50.47 | 7115 |
| 2026-01-16 | 50.46 | $50.47 | 2700 |
| 2026-01-15 | 50.46 | $50.45 | 3545 |
| 2026-01-14 | 50.46 | $50.46 | 3500 |
| 2026-01-13 | 50.47 | $50.45 | 3500 |
| 2026-01-12 | 50.47 | $50.46 | 8200 |
| 2026-01-09 | 50.47 | $50.45 | 12900 |
| 2026-01-08 | 50.48 | $50.44 | 4100 |
| 2026-01-07 | 50.49 | $50.41 | 2523 |
| 2026-01-06 | 50.49 | $50.41 | 8600 |
| 2026-01-05 | 50.50 | $50.43 | 3900 |
| 2026-01-02 | 50.51 | $50.43 | 18900 |
| 2025-12-31 | 50.52 | $50.39 | 2527 |
| 2025-12-30 | 50.53 | $50.37 | 16338 |
| 2025-12-29 | 50.55 | $50.62 | 3132 |
| 2025-12-26 | 50.54 | $50.57 | 2400 |
| 2025-12-24 | 50.54 | $50.55 | 6600 |
| 2025-12-23 | 50.53 | $50.58 | 5700 |
| 2025-12-22 | 50.53 | $50.59 | 5700 |
| 2025-12-19 | 50.52 | $50.52 | 8300 |
| 2025-12-18 | 50.53 | $50.57 | 2821 |
| 2025-12-17 | 50.53 | $50.55 | 4503 |
| 2025-12-16 | 50.53 | $50.53 | 6100 |
| 2025-12-15 | 50.53 | $50.52 | 7100 |
| 2025-12-12 | 50.53 | $50.54 | 4100 |
| 2025-12-11 | 50.53 | $50.51 | 3507 |
| 2025-12-10 | 50.54 | $50.51 | 3700 |
| 2025-12-09 | 50.55 | $50.49 | 2518 |
| 2025-12-08 | 50.56 | $50.46 | 8200 |
| 2025-12-05 | 50.57 | $50.45 | 8900 |
| 2025-12-04 | 50.58 | $50.51 | 4349 |
| 2025-12-03 | 50.59 | $50.56 | 7930 |
| 2025-12-02 | 50.59 | $50.50 | 2200 |
| 2025-12-01 | 50.60 | $50.50 | 3817 |
| 2025-11-28 | 50.61 | $50.51 | 2500 |
| 2025-11-26 | 50.62 | $50.55 | 28028 |
| 2025-11-25 | 50.62 | $50.70 | 6400 |
| 2025-11-24 | 50.61 | $50.65 | 11200 |
| 2025-11-21 | 50.61 | $50.66 | 14300 |
| 2025-11-20 | 50.60 | $50.63 | 18536 |
| 2025-11-19 | 50.60 | $50.67 | 14700 |
| 2025-11-18 | 50.59 | $50.61 | 5347 |
| 2025-11-17 | 50.59 | $50.67 | 4349 |
| 2025-11-14 | 50.58 | $50.59 | 1848 |
| 2025-11-13 | 50.59 | $50.62 | 2500 |
| 2025-11-12 | 50.58 | $50.57 | 600 |
| 2025-11-11 | 50.59 | $50.57 | 848 |
| 2025-11-10 | 50.59 | $50.59 | 16223 |
| 2025-11-07 | 50.60 | $50.58 | 2400 |
| 2025-11-06 | 50.60 | $50.53 | 1100 |
| 2025-11-05 | 50.61 | $50.56 | 1600 |
| 2025-11-04 | 50.62 | $50.54 | 5900 |
| 2025-11-03 | 50.62 | $50.50 | 9100 |
| 2025-10-31 | 50.64 | $50.53 | 4700 |
| 2025-10-30 | 50.65 | $50.49 | 5400 |
| 2025-10-29 | 50.66 | $50.65 | 5700 |
| 2025-10-28 | 50.66 | $50.73 | 4300 |
| 2025-10-27 | 50.65 | $50.69 | 5501 |
| 2025-10-24 | 50.65 | $50.67 | 4300 |
| 2025-10-23 | 50.64 | $50.68 | 12800 |
| 2025-10-22 | 50.64 | $50.68 | 2500 |
| 2025-10-21 | 50.63 | $50.63 | 4961 |
| 2025-10-20 | 50.63 | $50.68 | 2400 |
| 2025-10-17 | 50.63 | $50.69 | 14379 |
| 2025-10-16 | 50.62 | $50.63 | 6246 |
| 2025-10-15 | 50.62 | $50.59 | 1004 |
| 2025-10-14 | 50.62 | $50.68 | 2568 |
| 2025-10-13 | 50.62 | $50.63 | 2400 |
| 2025-10-10 | 50.62 | $50.66 | 8600 |
| 2025-10-09 | 50.62 | $50.60 | 4000 |
| 2025-10-08 | 50.62 | $50.62 | 6300 |
| 2025-10-07 | 50.62 | $50.61 | 3500 |
| 2025-10-06 | 50.62 | $50.59 | 4722 |
| 2025-10-03 | 50.63 | $50.60 | 5347 |
| 2025-10-02 | 50.63 | $50.60 | 2934 |
| 2025-10-01 | 50.63 | $50.56 | 6400 |
| 2025-09-30 | 50.64 | $50.54 | 8100 |
| 2025-09-29 | 50.65 | $50.53 | 3536 |
| 2025-09-26 | 50.66 | $50.72 | 15442 |
| 2025-09-25 | 50.65 | $50.69 | 3200 |
| 2025-09-24 | 50.64 | $50.67 | 3333 |
| 2025-09-23 | 50.63 | $50.70 | 1308 |
| 2025-09-22 | 50.62 | $50.67 | 3900 |
| 2025-09-19 | 50.62 | $50.67 | 5930 |
| 2025-09-18 | 50.61 | $50.65 | 4700 |
| 2025-09-17 | 50.61 | $50.66 | 7000 |
| 2025-09-16 | 50.60 | $50.66 | 3400 |
| 2025-09-15 | 50.59 | $50.63 | 1908 |
| 2025-09-12 | 50.59 | $50.61 | 2300 |
| 2025-09-11 | 50.59 | $50.60 | 2349 |
| 2025-09-10 | 50.59 | $50.63 | 2615 |
| 2025-09-09 | 50.58 | $50.60 | 5700 |
| 2025-09-08 | 50.58 | $50.63 | 5500 |
| 2025-09-05 | 50.58 | $50.60 | 2119 |
| 2025-09-04 | 50.57 | $50.55 | 1200 |
| 2025-09-03 | 50.58 | $50.55 | 900 |
| 2025-09-02 | 50.58 | $50.51 | 2603 |
| 2025-08-29 | 50.59 | $50.50 | 1125 |
| 2025-08-28 | 50.59 | $50.50 | 2400 |
| 2025-08-27 | 50.60 | $50.66 | 500 |
| 2025-08-26 | 50.59 | $50.65 | 3200 |
| 2025-08-25 | 50.59 | $50.63 | 1343 |
| 2025-08-22 | 50.58 | $50.63 | 2523 |
| 2025-08-21 | 50.57 | $50.62 | 5407 |
| 2025-08-20 | 50.57 | $50.60 | 2533 |
| 2025-08-19 | 50.56 | $50.59 | 845 |
| 2025-08-18 | 50.56 | $50.57 | 2200 |
| 2025-08-15 | 50.56 | $50.58 | 804 |
| 2025-08-14 | 50.56 | $50.57 | 500 |
| 2025-08-13 | 50.56 | $50.58 | 1000 |
| 2025-08-12 | 50.55 | $50.59 | 1611 |
| 2025-08-11 | 50.55 | $50.58 | 3843 |
| 2025-08-08 | 50.55 | $50.56 | 2900 |
| 2025-08-07 | 50.55 | $50.55 | 3700 |
| 2025-08-06 | 50.54 | $50.57 | 4948 |
| 2025-08-05 | 50.54 | $50.53 | 1845 |
| 2025-08-04 | 50.54 | $50.53 | 5835 |
| 2025-08-01 | 50.54 | $50.53 | 548 |
| 2025-07-31 | 50.54 | $50.46 | 700 |
| 2025-07-30 | 50.55 | $50.46 | 1818 |
| 2025-07-29 | 50.56 | $50.62 | 500 |
| 2025-07-28 | 50.55 | $50.63 | 2335 |
| 2025-07-25 | 50.54 | $50.57 | 4100 |
| 2025-07-24 | 50.53 | $50.56 | 3100 |
| 2025-07-23 | 50.53 | $50.58 | 600 |
| 2025-07-22 | 50.52 | $50.55 | 3600 |
| 2025-07-21 | 50.52 | $50.55 | 2335 |
| 2025-07-18 | 50.51 | $50.54 | 700 |
| 2025-07-17 | 50.51 | $50.56 | 1123 |
| 2025-07-16 | 50.51 | $50.53 | 600 |
| 2025-07-15 | 50.51 | $50.54 | 1900 |
| 2025-07-14 | 50.50 | $50.50 | 643 |
| 2025-07-11 | 50.51 | $50.52 | 2700 |
| 2025-07-10 | 50.51 | $50.56 | 15700 |
| 2025-07-09 | 50.50 | $50.49 | 4200 |
| 2025-07-08 | 50.50 | $50.45 | 2511 |
| 2025-07-07 | 50.51 | $50.46 | 16900 |
| 2025-07-03 | 50.52 | $50.47 | 4400 |
| 2025-07-02 | 50.52 | $50.46 | 5600 |
| 2025-07-01 | 50.52 | $50.45 | 3545 |
| 2025-06-30 | 50.53 | $50.45 | 5600 |
| 2025-06-27 | 50.54 | $50.47 | 4038 |
| 2025-06-26 | 50.54 | $50.64 | 14202 |
| 2025-06-25 | 50.52 | $50.60 | 2800 |
| 2025-06-24 | 50.51 | $50.58 | 2800 |
| 2025-06-23 | 50.50 | $50.55 | 4300 |
| 2025-06-20 | 50.50 | $50.56 | 2110 |
| 2025-06-18 | 50.49 | $50.52 | 15500 |
| 2025-06-17 | 50.49 | $50.51 | 3900 |
| 2025-06-16 | 50.48 | $50.53 | 3500 |
| 2025-06-13 | 50.48 | $50.53 | 3649 |
| 2025-06-12 | 50.47 | $50.53 | 16403 |
| 2025-06-11 | 50.47 | $50.52 | 3700 |
| 2025-06-10 | 50.46 | $50.48 | 9915 |
| 2025-06-09 | 50.46 | $50.51 | 9031 |
| 2025-06-06 | 50.45 | $50.53 | 21312 |
| 2025-06-05 | 50.44 | $50.47 | 29931 |
| 2025-06-04 | 50.44 | $50.43 | 3049 |
| 2025-06-03 | 50.44 | $50.39 | 3400 |
| 2025-06-02 | 50.45 | $50.33 | 600 |
| 2025-05-30 | 50.46 | $50.36 | 2700 |
| 2025-05-29 | 50.47 | $50.36 | 1100 |
| 2025-05-28 | 50.48 | $50.55 | 2528 |
| 2025-05-27 | 50.47 | $50.56 | 4800 |
| 2025-05-23 | 50.46 | $50.50 | 100 |
| 2025-05-22 | 50.45 | $50.50 | 2830 |
| 2025-05-21 | 50.45 | $50.51 | 700 |
| 2025-05-20 | 50.44 | $50.48 | 735 |
| 2025-05-19 | 50.44 | $50.47 | 1925 |
| 2025-05-16 | 50.43 | $50.48 | 3417 |
| 2025-05-15 | 50.43 | $50.46 | 1400 |
| 2025-05-14 | 50.43 | $50.42 | 1603 |
| 2025-05-13 | 50.43 | $50.43 | 4700 |
| 2025-05-12 | 50.43 | $50.39 | 1200 |
| 2025-05-09 | 50.43 | $50.44 | 1800 |
| 2025-05-08 | 50.43 | $50.42 | 2918 |
| 2025-05-07 | 50.43 | $50.45 | 324 |
| 2025-05-06 | 50.43 | $50.45 | 12300 |
| 2025-05-05 | 50.43 | $50.39 | 4209 |
| 2025-05-02 | 50.43 | $50.37 | 2900 |
| 2025-05-01 | 50.44 | $50.36 | 3430 |
| 2025-04-30 | 50.44 | $50.38 | 643 |
| 2025-04-29 | 50.45 | $50.40 | 25704 |
| 2025-04-28 | 50.45 | $50.57 | 1700 |
| 2025-04-25 | 50.44 | $50.52 | 600 |
| 2025-04-24 | 50.43 | $50.44 | 12000 |
| 2025-04-23 | 50.43 | $50.47 | 1028 |
| 2025-04-22 | 50.43 | $50.51 | 1600 |
| 2025-04-21 | 50.42 | $50.49 | 929 |
| 2025-04-17 | 50.41 | $50.33 | 900 |
| 2025-04-16 | 50.43 | $50.36 | 534 |
| 2025-04-15 | 50.43 | $50.43 | 1026 |
| 2025-04-14 | 50.44 | $50.38 | 4000 |
| 2025-04-11 | 50.44 | $50.35 | 1018 |
| 2025-04-10 | 50.46 | $50.46 | 1318 |
| 2025-04-09 | 50.46 | $50.48 | 5637 |
| 2025-04-08 | 50.45 | $50.41 | 847 |
| 2025-04-07 | 50.46 | $50.41 | 5536 |
| 2025-04-04 | 50.47 | $50.53 | 2600 |
| 2025-04-03 | 50.46 | $50.44 | 2300 |
| 2025-04-02 | 50.46 | $50.40 | 700 |
| 2025-04-01 | 50.47 | $50.40 | 437 |
| 2025-03-31 | 50.48 | $50.31 | 2340 |
| 2025-03-28 | 50.49 | $50.40 | 501 |
| 2025-03-27 | 50.50 | $50.59 | 1205 |
| 2025-03-26 | 50.49 | $50.56 | 800 |
| 2025-03-25 | 50.48 | $50.54 | 120 |
| 2025-03-24 | 50.47 | $50.51 | 134 |
| 2025-03-21 | 50.47 | $50.47 | 146 |
| 2025-03-20 | 50.47 | $50.51 | 200 |
| 2025-03-19 | 50.46 | $50.50 | 135 |
| 2025-03-18 | 50.46 | $50.48 | 600 |
| 2025-03-17 | 50.46 | $50.48 | 700 |
| 2025-03-14 | 50.46 | $50.46 | 1100 |
| 2025-03-13 | 50.46 | $50.47 | 308 |
| 2025-03-12 | 50.46 | $50.37 | 146 |
| 2025-03-11 | 50.47 | $50.47 | 500 |
| 2025-03-10 | 50.46 | $50.54 | 146 |
| 2025-03-07 | 50.46 | $50.45 | 400 |
| 2025-03-06 | 50.46 | $50.43 | 200 |
| 2025-03-05 | 50.46 | $50.40 | 200 |
| 2025-03-04 | 50.46 | $50.42 | 300 |
| 2025-03-03 | 50.47 | $50.42 | 144 |
| 2025-02-28 | 50.47 | $50.42 | 200 |
| 2025-02-27 | 50.47 | $50.37 | 118 |
| 2025-02-26 | 50.48 | $50.56 | 120 |
| 2025-02-25 | 50.47 | $50.56 | 132 |
| 2025-02-24 | 50.46 | $50.57 | 238 |
| 2025-02-21 | 50.45 | $50.53 | 105 |
| 2025-02-20 | 50.44 | $50.49 | 122 |
| 2025-02-19 | 50.43 | $50.48 | 31 |
| 2025-02-18 | 50.43 | $50.46 | 58 |
| 2025-02-14 | 50.43 | $50.47 | 32 |
| 2025-02-13 | 50.43 | $50.44 | 41 |
| 2025-02-12 | 50.43 | $50.40 | 57 |
| 2025-02-11 | 50.43 | $50.41 | 52 |
| 2025-02-10 | 50.43 | $50.41 | 67 |
| 2025-02-07 | 50.44 | $50.41 | 28 |
| 2025-02-06 | 50.44 | $50.40 | 67 |
| 2025-02-05 | 50.44 | $50.41 | 31 |
| 2025-02-04 | 50.45 | $50.39 | 33 |
| 2025-02-03 | 50.45 | $50.38 | 40 |
| 2025-01-31 | 50.46 | $50.41 | 108 |
| 2025-01-30 | 50.46 | $50.36 | 64 |
| 2025-01-29 | 50.47 | $50.54 | 100 |
| 2025-01-28 | 50.46 | $50.48 | 150 |
| 2025-01-27 | 50.45 | $50.54 | 135 |
| 2025-01-24 | 50.44 | $50.52 | 43 |
| 2025-01-23 | 50.43 | $50.49 | 56 |
| 2025-01-22 | 50.43 | $50.48 | 500 |
| 2025-01-21 | 50.42 | $50.45 | 60 |
| 2025-01-17 | 50.42 | $50.47 | 106 |
| 2025-01-16 | 50.42 | $50.46 | 140 |
| 2025-01-15 | 50.42 | $50.46 | 220 |
| 2025-01-14 | 50.42 | $50.44 | 74 |
| 2025-01-13 | 50.42 | $50.40 | 202 |
| 2025-01-10 | 50.42 | $50.40 | 32 |
| 2025-01-08 | 50.43 | $50.40 | 129 |
| 2025-01-07 | 50.43 | $50.33 | 134 |
| 2025-01-06 | 50.44 | $50.38 | 200 |
| 2025-01-03 | 50.45 | $50.37 | 310 |
| 2025-01-02 | 50.46 | $50.31 | 116 |
| 2024-12-31 | 50.48 | $50.34 | 175 |
| 2024-12-30 | 50.49 | $50.35 | 600 |
| 2024-12-27 | 50.51 | $50.51 | 107 |
| 2024-12-26 | 50.50 | $50.55 | 700 |
| 2024-12-24 | 50.50 | $50.54 | 48 |
| 2024-12-23 | 50.49 | $50.52 | 2 |
| 2024-12-20 | 50.49 | $50.53 | 55 |
| 2024-12-19 | 50.49 | $50.50 | 67 |
| 2024-12-18 | 50.49 | $50.51 | 8 |
| 2024-12-17 | 50.48 | $50.51 | 52 |
| 2024-12-16 | 50.48 | $50.50 | 11 |
| 2024-12-13 | 50.48 | $50.50 | 27 |
| 2024-12-12 | 50.48 | $50.48 | 40 |
| 2024-12-11 | 50.48 | $50.43 | 31 |
| 2024-12-10 | 50.49 | $50.52 | 4 |
| 2024-12-09 | 50.49 | $50.46 | 45 |
| 2024-12-06 | 50.49 | $50.46 | 8 |
| 2024-12-05 | 50.50 | $50.50 | 26 |
| 2024-12-04 | 50.50 | $50.44 | 115 |
| 2024-12-03 | 50.50 | $50.48 | 205 |
| 2024-12-02 | 50.50 | $50.43 | 102 |
| 2024-11-29 | 50.51 | $50.42 | 128 |
| 2024-11-27 | 50.52 | $50.39 | 105 |
| 2024-11-26 | 50.53 | $50.57 | 40 |
| 2024-11-25 | 50.52 | $50.63 | 4 |
| 2024-11-22 | 50.51 | $50.57 | 16 |
| 2024-11-21 | 50.50 | $50.53 | 81 |
| 2024-11-20 | 50.50 | $50.57 | 98 |
| 2024-11-19 | 50.49 | $50.55 | 114 |
| 2024-11-18 | 50.49 | $50.52 | 117 |
| 2024-11-15 | 50.48 | $50.56 | 191 |
| 2024-11-14 | 50.48 | $50.44 | 82 |
| 2024-11-13 | 50.48 | $50.45 | 400 |
| 2024-11-12 | 50.49 | $50.46 | 194 |
| 2024-11-11 | 50.50 | $50.47 | 80 |
| 2024-11-08 | 50.50 | $50.48 | 100 |
| 2024-11-07 | 50.50 | $50.52 | 100 |
| 2024-11-06 | 50.50 | $50.43 | 126 |
| 2024-11-05 | 50.51 | $50.49 | 313 |
| 2024-11-04 | 50.52 | $50.44 | 100 |
| 2024-11-01 | 50.52 | $50.41 | 1011 |
| 2024-10-31 | 50.53 | $50.45 | 800 |
| 2024-10-30 | 50.54 | $50.39 | 100 |
| 2024-10-29 | 50.56 | $50.66 | 407 |
| 2024-10-28 | 50.54 | $50.54 | 500 |
| 2024-10-25 | 50.54 | $50.58 | 308 |
| 2024-10-24 | 50.53 | $50.62 | 342 |
| 2024-10-23 | 50.52 | $50.50 | 638 |
| 2024-10-22 | 50.52 | $50.56 | 100 |
| 2024-10-21 | 50.52 | $50.60 | 520 |
| 2024-10-18 | 50.51 | $50.61 | 107 |
| 2024-10-17 | 50.50 | $50.48 | 209 |
| 2024-10-16 | 50.51 | $50.53 | 400 |
| 2024-10-15 | 50.51 | $50.58 | 331 |
| 2024-10-14 | 50.50 | $50.45 | 200 |
| 2024-10-11 | 50.51 | $50.57 | 700 |
| 2024-10-10 | 50.50 | $50.48 | 101 |
| 2024-10-09 | 50.51 | $50.52 | 800 |
| 2024-10-08 | 50.51 | $50.47 | 314 |
| 2024-10-07 | 50.51 | $50.40 | 300 |
| 2024-10-04 | 50.53 | $50.51 | 25600 |
| 2024-10-03 | 50.53 | $50.51 | 100 |
| 2024-10-02 | 50.53 | $50.42 | 100 |
| 2024-10-01 | 50.54 | $50.47 | 100 |
| 2024-09-30 | 50.54 | $50.45 | 21 |
| 2024-09-27 | 50.55 | $50.46 | 605 |
| 2024-09-26 | 50.55 | $50.61 | 100 |
| 2024-09-25 | 50.54 | $50.61 | 100 |
| 2024-09-24 | 50.53 | $50.61 | 100 |
| 2024-09-23 | 50.52 | $50.60 | 100 |
| 2024-09-20 | 50.51 | $50.59 | 100 |
| 2024-09-19 | 50.50 | $50.61 | 100 |
| 2024-09-18 | 50.49 | $50.54 | 100 |
| 2024-09-17 | 50.49 | $50.58 | 100 |
| 2024-09-16 | 50.48 | $50.53 | 145 |
| 2024-09-13 | 50.48 | $50.57 | 100 |
| 2024-09-12 | 50.47 | $50.48 | 100 |
| 2024-09-11 | 50.47 | $50.47 | 100 |
| 2024-09-10 | 50.47 | $50.42 | 100 |
| 2024-09-09 | 50.47 | $50.46 | 102 |
| 2024-09-06 | 50.47 | $50.50 | 121 |
| 2024-09-05 | 50.47 | $50.47 | 100 |
| 2024-09-04 | 50.47 | $50.36 | 100 |
| 2024-09-03 | 50.48 | $50.44 | 100 |
| 2024-08-30 | 50.48 | $50.35 | 100 |
| 2024-08-29 | 50.49 | $50.39 | 100 |
| 2024-08-28 | 50.50 | $50.60 | 3300 |
| 2024-08-27 | 50.48 | $50.54 | 100 |
| 2024-08-26 | 50.47 | $50.53 | 100 |
| 2024-08-23 | 50.46 | $50.58 | 230 |
| 2024-08-22 | 50.45 | $50.55 | 1313 |
| 2024-08-21 | 50.43 | $50.54 | 100 |
| 2024-08-20 | 50.42 | $50.47 | 1000 |
| 2024-08-19 | 50.41 | $50.50 | 205 |
| 2024-08-16 | 50.40 | $50.50 | 100 |
| 2024-08-15 | 50.39 | $50.36 | 603 |
| 2024-08-14 | 50.40 | $50.48 | 100 |
| 2024-08-13 | 50.39 | $50.42 | 209 |
| 2024-08-12 | 50.39 | $50.40 | 203 |
| 2024-08-09 | 50.38 | $50.44 | 148 |
| 2024-08-08 | 50.38 | $50.42 | 3104 |
| 2024-08-07 | 50.37 | $50.36 | 1016 |
| 2024-08-06 | 50.37 | $50.27 | 3602 |
| 2024-08-05 | 50.38 | $50.46 | 3038 |
| 2024-08-02 | 50.38 | $50.34 | 226 |
| 2024-08-01 | 50.38 | $50.37 | 1600 |
| 2024-07-31 | 50.38 | $50.29 | 213 |
| 2024-07-30 | 50.38 | $50.26 | 133 |
| 2024-07-29 | 50.39 | $50.51 | 122 |
| 2024-07-26 | 50.37 | $50.46 | 4449 |
| 2024-07-25 | 50.36 | $50.43 | 2236 |
| 2024-07-24 | 50.35 | $50.47 | 300 |
| 2024-07-23 | 50.33 | $50.35 | 200 |
| 2024-07-22 | 50.33 | $50.39 | 204 |
| 2024-07-19 | 50.32 | $50.38 | 123 |
| 2024-07-18 | 50.31 | $50.37 | 100 |
| 2024-07-17 | 50.31 | $50.37 | 100 |
| 2024-07-16 | 50.30 | $50.37 | 100 |
| 2024-07-15 | 50.29 | $50.40 | 100 |
| 2024-07-12 | 50.28 | $50.30 | 403 |
| 2024-07-11 | 50.28 | $50.32 | 900 |
| 2024-07-10 | 50.28 | $50.34 | 102 |
| 2024-07-09 | 50.27 | $50.27 | 100 |
| 2024-07-08 | 50.27 | $50.27 | 200 |
| 2024-07-05 | 50.28 | $50.27 | 100 |
| 2024-07-03 | 50.28 | $50.28 | 401 |
| 2024-07-02 | 50.28 | $50.26 | 504 |
| 2024-07-01 | 50.28 | $50.17 | 2300 |
| 2024-06-28 | 50.29 | $50.17 | 100 |
| 2024-06-27 | 50.29 | $50.19 | 100 |
| 2024-06-26 | 50.30 | $50.35 | 4620 |
| 2024-06-25 | 50.30 | $50.35 | 100 |
| 2024-06-24 | 50.29 | $50.35 | 100 |
| 2024-06-21 | 50.28 | $50.38 | 200 |
| 2024-06-20 | 50.27 | $50.32 | 100 |
| 2024-06-18 | 50.27 | $50.32 | 100 |
| 2024-06-17 | 50.26 | $50.29 | 100 |
| 2024-06-14 | 50.26 | $50.29 | 100 |
| 2024-06-13 | 50.26 | $50.29 | 100 |
| 2024-06-12 | 50.26 | $50.32 | 100 |
| 2024-06-11 | 50.25 | $50.21 | 900 |
| 2024-06-10 | 50.26 | $50.29 | 100 |
| 2024-06-07 | 50.25 | $50.21 | 100 |
| 2024-06-06 | 50.26 | $50.23 | 100 |
| 2024-06-05 | 50.26 | $50.23 | 100 |
| 2024-06-04 | 50.27 | $50.22 | 100 |
| 2024-06-03 | 50.27 | $50.21 | 100 |
| 2024-05-31 | 50.28 | $50.17 | 100 |
| 2024-05-30 | 50.29 | $50.16 | 509 |
| 2024-05-29 | 50.30 | $50.35 | 100 |
| 2024-05-28 | 50.29 | $50.34 | 100 |
| 2024-05-24 | 50.28 | $50.33 | 100 |
| 2024-05-23 | 50.27 | $50.32 | 100 |
| 2024-05-22 | 50.26 | $50.31 | 100 |
| 2024-05-21 | 50.25 | $50.32 | 100 |
| 2024-05-20 | 50.24 | $50.31 | 113 |
| 2024-05-17 | 50.23 | $50.29 | 131 |
| 2024-05-16 | 50.22 | $50.28 | 100 |
| 2024-05-15 | 50.22 | $50.29 | 100 |
| 2024-05-14 | 50.21 | $50.27 | 100 |
| 2024-05-13 | 50.20 | $50.25 | 100 |
| 2024-05-10 | 50.19 | $50.23 | 100 |
| 2024-05-09 | 50.19 | $50.23 | 200 |
| 2024-05-08 | 50.18 | $50.25 | 3100 |
| 2024-05-07 | 50.17 | $50.22 | 100 |
| 2024-05-06 | 50.16 | $50.21 | 100 |
| 2024-05-03 | 50.16 | $50.20 | 100 |
| 2024-05-02 | 50.15 | $50.17 | 100 |
| 2024-05-01 | 50.15 | $50.15 | 400 |
| 2024-04-30 | 50.15 | $50.12 | 124 |
| 2024-04-29 | 50.15 | $50.13 | 100 |
| 2024-04-26 | 50.15 | $50.12 | 100 |
| 2024-04-25 | 50.15 | $50.20 | 100 |
| 2024-04-24 | 50.14 | $50.20 | 100 |
| 2024-04-23 | 50.14 | $50.20 | 100 |
| 2024-04-22 | 50.13 | $50.18 | 508 |
| 2024-04-19 | 50.13 | $50.16 | 100 |
| 2024-04-18 | 50.12 | $50.14 | 100 |
| 2024-04-17 | 50.12 | $50.15 | 3800 |
| 2024-04-16 | 50.12 | $50.13 | 100 |
| 2024-04-15 | 50.12 | $50.13 | 100 |
| 2024-04-12 | 50.13 | $50.13 | 100 |
| 2024-04-11 | 50.13 | $50.11 | 3.7M |
| 2024-04-10 | 50.13 | $50.10 | 100 |
| 2024-04-09 | 50.14 | $50.13 | 100 |
| 2024-04-08 | 50.14 | $50.11 | 104 |
| 2024-04-05 | 50.14 | $50.10 | 600 |
| 2024-04-04 | 50.15 | $50.11 | 100 |
| 2024-04-03 | 50.15 | $50.09 | 100 |
| 2024-04-02 | 50.16 | $50.13 | 100 |
| 2024-04-01 | 50.16 | $50.12 | 106 |
| 2024-03-28 | 50.17 | $50.07 | 3700 |
| 2024-03-27 | 50.18 | $50.02 | 100 |
| 2024-03-26 | 50.19 | $50.21 | 4312 |
| 2024-03-25 | 50.18 | $50.25 | 100 |
| 2024-03-22 | 50.17 | $50.24 | 100 |
| 2024-03-21 | 50.16 | $50.23 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.35
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.13
Average
50.44
Maximum
50.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.35 | $50.42 | 1282 |
| 2026-07-23 | 50.34 | $50.33 | 3000 |
| 2026-07-22 | 50.34 | $50.34 | 7274 |
| 2026-07-21 | 50.33 | $50.36 | 9536 |
| 2026-07-20 | 50.33 | $50.35 | 6873 |
| 2026-07-17 | 50.32 | $50.36 | 4700 |
| 2026-07-16 | 50.32 | $50.37 | 2312 |
| 2026-07-15 | 50.31 | $50.35 | 4600 |
| 2026-07-14 | 50.30 | $50.32 | 14500 |
| 2026-07-13 | 50.29 | $50.26 | 2600 |
| 2026-07-10 | 50.30 | $50.32 | 1704 |
| 2026-07-09 | 50.30 | $50.33 | 6131 |
| 2026-07-08 | 50.30 | $50.29 | 9378 |
| 2026-07-07 | 50.30 | $50.28 | 2244 |
| 2026-07-06 | 50.31 | $50.30 | 5100 |
| 2026-07-02 | 50.31 | $50.28 | 5300 |
| 2026-07-01 | 50.32 | $50.25 | 12100 |
| 2026-06-30 | 50.33 | $50.24 | 12242 |
| 2026-06-29 | 50.35 | $50.24 | 2008 |
| 2026-06-26 | 50.38 | $50.43 | 800 |
| 2026-06-25 | 50.37 | $50.40 | 800 |
| 2026-06-24 | 50.36 | $50.40 | 9400 |
| 2026-06-23 | 50.35 | $50.37 | 4611 |
| 2026-06-22 | 50.34 | $50.35 | 1200 |
| 2026-06-18 | 50.34 | $50.37 | 1246 |
| 2026-06-17 | 50.33 | $50.34 | 1225 |
| 2026-06-16 | 50.33 | $50.38 | 3227 |
| 2026-06-15 | 50.32 | $50.37 | 5616 |
| 2026-06-12 | 50.31 | $50.34 | 1800 |
| 2026-06-11 | 50.31 | $50.39 | 4105 |
| 2026-06-10 | 50.29 | $50.29 | 14256 |
| 2026-06-09 | 50.29 | $50.31 | 5600 |
| 2026-06-08 | 50.29 | $50.32 | 13400 |
| 2026-06-05 | 50.29 | $50.28 | 3600 |
| 2026-06-04 | 50.30 | $50.27 | 8800 |
| 2026-06-03 | 50.31 | $50.23 | 6621 |
| 2026-06-02 | 50.32 | $50.29 | 721 |
| 2026-06-01 | 50.33 | $50.29 | 12100 |
| 2026-05-29 | 50.34 | $50.29 | 5908 |
| 2026-05-28 | 50.36 | $50.27 | 9506 |
| 2026-05-27 | 50.38 | $50.41 | 8009 |
| 2026-05-26 | 50.37 | $50.43 | 10300 |
| 2026-05-22 | 50.35 | $50.36 | 11812 |
| 2026-05-21 | 50.35 | $50.38 | 5420 |
| 2026-05-20 | 50.35 | $50.42 | 3700 |
| 2026-05-19 | 50.33 | $50.35 | 12800 |
| 2026-05-18 | 50.33 | $50.36 | 4829 |
| 2026-05-15 | 50.33 | $50.33 | 6839 |
| 2026-05-14 | 50.33 | $50.34 | 5300 |
| 2026-05-13 | 50.33 | $50.36 | 3128 |
| 2026-05-12 | 50.33 | $50.30 | 3400 |
| 2026-05-11 | 50.33 | $50.34 | 28606 |
| 2026-05-08 | 50.34 | $50.35 | 5500 |
| 2026-05-07 | 50.33 | $50.33 | 1964 |
| 2026-05-06 | 50.34 | $50.33 | 11027 |
| 2026-05-05 | 50.34 | $50.27 | 6719 |
| 2026-05-04 | 50.36 | $50.29 | 9703 |
| 2026-05-01 | 50.38 | $50.32 | 18941 |
| 2026-04-30 | 50.39 | $50.33 | 3500 |
| 2026-04-29 | 50.40 | $50.27 | 231 |
| 2026-04-28 | 50.43 | $50.45 | 7100 |
| 2026-04-27 | 50.42 | $50.46 | 2500 |
| 2026-04-24 | 50.42 | $50.45 | 2141 |
| 2026-04-23 | 50.41 | $50.44 | 2700 |
| 2026-04-22 | 50.40 | $50.43 | 15588 |
| 2026-04-21 | 50.39 | $50.42 | 4511 |
| 2026-04-20 | 50.39 | $50.43 | 3958 |
| 2026-04-17 | 50.38 | $50.44 | 3200 |
| 2026-04-16 | 50.36 | $50.40 | 6300 |
| 2026-04-15 | 50.36 | $50.39 | 5844 |
| 2026-04-14 | 50.35 | $50.39 | 3901 |
| 2026-04-13 | 50.35 | $50.39 | 5602 |
| 2026-04-10 | 50.34 | $50.38 | 2800 |
| 2026-04-09 | 50.33 | $50.38 | 1535 |
| 2026-04-08 | 50.33 | $50.35 | 16427 |
| 2026-04-07 | 50.33 | $50.34 | 10625 |
| 2026-04-06 | 50.33 | $50.29 | 3725 |
| 2026-04-02 | 50.34 | $50.32 | 7200 |
| 2026-04-01 | 50.35 | $50.33 | 9034 |
| 2026-03-31 | 50.36 | $50.32 | 1841 |
| 2026-03-30 | 50.37 | $50.29 | 14700 |
| 2026-03-27 | 50.39 | $50.41 | 10342 |
| 2026-03-26 | 50.39 | $50.42 | 11821 |
| 2026-03-25 | 50.38 | $50.45 | 14708 |
| 2026-03-24 | 50.37 | $50.37 | 9723 |
| 2026-03-23 | 50.37 | $50.39 | 5400 |
| 2026-03-20 | 50.37 | $50.35 | 3772 |
| 2026-03-19 | 50.38 | $50.37 | 3300 |
| 2026-03-18 | 50.39 | $50.39 | 1500 |
| 2026-03-17 | 50.39 | $50.41 | 4600 |
| 2026-03-16 | 50.39 | $50.41 | 2443 |
| 2026-03-13 | 50.39 | $50.39 | 1815 |
| 2026-03-12 | 50.40 | $50.37 | 900 |
| 2026-03-11 | 50.40 | $50.39 | 8700 |
| 2026-03-10 | 50.41 | $50.42 | 2435 |
| 2026-03-09 | 50.41 | $50.37 | 4835 |
| 2026-03-06 | 50.42 | $50.38 | 833 |
| 2026-03-05 | 50.44 | $50.40 | 6137 |
| 2026-03-04 | 50.45 | $50.39 | 8200 |
| 2026-03-03 | 50.46 | $50.38 | 2000 |
| 2026-03-02 | 50.48 | $50.40 | 4300 |
| 2026-02-27 | 50.50 | $50.43 | 7616 |
| 2026-02-26 | 50.51 | $50.40 | 12400 |
| 2026-02-25 | 50.53 | $50.55 | 3501 |
| 2026-02-24 | 50.53 | $50.55 | 2139 |
| 2026-02-23 | 50.52 | $50.55 | 10537 |
| 2026-02-20 | 50.51 | $50.54 | 13100 |
| 2026-02-19 | 50.50 | $50.56 | 9902 |
| 2026-02-18 | 50.49 | $50.52 | 18343 |
| 2026-02-17 | 50.48 | $50.52 | 800 |
| 2026-02-13 | 50.48 | $50.52 | 2417 |
| 2026-02-12 | 50.47 | $50.48 | 5300 |
| 2026-02-11 | 50.46 | $50.48 | 11100 |
| 2026-02-10 | 50.46 | $50.49 | 10721 |
| 2026-02-09 | 50.46 | $50.49 | 140700 |
| 2026-02-06 | 50.45 | $50.47 | 5507 |
| 2026-02-05 | 50.45 | $50.47 | 9442 |
| 2026-02-04 | 50.44 | $50.44 | 2618 |
| 2026-02-03 | 50.45 | $50.45 | 11402 |
| 2026-02-02 | 50.45 | $50.41 | 3307 |
| 2026-01-30 | 50.46 | $50.41 | 5018 |
| 2026-01-29 | 50.47 | $50.39 | 1547 |
| 2026-01-28 | 50.49 | $50.52 | 921 |
| 2026-01-27 | 50.48 | $50.52 | 7506 |
| 2026-01-26 | 50.48 | $50.54 | 14800 |
| 2026-01-23 | 50.46 | $50.53 | 4548 |
| 2026-01-22 | 50.45 | $50.48 | 11900 |
| 2026-01-21 | 50.45 | $50.49 | 3435 |
| 2026-01-20 | 50.44 | $50.47 | 7115 |
| 2026-01-16 | 50.44 | $50.47 | 2700 |
| 2026-01-15 | 50.44 | $50.45 | 3545 |
| 2026-01-14 | 50.44 | $50.46 | 3500 |
| 2026-01-13 | 50.44 | $50.45 | 3500 |
| 2026-01-12 | 50.44 | $50.46 | 8200 |
| 2026-01-09 | 50.44 | $50.45 | 12900 |
| 2026-01-08 | 50.44 | $50.44 | 4100 |
| 2026-01-07 | 50.44 | $50.41 | 2523 |
| 2026-01-06 | 50.46 | $50.41 | 8600 |
| 2026-01-05 | 50.47 | $50.43 | 3900 |
| 2026-01-02 | 50.48 | $50.43 | 18900 |
| 2025-12-31 | 50.50 | $50.39 | 2527 |
| 2025-12-30 | 50.52 | $50.37 | 16338 |
| 2025-12-29 | 50.56 | $50.62 | 3132 |
| 2025-12-26 | 50.54 | $50.57 | 2400 |
| 2025-12-24 | 50.54 | $50.55 | 6600 |
| 2025-12-23 | 50.54 | $50.58 | 5700 |
| 2025-12-22 | 50.53 | $50.59 | 5700 |
| 2025-12-19 | 50.52 | $50.52 | 8300 |
| 2025-12-18 | 50.52 | $50.57 | 2821 |
| 2025-12-17 | 50.51 | $50.55 | 4503 |
| 2025-12-16 | 50.51 | $50.53 | 6100 |
| 2025-12-15 | 50.51 | $50.52 | 7100 |
| 2025-12-12 | 50.51 | $50.54 | 4100 |
| 2025-12-11 | 50.50 | $50.51 | 3507 |
| 2025-12-10 | 50.51 | $50.51 | 3700 |
| 2025-12-09 | 50.51 | $50.49 | 2518 |
| 2025-12-08 | 50.52 | $50.46 | 8200 |
| 2025-12-05 | 50.53 | $50.45 | 8900 |
| 2025-12-04 | 50.55 | $50.51 | 4349 |
| 2025-12-03 | 50.57 | $50.56 | 7930 |
| 2025-12-02 | 50.57 | $50.50 | 2200 |
| 2025-12-01 | 50.59 | $50.50 | 3817 |
| 2025-11-28 | 50.60 | $50.51 | 2500 |
| 2025-11-26 | 50.63 | $50.55 | 28028 |
| 2025-11-25 | 50.64 | $50.70 | 6400 |
| 2025-11-24 | 50.63 | $50.65 | 11200 |
| 2025-11-21 | 50.62 | $50.66 | 14300 |
| 2025-11-20 | 50.61 | $50.63 | 18536 |
| 2025-11-19 | 50.61 | $50.67 | 14700 |
| 2025-11-18 | 50.59 | $50.61 | 5347 |
| 2025-11-17 | 50.59 | $50.67 | 4349 |
| 2025-11-14 | 50.58 | $50.59 | 1848 |
| 2025-11-13 | 50.58 | $50.62 | 2500 |
| 2025-11-12 | 50.57 | $50.57 | 600 |
| 2025-11-11 | 50.57 | $50.57 | 848 |
| 2025-11-10 | 50.57 | $50.59 | 16223 |
| 2025-11-07 | 50.57 | $50.58 | 2400 |
| 2025-11-06 | 50.57 | $50.53 | 1100 |
| 2025-11-05 | 50.58 | $50.56 | 1600 |
| 2025-11-04 | 50.59 | $50.54 | 5900 |
| 2025-11-03 | 50.60 | $50.50 | 9100 |
| 2025-10-31 | 50.63 | $50.53 | 4700 |
| 2025-10-30 | 50.65 | $50.49 | 5400 |
| 2025-10-29 | 50.68 | $50.65 | 5700 |
| 2025-10-28 | 50.68 | $50.73 | 4300 |
| 2025-10-27 | 50.67 | $50.69 | 5501 |
| 2025-10-24 | 50.66 | $50.67 | 4300 |
| 2025-10-23 | 50.66 | $50.68 | 12800 |
| 2025-10-22 | 50.65 | $50.68 | 2500 |
| 2025-10-21 | 50.65 | $50.63 | 4961 |
| 2025-10-20 | 50.65 | $50.68 | 2400 |
| 2025-10-17 | 50.64 | $50.69 | 14379 |
| 2025-10-16 | 50.63 | $50.63 | 6246 |
| 2025-10-15 | 50.63 | $50.59 | 1004 |
| 2025-10-14 | 50.63 | $50.68 | 2568 |
| 2025-10-13 | 50.62 | $50.63 | 2400 |
| 2025-10-10 | 50.62 | $50.66 | 8600 |
| 2025-10-09 | 50.61 | $50.60 | 4000 |
| 2025-10-08 | 50.62 | $50.62 | 6300 |
| 2025-10-07 | 50.61 | $50.61 | 3500 |
| 2025-10-06 | 50.62 | $50.59 | 4722 |
| 2025-10-03 | 50.62 | $50.60 | 5347 |
| 2025-10-02 | 50.62 | $50.60 | 2934 |
| 2025-10-01 | 50.63 | $50.56 | 6400 |
| 2025-09-30 | 50.64 | $50.54 | 8100 |
| 2025-09-29 | 50.66 | $50.53 | 3536 |
| 2025-09-26 | 50.69 | $50.72 | 15442 |
| 2025-09-25 | 50.67 | $50.69 | 3200 |
| 2025-09-24 | 50.67 | $50.67 | 3333 |
| 2025-09-23 | 50.66 | $50.70 | 1308 |
| 2025-09-22 | 50.65 | $50.67 | 3900 |
| 2025-09-19 | 50.64 | $50.67 | 5930 |
| 2025-09-18 | 50.63 | $50.65 | 4700 |
| 2025-09-17 | 50.63 | $50.66 | 7000 |
| 2025-09-16 | 50.62 | $50.66 | 3400 |
| 2025-09-15 | 50.61 | $50.63 | 1908 |
| 2025-09-12 | 50.60 | $50.61 | 2300 |
| 2025-09-11 | 50.60 | $50.60 | 2349 |
| 2025-09-10 | 50.60 | $50.63 | 2615 |
| 2025-09-09 | 50.59 | $50.60 | 5700 |
| 2025-09-08 | 50.59 | $50.63 | 5500 |
| 2025-09-05 | 50.58 | $50.60 | 2119 |
| 2025-09-04 | 50.57 | $50.55 | 1200 |
| 2025-09-03 | 50.57 | $50.55 | 900 |
| 2025-09-02 | 50.58 | $50.51 | 2603 |
| 2025-08-29 | 50.59 | $50.50 | 1125 |
| 2025-08-28 | 50.61 | $50.50 | 2400 |
| 2025-08-27 | 50.63 | $50.66 | 500 |
| 2025-08-26 | 50.62 | $50.65 | 3200 |
| 2025-08-25 | 50.61 | $50.63 | 1343 |
| 2025-08-22 | 50.60 | $50.63 | 2523 |
| 2025-08-21 | 50.59 | $50.62 | 5407 |
| 2025-08-20 | 50.58 | $50.60 | 2533 |
| 2025-08-19 | 50.58 | $50.59 | 845 |
| 2025-08-18 | 50.58 | $50.57 | 2200 |
| 2025-08-15 | 50.57 | $50.58 | 804 |
| 2025-08-14 | 50.57 | $50.57 | 500 |
| 2025-08-13 | 50.57 | $50.58 | 1000 |
| 2025-08-12 | 50.57 | $50.59 | 1611 |
| 2025-08-11 | 50.56 | $50.58 | 3843 |
| 2025-08-08 | 50.55 | $50.56 | 2900 |
| 2025-08-07 | 50.55 | $50.55 | 3700 |
| 2025-08-06 | 50.55 | $50.57 | 4948 |
| 2025-08-05 | 50.54 | $50.53 | 1845 |
| 2025-08-04 | 50.54 | $50.53 | 5835 |
| 2025-08-01 | 50.55 | $50.53 | 548 |
| 2025-07-31 | 50.55 | $50.46 | 700 |
| 2025-07-30 | 50.56 | $50.46 | 1818 |
| 2025-07-29 | 50.58 | $50.62 | 500 |
| 2025-07-28 | 50.57 | $50.63 | 2335 |
| 2025-07-25 | 50.56 | $50.57 | 4100 |
| 2025-07-24 | 50.55 | $50.56 | 3100 |
| 2025-07-23 | 50.55 | $50.58 | 600 |
| 2025-07-22 | 50.54 | $50.55 | 3600 |
| 2025-07-21 | 50.53 | $50.55 | 2335 |
| 2025-07-18 | 50.53 | $50.54 | 700 |
| 2025-07-17 | 50.53 | $50.56 | 1123 |
| 2025-07-16 | 50.52 | $50.53 | 600 |
| 2025-07-15 | 50.51 | $50.54 | 1900 |
| 2025-07-14 | 50.51 | $50.50 | 643 |
| 2025-07-11 | 50.51 | $50.52 | 2700 |
| 2025-07-10 | 50.50 | $50.56 | 15700 |
| 2025-07-09 | 50.49 | $50.49 | 4200 |
| 2025-07-08 | 50.49 | $50.45 | 2511 |
| 2025-07-07 | 50.50 | $50.46 | 16900 |
| 2025-07-03 | 50.51 | $50.47 | 4400 |
| 2025-07-02 | 50.52 | $50.46 | 5600 |
| 2025-07-01 | 50.53 | $50.45 | 3545 |
| 2025-06-30 | 50.54 | $50.45 | 5600 |
| 2025-06-27 | 50.56 | $50.47 | 4038 |
| 2025-06-26 | 50.57 | $50.64 | 14202 |
| 2025-06-25 | 50.56 | $50.60 | 2800 |
| 2025-06-24 | 50.54 | $50.58 | 2800 |
| 2025-06-23 | 50.53 | $50.55 | 4300 |
| 2025-06-20 | 50.52 | $50.56 | 2110 |
| 2025-06-18 | 50.51 | $50.52 | 15500 |
| 2025-06-17 | 50.51 | $50.51 | 3900 |
| 2025-06-16 | 50.50 | $50.53 | 3500 |
| 2025-06-13 | 50.50 | $50.53 | 3649 |
| 2025-06-12 | 50.49 | $50.53 | 16403 |
| 2025-06-11 | 50.48 | $50.52 | 3700 |
| 2025-06-10 | 50.47 | $50.48 | 9915 |
| 2025-06-09 | 50.46 | $50.51 | 9031 |
| 2025-06-06 | 50.45 | $50.53 | 21312 |
| 2025-06-05 | 50.43 | $50.47 | 29931 |
| 2025-06-04 | 50.43 | $50.43 | 3049 |
| 2025-06-03 | 50.43 | $50.39 | 3400 |
| 2025-06-02 | 50.44 | $50.33 | 600 |
| 2025-05-30 | 50.46 | $50.36 | 2700 |
| 2025-05-29 | 50.48 | $50.36 | 1100 |
| 2025-05-28 | 50.50 | $50.55 | 2528 |
| 2025-05-27 | 50.49 | $50.56 | 4800 |
| 2025-05-23 | 50.48 | $50.50 | 100 |
| 2025-05-22 | 50.47 | $50.50 | 2830 |
| 2025-05-21 | 50.46 | $50.51 | 700 |
| 2025-05-20 | 50.45 | $50.48 | 735 |
| 2025-05-19 | 50.44 | $50.47 | 1925 |
| 2025-05-16 | 50.43 | $50.48 | 3417 |
| 2025-05-15 | 50.42 | $50.46 | 1400 |
| 2025-05-14 | 50.42 | $50.42 | 1603 |
| 2025-05-13 | 50.42 | $50.43 | 4700 |
| 2025-05-12 | 50.42 | $50.39 | 1200 |
| 2025-05-09 | 50.42 | $50.44 | 1800 |
| 2025-05-08 | 50.42 | $50.42 | 2918 |
| 2025-05-07 | 50.42 | $50.45 | 324 |
| 2025-05-06 | 50.42 | $50.45 | 12300 |
| 2025-05-05 | 50.41 | $50.39 | 4209 |
| 2025-05-02 | 50.42 | $50.37 | 2900 |
| 2025-05-01 | 50.43 | $50.36 | 3430 |
| 2025-04-30 | 50.44 | $50.38 | 643 |
| 2025-04-29 | 50.46 | $50.40 | 25704 |
| 2025-04-28 | 50.47 | $50.57 | 1700 |
| 2025-04-25 | 50.45 | $50.52 | 600 |
| 2025-04-24 | 50.43 | $50.44 | 12000 |
| 2025-04-23 | 50.43 | $50.47 | 1028 |
| 2025-04-22 | 50.42 | $50.51 | 1600 |
| 2025-04-21 | 50.41 | $50.49 | 929 |
| 2025-04-17 | 50.39 | $50.33 | 900 |
| 2025-04-16 | 50.41 | $50.36 | 534 |
| 2025-04-15 | 50.42 | $50.43 | 1026 |
| 2025-04-14 | 50.42 | $50.38 | 4000 |
| 2025-04-11 | 50.43 | $50.35 | 1018 |
| 2025-04-10 | 50.45 | $50.46 | 1318 |
| 2025-04-09 | 50.45 | $50.48 | 5637 |
| 2025-04-08 | 50.44 | $50.41 | 847 |
| 2025-04-07 | 50.45 | $50.41 | 5536 |
| 2025-04-04 | 50.46 | $50.53 | 2600 |
| 2025-04-03 | 50.45 | $50.44 | 2300 |
| 2025-04-02 | 50.45 | $50.40 | 700 |
| 2025-04-01 | 50.46 | $50.40 | 437 |
| 2025-03-31 | 50.47 | $50.31 | 2340 |
| 2025-03-28 | 50.51 | $50.40 | 501 |
| 2025-03-27 | 50.53 | $50.59 | 1205 |
| 2025-03-26 | 50.51 | $50.56 | 800 |
| 2025-03-25 | 50.50 | $50.54 | 120 |
| 2025-03-24 | 50.48 | $50.51 | 134 |
| 2025-03-21 | 50.48 | $50.47 | 146 |
| 2025-03-20 | 50.48 | $50.51 | 200 |
| 2025-03-19 | 50.47 | $50.50 | 135 |
| 2025-03-18 | 50.46 | $50.48 | 600 |
| 2025-03-17 | 50.46 | $50.48 | 700 |
| 2025-03-14 | 50.45 | $50.46 | 1100 |
| 2025-03-13 | 50.45 | $50.47 | 308 |
| 2025-03-12 | 50.45 | $50.37 | 146 |
| 2025-03-11 | 50.46 | $50.47 | 500 |
| 2025-03-10 | 50.46 | $50.54 | 146 |
| 2025-03-07 | 50.45 | $50.45 | 400 |
| 2025-03-06 | 50.45 | $50.43 | 200 |
| 2025-03-05 | 50.45 | $50.40 | 200 |
| 2025-03-04 | 50.46 | $50.42 | 300 |
| 2025-03-03 | 50.47 | $50.42 | 144 |
| 2025-02-28 | 50.48 | $50.42 | 200 |
| 2025-02-27 | 50.49 | $50.37 | 118 |
| 2025-02-26 | 50.51 | $50.56 | 120 |
| 2025-02-25 | 50.50 | $50.56 | 132 |
| 2025-02-24 | 50.48 | $50.57 | 238 |
| 2025-02-21 | 50.46 | $50.53 | 105 |
| 2025-02-20 | 50.45 | $50.49 | 122 |
| 2025-02-19 | 50.44 | $50.48 | 31 |
| 2025-02-18 | 50.43 | $50.46 | 58 |
| 2025-02-14 | 50.42 | $50.47 | 32 |
| 2025-02-13 | 50.41 | $50.44 | 41 |
| 2025-02-12 | 50.41 | $50.40 | 57 |
| 2025-02-11 | 50.41 | $50.41 | 52 |
| 2025-02-10 | 50.41 | $50.41 | 67 |
| 2025-02-07 | 50.42 | $50.41 | 28 |
| 2025-02-06 | 50.42 | $50.40 | 67 |
| 2025-02-05 | 50.43 | $50.41 | 31 |
| 2025-02-04 | 50.43 | $50.39 | 33 |
| 2025-02-03 | 50.44 | $50.38 | 40 |
| 2025-01-31 | 50.46 | $50.41 | 108 |
| 2025-01-30 | 50.46 | $50.36 | 64 |
| 2025-01-29 | 50.49 | $50.54 | 100 |
| 2025-01-28 | 50.47 | $50.48 | 150 |
| 2025-01-27 | 50.47 | $50.54 | 135 |
| 2025-01-24 | 50.46 | $50.52 | 43 |
| 2025-01-23 | 50.44 | $50.49 | 56 |
| 2025-01-22 | 50.43 | $50.48 | 500 |
| 2025-01-21 | 50.42 | $50.45 | 60 |
| 2025-01-17 | 50.42 | $50.47 | 106 |
| 2025-01-16 | 50.41 | $50.46 | 140 |
| 2025-01-15 | 50.40 | $50.46 | 220 |
| 2025-01-14 | 50.39 | $50.44 | 74 |
| 2025-01-13 | 50.39 | $50.40 | 202 |
| 2025-01-10 | 50.39 | $50.40 | 32 |
| 2025-01-08 | 50.39 | $50.40 | 129 |
| 2025-01-07 | 50.39 | $50.33 | 134 |
| 2025-01-06 | 50.41 | $50.38 | 200 |
| 2025-01-03 | 50.42 | $50.37 | 310 |
| 2025-01-02 | 50.43 | $50.31 | 116 |
| 2024-12-31 | 50.46 | $50.34 | 175 |
| 2024-12-30 | 50.49 | $50.35 | 600 |
| 2024-12-27 | 50.52 | $50.51 | 107 |
| 2024-12-26 | 50.52 | $50.55 | 700 |
| 2024-12-24 | 50.51 | $50.54 | 48 |
| 2024-12-23 | 50.50 | $50.52 | 2 |
| 2024-12-20 | 50.50 | $50.53 | 55 |
| 2024-12-19 | 50.49 | $50.50 | 67 |
| 2024-12-18 | 50.49 | $50.51 | 8 |
| 2024-12-17 | 50.48 | $50.51 | 52 |
| 2024-12-16 | 50.48 | $50.50 | 11 |
| 2024-12-13 | 50.47 | $50.50 | 27 |
| 2024-12-12 | 50.47 | $50.48 | 40 |
| 2024-12-11 | 50.47 | $50.43 | 31 |
| 2024-12-10 | 50.48 | $50.52 | 4 |
| 2024-12-09 | 50.47 | $50.46 | 45 |
| 2024-12-06 | 50.48 | $50.46 | 8 |
| 2024-12-05 | 50.48 | $50.50 | 26 |
| 2024-12-04 | 50.48 | $50.44 | 115 |
| 2024-12-03 | 50.49 | $50.48 | 205 |
| 2024-12-02 | 50.49 | $50.43 | 102 |
| 2024-11-29 | 50.50 | $50.42 | 128 |
| 2024-11-27 | 50.52 | $50.39 | 105 |
| 2024-11-26 | 50.55 | $50.57 | 40 |
| 2024-11-25 | 50.54 | $50.63 | 4 |
| 2024-11-22 | 50.52 | $50.57 | 16 |
| 2024-11-21 | 50.51 | $50.53 | 81 |
| 2024-11-20 | 50.51 | $50.57 | 98 |
| 2024-11-19 | 50.50 | $50.55 | 114 |
| 2024-11-18 | 50.48 | $50.52 | 117 |
| 2024-11-15 | 50.48 | $50.56 | 191 |
| 2024-11-14 | 50.46 | $50.44 | 82 |
| 2024-11-13 | 50.47 | $50.45 | 400 |
| 2024-11-12 | 50.48 | $50.46 | 194 |
| 2024-11-11 | 50.48 | $50.47 | 80 |
| 2024-11-08 | 50.49 | $50.48 | 100 |
| 2024-11-07 | 50.49 | $50.52 | 100 |
| 2024-11-06 | 50.48 | $50.43 | 126 |
| 2024-11-05 | 50.50 | $50.49 | 313 |
| 2024-11-04 | 50.50 | $50.44 | 100 |
| 2024-11-01 | 50.51 | $50.41 | 1011 |
| 2024-10-31 | 50.53 | $50.45 | 800 |
| 2024-10-30 | 50.55 | $50.39 | 100 |
| 2024-10-29 | 50.58 | $50.66 | 407 |
| 2024-10-28 | 50.56 | $50.54 | 500 |
| 2024-10-25 | 50.56 | $50.58 | 308 |
| 2024-10-24 | 50.56 | $50.62 | 342 |
| 2024-10-23 | 50.54 | $50.50 | 638 |
| 2024-10-22 | 50.55 | $50.56 | 100 |
| 2024-10-21 | 50.54 | $50.60 | 520 |
| 2024-10-18 | 50.53 | $50.61 | 107 |
| 2024-10-17 | 50.51 | $50.48 | 209 |
| 2024-10-16 | 50.52 | $50.53 | 400 |
| 2024-10-15 | 50.51 | $50.58 | 331 |
| 2024-10-14 | 50.50 | $50.45 | 200 |
| 2024-10-11 | 50.51 | $50.57 | 700 |
| 2024-10-10 | 50.50 | $50.48 | 101 |
| 2024-10-09 | 50.50 | $50.52 | 800 |
| 2024-10-08 | 50.50 | $50.47 | 314 |
| 2024-10-07 | 50.50 | $50.40 | 300 |
| 2024-10-04 | 50.52 | $50.51 | 25600 |
| 2024-10-03 | 50.52 | $50.51 | 100 |
| 2024-10-02 | 50.53 | $50.42 | 100 |
| 2024-10-01 | 50.55 | $50.47 | 100 |
| 2024-09-30 | 50.56 | $50.45 | 21 |
| 2024-09-27 | 50.58 | $50.46 | 605 |
| 2024-09-26 | 50.60 | $50.61 | 100 |
| 2024-09-25 | 50.59 | $50.61 | 100 |
| 2024-09-24 | 50.58 | $50.61 | 100 |
| 2024-09-23 | 50.57 | $50.60 | 100 |
| 2024-09-20 | 50.56 | $50.59 | 100 |
| 2024-09-19 | 50.54 | $50.61 | 100 |
| 2024-09-18 | 50.53 | $50.54 | 100 |
| 2024-09-17 | 50.52 | $50.58 | 100 |
| 2024-09-16 | 50.50 | $50.53 | 145 |
| 2024-09-13 | 50.49 | $50.57 | 100 |
| 2024-09-12 | 50.47 | $50.48 | 100 |
| 2024-09-11 | 50.47 | $50.47 | 100 |
| 2024-09-10 | 50.47 | $50.42 | 100 |
| 2024-09-09 | 50.48 | $50.46 | 102 |
| 2024-09-06 | 50.48 | $50.50 | 121 |
| 2024-09-05 | 50.47 | $50.47 | 100 |
| 2024-09-04 | 50.47 | $50.36 | 100 |
| 2024-09-03 | 50.49 | $50.44 | 100 |
| 2024-08-30 | 50.50 | $50.35 | 100 |
| 2024-08-29 | 50.53 | $50.39 | 100 |
| 2024-08-28 | 50.55 | $50.60 | 3300 |
| 2024-08-27 | 50.53 | $50.54 | 100 |
| 2024-08-26 | 50.52 | $50.53 | 100 |
| 2024-08-23 | 50.51 | $50.58 | 230 |
| 2024-08-22 | 50.49 | $50.55 | 1313 |
| 2024-08-21 | 50.47 | $50.54 | 100 |
| 2024-08-20 | 50.46 | $50.47 | 1000 |
| 2024-08-19 | 50.45 | $50.50 | 205 |
| 2024-08-16 | 50.43 | $50.50 | 100 |
| 2024-08-15 | 50.41 | $50.36 | 603 |
| 2024-08-14 | 50.42 | $50.48 | 100 |
| 2024-08-13 | 50.41 | $50.42 | 209 |
| 2024-08-12 | 50.40 | $50.40 | 203 |
| 2024-08-09 | 50.40 | $50.44 | 148 |
| 2024-08-08 | 50.39 | $50.42 | 3104 |
| 2024-08-07 | 50.38 | $50.36 | 1016 |
| 2024-08-06 | 50.38 | $50.27 | 3602 |
| 2024-08-05 | 50.40 | $50.46 | 3038 |
| 2024-08-02 | 50.38 | $50.34 | 226 |
| 2024-08-01 | 50.39 | $50.37 | 1600 |
| 2024-07-31 | 50.39 | $50.29 | 213 |
| 2024-07-30 | 50.41 | $50.26 | 133 |
| 2024-07-29 | 50.44 | $50.51 | 122 |
| 2024-07-26 | 50.41 | $50.46 | 4449 |
| 2024-07-25 | 50.40 | $50.43 | 2236 |
| 2024-07-24 | 50.39 | $50.47 | 300 |
| 2024-07-23 | 50.36 | $50.35 | 200 |
| 2024-07-22 | 50.36 | $50.39 | 204 |
| 2024-07-19 | 50.35 | $50.38 | 123 |
| 2024-07-18 | 50.34 | $50.37 | 100 |
| 2024-07-17 | 50.34 | $50.37 | 100 |
| 2024-07-16 | 50.33 | $50.37 | 100 |
| 2024-07-15 | 50.31 | $50.40 | 100 |
| 2024-07-12 | 50.29 | $50.30 | 403 |
| 2024-07-11 | 50.29 | $50.32 | 900 |
| 2024-07-10 | 50.28 | $50.34 | 102 |
| 2024-07-09 | 50.27 | $50.27 | 100 |
| 2024-07-08 | 50.27 | $50.27 | 200 |
| 2024-07-05 | 50.27 | $50.27 | 100 |
| 2024-07-03 | 50.27 | $50.28 | 401 |
| 2024-07-02 | 50.27 | $50.26 | 504 |
| 2024-07-01 | 50.27 | $50.17 | 2300 |
| 2024-06-28 | 50.29 | $50.17 | 100 |
| 2024-06-27 | 50.31 | $50.19 | 100 |
| 2024-06-26 | 50.34 | $50.35 | 4620 |
| 2024-06-25 | 50.33 | $50.35 | 100 |
| 2024-06-24 | 50.32 | $50.35 | 100 |
| 2024-06-21 | 50.31 | $50.38 | 200 |
| 2024-06-20 | 50.30 | $50.32 | 100 |
| 2024-06-18 | 50.29 | $50.32 | 100 |
| 2024-06-17 | 50.28 | $50.29 | 100 |
| 2024-06-14 | 50.28 | $50.29 | 100 |
| 2024-06-13 | 50.27 | $50.29 | 100 |
| 2024-06-12 | 50.26 | $50.32 | 100 |
| 2024-06-11 | 50.25 | $50.21 | 900 |
| 2024-06-10 | 50.26 | $50.29 | 100 |
| 2024-06-07 | 50.25 | $50.21 | 100 |
| 2024-06-06 | 50.26 | $50.23 | 100 |
| 2024-06-05 | 50.26 | $50.23 | 100 |
| 2024-06-04 | 50.27 | $50.22 | 100 |
| 2024-06-03 | 50.28 | $50.21 | 100 |
| 2024-05-31 | 50.29 | $50.17 | 100 |
| 2024-05-30 | 50.31 | $50.16 | 509 |
| 2024-05-29 | 50.34 | $50.35 | 100 |
| 2024-05-28 | 50.33 | $50.34 | 100 |
| 2024-05-24 | 50.32 | $50.33 | 100 |
| 2024-05-23 | 50.31 | $50.32 | 100 |
| 2024-05-22 | 50.30 | $50.31 | 100 |
| 2024-05-21 | 50.29 | $50.32 | 100 |
| 2024-05-20 | 50.28 | $50.31 | 113 |
| 2024-05-17 | 50.27 | $50.29 | 131 |
| 2024-05-16 | 50.26 | $50.28 | 100 |
| 2024-05-15 | 50.25 | $50.29 | 100 |
| 2024-05-14 | 50.23 | $50.27 | 100 |
| 2024-05-13 | 50.22 | $50.25 | 100 |
| 2024-05-10 | 50.21 | $50.23 | 100 |
| 2024-05-09 | 50.21 | $50.23 | 200 |
| 2024-05-08 | 50.20 | $50.25 | 3100 |
| 2024-05-07 | 50.19 | $50.22 | 100 |
| 2024-05-06 | 50.18 | $50.21 | 100 |
| 2024-05-03 | 50.17 | $50.20 | 100 |
| 2024-05-02 | 50.16 | $50.17 | 100 |
| 2024-05-01 | 50.16 | $50.15 | 400 |
| 2024-04-30 | 50.16 | $50.12 | 124 |
| 2024-04-29 | 50.16 | $50.13 | 100 |
| 2024-04-26 | 50.17 | $50.12 | 100 |
| 2024-04-25 | 50.18 | $50.20 | 100 |
| 2024-04-24 | 50.17 | $50.20 | 100 |
| 2024-04-23 | 50.16 | $50.20 | 100 |
| 2024-04-22 | 50.15 | $50.18 | 508 |
| 2024-04-19 | 50.14 | $50.16 | 100 |
| 2024-04-18 | 50.14 | $50.14 | 100 |
| 2024-04-17 | 50.13 | $50.15 | 3800 |
| 2024-04-16 | 50.13 | $50.13 | 100 |
| 2024-04-15 | 50.13 | $50.13 | 100 |
| 2024-04-12 | 50.13 | $50.13 | 100 |
| 2024-04-11 | 50.13 | $50.11 | 3.7M |
| 2024-04-10 | 50.13 | $50.10 | 100 |
| 2024-04-09 | 50.14 | $50.13 | 100 |
| 2024-04-08 | 50.14 | $50.11 | 104 |
| 2024-04-05 | 50.14 | $50.10 | 600 |
| 2024-04-04 | 50.15 | $50.11 | 100 |
| 2024-04-03 | 50.16 | $50.09 | 100 |
| 2024-04-02 | 50.17 | $50.13 | 100 |
| 2024-04-01 | 50.17 | $50.12 | 106 |
| 2024-03-28 | 50.18 | $50.07 | 3700 |
| 2024-03-27 | 50.20 | $50.02 | 100 |
| 2024-03-26 | 50.23 | $50.21 | 4312 |
| 2024-03-25 | 50.23 | $50.25 | 100 |
| 2024-03-22 | 50.22 | $50.24 | 100 |
| 2024-03-21 | 50.20 | $50.23 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.37
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.10
Average
50.44
Maximum
50.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.37 | $50.42 | 1282 |
| 2026-07-23 | 50.34 | $50.33 | 3000 |
| 2026-07-22 | 50.35 | $50.34 | 7274 |
| 2026-07-21 | 50.35 | $50.36 | 9536 |
| 2026-07-20 | 50.34 | $50.35 | 6873 |
| 2026-07-17 | 50.33 | $50.36 | 4700 |
| 2026-07-16 | 50.32 | $50.37 | 2312 |
| 2026-07-15 | 50.31 | $50.35 | 4600 |
| 2026-07-14 | 50.29 | $50.32 | 14500 |
| 2026-07-13 | 50.29 | $50.26 | 2600 |
| 2026-07-10 | 50.30 | $50.32 | 1704 |
| 2026-07-09 | 50.30 | $50.33 | 6131 |
| 2026-07-08 | 50.29 | $50.29 | 9378 |
| 2026-07-07 | 50.29 | $50.28 | 2244 |
| 2026-07-06 | 50.30 | $50.30 | 5100 |
| 2026-07-02 | 50.30 | $50.28 | 5300 |
| 2026-07-01 | 50.31 | $50.25 | 12100 |
| 2026-06-30 | 50.33 | $50.24 | 12242 |
| 2026-06-29 | 50.36 | $50.24 | 2008 |
| 2026-06-26 | 50.40 | $50.43 | 800 |
| 2026-06-25 | 50.38 | $50.40 | 800 |
| 2026-06-24 | 50.37 | $50.40 | 9400 |
| 2026-06-23 | 50.36 | $50.37 | 4611 |
| 2026-06-22 | 50.35 | $50.35 | 1200 |
| 2026-06-18 | 50.35 | $50.37 | 1246 |
| 2026-06-17 | 50.34 | $50.34 | 1225 |
| 2026-06-16 | 50.34 | $50.38 | 3227 |
| 2026-06-15 | 50.33 | $50.37 | 5616 |
| 2026-06-12 | 50.32 | $50.34 | 1800 |
| 2026-06-11 | 50.31 | $50.39 | 4105 |
| 2026-06-10 | 50.28 | $50.29 | 14256 |
| 2026-06-09 | 50.29 | $50.31 | 5600 |
| 2026-06-08 | 50.28 | $50.32 | 13400 |
| 2026-06-05 | 50.28 | $50.28 | 3600 |
| 2026-06-04 | 50.28 | $50.27 | 8800 |
| 2026-06-03 | 50.29 | $50.23 | 6621 |
| 2026-06-02 | 50.32 | $50.29 | 721 |
| 2026-06-01 | 50.33 | $50.29 | 12100 |
| 2026-05-29 | 50.34 | $50.29 | 5908 |
| 2026-05-28 | 50.36 | $50.27 | 9506 |
| 2026-05-27 | 50.39 | $50.41 | 8009 |
| 2026-05-26 | 50.38 | $50.43 | 10300 |
| 2026-05-22 | 50.36 | $50.36 | 11812 |
| 2026-05-21 | 50.36 | $50.38 | 5420 |
| 2026-05-20 | 50.36 | $50.42 | 3700 |
| 2026-05-19 | 50.33 | $50.35 | 12800 |
| 2026-05-18 | 50.33 | $50.36 | 4829 |
| 2026-05-15 | 50.32 | $50.33 | 6839 |
| 2026-05-14 | 50.32 | $50.34 | 5300 |
| 2026-05-13 | 50.32 | $50.36 | 3128 |
| 2026-05-12 | 50.32 | $50.30 | 3400 |
| 2026-05-11 | 50.33 | $50.34 | 28606 |
| 2026-05-08 | 50.32 | $50.35 | 5500 |
| 2026-05-07 | 50.32 | $50.33 | 1964 |
| 2026-05-06 | 50.32 | $50.33 | 11027 |
| 2026-05-05 | 50.33 | $50.27 | 6719 |
| 2026-05-04 | 50.35 | $50.29 | 9703 |
| 2026-05-01 | 50.37 | $50.32 | 18941 |
| 2026-04-30 | 50.39 | $50.33 | 3500 |
| 2026-04-29 | 50.41 | $50.27 | 231 |
| 2026-04-28 | 50.46 | $50.45 | 7100 |
| 2026-04-27 | 50.45 | $50.46 | 2500 |
| 2026-04-24 | 50.44 | $50.45 | 2141 |
| 2026-04-23 | 50.43 | $50.44 | 2700 |
| 2026-04-22 | 50.42 | $50.43 | 15588 |
| 2026-04-21 | 50.41 | $50.42 | 4511 |
| 2026-04-20 | 50.41 | $50.43 | 3958 |
| 2026-04-17 | 50.39 | $50.44 | 3200 |
| 2026-04-16 | 50.38 | $50.40 | 6300 |
| 2026-04-15 | 50.37 | $50.39 | 5844 |
| 2026-04-14 | 50.36 | $50.39 | 3901 |
| 2026-04-13 | 50.35 | $50.39 | 5602 |
| 2026-04-10 | 50.34 | $50.38 | 2800 |
| 2026-04-09 | 50.33 | $50.38 | 1535 |
| 2026-04-08 | 50.32 | $50.35 | 16427 |
| 2026-04-07 | 50.32 | $50.34 | 10625 |
| 2026-04-06 | 50.32 | $50.29 | 3725 |
| 2026-04-02 | 50.33 | $50.32 | 7200 |
| 2026-04-01 | 50.34 | $50.33 | 9034 |
| 2026-03-31 | 50.35 | $50.32 | 1841 |
| 2026-03-30 | 50.37 | $50.29 | 14700 |
| 2026-03-27 | 50.39 | $50.41 | 10342 |
| 2026-03-26 | 50.39 | $50.42 | 11821 |
| 2026-03-25 | 50.38 | $50.45 | 14708 |
| 2026-03-24 | 50.36 | $50.37 | 9723 |
| 2026-03-23 | 50.36 | $50.39 | 5400 |
| 2026-03-20 | 50.36 | $50.35 | 3772 |
| 2026-03-19 | 50.37 | $50.37 | 3300 |
| 2026-03-18 | 50.38 | $50.39 | 1500 |
| 2026-03-17 | 50.38 | $50.41 | 4600 |
| 2026-03-16 | 50.38 | $50.41 | 2443 |
| 2026-03-13 | 50.37 | $50.39 | 1815 |
| 2026-03-12 | 50.38 | $50.37 | 900 |
| 2026-03-11 | 50.38 | $50.39 | 8700 |
| 2026-03-10 | 50.39 | $50.42 | 2435 |
| 2026-03-09 | 50.39 | $50.37 | 4835 |
| 2026-03-06 | 50.40 | $50.38 | 833 |
| 2026-03-05 | 50.42 | $50.40 | 6137 |
| 2026-03-04 | 50.43 | $50.39 | 8200 |
| 2026-03-03 | 50.45 | $50.38 | 2000 |
| 2026-03-02 | 50.47 | $50.40 | 4300 |
| 2026-02-27 | 50.50 | $50.43 | 7616 |
| 2026-02-26 | 50.52 | $50.40 | 12400 |
| 2026-02-25 | 50.55 | $50.55 | 3501 |
| 2026-02-24 | 50.55 | $50.55 | 2139 |
| 2026-02-23 | 50.54 | $50.55 | 10537 |
| 2026-02-20 | 50.53 | $50.54 | 13100 |
| 2026-02-19 | 50.52 | $50.56 | 9902 |
| 2026-02-18 | 50.51 | $50.52 | 18343 |
| 2026-02-17 | 50.50 | $50.52 | 800 |
| 2026-02-13 | 50.49 | $50.52 | 2417 |
| 2026-02-12 | 50.48 | $50.48 | 5300 |
| 2026-02-11 | 50.47 | $50.48 | 11100 |
| 2026-02-10 | 50.47 | $50.49 | 10721 |
| 2026-02-09 | 50.46 | $50.49 | 140700 |
| 2026-02-06 | 50.45 | $50.47 | 5507 |
| 2026-02-05 | 50.45 | $50.47 | 9442 |
| 2026-02-04 | 50.45 | $50.44 | 2618 |
| 2026-02-03 | 50.45 | $50.45 | 11402 |
| 2026-02-02 | 50.45 | $50.41 | 3307 |
| 2026-01-30 | 50.46 | $50.41 | 5018 |
| 2026-01-29 | 50.48 | $50.39 | 1547 |
| 2026-01-28 | 50.51 | $50.52 | 921 |
| 2026-01-27 | 50.50 | $50.52 | 7506 |
| 2026-01-26 | 50.49 | $50.54 | 14800 |
| 2026-01-23 | 50.48 | $50.53 | 4548 |
| 2026-01-22 | 50.46 | $50.48 | 11900 |
| 2026-01-21 | 50.45 | $50.49 | 3435 |
| 2026-01-20 | 50.44 | $50.47 | 7115 |
| 2026-01-16 | 50.44 | $50.47 | 2700 |
| 2026-01-15 | 50.43 | $50.45 | 3545 |
| 2026-01-14 | 50.43 | $50.46 | 3500 |
| 2026-01-13 | 50.43 | $50.45 | 3500 |
| 2026-01-12 | 50.43 | $50.46 | 8200 |
| 2026-01-09 | 50.42 | $50.45 | 12900 |
| 2026-01-08 | 50.42 | $50.44 | 4100 |
| 2026-01-07 | 50.42 | $50.41 | 2523 |
| 2026-01-06 | 50.44 | $50.41 | 8600 |
| 2026-01-05 | 50.45 | $50.43 | 3900 |
| 2026-01-02 | 50.47 | $50.43 | 18900 |
| 2025-12-31 | 50.49 | $50.39 | 2527 |
| 2025-12-30 | 50.52 | $50.37 | 16338 |
| 2025-12-29 | 50.57 | $50.62 | 3132 |
| 2025-12-26 | 50.56 | $50.57 | 2400 |
| 2025-12-24 | 50.55 | $50.55 | 6600 |
| 2025-12-23 | 50.55 | $50.58 | 5700 |
| 2025-12-22 | 50.54 | $50.59 | 5700 |
| 2025-12-19 | 50.52 | $50.52 | 8300 |
| 2025-12-18 | 50.52 | $50.57 | 2821 |
| 2025-12-17 | 50.51 | $50.55 | 4503 |
| 2025-12-16 | 50.50 | $50.53 | 6100 |
| 2025-12-15 | 50.49 | $50.52 | 7100 |
| 2025-12-12 | 50.49 | $50.54 | 4100 |
| 2025-12-11 | 50.48 | $50.51 | 3507 |
| 2025-12-10 | 50.48 | $50.51 | 3700 |
| 2025-12-09 | 50.48 | $50.49 | 2518 |
| 2025-12-08 | 50.49 | $50.46 | 8200 |
| 2025-12-05 | 50.51 | $50.45 | 8900 |
| 2025-12-04 | 50.54 | $50.51 | 4349 |
| 2025-12-03 | 50.55 | $50.56 | 7930 |
| 2025-12-02 | 50.55 | $50.50 | 2200 |
| 2025-12-01 | 50.58 | $50.50 | 3817 |
| 2025-11-28 | 50.60 | $50.51 | 2500 |
| 2025-11-26 | 50.63 | $50.55 | 28028 |
| 2025-11-25 | 50.66 | $50.70 | 6400 |
| 2025-11-24 | 50.64 | $50.65 | 11200 |
| 2025-11-21 | 50.63 | $50.66 | 14300 |
| 2025-11-20 | 50.62 | $50.63 | 18536 |
| 2025-11-19 | 50.61 | $50.67 | 14700 |
| 2025-11-18 | 50.60 | $50.61 | 5347 |
| 2025-11-17 | 50.59 | $50.67 | 4349 |
| 2025-11-14 | 50.57 | $50.59 | 1848 |
| 2025-11-13 | 50.56 | $50.62 | 2500 |
| 2025-11-12 | 50.55 | $50.57 | 600 |
| 2025-11-11 | 50.55 | $50.57 | 848 |
| 2025-11-10 | 50.55 | $50.59 | 16223 |
| 2025-11-07 | 50.55 | $50.58 | 2400 |
| 2025-11-06 | 50.54 | $50.53 | 1100 |
| 2025-11-05 | 50.56 | $50.56 | 1600 |
| 2025-11-04 | 50.56 | $50.54 | 5900 |
| 2025-11-03 | 50.58 | $50.50 | 9100 |
| 2025-10-31 | 50.61 | $50.53 | 4700 |
| 2025-10-30 | 50.64 | $50.49 | 5400 |
| 2025-10-29 | 50.69 | $50.65 | 5700 |
| 2025-10-28 | 50.69 | $50.73 | 4300 |
| 2025-10-27 | 50.68 | $50.69 | 5501 |
| 2025-10-24 | 50.67 | $50.67 | 4300 |
| 2025-10-23 | 50.67 | $50.68 | 12800 |
| 2025-10-22 | 50.66 | $50.68 | 2500 |
| 2025-10-21 | 50.65 | $50.63 | 4961 |
| 2025-10-20 | 50.65 | $50.68 | 2400 |
| 2025-10-17 | 50.64 | $50.69 | 14379 |
| 2025-10-16 | 50.62 | $50.63 | 6246 |
| 2025-10-15 | 50.62 | $50.59 | 1004 |
| 2025-10-14 | 50.63 | $50.68 | 2568 |
| 2025-10-13 | 50.62 | $50.63 | 2400 |
| 2025-10-10 | 50.61 | $50.66 | 8600 |
| 2025-10-09 | 50.60 | $50.60 | 4000 |
| 2025-10-08 | 50.60 | $50.62 | 6300 |
| 2025-10-07 | 50.60 | $50.61 | 3500 |
| 2025-10-06 | 50.60 | $50.59 | 4722 |
| 2025-10-03 | 50.60 | $50.60 | 5347 |
| 2025-10-02 | 50.61 | $50.60 | 2934 |
| 2025-10-01 | 50.61 | $50.56 | 6400 |
| 2025-09-30 | 50.63 | $50.54 | 8100 |
| 2025-09-29 | 50.66 | $50.53 | 3536 |
| 2025-09-26 | 50.70 | $50.72 | 15442 |
| 2025-09-25 | 50.69 | $50.69 | 3200 |
| 2025-09-24 | 50.68 | $50.67 | 3333 |
| 2025-09-23 | 50.68 | $50.70 | 1308 |
| 2025-09-22 | 50.66 | $50.67 | 3900 |
| 2025-09-19 | 50.65 | $50.67 | 5930 |
| 2025-09-18 | 50.64 | $50.65 | 4700 |
| 2025-09-17 | 50.64 | $50.66 | 7000 |
| 2025-09-16 | 50.63 | $50.66 | 3400 |
| 2025-09-15 | 50.61 | $50.63 | 1908 |
| 2025-09-12 | 50.60 | $50.61 | 2300 |
| 2025-09-11 | 50.60 | $50.60 | 2349 |
| 2025-09-10 | 50.60 | $50.63 | 2615 |
| 2025-09-09 | 50.59 | $50.60 | 5700 |
| 2025-09-08 | 50.58 | $50.63 | 5500 |
| 2025-09-05 | 50.56 | $50.60 | 2119 |
| 2025-09-04 | 50.56 | $50.55 | 1200 |
| 2025-09-03 | 50.56 | $50.55 | 900 |
| 2025-09-02 | 50.56 | $50.51 | 2603 |
| 2025-08-29 | 50.58 | $50.50 | 1125 |
| 2025-08-28 | 50.61 | $50.50 | 2400 |
| 2025-08-27 | 50.64 | $50.66 | 500 |
| 2025-08-26 | 50.63 | $50.65 | 3200 |
| 2025-08-25 | 50.62 | $50.63 | 1343 |
| 2025-08-22 | 50.61 | $50.63 | 2523 |
| 2025-08-21 | 50.60 | $50.62 | 5407 |
| 2025-08-20 | 50.59 | $50.60 | 2533 |
| 2025-08-19 | 50.58 | $50.59 | 845 |
| 2025-08-18 | 50.58 | $50.57 | 2200 |
| 2025-08-15 | 50.58 | $50.58 | 804 |
| 2025-08-14 | 50.57 | $50.57 | 500 |
| 2025-08-13 | 50.57 | $50.58 | 1000 |
| 2025-08-12 | 50.57 | $50.59 | 1611 |
| 2025-08-11 | 50.56 | $50.58 | 3843 |
| 2025-08-08 | 50.55 | $50.56 | 2900 |
| 2025-08-07 | 50.55 | $50.55 | 3700 |
| 2025-08-06 | 50.54 | $50.57 | 4948 |
| 2025-08-05 | 50.53 | $50.53 | 1845 |
| 2025-08-04 | 50.54 | $50.53 | 5835 |
| 2025-08-01 | 50.54 | $50.53 | 548 |
| 2025-07-31 | 50.54 | $50.46 | 700 |
| 2025-07-30 | 50.57 | $50.46 | 1818 |
| 2025-07-29 | 50.60 | $50.62 | 500 |
| 2025-07-28 | 50.58 | $50.63 | 2335 |
| 2025-07-25 | 50.56 | $50.57 | 4100 |
| 2025-07-24 | 50.56 | $50.56 | 3100 |
| 2025-07-23 | 50.55 | $50.58 | 600 |
| 2025-07-22 | 50.54 | $50.55 | 3600 |
| 2025-07-21 | 50.54 | $50.55 | 2335 |
| 2025-07-18 | 50.53 | $50.54 | 700 |
| 2025-07-17 | 50.53 | $50.56 | 1123 |
| 2025-07-16 | 50.52 | $50.53 | 600 |
| 2025-07-15 | 50.51 | $50.54 | 1900 |
| 2025-07-14 | 50.50 | $50.50 | 643 |
| 2025-07-11 | 50.50 | $50.52 | 2700 |
| 2025-07-10 | 50.50 | $50.56 | 15700 |
| 2025-07-09 | 50.48 | $50.49 | 4200 |
| 2025-07-08 | 50.48 | $50.45 | 2511 |
| 2025-07-07 | 50.49 | $50.46 | 16900 |
| 2025-07-03 | 50.50 | $50.47 | 4400 |
| 2025-07-02 | 50.51 | $50.46 | 5600 |
| 2025-07-01 | 50.52 | $50.45 | 3545 |
| 2025-06-30 | 50.55 | $50.45 | 5600 |
| 2025-06-27 | 50.57 | $50.47 | 4038 |
| 2025-06-26 | 50.60 | $50.64 | 14202 |
| 2025-06-25 | 50.58 | $50.60 | 2800 |
| 2025-06-24 | 50.56 | $50.58 | 2800 |
| 2025-06-23 | 50.55 | $50.55 | 4300 |
| 2025-06-20 | 50.54 | $50.56 | 2110 |
| 2025-06-18 | 50.53 | $50.52 | 15500 |
| 2025-06-17 | 50.52 | $50.51 | 3900 |
| 2025-06-16 | 50.52 | $50.53 | 3500 |
| 2025-06-13 | 50.51 | $50.53 | 3649 |
| 2025-06-12 | 50.50 | $50.53 | 16403 |
| 2025-06-11 | 50.49 | $50.52 | 3700 |
| 2025-06-10 | 50.47 | $50.48 | 9915 |
| 2025-06-09 | 50.47 | $50.51 | 9031 |
| 2025-06-06 | 50.45 | $50.53 | 21312 |
| 2025-06-05 | 50.43 | $50.47 | 29931 |
| 2025-06-04 | 50.42 | $50.43 | 3049 |
| 2025-06-03 | 50.42 | $50.39 | 3400 |
| 2025-06-02 | 50.43 | $50.33 | 600 |
| 2025-05-30 | 50.46 | $50.36 | 2700 |
| 2025-05-29 | 50.49 | $50.36 | 1100 |
| 2025-05-28 | 50.53 | $50.55 | 2528 |
| 2025-05-27 | 50.51 | $50.56 | 4800 |
| 2025-05-23 | 50.49 | $50.50 | 100 |
| 2025-05-22 | 50.48 | $50.50 | 2830 |
| 2025-05-21 | 50.47 | $50.51 | 700 |
| 2025-05-20 | 50.46 | $50.48 | 735 |
| 2025-05-19 | 50.45 | $50.47 | 1925 |
| 2025-05-16 | 50.44 | $50.48 | 3417 |
| 2025-05-15 | 50.43 | $50.46 | 1400 |
| 2025-05-14 | 50.42 | $50.42 | 1603 |
| 2025-05-13 | 50.42 | $50.43 | 4700 |
| 2025-05-12 | 50.41 | $50.39 | 1200 |
| 2025-05-09 | 50.42 | $50.44 | 1800 |
| 2025-05-08 | 50.42 | $50.42 | 2918 |
| 2025-05-07 | 50.42 | $50.45 | 324 |
| 2025-05-06 | 50.41 | $50.45 | 12300 |
| 2025-05-05 | 50.40 | $50.39 | 4209 |
| 2025-05-02 | 50.41 | $50.37 | 2900 |
| 2025-05-01 | 50.43 | $50.36 | 3430 |
| 2025-04-30 | 50.45 | $50.38 | 643 |
| 2025-04-29 | 50.47 | $50.40 | 25704 |
| 2025-04-28 | 50.49 | $50.57 | 1700 |
| 2025-04-25 | 50.46 | $50.52 | 600 |
| 2025-04-24 | 50.43 | $50.44 | 12000 |
| 2025-04-23 | 50.43 | $50.47 | 1028 |
| 2025-04-22 | 50.42 | $50.51 | 1600 |
| 2025-04-21 | 50.40 | $50.49 | 929 |
| 2025-04-17 | 50.37 | $50.33 | 900 |
| 2025-04-16 | 50.39 | $50.36 | 534 |
| 2025-04-15 | 50.41 | $50.43 | 1026 |
| 2025-04-14 | 50.40 | $50.38 | 4000 |
| 2025-04-11 | 50.42 | $50.35 | 1018 |
| 2025-04-10 | 50.44 | $50.46 | 1318 |
| 2025-04-09 | 50.44 | $50.48 | 5637 |
| 2025-04-08 | 50.43 | $50.41 | 847 |
| 2025-04-07 | 50.44 | $50.41 | 5536 |
| 2025-04-04 | 50.45 | $50.53 | 2600 |
| 2025-04-03 | 50.43 | $50.44 | 2300 |
| 2025-04-02 | 50.43 | $50.40 | 700 |
| 2025-04-01 | 50.45 | $50.40 | 437 |
| 2025-03-31 | 50.46 | $50.31 | 2340 |
| 2025-03-28 | 50.51 | $50.40 | 501 |
| 2025-03-27 | 50.55 | $50.59 | 1205 |
| 2025-03-26 | 50.52 | $50.56 | 800 |
| 2025-03-25 | 50.51 | $50.54 | 120 |
| 2025-03-24 | 50.49 | $50.51 | 134 |
| 2025-03-21 | 50.48 | $50.47 | 146 |
| 2025-03-20 | 50.48 | $50.51 | 200 |
| 2025-03-19 | 50.47 | $50.50 | 135 |
| 2025-03-18 | 50.46 | $50.48 | 600 |
| 2025-03-17 | 50.46 | $50.48 | 700 |
| 2025-03-14 | 50.45 | $50.46 | 1100 |
| 2025-03-13 | 50.45 | $50.47 | 308 |
| 2025-03-12 | 50.44 | $50.37 | 146 |
| 2025-03-11 | 50.47 | $50.47 | 500 |
| 2025-03-10 | 50.47 | $50.54 | 146 |
| 2025-03-07 | 50.44 | $50.45 | 400 |
| 2025-03-06 | 50.44 | $50.43 | 200 |
| 2025-03-05 | 50.44 | $50.40 | 200 |
| 2025-03-04 | 50.46 | $50.42 | 300 |
| 2025-03-03 | 50.47 | $50.42 | 144 |
| 2025-02-28 | 50.49 | $50.42 | 200 |
| 2025-02-27 | 50.50 | $50.37 | 118 |
| 2025-02-26 | 50.54 | $50.56 | 120 |
| 2025-02-25 | 50.53 | $50.56 | 132 |
| 2025-02-24 | 50.51 | $50.57 | 238 |
| 2025-02-21 | 50.48 | $50.53 | 105 |
| 2025-02-20 | 50.46 | $50.49 | 122 |
| 2025-02-19 | 50.45 | $50.48 | 31 |
| 2025-02-18 | 50.43 | $50.46 | 58 |
| 2025-02-14 | 50.42 | $50.47 | 32 |
| 2025-02-13 | 50.41 | $50.44 | 41 |
| 2025-02-12 | 50.40 | $50.40 | 57 |
| 2025-02-11 | 50.41 | $50.41 | 52 |
| 2025-02-10 | 50.41 | $50.41 | 67 |
| 2025-02-07 | 50.41 | $50.41 | 28 |
| 2025-02-06 | 50.41 | $50.40 | 67 |
| 2025-02-05 | 50.42 | $50.41 | 31 |
| 2025-02-04 | 50.43 | $50.39 | 33 |
| 2025-02-03 | 50.44 | $50.38 | 40 |
| 2025-01-31 | 50.46 | $50.41 | 108 |
| 2025-01-30 | 50.48 | $50.36 | 64 |
| 2025-01-29 | 50.51 | $50.54 | 100 |
| 2025-01-28 | 50.50 | $50.48 | 150 |
| 2025-01-27 | 50.49 | $50.54 | 135 |
| 2025-01-24 | 50.47 | $50.52 | 43 |
| 2025-01-23 | 50.46 | $50.49 | 56 |
| 2025-01-22 | 50.44 | $50.48 | 500 |
| 2025-01-21 | 50.43 | $50.45 | 60 |
| 2025-01-17 | 50.42 | $50.47 | 106 |
| 2025-01-16 | 50.41 | $50.46 | 140 |
| 2025-01-15 | 50.40 | $50.46 | 220 |
| 2025-01-14 | 50.38 | $50.44 | 74 |
| 2025-01-13 | 50.37 | $50.40 | 202 |
| 2025-01-10 | 50.36 | $50.40 | 32 |
| 2025-01-08 | 50.36 | $50.40 | 129 |
| 2025-01-07 | 50.36 | $50.33 | 134 |
| 2025-01-06 | 50.38 | $50.38 | 200 |
| 2025-01-03 | 50.39 | $50.37 | 310 |
| 2025-01-02 | 50.41 | $50.31 | 116 |
| 2024-12-31 | 50.45 | $50.34 | 175 |
| 2024-12-30 | 50.48 | $50.35 | 600 |
| 2024-12-27 | 50.53 | $50.51 | 107 |
| 2024-12-26 | 50.53 | $50.55 | 700 |
| 2024-12-24 | 50.52 | $50.54 | 48 |
| 2024-12-23 | 50.51 | $50.52 | 2 |
| 2024-12-20 | 50.50 | $50.53 | 55 |
| 2024-12-19 | 50.49 | $50.50 | 67 |
| 2024-12-18 | 50.49 | $50.51 | 8 |
| 2024-12-17 | 50.48 | $50.51 | 52 |
| 2024-12-16 | 50.48 | $50.50 | 11 |
| 2024-12-13 | 50.47 | $50.50 | 27 |
| 2024-12-12 | 50.46 | $50.48 | 40 |
| 2024-12-11 | 50.46 | $50.43 | 31 |
| 2024-12-10 | 50.47 | $50.52 | 4 |
| 2024-12-09 | 50.46 | $50.46 | 45 |
| 2024-12-06 | 50.47 | $50.46 | 8 |
| 2024-12-05 | 50.47 | $50.50 | 26 |
| 2024-12-04 | 50.47 | $50.44 | 115 |
| 2024-12-03 | 50.48 | $50.48 | 205 |
| 2024-12-02 | 50.48 | $50.43 | 102 |
| 2024-11-29 | 50.50 | $50.42 | 128 |
| 2024-11-27 | 50.53 | $50.39 | 105 |
| 2024-11-26 | 50.57 | $50.57 | 40 |
| 2024-11-25 | 50.56 | $50.63 | 4 |
| 2024-11-22 | 50.54 | $50.57 | 16 |
| 2024-11-21 | 50.52 | $50.53 | 81 |
| 2024-11-20 | 50.52 | $50.57 | 98 |
| 2024-11-19 | 50.50 | $50.55 | 114 |
| 2024-11-18 | 50.48 | $50.52 | 117 |
| 2024-11-15 | 50.47 | $50.56 | 191 |
| 2024-11-14 | 50.44 | $50.44 | 82 |
| 2024-11-13 | 50.45 | $50.45 | 400 |
| 2024-11-12 | 50.46 | $50.46 | 194 |
| 2024-11-11 | 50.46 | $50.47 | 80 |
| 2024-11-08 | 50.47 | $50.48 | 100 |
| 2024-11-07 | 50.47 | $50.52 | 100 |
| 2024-11-06 | 50.46 | $50.43 | 126 |
| 2024-11-05 | 50.47 | $50.49 | 313 |
| 2024-11-04 | 50.47 | $50.44 | 100 |
| 2024-11-01 | 50.49 | $50.41 | 1011 |
| 2024-10-31 | 50.52 | $50.45 | 800 |
| 2024-10-30 | 50.54 | $50.39 | 100 |
| 2024-10-29 | 50.59 | $50.66 | 407 |
| 2024-10-28 | 50.57 | $50.54 | 500 |
| 2024-10-25 | 50.57 | $50.58 | 308 |
| 2024-10-24 | 50.56 | $50.62 | 342 |
| 2024-10-23 | 50.54 | $50.50 | 638 |
| 2024-10-22 | 50.55 | $50.56 | 100 |
| 2024-10-21 | 50.55 | $50.60 | 520 |
| 2024-10-18 | 50.53 | $50.61 | 107 |
| 2024-10-17 | 50.50 | $50.48 | 209 |
| 2024-10-16 | 50.51 | $50.53 | 400 |
| 2024-10-15 | 50.50 | $50.58 | 331 |
| 2024-10-14 | 50.48 | $50.45 | 200 |
| 2024-10-11 | 50.49 | $50.57 | 700 |
| 2024-10-10 | 50.47 | $50.48 | 101 |
| 2024-10-09 | 50.48 | $50.52 | 800 |
| 2024-10-08 | 50.47 | $50.47 | 314 |
| 2024-10-07 | 50.47 | $50.40 | 300 |
| 2024-10-04 | 50.50 | $50.51 | 25600 |
| 2024-10-03 | 50.50 | $50.51 | 100 |
| 2024-10-02 | 50.50 | $50.42 | 100 |
| 2024-10-01 | 50.53 | $50.47 | 100 |
| 2024-09-30 | 50.55 | $50.45 | 21 |
| 2024-09-27 | 50.58 | $50.46 | 605 |
| 2024-09-26 | 50.61 | $50.61 | 100 |
| 2024-09-25 | 50.61 | $50.61 | 100 |
| 2024-09-24 | 50.60 | $50.61 | 100 |
| 2024-09-23 | 50.58 | $50.60 | 100 |
| 2024-09-20 | 50.57 | $50.59 | 100 |
| 2024-09-19 | 50.55 | $50.61 | 100 |
| 2024-09-18 | 50.53 | $50.54 | 100 |
| 2024-09-17 | 50.52 | $50.58 | 100 |
| 2024-09-16 | 50.50 | $50.53 | 145 |
| 2024-09-13 | 50.49 | $50.57 | 100 |
| 2024-09-12 | 50.46 | $50.48 | 100 |
| 2024-09-11 | 50.45 | $50.47 | 100 |
| 2024-09-10 | 50.45 | $50.42 | 100 |
| 2024-09-09 | 50.46 | $50.46 | 102 |
| 2024-09-06 | 50.47 | $50.50 | 121 |
| 2024-09-05 | 50.45 | $50.47 | 100 |
| 2024-09-04 | 50.45 | $50.36 | 100 |
| 2024-09-03 | 50.48 | $50.44 | 100 |
| 2024-08-30 | 50.49 | $50.35 | 100 |
| 2024-08-29 | 50.54 | $50.39 | 100 |
| 2024-08-28 | 50.57 | $50.60 | 3300 |
| 2024-08-27 | 50.55 | $50.54 | 100 |
| 2024-08-26 | 50.54 | $50.53 | 100 |
| 2024-08-23 | 50.54 | $50.58 | 230 |
| 2024-08-22 | 50.51 | $50.55 | 1313 |
| 2024-08-21 | 50.49 | $50.54 | 100 |
| 2024-08-20 | 50.47 | $50.47 | 1000 |
| 2024-08-19 | 50.46 | $50.50 | 205 |
| 2024-08-16 | 50.44 | $50.50 | 100 |
| 2024-08-15 | 50.41 | $50.36 | 603 |
| 2024-08-14 | 50.43 | $50.48 | 100 |
| 2024-08-13 | 50.41 | $50.42 | 209 |
| 2024-08-12 | 50.40 | $50.40 | 203 |
| 2024-08-09 | 50.40 | $50.44 | 148 |
| 2024-08-08 | 50.38 | $50.42 | 3104 |
| 2024-08-07 | 50.37 | $50.36 | 1016 |
| 2024-08-06 | 50.37 | $50.27 | 3602 |
| 2024-08-05 | 50.40 | $50.46 | 3038 |
| 2024-08-02 | 50.38 | $50.34 | 226 |
| 2024-08-01 | 50.39 | $50.37 | 1600 |
| 2024-07-31 | 50.39 | $50.29 | 213 |
| 2024-07-30 | 50.42 | $50.26 | 133 |
| 2024-07-29 | 50.46 | $50.51 | 122 |
| 2024-07-26 | 50.44 | $50.46 | 4449 |
| 2024-07-25 | 50.42 | $50.43 | 2236 |
| 2024-07-24 | 50.41 | $50.47 | 300 |
| 2024-07-23 | 50.38 | $50.35 | 200 |
| 2024-07-22 | 50.38 | $50.39 | 204 |
| 2024-07-19 | 50.37 | $50.38 | 123 |
| 2024-07-18 | 50.36 | $50.37 | 100 |
| 2024-07-17 | 50.35 | $50.37 | 100 |
| 2024-07-16 | 50.34 | $50.37 | 100 |
| 2024-07-15 | 50.32 | $50.40 | 100 |
| 2024-07-12 | 50.29 | $50.30 | 403 |
| 2024-07-11 | 50.29 | $50.32 | 900 |
| 2024-07-10 | 50.28 | $50.34 | 102 |
| 2024-07-09 | 50.26 | $50.27 | 100 |
| 2024-07-08 | 50.26 | $50.27 | 200 |
| 2024-07-05 | 50.25 | $50.27 | 100 |
| 2024-07-03 | 50.25 | $50.28 | 401 |
| 2024-07-02 | 50.25 | $50.26 | 504 |
| 2024-07-01 | 50.25 | $50.17 | 2300 |
| 2024-06-28 | 50.28 | $50.17 | 100 |
| 2024-06-27 | 50.31 | $50.19 | 100 |
| 2024-06-26 | 50.35 | $50.35 | 4620 |
| 2024-06-25 | 50.34 | $50.35 | 100 |
| 2024-06-24 | 50.33 | $50.35 | 100 |
| 2024-06-21 | 50.32 | $50.38 | 200 |
| 2024-06-20 | 50.30 | $50.32 | 100 |
| 2024-06-18 | 50.29 | $50.32 | 100 |
| 2024-06-17 | 50.27 | $50.29 | 100 |
| 2024-06-14 | 50.27 | $50.29 | 100 |
| 2024-06-13 | 50.26 | $50.29 | 100 |
| 2024-06-12 | 50.25 | $50.32 | 100 |
| 2024-06-11 | 50.23 | $50.21 | 900 |
| 2024-06-10 | 50.24 | $50.29 | 100 |
| 2024-06-07 | 50.23 | $50.21 | 100 |
| 2024-06-06 | 50.24 | $50.23 | 100 |
| 2024-06-05 | 50.24 | $50.23 | 100 |
| 2024-06-04 | 50.25 | $50.22 | 100 |
| 2024-06-03 | 50.26 | $50.21 | 100 |
| 2024-05-31 | 50.28 | $50.17 | 100 |
| 2024-05-30 | 50.31 | $50.16 | 509 |
| 2024-05-29 | 50.35 | $50.35 | 100 |
| 2024-05-28 | 50.34 | $50.34 | 100 |
| 2024-05-24 | 50.33 | $50.33 | 100 |
| 2024-05-23 | 50.33 | $50.32 | 100 |
| 2024-05-22 | 50.32 | $50.31 | 100 |
| 2024-05-21 | 50.31 | $50.32 | 100 |
| 2024-05-20 | 50.30 | $50.31 | 113 |
| 2024-05-17 | 50.29 | $50.29 | 131 |
| 2024-05-16 | 50.28 | $50.28 | 100 |
| 2024-05-15 | 50.27 | $50.29 | 100 |
| 2024-05-14 | 50.25 | $50.27 | 100 |
| 2024-05-13 | 50.24 | $50.25 | 100 |
| 2024-05-10 | 50.23 | $50.23 | 100 |
| 2024-05-09 | 50.22 | $50.23 | 200 |
| 2024-05-08 | 50.21 | $50.25 | 3100 |
| 2024-05-07 | 50.19 | $50.22 | 100 |
| 2024-05-06 | 50.18 | $50.21 | 100 |
| 2024-05-03 | 50.17 | $50.20 | 100 |
| 2024-05-02 | 50.15 | $50.17 | 100 |
| 2024-05-01 | 50.15 | $50.15 | 400 |
| 2024-04-30 | 50.15 | $50.12 | 124 |
| 2024-04-29 | 50.16 | $50.13 | 100 |
| 2024-04-26 | 50.17 | $50.12 | 100 |
| 2024-04-25 | 50.18 | $50.20 | 100 |
| 2024-04-24 | 50.17 | $50.20 | 100 |
| 2024-04-23 | 50.16 | $50.20 | 100 |
| 2024-04-22 | 50.14 | $50.18 | 508 |
| 2024-04-19 | 50.13 | $50.16 | 100 |
| 2024-04-18 | 50.12 | $50.14 | 100 |
| 2024-04-17 | 50.12 | $50.15 | 3800 |
| 2024-04-16 | 50.11 | $50.13 | 100 |
| 2024-04-15 | 50.11 | $50.13 | 100 |
| 2024-04-12 | 50.11 | $50.13 | 100 |
| 2024-04-11 | 50.10 | $50.11 | 3.7M |
| 2024-04-10 | 50.11 | $50.10 | 100 |
| 2024-04-09 | 50.11 | $50.13 | 100 |
| 2024-04-08 | 50.11 | $50.11 | 104 |
| 2024-04-05 | 50.12 | $50.10 | 600 |
| 2024-04-04 | 50.13 | $50.11 | 100 |
| 2024-04-03 | 50.14 | $50.09 | 100 |
| 2024-04-02 | 50.15 | $50.13 | 100 |
| 2024-04-01 | 50.16 | $50.12 | 106 |
| 2024-03-28 | 50.17 | $50.07 | 3700 |
| 2024-03-27 | 50.20 | $50.02 | 100 |
| 2024-03-26 | 50.25 | $50.21 | 4312 |
| 2024-03-25 | 50.25 | $50.25 | 100 |
| 2024-03-22 | 50.24 | $50.24 | 100 |
| 2024-03-21 | 50.23 | $50.23 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.81
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.35
Average
51.40
Maximum
100.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.81 | $50.42 | 1282 |
| 2026-07-23 | 49.69 | $50.33 | 3000 |
| 2026-07-22 | 50.58 | $50.34 | 7274 |
| 2026-07-21 | 52.34 | $50.36 | 9536 |
| 2026-07-20 | 51.54 | $50.35 | 6873 |
| 2026-07-17 | 52.37 | $50.36 | 4700 |
| 2026-07-16 | 53.19 | $50.37 | 2312 |
| 2026-07-15 | 51.76 | $50.35 | 4600 |
| 2026-07-14 | 49.55 | $50.32 | 14500 |
| 2026-07-13 | 44.74 | $50.26 | 2600 |
| 2026-07-10 | 49.20 | $50.32 | 1704 |
| 2026-07-09 | 49.98 | $50.33 | 6131 |
| 2026-07-08 | 46.74 | $50.29 | 9378 |
| 2026-07-07 | 45.91 | $50.28 | 2244 |
| 2026-07-06 | 47.32 | $50.30 | 5100 |
| 2026-07-02 | 45.74 | $50.28 | 5300 |
| 2026-07-01 | 43.32 | $50.25 | 12100 |
| 2026-06-30 | 42.51 | $50.24 | 12242 |
| 2026-06-29 | 42.51 | $50.24 | 2008 |
| 2026-06-26 | 56.33 | $50.43 | 800 |
| 2026-06-25 | 54.09 | $50.40 | 800 |
| 2026-06-24 | 54.09 | $50.40 | 9400 |
| 2026-06-23 | 51.87 | $50.37 | 4611 |
| 2026-06-22 | 50.34 | $50.35 | 1200 |
| 2026-06-18 | 51.90 | $50.37 | 1246 |
| 2026-06-17 | 49.68 | $50.34 | 1225 |
| 2026-06-16 | 52.77 | $50.38 | 3227 |
| 2026-06-15 | 52.06 | $50.37 | 5616 |
| 2026-06-12 | 49.92 | $50.34 | 1800 |
| 2026-06-11 | 53.72 | $50.39 | 4105 |
| 2026-06-10 | 45.89 | $50.29 | 14256 |
| 2026-06-09 | 47.41 | $50.31 | 5600 |
| 2026-06-08 | 48.17 | $50.32 | 13400 |
| 2026-06-05 | 44.81 | $50.28 | 3600 |
| 2026-06-04 | 43.95 | $50.27 | 8800 |
| 2026-06-03 | 40.41 | $50.23 | 6621 |
| 2026-06-02 | 44.41 | $50.29 | 721 |
| 2026-06-01 | 44.41 | $50.29 | 12100 |
| 2026-05-29 | 44.41 | $50.29 | 5908 |
| 2026-05-28 | 42.79 | $50.27 | 9506 |
| 2026-05-27 | 53.06 | $50.41 | 8009 |
| 2026-05-26 | 54.85 | $50.43 | 10300 |
| 2026-05-22 | 49.15 | $50.36 | 11812 |
| 2026-05-21 | 50.90 | $50.38 | 5420 |
| 2026-05-20 | 54.57 | $50.42 | 3700 |
| 2026-05-19 | 48.37 | $50.35 | 12800 |
| 2026-05-18 | 49.29 | $50.36 | 4829 |
| 2026-05-15 | 46.40 | $50.33 | 6839 |
| 2026-05-14 | 47.25 | $50.34 | 5300 |
| 2026-05-13 | 48.96 | $50.36 | 3128 |
| 2026-05-12 | 43.11 | $50.30 | 3400 |
| 2026-05-11 | 46.48 | $50.34 | 28606 |
| 2026-05-08 | 47.36 | $50.35 | 5500 |
| 2026-05-07 | 45.40 | $50.33 | 1964 |
| 2026-05-06 | 45.40 | $50.33 | 11027 |
| 2026-05-05 | 39.26 | $50.27 | 6719 |
| 2026-05-04 | 40.71 | $50.29 | 9703 |
| 2026-05-01 | 42.97 | $50.32 | 18941 |
| 2026-04-30 | 43.74 | $50.33 | 3500 |
| 2026-04-29 | 37.35 | $50.27 | 231 |
| 2026-04-28 | 55.23 | $50.45 | 7100 |
| 2026-04-27 | 56.66 | $50.46 | 2500 |
| 2026-04-24 | 55.57 | $50.45 | 2141 |
| 2026-04-23 | 54.48 | $50.44 | 2700 |
| 2026-04-22 | 53.39 | $50.43 | 15588 |
| 2026-04-21 | 52.30 | $50.42 | 4511 |
| 2026-04-20 | 53.49 | $50.43 | 3958 |
| 2026-04-17 | 54.66 | $50.44 | 3200 |
| 2026-04-16 | 50.54 | $50.40 | 6300 |
| 2026-04-15 | 49.45 | $50.39 | 5844 |
| 2026-04-14 | 49.45 | $50.39 | 3901 |
| 2026-04-13 | 49.45 | $50.39 | 5602 |
| 2026-04-10 | 48.47 | $50.38 | 2800 |
| 2026-04-09 | 48.47 | $50.38 | 1535 |
| 2026-04-08 | 45.64 | $50.35 | 16427 |
| 2026-04-07 | 44.67 | $50.34 | 10625 |
| 2026-04-06 | 39.58 | $50.29 | 3725 |
| 2026-04-02 | 41.77 | $50.32 | 7200 |
| 2026-04-01 | 42.51 | $50.33 | 9034 |
| 2026-03-31 | 41.52 | $50.32 | 1841 |
| 2026-03-30 | 38.50 | $50.29 | 14700 |
| 2026-03-27 | 47.91 | $50.41 | 10342 |
| 2026-03-26 | 48.86 | $50.42 | 11821 |
| 2026-03-25 | 51.77 | $50.45 | 14708 |
| 2026-03-24 | 43.19 | $50.37 | 9723 |
| 2026-03-23 | 45.10 | $50.39 | 5400 |
| 2026-03-20 | 40.08 | $50.35 | 3772 |
| 2026-03-19 | 41.90 | $50.37 | 3300 |
| 2026-03-18 | 43.79 | $50.39 | 1500 |
| 2026-03-17 | 45.75 | $50.41 | 4600 |
| 2026-03-16 | 45.75 | $50.41 | 2443 |
| 2026-03-13 | 43.46 | $50.39 | 1815 |
| 2026-03-12 | 41.11 | $50.37 | 900 |
| 2026-03-11 | 42.80 | $50.39 | 8700 |
| 2026-03-10 | 45.47 | $50.42 | 2435 |
| 2026-03-09 | 39.49 | $50.37 | 4835 |
| 2026-03-06 | 40.33 | $50.38 | 833 |
| 2026-03-05 | 42.03 | $50.40 | 6137 |
| 2026-03-04 | 40.85 | $50.39 | 8200 |
| 2026-03-03 | 39.68 | $50.38 | 2000 |
| 2026-03-02 | 41.23 | $50.40 | 4300 |
| 2026-02-27 | 43.66 | $50.43 | 7616 |
| 2026-02-26 | 40.32 | $50.40 | 12400 |
| 2026-02-25 | 56.11 | $50.55 | 3501 |
| 2026-02-24 | 56.11 | $50.55 | 2139 |
| 2026-02-23 | 56.11 | $50.55 | 10537 |
| 2026-02-20 | 55.11 | $50.54 | 13100 |
| 2026-02-19 | 57.62 | $50.56 | 9902 |
| 2026-02-18 | 53.60 | $50.52 | 18343 |
| 2026-02-17 | 53.60 | $50.52 | 800 |
| 2026-02-13 | 53.60 | $50.52 | 2417 |
| 2026-02-12 | 49.51 | $50.48 | 5300 |
| 2026-02-11 | 49.51 | $50.48 | 11100 |
| 2026-02-10 | 50.51 | $50.49 | 10721 |
| 2026-02-09 | 50.51 | $50.49 | 140700 |
| 2026-02-06 | 48.63 | $50.47 | 5507 |
| 2026-02-05 | 48.63 | $50.47 | 9442 |
| 2026-02-04 | 45.84 | $50.44 | 2618 |
| 2026-02-03 | 46.64 | $50.45 | 11402 |
| 2026-02-02 | 42.83 | $50.41 | 3307 |
| 2026-01-30 | 42.83 | $50.41 | 5018 |
| 2026-01-29 | 40.93 | $50.39 | 1547 |
| 2026-01-28 | 51.51 | $50.52 | 921 |
| 2026-01-27 | 51.51 | $50.52 | 7506 |
| 2026-01-26 | 53.43 | $50.54 | 14800 |
| 2026-01-23 | 52.59 | $50.53 | 4548 |
| 2026-01-22 | 48.16 | $50.48 | 11900 |
| 2026-01-21 | 49.03 | $50.49 | 3435 |
| 2026-01-20 | 47.21 | $50.47 | 7115 |
| 2026-01-16 | 47.21 | $50.47 | 2700 |
| 2026-01-15 | 45.46 | $50.45 | 3545 |
| 2026-01-14 | 46.19 | $50.46 | 3500 |
| 2026-01-13 | 45.36 | $50.45 | 3500 |
| 2026-01-12 | 46.03 | $50.46 | 8200 |
| 2026-01-09 | 45.26 | $50.45 | 12900 |
| 2026-01-08 | 44.50 | $50.44 | 4100 |
| 2026-01-07 | 42.23 | $50.41 | 2523 |
| 2026-01-06 | 42.23 | $50.41 | 8600 |
| 2026-01-05 | 43.30 | $50.43 | 3900 |
| 2026-01-02 | 43.30 | $50.43 | 18900 |
| 2025-12-31 | 40.58 | $50.39 | 2527 |
| 2025-12-30 | 39.20 | $50.37 | 16338 |
| 2025-12-29 | 54.15 | $50.62 | 3132 |
| 2025-12-26 | 50.57 | $50.57 | 2400 |
| 2025-12-24 | 49.06 | $50.55 | 6600 |
| 2025-12-23 | 51.30 | $50.58 | 5700 |
| 2025-12-22 | 52.05 | $50.59 | 5700 |
| 2025-12-19 | 46.87 | $50.52 | 8300 |
| 2025-12-18 | 50.58 | $50.57 | 2821 |
| 2025-12-17 | 49.05 | $50.55 | 4503 |
| 2025-12-16 | 47.50 | $50.53 | 6100 |
| 2025-12-15 | 46.74 | $50.52 | 7100 |
| 2025-12-12 | 48.07 | $50.54 | 4100 |
| 2025-12-11 | 45.87 | $50.51 | 3507 |
| 2025-12-10 | 45.87 | $50.51 | 3700 |
| 2025-12-09 | 44.45 | $50.49 | 2518 |
| 2025-12-08 | 42.30 | $50.46 | 8200 |
| 2025-12-05 | 41.58 | $50.45 | 8900 |
| 2025-12-04 | 44.75 | $50.51 | 4349 |
| 2025-12-03 | 47.62 | $50.56 | 7930 |
| 2025-12-02 | 43.49 | $50.50 | 2200 |
| 2025-12-01 | 43.49 | $50.50 | 3817 |
| 2025-11-28 | 44.01 | $50.51 | 2500 |
| 2025-11-26 | 46.12 | $50.55 | 28028 |
| 2025-11-25 | 55.59 | $50.70 | 6400 |
| 2025-11-24 | 52.50 | $50.65 | 11200 |
| 2025-11-21 | 53.21 | $50.66 | 14300 |
| 2025-11-20 | 51.35 | $50.63 | 18536 |
| 2025-11-19 | 54.07 | $50.67 | 14700 |
| 2025-11-18 | 50.32 | $50.61 | 5347 |
| 2025-11-17 | 54.55 | $50.67 | 4349 |
| 2025-11-14 | 49.13 | $50.59 | 1848 |
| 2025-11-13 | 51.31 | $50.62 | 2500 |
| 2025-11-12 | 47.63 | $50.57 | 600 |
| 2025-11-11 | 47.63 | $50.57 | 848 |
| 2025-11-10 | 48.97 | $50.59 | 16223 |
| 2025-11-07 | 48.28 | $50.58 | 2400 |
| 2025-11-06 | 44.74 | $50.53 | 1100 |
| 2025-11-05 | 46.55 | $50.56 | 1600 |
| 2025-11-04 | 45.14 | $50.54 | 5900 |
| 2025-11-03 | 42.24 | $50.50 | 9100 |
| 2025-10-31 | 43.90 | $50.53 | 4700 |
| 2025-10-30 | 40.97 | $50.49 | 5400 |
| 2025-10-29 | 51.09 | $50.65 | 5700 |
| 2025-10-28 | 57.89 | $50.73 | 4300 |
| 2025-10-27 | 55.05 | $50.69 | 5501 |
| 2025-10-24 | 53.56 | $50.67 | 4300 |
| 2025-10-23 | 54.42 | $50.68 | 12800 |
| 2025-10-22 | 54.42 | $50.68 | 2500 |
| 2025-10-21 | 50.88 | $50.63 | 4961 |
| 2025-10-20 | 54.93 | $50.68 | 2400 |
| 2025-10-17 | 55.77 | $50.69 | 14379 |
| 2025-10-16 | 51.53 | $50.63 | 6246 |
| 2025-10-15 | 48.39 | $50.59 | 1004 |
| 2025-10-14 | 56.16 | $50.68 | 2568 |
| 2025-10-13 | 52.10 | $50.63 | 2400 |
| 2025-10-10 | 55.00 | $50.66 | 8600 |
| 2025-10-09 | 49.68 | $50.60 | 4000 |
| 2025-10-08 | 51.61 | $50.62 | 6300 |
| 2025-10-07 | 50.70 | $50.61 | 3500 |
| 2025-10-06 | 48.87 | $50.59 | 4722 |
| 2025-10-03 | 49.75 | $50.60 | 5347 |
| 2025-10-02 | 49.75 | $50.60 | 2934 |
| 2025-10-01 | 46.26 | $50.56 | 6400 |
| 2025-09-30 | 44.44 | $50.54 | 8100 |
| 2025-09-29 | 43.52 | $50.53 | 3536 |
| 2025-09-26 | 61.87 | $50.72 | 15442 |
| 2025-09-25 | 59.30 | $50.69 | 3200 |
| 2025-09-24 | 57.48 | $50.67 | 3333 |
| 2025-09-23 | 61.39 | $50.70 | 1308 |
| 2025-09-22 | 58.72 | $50.67 | 3900 |
| 2025-09-19 | 58.72 | $50.67 | 5930 |
| 2025-09-18 | 56.93 | $50.65 | 4700 |
| 2025-09-17 | 58.13 | $50.66 | 7000 |
| 2025-09-16 | 58.13 | $50.66 | 3400 |
| 2025-09-15 | 55.60 | $50.63 | 1908 |
| 2025-09-12 | 53.84 | $50.61 | 2300 |
| 2025-09-11 | 52.95 | $50.60 | 2349 |
| 2025-09-10 | 56.02 | $50.63 | 2615 |
| 2025-09-09 | 53.46 | $50.60 | 5700 |
| 2025-09-08 | 56.59 | $50.63 | 5500 |
| 2025-09-05 | 54.03 | $50.60 | 2119 |
| 2025-09-04 | 49.30 | $50.55 | 1200 |
| 2025-09-03 | 49.30 | $50.55 | 900 |
| 2025-09-02 | 45.22 | $50.51 | 2603 |
| 2025-08-29 | 44.15 | $50.50 | 1125 |
| 2025-08-28 | 44.15 | $50.50 | 2400 |
| 2025-08-27 | 61.41 | $50.66 | 500 |
| 2025-08-26 | 60.50 | $50.65 | 3200 |
| 2025-08-25 | 58.63 | $50.63 | 1343 |
| 2025-08-22 | 58.63 | $50.63 | 2523 |
| 2025-08-21 | 57.73 | $50.62 | 5407 |
| 2025-08-20 | 55.90 | $50.60 | 2533 |
| 2025-08-19 | 54.98 | $50.59 | 845 |
| 2025-08-18 | 53.11 | $50.57 | 2200 |
| 2025-08-15 | 54.18 | $50.58 | 804 |
| 2025-08-14 | 53.28 | $50.57 | 500 |
| 2025-08-13 | 54.29 | $50.58 | 1000 |
| 2025-08-12 | 55.28 | $50.59 | 1611 |
| 2025-08-11 | 54.49 | $50.58 | 3843 |
| 2025-08-08 | 52.91 | $50.56 | 2900 |
| 2025-08-07 | 52.13 | $50.55 | 3700 |
| 2025-08-06 | 53.84 | $50.57 | 4948 |
| 2025-08-05 | 50.77 | $50.53 | 1845 |
| 2025-08-04 | 50.77 | $50.53 | 5835 |
| 2025-08-01 | 50.77 | $50.53 | 548 |
| 2025-07-31 | 45.31 | $50.46 | 700 |
| 2025-07-30 | 45.31 | $50.46 | 1818 |
| 2025-07-29 | 58.74 | $50.62 | 500 |
| 2025-07-28 | 59.79 | $50.63 | 2335 |
| 2025-07-25 | 55.22 | $50.57 | 4100 |
| 2025-07-24 | 54.40 | $50.56 | 3100 |
| 2025-07-23 | 56.36 | $50.58 | 600 |
| 2025-07-22 | 54.00 | $50.55 | 3600 |
| 2025-07-21 | 54.00 | $50.55 | 2335 |
| 2025-07-18 | 53.23 | $50.54 | 700 |
| 2025-07-17 | 54.96 | $50.56 | 1123 |
| 2025-07-16 | 52.78 | $50.53 | 600 |
| 2025-07-15 | 53.60 | $50.54 | 1900 |
| 2025-07-14 | 50.67 | $50.50 | 643 |
| 2025-07-11 | 52.24 | $50.52 | 2700 |
| 2025-07-10 | 55.50 | $50.56 | 15700 |
| 2025-07-09 | 50.35 | $50.49 | 4200 |
| 2025-07-08 | 47.01 | $50.45 | 2511 |
| 2025-07-07 | 47.78 | $50.46 | 16900 |
| 2025-07-03 | 48.52 | $50.47 | 4400 |
| 2025-07-02 | 47.75 | $50.46 | 5600 |
| 2025-07-01 | 46.99 | $50.45 | 3545 |
| 2025-06-30 | 46.99 | $50.45 | 5600 |
| 2025-06-27 | 48.25 | $50.47 | 4038 |
| 2025-06-26 | 61.65 | $50.64 | 14202 |
| 2025-06-25 | 59.11 | $50.60 | 2800 |
| 2025-06-24 | 57.78 | $50.58 | 2800 |
| 2025-06-23 | 55.74 | $50.55 | 4300 |
| 2025-06-20 | 56.61 | $50.56 | 2110 |
| 2025-06-18 | 53.87 | $50.52 | 15500 |
| 2025-06-17 | 53.17 | $50.51 | 3900 |
| 2025-06-16 | 54.75 | $50.53 | 3500 |
| 2025-06-13 | 54.75 | $50.53 | 3649 |
| 2025-06-12 | 54.75 | $50.53 | 16403 |
| 2025-06-11 | 54.17 | $50.52 | 3700 |
| 2025-06-10 | 51.81 | $50.48 | 9915 |
| 2025-06-09 | 53.78 | $50.51 | 9031 |
| 2025-06-06 | 55.11 | $50.53 | 21312 |
| 2025-06-05 | 51.71 | $50.47 | 29931 |
| 2025-06-04 | 49.27 | $50.43 | 3049 |
| 2025-06-03 | 46.72 | $50.39 | 3400 |
| 2025-06-02 | 42.60 | $50.33 | 600 |
| 2025-05-30 | 44.22 | $50.36 | 2700 |
| 2025-05-29 | 44.22 | $50.36 | 1100 |
| 2025-05-28 | 56.54 | $50.55 | 2528 |
| 2025-05-27 | 57.34 | $50.56 | 4800 |
| 2025-05-23 | 53.60 | $50.50 | 100 |
| 2025-05-22 | 53.60 | $50.50 | 2830 |
| 2025-05-21 | 54.32 | $50.51 | 700 |
| 2025-05-20 | 52.51 | $50.48 | 735 |
| 2025-05-19 | 51.91 | $50.47 | 1925 |
| 2025-05-16 | 52.54 | $50.48 | 3417 |
| 2025-05-15 | 51.42 | $50.46 | 1400 |
| 2025-05-14 | 49.12 | $50.42 | 1603 |
| 2025-05-13 | 49.68 | $50.43 | 4700 |
| 2025-05-12 | 47.42 | $50.39 | 1200 |
| 2025-05-09 | 50.09 | $50.44 | 1800 |
| 2025-05-08 | 49.00 | $50.42 | 2918 |
| 2025-05-07 | 50.58 | $50.45 | 324 |
| 2025-05-06 | 50.58 | $50.45 | 12300 |
| 2025-05-05 | 47.52 | $50.39 | 4209 |
| 2025-05-02 | 46.48 | $50.37 | 2900 |
| 2025-05-01 | 45.96 | $50.36 | 3430 |
| 2025-04-30 | 46.82 | $50.38 | 643 |
| 2025-04-29 | 47.65 | $50.40 | 25704 |
| 2025-04-28 | 55.71 | $50.57 | 1700 |
| 2025-04-25 | 53.52 | $50.52 | 600 |
| 2025-04-24 | 49.73 | $50.44 | 12000 |
| 2025-04-23 | 51.21 | $50.47 | 1028 |
| 2025-04-22 | 53.23 | $50.51 | 1600 |
| 2025-04-21 | 52.34 | $50.49 | 929 |
| 2025-04-17 | 44.26 | $50.33 | 900 |
| 2025-04-16 | 45.64 | $50.36 | 534 |
| 2025-04-15 | 49.02 | $50.43 | 1026 |
| 2025-04-14 | 46.32 | $50.38 | 4000 |
| 2025-04-11 | 44.65 | $50.35 | 1018 |
| 2025-04-10 | 50.08 | $50.46 | 1318 |
| 2025-04-09 | 51.16 | $50.48 | 5637 |
| 2025-04-08 | 47.41 | $50.41 | 847 |
| 2025-04-07 | 47.41 | $50.41 | 5536 |
| 2025-04-04 | 53.80 | $50.53 | 2600 |
| 2025-04-03 | 48.89 | $50.44 | 2300 |
| 2025-04-02 | 46.49 | $50.40 | 700 |
| 2025-04-01 | 46.49 | $50.40 | 437 |
| 2025-03-31 | 40.84 | $50.31 | 2340 |
| 2025-03-28 | 45.39 | $50.40 | 501 |
| 2025-03-27 | 58.45 | $50.59 | 1205 |
| 2025-03-26 | 56.57 | $50.56 | 800 |
| 2025-03-25 | 55.29 | $50.54 | 120 |
| 2025-03-24 | 53.34 | $50.51 | 134 |
| 2025-03-21 | 50.61 | $50.47 | 146 |
| 2025-03-20 | 53.59 | $50.51 | 200 |
| 2025-03-19 | 52.93 | $50.50 | 135 |
| 2025-03-18 | 51.62 | $50.48 | 600 |
| 2025-03-17 | 51.62 | $50.48 | 700 |
| 2025-03-14 | 50.38 | $50.46 | 1100 |
| 2025-03-13 | 51.00 | $50.47 | 308 |
| 2025-03-12 | 44.49 | $50.37 | 146 |
| 2025-03-11 | 50.92 | $50.47 | 500 |
| 2025-03-10 | 56.34 | $50.54 | 146 |
| 2025-03-07 | 49.82 | $50.45 | 400 |
| 2025-03-06 | 48.19 | $50.43 | 200 |
| 2025-03-05 | 45.67 | $50.40 | 200 |
| 2025-03-04 | 47.12 | $50.42 | 300 |
| 2025-03-03 | 47.12 | $50.42 | 144 |
| 2025-02-28 | 47.12 | $50.42 | 200 |
| 2025-02-27 | 43.26 | $50.37 | 118 |
| 2025-02-26 | 58.75 | $50.56 | 120 |
| 2025-02-25 | 58.75 | $50.56 | 132 |
| 2025-02-24 | 59.77 | $50.57 | 238 |
| 2025-02-21 | 56.93 | $50.53 | 105 |
| 2025-02-20 | 53.85 | $50.49 | 122 |
| 2025-02-19 | 53.05 | $50.48 | 31 |
| 2025-02-18 | 51.45 | $50.46 | 58 |
| 2025-02-14 | 52.30 | $50.47 | 32 |
| 2025-02-13 | 49.95 | $50.44 | 41 |
| 2025-02-12 | 46.63 | $50.40 | 57 |
| 2025-02-11 | 47.38 | $50.41 | 52 |
| 2025-02-10 | 47.38 | $50.41 | 67 |
| 2025-02-07 | 47.38 | $50.41 | 28 |
| 2025-02-06 | 46.65 | $50.40 | 67 |
| 2025-02-05 | 47.27 | $50.41 | 31 |
| 2025-02-04 | 45.90 | $50.39 | 33 |
| 2025-02-03 | 45.22 | $50.38 | 40 |
| 2025-01-31 | 46.90 | $50.41 | 108 |
| 2025-01-30 | 43.58 | $50.36 | 64 |
| 2025-01-29 | 55.41 | $50.54 | 100 |
| 2025-01-28 | 51.22 | $50.48 | 150 |
| 2025-01-27 | 56.25 | $50.54 | 135 |
| 2025-01-24 | 54.84 | $50.52 | 43 |
| 2025-01-23 | 52.68 | $50.49 | 56 |
| 2025-01-22 | 51.95 | $50.48 | 500 |
| 2025-01-21 | 49.74 | $50.45 | 60 |
| 2025-01-17 | 51.23 | $50.47 | 106 |
| 2025-01-16 | 50.53 | $50.46 | 140 |
| 2025-01-15 | 50.53 | $50.46 | 220 |
| 2025-01-14 | 49.21 | $50.44 | 74 |
| 2025-01-13 | 46.49 | $50.40 | 202 |
| 2025-01-10 | 46.49 | $50.40 | 32 |
| 2025-01-08 | 46.49 | $50.40 | 129 |
| 2025-01-07 | 41.81 | $50.33 | 134 |
| 2025-01-06 | 44.45 | $50.38 | 200 |
| 2025-01-03 | 43.78 | $50.37 | 310 |
| 2025-01-02 | 39.61 | $50.31 | 116 |
| 2024-12-31 | 41.05 | $50.34 | 175 |
| 2024-12-30 | 41.53 | $50.35 | 600 |
| 2024-12-27 | 50.52 | $50.51 | 107 |
| 2024-12-26 | 53.25 | $50.55 | 700 |
| 2024-12-24 | 52.64 | $50.54 | 48 |
| 2024-12-23 | 51.44 | $50.52 | 2 |
| 2024-12-20 | 52.07 | $50.53 | 55 |
| 2024-12-19 | 50.34 | $50.50 | 67 |
| 2024-12-18 | 50.92 | $50.51 | 8 |
| 2024-12-17 | 50.92 | $50.51 | 52 |
| 2024-12-16 | 50.41 | $50.50 | 11 |
| 2024-12-13 | 50.41 | $50.50 | 27 |
| 2024-12-12 | 49.45 | $50.48 | 40 |
| 2024-12-11 | 47.01 | $50.43 | 31 |
| 2024-12-10 | 51.23 | $50.52 | 4 |
| 2024-12-09 | 48.29 | $50.46 | 45 |
| 2024-12-06 | 48.29 | $50.46 | 8 |
| 2024-12-05 | 50.11 | $50.50 | 26 |
| 2024-12-04 | 47.28 | $50.44 | 115 |
| 2024-12-03 | 49.04 | $50.48 | 205 |
| 2024-12-02 | 46.68 | $50.43 | 102 |
| 2024-11-29 | 46.21 | $50.42 | 128 |
| 2024-11-27 | 44.81 | $50.39 | 105 |
| 2024-11-26 | 52.59 | $50.57 | 40 |
| 2024-11-25 | 55.65 | $50.63 | 4 |
| 2024-11-22 | 53.06 | $50.57 | 16 |
| 2024-11-21 | 51.25 | $50.53 | 81 |
| 2024-11-20 | 53.20 | $50.57 | 98 |
| 2024-11-19 | 52.34 | $50.55 | 114 |
| 2024-11-18 | 51.06 | $50.52 | 117 |
| 2024-11-15 | 52.85 | $50.56 | 191 |
| 2024-11-14 | 47.59 | $50.44 | 82 |
| 2024-11-13 | 48.02 | $50.45 | 400 |
| 2024-11-12 | 48.43 | $50.46 | 194 |
| 2024-11-11 | 48.82 | $50.47 | 80 |
| 2024-11-08 | 49.20 | $50.48 | 100 |
| 2024-11-07 | 50.71 | $50.52 | 100 |
| 2024-11-06 | 47.26 | $50.43 | 126 |
| 2024-11-05 | 49.45 | $50.49 | 313 |
| 2024-11-04 | 47.52 | $50.44 | 100 |
| 2024-11-01 | 46.35 | $50.41 | 1011 |
| 2024-10-31 | 47.70 | $50.45 | 800 |
| 2024-10-30 | 45.44 | $50.39 | 100 |
| 2024-10-29 | 55.72 | $50.66 | 407 |
| 2024-10-28 | 51.05 | $50.54 | 500 |
| 2024-10-25 | 52.81 | $50.58 | 308 |
| 2024-10-24 | 54.61 | $50.62 | 342 |
| 2024-10-23 | 49.74 | $50.50 | 638 |
| 2024-10-22 | 52.41 | $50.56 | 100 |
| 2024-10-21 | 54.26 | $50.60 | 520 |
| 2024-10-18 | 54.71 | $50.61 | 107 |
| 2024-10-17 | 49.45 | $50.48 | 209 |
| 2024-10-16 | 51.64 | $50.53 | 400 |
| 2024-10-15 | 53.91 | $50.58 | 331 |
| 2024-10-14 | 48.29 | $50.45 | 200 |
| 2024-10-11 | 54.08 | $50.57 | 700 |
| 2024-10-10 | 49.79 | $50.48 | 101 |
| 2024-10-09 | 51.83 | $50.52 | 800 |
| 2024-10-08 | 49.37 | $50.47 | 314 |
| 2024-10-07 | 45.67 | $50.40 | 300 |
| 2024-10-04 | 51.26 | $50.51 | 25600 |
| 2024-10-03 | 51.26 | $50.51 | 100 |
| 2024-10-02 | 46.42 | $50.42 | 100 |
| 2024-10-01 | 48.99 | $50.47 | 100 |
| 2024-09-30 | 47.89 | $50.45 | 21 |
| 2024-09-27 | 48.38 | $50.46 | 605 |
| 2024-09-26 | 56.71 | $50.61 | 100 |
| 2024-09-25 | 56.71 | $50.61 | 100 |
| 2024-09-24 | 56.71 | $50.61 | 100 |
| 2024-09-23 | 56.28 | $50.60 | 100 |
| 2024-09-20 | 55.87 | $50.59 | 100 |
| 2024-09-19 | 56.90 | $50.61 | 100 |
| 2024-09-18 | 54.08 | $50.54 | 100 |
| 2024-09-17 | 56.07 | $50.58 | 100 |
| 2024-09-16 | 54.06 | $50.53 | 145 |
| 2024-09-13 | 56.01 | $50.57 | 100 |
| 2024-09-12 | 52.35 | $50.48 | 100 |
| 2024-09-11 | 51.92 | $50.47 | 100 |
| 2024-09-10 | 49.81 | $50.42 | 100 |
| 2024-09-09 | 51.53 | $50.46 | 102 |
| 2024-09-06 | 53.28 | $50.50 | 121 |
| 2024-09-05 | 52.12 | $50.47 | 100 |
| 2024-09-04 | 47.60 | $50.36 | 100 |
| 2024-09-03 | 50.92 | $50.44 | 100 |
| 2024-08-30 | 46.97 | $50.35 | 100 |
| 2024-08-29 | 48.62 | $50.39 | 100 |
| 2024-08-28 | 59.00 | $50.60 | 3300 |
| 2024-08-27 | 56.48 | $50.54 | 100 |
| 2024-08-26 | 56.05 | $50.53 | 100 |
| 2024-08-23 | 58.80 | $50.58 | 230 |
| 2024-08-22 | 57.61 | $50.55 | 1313 |
| 2024-08-21 | 57.22 | $50.54 | 100 |
| 2024-08-20 | 54.44 | $50.47 | 1000 |
| 2024-08-19 | 55.92 | $50.50 | 205 |
| 2024-08-16 | 55.92 | $50.50 | 100 |
| 2024-08-15 | 50.22 | $50.36 | 603 |
| 2024-08-14 | 56.13 | $50.48 | 100 |
| 2024-08-13 | 53.53 | $50.42 | 209 |
| 2024-08-12 | 52.65 | $50.40 | 203 |
| 2024-08-09 | 54.63 | $50.44 | 148 |
| 2024-08-08 | 53.80 | $50.42 | 3104 |
| 2024-08-07 | 51.27 | $50.36 | 1016 |
| 2024-08-06 | 47.15 | $50.27 | 3602 |
| 2024-08-05 | 56.79 | $50.46 | 3038 |
| 2024-08-02 | 50.75 | $50.34 | 226 |
| 2024-08-01 | 52.49 | $50.37 | 1600 |
| 2024-07-31 | 47.96 | $50.29 | 213 |
| 2024-07-30 | 46.13 | $50.26 | 133 |
| 2024-07-29 | 63.93 | $50.51 | 122 |
| 2024-07-26 | 61.08 | $50.46 | 4449 |
| 2024-07-25 | 59.24 | $50.43 | 2236 |
| 2024-07-24 | 63.01 | $50.47 | 300 |
| 2024-07-23 | 54.81 | $50.35 | 200 |
| 2024-07-22 | 58.95 | $50.39 | 204 |
| 2024-07-19 | 58.20 | $50.38 | 123 |
| 2024-07-18 | 57.46 | $50.37 | 100 |
| 2024-07-17 | 57.46 | $50.37 | 100 |
| 2024-07-16 | 57.46 | $50.37 | 100 |
| 2024-07-15 | 60.19 | $50.40 | 100 |
| 2024-07-12 | 53.14 | $50.30 | 403 |
| 2024-07-11 | 54.99 | $50.32 | 900 |
| 2024-07-10 | 56.87 | $50.34 | 102 |
| 2024-07-09 | 51.33 | $50.27 | 100 |
| 2024-07-08 | 51.33 | $50.27 | 200 |
| 2024-07-05 | 51.33 | $50.27 | 100 |
| 2024-07-03 | 52.15 | $50.28 | 401 |
| 2024-07-02 | 50.65 | $50.26 | 504 |
| 2024-07-01 | 43.03 | $50.17 | 2300 |
| 2024-06-28 | 43.03 | $50.17 | 100 |
| 2024-06-27 | 44.40 | $50.19 | 100 |
| 2024-06-26 | 58.67 | $50.35 | 4620 |
| 2024-06-25 | 58.67 | $50.35 | 100 |
| 2024-06-24 | 58.67 | $50.35 | 100 |
| 2024-06-21 | 61.86 | $50.38 | 200 |
| 2024-06-20 | 57.46 | $50.32 | 100 |
| 2024-06-18 | 57.46 | $50.32 | 100 |
| 2024-06-17 | 55.12 | $50.29 | 100 |
| 2024-06-14 | 55.12 | $50.29 | 100 |
| 2024-06-13 | 55.12 | $50.29 | 100 |
| 2024-06-12 | 57.85 | $50.32 | 100 |
| 2024-06-11 | 49.08 | $50.21 | 900 |
| 2024-06-10 | 57.32 | $50.29 | 100 |
| 2024-06-07 | 49.22 | $50.21 | 100 |
| 2024-06-06 | 51.54 | $50.23 | 100 |
| 2024-06-05 | 51.54 | $50.23 | 100 |
| 2024-06-04 | 50.49 | $50.22 | 100 |
| 2024-06-03 | 49.44 | $50.21 | 100 |
| 2024-05-31 | 45.04 | $50.17 | 100 |
| 2024-05-30 | 43.87 | $50.16 | 509 |
| 2024-05-29 | 70.95 | $50.35 | 100 |
| 2024-05-28 | 70.02 | $50.34 | 100 |
| 2024-05-24 | 69.09 | $50.33 | 100 |
| 2024-05-23 | 68.14 | $50.32 | 100 |
| 2024-05-22 | 67.19 | $50.31 | 100 |
| 2024-05-21 | 69.15 | $50.32 | 100 |
| 2024-05-20 | 68.27 | $50.31 | 113 |
| 2024-05-17 | 66.45 | $50.29 | 131 |
| 2024-05-16 | 65.51 | $50.28 | 100 |
| 2024-05-15 | 67.30 | $50.29 | 100 |
| 2024-05-14 | 65.51 | $50.27 | 100 |
| 2024-05-13 | 63.62 | $50.25 | 100 |
| 2024-05-10 | 61.62 | $50.23 | 100 |
| 2024-05-09 | 61.62 | $50.23 | 200 |
| 2024-05-08 | 64.84 | $50.25 | 3100 |
| 2024-05-07 | 62.01 | $50.22 | 100 |
| 2024-05-06 | 61.02 | $50.21 | 100 |
| 2024-05-03 | 60.03 | $50.20 | 100 |
| 2024-05-02 | 56.90 | $50.17 | 100 |
| 2024-05-01 | 54.65 | $50.15 | 400 |
| 2024-04-30 | 51.02 | $50.12 | 124 |
| 2024-04-29 | 52.35 | $50.13 | 100 |
| 2024-04-26 | 51.14 | $50.12 | 100 |
| 2024-04-25 | 63.36 | $50.20 | 100 |
| 2024-04-24 | 63.36 | $50.20 | 100 |
| 2024-04-23 | 63.36 | $50.20 | 100 |
| 2024-04-22 | 61.39 | $50.18 | 508 |
| 2024-04-19 | 59.30 | $50.16 | 100 |
| 2024-04-18 | 57.09 | $50.14 | 100 |
| 2024-04-17 | 58.60 | $50.15 | 3800 |
| 2024-04-16 | 56.41 | $50.13 | 100 |
| 2024-04-15 | 56.41 | $50.13 | 100 |
| 2024-04-12 | 56.41 | $50.13 | 100 |
| 2024-04-11 | 54.34 | $50.11 | 3.7M |
| 2024-04-10 | 53.29 | $50.10 | 100 |
| 2024-04-09 | 57.04 | $50.13 | 100 |
| 2024-04-08 | 55.04 | $50.11 | 104 |
| 2024-04-05 | 54.02 | $50.10 | 600 |
| 2024-04-04 | 55.21 | $50.11 | 100 |
| 2024-04-03 | 53.25 | $50.09 | 100 |
| 2024-04-02 | 58.06 | $50.13 | 100 |
| 2024-04-01 | 57.14 | $50.12 | 106 |
| 2024-03-28 | 52.16 | $50.07 | 3700 |
| 2024-03-27 | 46.22 | $50.02 | 100 |
| 2024-03-26 | 83.76 | $50.21 | 4312 |
| 2024-03-25 | 100.00 | $50.25 | 100 |
| 2024-03-22 | 100.00 | $50.24 | 100 |
| 2024-03-21 | 100.00 | $50.23 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.94
2026-07-24
Close Price
$50.42
Vol: 1282
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -12.94 | $50.42 | 1282 |
| 2026-07-23 | -41.94 | $50.33 | 3000 |
| 2026-07-22 | -38.71 | $50.34 | 7274 |
| 2026-07-21 | -32.26 | $50.36 | 9536 |
| 2026-07-20 | -35.48 | $50.35 | 6873 |
| 2026-07-17 | -32.26 | $50.36 | 4700 |
| 2026-07-16 | -29.03 | $50.37 | 2312 |
| 2026-07-15 | -35.48 | $50.35 | 4600 |
| 2026-07-14 | -45.16 | $50.32 | 14500 |
| 2026-07-13 | -64.52 | $50.26 | 2600 |
| 2026-07-10 | -45.16 | $50.32 | 1704 |
| 2026-07-09 | -41.94 | $50.33 | 6131 |
| 2026-07-08 | -54.84 | $50.29 | 9378 |
| 2026-07-07 | -62.86 | $50.28 | 2244 |
| 2026-07-06 | -57.14 | $50.30 | 5100 |
| 2026-07-02 | -62.86 | $50.28 | 5300 |
| 2026-07-01 | -71.43 | $50.25 | 12100 |
| 2026-06-30 | -74.29 | $50.24 | 12242 |
| 2026-06-29 | -74.29 | $50.24 | 2008 |
| 2026-06-26 | -24.14 | $50.43 | 800 |
| 2026-06-25 | -34.48 | $50.40 | 800 |
| 2026-06-24 | -34.48 | $50.40 | 9400 |
| 2026-06-23 | -44.83 | $50.37 | 4611 |
| 2026-06-22 | -51.72 | $50.35 | 1200 |
| 2026-06-18 | -44.83 | $50.37 | 1246 |
| 2026-06-17 | -55.17 | $50.34 | 1225 |
| 2026-06-16 | -41.38 | $50.38 | 3227 |
| 2026-06-15 | -44.83 | $50.37 | 5616 |
| 2026-06-12 | -55.17 | $50.34 | 1800 |
| 2026-06-11 | -34.38 | $50.39 | 4105 |
| 2026-06-10 | -65.63 | $50.29 | 14256 |
| 2026-06-09 | -59.38 | $50.31 | 5600 |
| 2026-06-08 | -56.25 | $50.32 | 13400 |
| 2026-06-05 | -67.74 | $50.28 | 3600 |
| 2026-06-04 | -70.97 | $50.27 | 8800 |
| 2026-06-03 | -83.87 | $50.23 | 6621 |
| 2026-06-02 | -64.52 | $50.29 | 721 |
| 2026-06-01 | -64.52 | $50.29 | 12100 |
| 2026-05-29 | -64.52 | $50.29 | 5908 |
| 2026-05-28 | -70.97 | $50.27 | 9506 |
| 2026-05-27 | -25.81 | $50.41 | 8009 |
| 2026-05-26 | -24.24 | $50.43 | 10300 |
| 2026-05-22 | -45.45 | $50.36 | 11812 |
| 2026-05-21 | -39.39 | $50.38 | 5420 |
| 2026-05-20 | -27.27 | $50.42 | 3700 |
| 2026-05-19 | -48.48 | $50.35 | 12800 |
| 2026-05-18 | -45.45 | $50.36 | 4829 |
| 2026-05-15 | -54.55 | $50.33 | 6839 |
| 2026-05-14 | -51.52 | $50.34 | 5300 |
| 2026-05-13 | -55.56 | $50.36 | 3128 |
| 2026-05-12 | -77.78 | $50.30 | 3400 |
| 2026-05-11 | -62.96 | $50.34 | 28606 |
| 2026-05-08 | -59.26 | $50.35 | 5500 |
| 2026-05-07 | -66.67 | $50.33 | 1964 |
| 2026-05-06 | -66.67 | $50.33 | 11027 |
| 2026-05-05 | -88.89 | $50.27 | 6719 |
| 2026-05-04 | -81.48 | $50.29 | 9703 |
| 2026-05-01 | -73.08 | $50.32 | 18941 |
| 2026-04-30 | -69.23 | $50.33 | 3500 |
| 2026-04-29 | -92.31 | $50.27 | 231 |
| 2026-04-28 | -23.08 | $50.45 | 7100 |
| 2026-04-27 | -14.81 | $50.46 | 2500 |
| 2026-04-24 | -18.52 | $50.45 | 2141 |
| 2026-04-23 | -22.22 | $50.44 | 2700 |
| 2026-04-22 | -35.48 | $50.43 | 15588 |
| 2026-04-21 | -38.71 | $50.42 | 4511 |
| 2026-04-20 | -35.48 | $50.43 | 3958 |
| 2026-04-17 | -32.26 | $50.44 | 3200 |
| 2026-04-16 | -45.16 | $50.40 | 6300 |
| 2026-04-15 | -48.39 | $50.39 | 5844 |
| 2026-04-14 | -48.39 | $50.39 | 3901 |
| 2026-04-13 | -48.39 | $50.39 | 5602 |
| 2026-04-10 | -51.61 | $50.38 | 2800 |
| 2026-04-09 | -51.61 | $50.38 | 1535 |
| 2026-04-08 | -61.29 | $50.35 | 16427 |
| 2026-04-07 | -78.85 | $50.34 | 10625 |
| 2026-04-06 | -88.46 | $50.29 | 3725 |
| 2026-04-02 | -82.69 | $50.32 | 7200 |
| 2026-04-01 | -80.77 | $50.33 | 9034 |
| 2026-03-31 | -82.69 | $50.32 | 1841 |
| 2026-03-30 | -88.46 | $50.29 | 14700 |
| 2026-03-27 | -72.34 | $50.41 | 10342 |
| 2026-03-26 | -66.00 | $50.42 | 11821 |
| 2026-03-25 | -60.00 | $50.45 | 14708 |
| 2026-03-24 | -76.00 | $50.37 | 9723 |
| 2026-03-23 | -72.00 | $50.39 | 5400 |
| 2026-03-20 | -80.00 | $50.35 | 3772 |
| 2026-03-19 | -76.00 | $50.37 | 3300 |
| 2026-03-18 | -72.00 | $50.39 | 1500 |
| 2026-03-17 | -68.00 | $50.41 | 4600 |
| 2026-03-16 | -68.00 | $50.41 | 2443 |
| 2026-03-13 | -72.00 | $50.39 | 1815 |
| 2026-03-12 | -76.00 | $50.37 | 900 |
| 2026-03-11 | -72.00 | $50.39 | 8700 |
| 2026-03-10 | -66.00 | $50.42 | 2435 |
| 2026-03-09 | -63.64 | $50.37 | 4835 |
| 2026-03-06 | -60.61 | $50.38 | 833 |
| 2026-03-05 | -54.55 | $50.40 | 6137 |
| 2026-03-04 | -57.58 | $50.39 | 8200 |
| 2026-03-03 | -60.61 | $50.38 | 2000 |
| 2026-03-02 | -54.55 | $50.40 | 4300 |
| 2026-02-27 | -45.45 | $50.43 | 7616 |
| 2026-02-26 | -75.00 | $50.40 | 12400 |
| 2026-02-25 | -12.50 | $50.55 | 3501 |
| 2026-02-24 | -12.50 | $50.55 | 2139 |
| 2026-02-23 | -12.50 | $50.55 | 10537 |
| 2026-02-20 | -16.67 | $50.54 | 13100 |
| 2026-02-19 | -4.35 | $50.56 | 9902 |
| 2026-02-18 | -21.74 | $50.52 | 18343 |
| 2026-02-17 | -21.74 | $50.52 | 800 |
| 2026-02-13 | -21.74 | $50.52 | 2417 |
| 2026-02-12 | -39.13 | $50.48 | 5300 |
| 2026-02-11 | -39.13 | $50.48 | 11100 |
| 2026-02-10 | -34.78 | $50.49 | 10721 |
| 2026-02-09 | -34.78 | $50.49 | 140700 |
| 2026-02-06 | -43.48 | $50.47 | 5507 |
| 2026-02-05 | -43.48 | $50.47 | 9442 |
| 2026-02-04 | -56.52 | $50.44 | 2618 |
| 2026-02-03 | -52.17 | $50.45 | 11402 |
| 2026-02-02 | -69.57 | $50.41 | 3307 |
| 2026-01-30 | -70.83 | $50.41 | 5018 |
| 2026-01-29 | -79.17 | $50.39 | 1547 |
| 2026-01-28 | -23.08 | $50.52 | 921 |
| 2026-01-27 | -39.39 | $50.52 | 7506 |
| 2026-01-26 | -33.33 | $50.54 | 14800 |
| 2026-01-23 | -36.36 | $50.53 | 4548 |
| 2026-01-22 | -51.52 | $50.48 | 11900 |
| 2026-01-21 | -48.48 | $50.49 | 3435 |
| 2026-01-20 | -54.55 | $50.47 | 7115 |
| 2026-01-16 | -54.55 | $50.47 | 2700 |
| 2026-01-15 | -60.61 | $50.45 | 3545 |
| 2026-01-14 | -57.58 | $50.46 | 3500 |
| 2026-01-13 | -60.61 | $50.45 | 3500 |
| 2026-01-12 | -57.58 | $50.46 | 8200 |
| 2026-01-09 | -60.61 | $50.45 | 12900 |
| 2026-01-08 | -63.64 | $50.44 | 4100 |
| 2026-01-07 | -72.73 | $50.41 | 2523 |
| 2026-01-06 | -72.73 | $50.41 | 8600 |
| 2026-01-05 | -66.67 | $50.43 | 3900 |
| 2026-01-02 | -66.67 | $50.43 | 18900 |
| 2025-12-31 | -78.79 | $50.39 | 2527 |
| 2025-12-30 | -84.85 | $50.37 | 16338 |
| 2025-12-29 | -13.04 | $50.62 | 3132 |
| 2025-12-26 | -31.82 | $50.57 | 2400 |
| 2025-12-24 | -31.58 | $50.55 | 6600 |
| 2025-12-23 | -48.39 | $50.58 | 5700 |
| 2025-12-22 | -45.16 | $50.59 | 5700 |
| 2025-12-19 | -67.74 | $50.52 | 8300 |
| 2025-12-18 | -51.61 | $50.57 | 2821 |
| 2025-12-17 | -58.06 | $50.55 | 4503 |
| 2025-12-16 | -64.52 | $50.53 | 6100 |
| 2025-12-15 | -80.39 | $50.52 | 7100 |
| 2025-12-12 | -76.47 | $50.54 | 4100 |
| 2025-12-11 | -82.35 | $50.51 | 3507 |
| 2025-12-10 | -82.35 | $50.51 | 3700 |
| 2025-12-09 | -86.27 | $50.49 | 2518 |
| 2025-12-08 | -92.16 | $50.46 | 8200 |
| 2025-12-05 | -94.12 | $50.45 | 8900 |
| 2025-12-04 | -82.35 | $50.51 | 4349 |
| 2025-12-03 | -72.55 | $50.56 | 7930 |
| 2025-12-02 | -84.31 | $50.50 | 2200 |
| 2025-12-01 | -84.31 | $50.50 | 3817 |
| 2025-11-28 | -82.35 | $50.51 | 2500 |
| 2025-11-26 | -74.51 | $50.55 | 28028 |
| 2025-11-25 | -45.10 | $50.70 | 6400 |
| 2025-11-24 | -54.90 | $50.65 | 11200 |
| 2025-11-21 | -52.94 | $50.66 | 14300 |
| 2025-11-20 | -58.82 | $50.63 | 18536 |
| 2025-11-19 | -50.98 | $50.67 | 14700 |
| 2025-11-18 | -62.75 | $50.61 | 5347 |
| 2025-11-17 | -50.98 | $50.67 | 4349 |
| 2025-11-14 | -64.58 | $50.59 | 1848 |
| 2025-11-13 | -58.33 | $50.62 | 2500 |
| 2025-11-12 | -68.75 | $50.57 | 600 |
| 2025-11-11 | -68.75 | $50.57 | 848 |
| 2025-11-10 | -64.58 | $50.59 | 16223 |
| 2025-11-07 | -66.67 | $50.58 | 2400 |
| 2025-11-06 | -77.08 | $50.53 | 1100 |
| 2025-11-05 | -70.83 | $50.56 | 1600 |
| 2025-11-04 | -75.00 | $50.54 | 5900 |
| 2025-11-03 | -83.33 | $50.50 | 9100 |
| 2025-10-31 | -77.08 | $50.53 | 4700 |
| 2025-10-30 | -95.35 | $50.49 | 5400 |
| 2025-10-29 | -62.50 | $50.65 | 5700 |
| 2025-10-28 | -42.50 | $50.73 | 4300 |
| 2025-10-27 | -50.00 | $50.69 | 5501 |
| 2025-10-24 | -46.88 | $50.67 | 4300 |
| 2025-10-23 | -52.63 | $50.68 | 12800 |
| 2025-10-22 | -52.63 | $50.68 | 2500 |
| 2025-10-21 | -65.79 | $50.63 | 4961 |
| 2025-10-20 | -52.63 | $50.68 | 2400 |
| 2025-10-17 | -50.00 | $50.69 | 14379 |
| 2025-10-16 | -65.79 | $50.63 | 6246 |
| 2025-10-15 | -76.32 | $50.59 | 1004 |
| 2025-10-14 | -52.63 | $50.68 | 2568 |
| 2025-10-13 | -65.79 | $50.63 | 2400 |
| 2025-10-10 | -57.89 | $50.66 | 8600 |
| 2025-10-09 | -73.68 | $50.60 | 4000 |
| 2025-10-08 | -68.42 | $50.62 | 6300 |
| 2025-10-07 | -71.05 | $50.61 | 3500 |
| 2025-10-06 | -76.32 | $50.59 | 4722 |
| 2025-10-03 | -73.68 | $50.60 | 5347 |
| 2025-10-02 | -73.68 | $50.60 | 2934 |
| 2025-10-01 | -82.05 | $50.56 | 6400 |
| 2025-09-30 | -87.18 | $50.54 | 8100 |
| 2025-09-29 | -81.40 | $50.53 | 3536 |
| 2025-09-26 | -37.21 | $50.72 | 15442 |
| 2025-09-25 | -14.29 | $50.69 | 3200 |
| 2025-09-24 | -21.43 | $50.67 | 3333 |
| 2025-09-23 | -10.71 | $50.70 | 1308 |
| 2025-09-22 | -21.43 | $50.67 | 3900 |
| 2025-09-19 | -21.43 | $50.67 | 5930 |
| 2025-09-18 | -28.57 | $50.65 | 4700 |
| 2025-09-17 | -25.00 | $50.66 | 7000 |
| 2025-09-16 | -16.00 | $50.66 | 3400 |
| 2025-09-15 | -28.00 | $50.63 | 1908 |
| 2025-09-12 | -36.00 | $50.61 | 2300 |
| 2025-09-11 | -40.00 | $50.60 | 2349 |
| 2025-09-10 | -28.00 | $50.63 | 2615 |
| 2025-09-09 | -40.00 | $50.60 | 5700 |
| 2025-09-08 | -28.00 | $50.63 | 5500 |
| 2025-09-05 | -40.00 | $50.60 | 2119 |
| 2025-09-04 | -60.00 | $50.55 | 1200 |
| 2025-09-03 | -60.00 | $50.55 | 900 |
| 2025-09-02 | -76.00 | $50.51 | 2603 |
| 2025-08-29 | -90.91 | $50.50 | 1125 |
| 2025-08-28 | -90.91 | $50.50 | 2400 |
| 2025-08-27 | -16.00 | $50.66 | 500 |
| 2025-08-26 | -20.00 | $50.65 | 3200 |
| 2025-08-25 | -21.74 | $50.63 | 1343 |
| 2025-08-22 | -21.74 | $50.63 | 2523 |
| 2025-08-21 | -22.73 | $50.62 | 5407 |
| 2025-08-20 | -31.82 | $50.60 | 2533 |
| 2025-08-19 | -36.36 | $50.59 | 845 |
| 2025-08-18 | -45.45 | $50.57 | 2200 |
| 2025-08-15 | -40.91 | $50.58 | 804 |
| 2025-08-14 | -45.45 | $50.57 | 500 |
| 2025-08-13 | -40.91 | $50.58 | 1000 |
| 2025-08-12 | -36.36 | $50.59 | 1611 |
| 2025-08-11 | -40.91 | $50.58 | 3843 |
| 2025-08-08 | -50.00 | $50.56 | 2900 |
| 2025-08-07 | -52.17 | $50.55 | 3700 |
| 2025-08-06 | -43.48 | $50.57 | 4948 |
| 2025-08-05 | -56.00 | $50.53 | 1845 |
| 2025-08-04 | -56.00 | $50.53 | 5835 |
| 2025-08-01 | -56.00 | $50.53 | 548 |
| 2025-07-31 | -72.41 | $50.46 | 700 |
| 2025-07-30 | -72.41 | $50.46 | 1818 |
| 2025-07-29 | -17.24 | $50.62 | 500 |
| 2025-07-28 | -13.79 | $50.63 | 2335 |
| 2025-07-25 | -13.64 | $50.57 | 4100 |
| 2025-07-24 | -30.77 | $50.56 | 3100 |
| 2025-07-23 | -25.93 | $50.58 | 600 |
| 2025-07-22 | -37.04 | $50.55 | 3600 |
| 2025-07-21 | -37.04 | $50.55 | 2335 |
| 2025-07-18 | -40.74 | $50.54 | 700 |
| 2025-07-17 | -33.33 | $50.56 | 1123 |
| 2025-07-16 | -44.44 | $50.53 | 600 |
| 2025-07-15 | -40.74 | $50.54 | 1900 |
| 2025-07-14 | -55.56 | $50.50 | 643 |
| 2025-07-11 | -48.15 | $50.52 | 2700 |
| 2025-07-10 | -33.33 | $50.56 | 15700 |
| 2025-07-09 | -59.26 | $50.49 | 4200 |
| 2025-07-08 | -74.07 | $50.45 | 2511 |
| 2025-07-07 | -70.37 | $50.46 | 16900 |
| 2025-07-03 | -66.67 | $50.47 | 4400 |
| 2025-07-02 | -65.52 | $50.46 | 5600 |
| 2025-07-01 | -64.52 | $50.45 | 3545 |
| 2025-06-30 | -62.50 | $50.45 | 5600 |
| 2025-06-27 | -50.00 | $50.47 | 4038 |
| 2025-06-26 | -2.78 | $50.64 | 14202 |
| 2025-06-25 | -13.89 | $50.60 | 2800 |
| 2025-06-24 | -14.71 | $50.58 | 2800 |
| 2025-06-23 | -23.53 | $50.55 | 4300 |
| 2025-06-20 | -20.59 | $50.56 | 2110 |
| 2025-06-18 | -32.35 | $50.52 | 15500 |
| 2025-06-17 | -35.29 | $50.51 | 3900 |
| 2025-06-16 | -29.41 | $50.53 | 3500 |
| 2025-06-13 | -29.41 | $50.53 | 3649 |
| 2025-06-12 | -29.41 | $50.53 | 16403 |
| 2025-06-11 | -32.35 | $50.52 | 3700 |
| 2025-06-10 | -44.12 | $50.48 | 9915 |
| 2025-06-09 | -35.29 | $50.51 | 9031 |
| 2025-06-06 | -25.00 | $50.53 | 21312 |
| 2025-06-05 | -43.75 | $50.47 | 29931 |
| 2025-06-04 | -56.25 | $50.43 | 3049 |
| 2025-06-03 | -68.75 | $50.39 | 3400 |
| 2025-06-02 | -87.50 | $50.33 | 600 |
| 2025-05-30 | -78.13 | $50.36 | 2700 |
| 2025-05-29 | -83.33 | $50.36 | 1100 |
| 2025-05-28 | -20.00 | $50.55 | 2528 |
| 2025-05-27 | -16.67 | $50.56 | 4800 |
| 2025-05-23 | -44.12 | $50.50 | 100 |
| 2025-05-22 | -44.12 | $50.50 | 2830 |
| 2025-05-21 | -34.15 | $50.51 | 700 |
| 2025-05-20 | -41.46 | $50.48 | 735 |
| 2025-05-19 | -43.90 | $50.47 | 1925 |
| 2025-05-16 | -41.46 | $50.48 | 3417 |
| 2025-05-15 | -46.34 | $50.46 | 1400 |
| 2025-05-14 | -56.10 | $50.42 | 1603 |
| 2025-05-13 | -53.66 | $50.43 | 4700 |
| 2025-05-12 | -63.41 | $50.39 | 1200 |
| 2025-05-09 | -51.22 | $50.44 | 1800 |
| 2025-05-08 | -56.10 | $50.42 | 2918 |
| 2025-05-07 | -48.78 | $50.45 | 324 |
| 2025-05-06 | -48.78 | $50.45 | 12300 |
| 2025-05-05 | -63.41 | $50.39 | 4209 |
| 2025-05-02 | -68.29 | $50.37 | 2900 |
| 2025-05-01 | -70.73 | $50.36 | 3430 |
| 2025-04-30 | -65.85 | $50.38 | 643 |
| 2025-04-29 | -60.98 | $50.40 | 25704 |
| 2025-04-28 | -17.39 | $50.57 | 1700 |
| 2025-04-25 | -19.51 | $50.52 | 600 |
| 2025-04-24 | -39.02 | $50.44 | 12000 |
| 2025-04-23 | -31.71 | $50.47 | 1028 |
| 2025-04-22 | -21.95 | $50.51 | 1600 |
| 2025-04-21 | -26.83 | $50.49 | 929 |
| 2025-04-17 | -65.85 | $50.33 | 900 |
| 2025-04-16 | -58.54 | $50.36 | 534 |
| 2025-04-15 | -41.46 | $50.43 | 1026 |
| 2025-04-14 | -53.66 | $50.38 | 4000 |
| 2025-04-11 | -60.98 | $50.35 | 1018 |
| 2025-04-10 | -34.15 | $50.46 | 1318 |
| 2025-04-09 | -29.27 | $50.48 | 5637 |
| 2025-04-08 | -45.00 | $50.41 | 847 |
| 2025-04-07 | -45.00 | $50.41 | 5536 |
| 2025-04-04 | -15.00 | $50.53 | 2600 |
| 2025-04-03 | -37.50 | $50.44 | 2300 |
| 2025-04-02 | -47.50 | $50.40 | 700 |
| 2025-04-01 | -47.50 | $50.40 | 437 |
| 2025-03-31 | -70.00 | $50.31 | 2340 |
| 2025-03-28 | -76.00 | $50.40 | 501 |
| 2025-03-27 | 0.00 | $50.59 | 1205 |
| 2025-03-26 | -4.00 | $50.56 | 800 |
| 2025-03-25 | -12.00 | $50.54 | 120 |
| 2025-03-24 | -24.00 | $50.51 | 134 |
| 2025-03-21 | -40.00 | $50.47 | 146 |
| 2025-03-20 | -24.00 | $50.51 | 200 |
| 2025-03-19 | -28.00 | $50.50 | 135 |
| 2025-03-18 | -36.00 | $50.48 | 600 |
| 2025-03-17 | -36.00 | $50.48 | 700 |
| 2025-03-14 | -44.00 | $50.46 | 1100 |
| 2025-03-13 | -40.00 | $50.47 | 308 |
| 2025-03-12 | -80.00 | $50.37 | 146 |
| 2025-03-11 | -40.00 | $50.47 | 500 |
| 2025-03-10 | -12.00 | $50.54 | 146 |
| 2025-03-07 | -48.00 | $50.45 | 400 |
| 2025-03-06 | -56.00 | $50.43 | 200 |
| 2025-03-05 | -68.00 | $50.40 | 200 |
| 2025-03-04 | -60.00 | $50.42 | 300 |
| 2025-03-03 | -60.00 | $50.42 | 144 |
| 2025-02-28 | -60.00 | $50.42 | 200 |
| 2025-02-27 | -80.00 | $50.37 | 118 |
| 2025-02-26 | -4.76 | $50.56 | 120 |
| 2025-02-25 | -4.76 | $50.56 | 132 |
| 2025-02-24 | 0.00 | $50.57 | 238 |
| 2025-02-21 | -5.56 | $50.53 | 105 |
| 2025-02-20 | -27.78 | $50.49 | 122 |
| 2025-02-19 | -33.33 | $50.48 | 31 |
| 2025-02-18 | -44.44 | $50.46 | 58 |
| 2025-02-14 | -38.89 | $50.47 | 32 |
| 2025-02-13 | -55.56 | $50.44 | 41 |
| 2025-02-12 | -77.78 | $50.40 | 57 |
| 2025-02-11 | -72.22 | $50.41 | 52 |
| 2025-02-10 | -72.22 | $50.41 | 67 |
| 2025-02-07 | -72.22 | $50.41 | 28 |
| 2025-02-06 | -70.00 | $50.40 | 67 |
| 2025-02-05 | -61.90 | $50.41 | 31 |
| 2025-02-04 | -71.43 | $50.39 | 33 |
| 2025-02-03 | -72.73 | $50.38 | 40 |
| 2025-01-31 | -56.52 | $50.41 | 108 |
| 2025-01-30 | -78.26 | $50.36 | 64 |
| 2025-01-29 | 0.00 | $50.54 | 100 |
| 2025-01-28 | -25.00 | $50.48 | 150 |
| 2025-01-27 | -4.00 | $50.54 | 135 |
| 2025-01-24 | -12.00 | $50.52 | 43 |
| 2025-01-23 | -24.00 | $50.49 | 56 |
| 2025-01-22 | -28.00 | $50.48 | 500 |
| 2025-01-21 | -40.00 | $50.45 | 60 |
| 2025-01-17 | -32.00 | $50.47 | 106 |
| 2025-01-16 | -36.00 | $50.46 | 140 |
| 2025-01-15 | -36.00 | $50.46 | 220 |
| 2025-01-14 | -44.00 | $50.44 | 74 |
| 2025-01-13 | -60.00 | $50.40 | 202 |
| 2025-01-10 | -60.00 | $50.40 | 32 |
| 2025-01-08 | -60.00 | $50.40 | 129 |
| 2025-01-07 | -88.00 | $50.33 | 134 |
| 2025-01-06 | -68.00 | $50.38 | 200 |
| 2025-01-03 | -72.00 | $50.37 | 310 |
| 2025-01-02 | -96.00 | $50.31 | 116 |
| 2024-12-31 | -84.00 | $50.34 | 175 |
| 2024-12-30 | -80.00 | $50.35 | 600 |
| 2024-12-27 | -22.22 | $50.51 | 107 |
| 2024-12-26 | 0.00 | $50.55 | 700 |
| 2024-12-24 | -15.00 | $50.54 | 48 |
| 2024-12-23 | -42.31 | $50.52 | 2 |
| 2024-12-20 | -38.46 | $50.53 | 55 |
| 2024-12-19 | -50.00 | $50.50 | 67 |
| 2024-12-18 | -46.15 | $50.51 | 8 |
| 2024-12-17 | -46.15 | $50.51 | 52 |
| 2024-12-16 | -50.00 | $50.50 | 11 |
| 2024-12-13 | -50.00 | $50.50 | 27 |
| 2024-12-12 | -57.69 | $50.48 | 40 |
| 2024-12-11 | -76.92 | $50.43 | 31 |
| 2024-12-10 | -42.31 | $50.52 | 4 |
| 2024-12-09 | -65.38 | $50.46 | 45 |
| 2024-12-06 | -65.38 | $50.46 | 8 |
| 2024-12-05 | -50.00 | $50.50 | 26 |
| 2024-12-04 | -67.86 | $50.44 | 115 |
| 2024-12-03 | -53.57 | $50.48 | 205 |
| 2024-12-02 | -71.43 | $50.43 | 102 |
| 2024-11-29 | -75.00 | $50.42 | 128 |
| 2024-11-27 | -85.71 | $50.39 | 105 |
| 2024-11-26 | -21.43 | $50.57 | 40 |
| 2024-11-25 | -9.68 | $50.63 | 4 |
| 2024-11-22 | -29.03 | $50.57 | 16 |
| 2024-11-21 | -41.94 | $50.53 | 81 |
| 2024-11-20 | -29.03 | $50.57 | 98 |
| 2024-11-19 | -35.48 | $50.55 | 114 |
| 2024-11-18 | -45.16 | $50.52 | 117 |
| 2024-11-15 | -32.26 | $50.56 | 191 |
| 2024-11-14 | -70.97 | $50.44 | 82 |
| 2024-11-13 | -67.74 | $50.45 | 400 |
| 2024-11-12 | -64.52 | $50.46 | 194 |
| 2024-11-11 | -61.29 | $50.47 | 80 |
| 2024-11-08 | -58.06 | $50.48 | 100 |
| 2024-11-07 | -45.16 | $50.52 | 100 |
| 2024-11-06 | -74.19 | $50.43 | 126 |
| 2024-11-05 | -58.62 | $50.49 | 313 |
| 2024-11-04 | -75.86 | $50.44 | 100 |
| 2024-11-01 | -86.21 | $50.41 | 1011 |
| 2024-10-31 | -77.78 | $50.45 | 800 |
| 2024-10-30 | -100.00 | $50.39 | 100 |
| 2024-10-29 | 0.00 | $50.66 | 407 |
| 2024-10-28 | -44.00 | $50.54 | 500 |
| 2024-10-25 | -18.18 | $50.58 | 308 |
| 2024-10-24 | 0.00 | $50.62 | 342 |
| 2024-10-23 | -52.38 | $50.50 | 638 |
| 2024-10-22 | -23.81 | $50.56 | 100 |
| 2024-10-21 | -4.76 | $50.60 | 520 |
| 2024-10-18 | 0.00 | $50.61 | 107 |
| 2024-10-17 | -61.90 | $50.48 | 209 |
| 2024-10-16 | -38.10 | $50.53 | 400 |
| 2024-10-15 | -14.29 | $50.58 | 331 |
| 2024-10-14 | -76.19 | $50.45 | 200 |
| 2024-10-11 | -19.05 | $50.57 | 700 |
| 2024-10-10 | -61.90 | $50.48 | 101 |
| 2024-10-09 | -42.86 | $50.52 | 800 |
| 2024-10-08 | -66.67 | $50.47 | 314 |
| 2024-10-07 | -100.00 | $50.40 | 300 |
| 2024-10-04 | -52.63 | $50.51 | 25600 |
| 2024-10-03 | -52.63 | $50.51 | 100 |
| 2024-10-02 | -100.00 | $50.42 | 100 |
| 2024-10-01 | -56.00 | $50.47 | 100 |
| 2024-09-30 | -64.00 | $50.45 | 21 |
| 2024-09-27 | -57.69 | $50.46 | 605 |
| 2024-09-26 | 0.00 | $50.61 | 100 |
| 2024-09-25 | -10.34 | $50.61 | 100 |
| 2024-09-24 | -10.34 | $50.61 | 100 |
| 2024-09-23 | -13.79 | $50.60 | 100 |
| 2024-09-20 | -17.24 | $50.59 | 100 |
| 2024-09-19 | -10.34 | $50.61 | 100 |
| 2024-09-18 | -34.48 | $50.54 | 100 |
| 2024-09-17 | -20.69 | $50.58 | 100 |
| 2024-09-16 | -37.93 | $50.53 | 145 |
| 2024-09-13 | -24.14 | $50.57 | 100 |
| 2024-09-12 | -55.17 | $50.48 | 100 |
| 2024-09-11 | -58.62 | $50.47 | 100 |
| 2024-09-10 | -75.86 | $50.42 | 100 |
| 2024-09-09 | -62.07 | $50.46 | 102 |
| 2024-09-06 | -48.28 | $50.50 | 121 |
| 2024-09-05 | -51.52 | $50.47 | 100 |
| 2024-09-04 | -82.35 | $50.36 | 100 |
| 2024-09-03 | -52.63 | $50.44 | 100 |
| 2024-08-30 | -70.73 | $50.35 | 100 |
| 2024-08-29 | -60.98 | $50.39 | 100 |
| 2024-08-28 | -9.76 | $50.60 | 3300 |
| 2024-08-27 | -11.43 | $50.54 | 100 |
| 2024-08-26 | -13.16 | $50.53 | 100 |
| 2024-08-23 | 0.00 | $50.58 | 230 |
| 2024-08-22 | 0.00 | $50.55 | 1313 |
| 2024-08-21 | 0.00 | $50.54 | 100 |
| 2024-08-20 | -15.63 | $50.47 | 1000 |
| 2024-08-19 | -3.23 | $50.50 | 205 |
| 2024-08-16 | -3.23 | $50.50 | 100 |
| 2024-08-15 | -48.39 | $50.36 | 603 |
| 2024-08-14 | -9.68 | $50.48 | 100 |
| 2024-08-13 | -29.03 | $50.42 | 209 |
| 2024-08-12 | -35.48 | $50.40 | 203 |
| 2024-08-09 | -22.58 | $50.44 | 148 |
| 2024-08-08 | -29.03 | $50.42 | 3104 |
| 2024-08-07 | -48.39 | $50.36 | 1016 |
| 2024-08-06 | -77.42 | $50.27 | 3602 |
| 2024-08-05 | -16.13 | $50.46 | 3038 |
| 2024-08-02 | -54.84 | $50.34 | 226 |
| 2024-08-01 | -45.16 | $50.37 | 1600 |
| 2024-07-31 | -70.97 | $50.29 | 213 |
| 2024-07-30 | -80.65 | $50.26 | 133 |
| 2024-07-29 | 0.00 | $50.51 | 122 |
| 2024-07-26 | -2.86 | $50.46 | 4449 |
| 2024-07-25 | -11.43 | $50.43 | 2236 |
| 2024-07-24 | 0.00 | $50.47 | 300 |
| 2024-07-23 | -28.13 | $50.35 | 200 |
| 2024-07-22 | -15.63 | $50.39 | 204 |
| 2024-07-19 | -16.13 | $50.38 | 123 |
| 2024-07-18 | -10.71 | $50.37 | 100 |
| 2024-07-17 | -10.71 | $50.37 | 100 |
| 2024-07-16 | -10.71 | $50.37 | 100 |
| 2024-07-15 | 0.00 | $50.40 | 100 |
| 2024-07-12 | -30.77 | $50.30 | 403 |
| 2024-07-11 | -23.08 | $50.32 | 900 |
| 2024-07-10 | -15.38 | $50.34 | 102 |
| 2024-07-09 | -42.31 | $50.27 | 100 |
| 2024-07-08 | -42.31 | $50.27 | 200 |
| 2024-07-05 | -42.31 | $50.27 | 100 |
| 2024-07-03 | -38.46 | $50.28 | 401 |
| 2024-07-02 | -46.15 | $50.26 | 504 |
| 2024-07-01 | -80.77 | $50.17 | 2300 |
| 2024-06-28 | -100.00 | $50.17 | 100 |
| 2024-06-27 | -86.36 | $50.19 | 100 |
| 2024-06-26 | -13.64 | $50.35 | 4620 |
| 2024-06-25 | -13.64 | $50.35 | 100 |
| 2024-06-24 | -13.64 | $50.35 | 100 |
| 2024-06-21 | 0.00 | $50.38 | 200 |
| 2024-06-20 | -15.79 | $50.32 | 100 |
| 2024-06-18 | -15.79 | $50.32 | 100 |
| 2024-06-17 | -35.00 | $50.29 | 100 |
| 2024-06-14 | -35.00 | $50.29 | 100 |
| 2024-06-13 | -35.00 | $50.29 | 100 |
| 2024-06-12 | -20.00 | $50.32 | 100 |
| 2024-06-11 | -75.00 | $50.21 | 900 |
| 2024-06-10 | -35.00 | $50.29 | 100 |
| 2024-06-07 | -75.00 | $50.21 | 100 |
| 2024-06-06 | -65.00 | $50.23 | 100 |
| 2024-06-05 | -65.00 | $50.23 | 100 |
| 2024-06-04 | -70.00 | $50.22 | 100 |
| 2024-06-03 | -75.00 | $50.21 | 100 |
| 2024-05-31 | -95.00 | $50.17 | 100 |
| 2024-05-30 | -100.00 | $50.16 | 509 |
| 2024-05-29 | -3.70 | $50.35 | 100 |
| 2024-05-28 | -7.41 | $50.34 | 100 |
| 2024-05-24 | -11.11 | $50.33 | 100 |
| 2024-05-23 | -14.81 | $50.32 | 100 |
| 2024-05-22 | -18.52 | $50.31 | 100 |
| 2024-05-21 | -14.81 | $50.32 | 100 |
| 2024-05-20 | -18.52 | $50.31 | 113 |
| 2024-05-17 | -20.00 | $50.29 | 131 |
| 2024-05-16 | -5.00 | $50.28 | 100 |
| 2024-05-15 | 0.00 | $50.29 | 100 |
| 2024-05-14 | -5.26 | $50.27 | 100 |
| 2024-05-13 | -15.79 | $50.25 | 100 |
| 2024-05-10 | -26.32 | $50.23 | 100 |
| 2024-05-09 | -26.32 | $50.23 | 200 |
| 2024-05-08 | -10.00 | $50.25 | 3100 |
| 2024-05-07 | 0.00 | $50.22 | 100 |
| 2024-05-06 | 0.00 | $50.21 | 100 |
| 2024-05-03 | 0.00 | $50.20 | 100 |
| 2024-05-02 | -23.08 | $50.17 | 100 |
| 2024-05-01 | -38.46 | $50.15 | 400 |
| 2024-04-30 | -61.54 | $50.12 | 124 |
| 2024-04-29 | -53.85 | $50.13 | 100 |
| 2024-04-26 | -61.54 | $50.12 | 100 |
| 2024-04-25 | 0.00 | $50.20 | 100 |
| 2024-04-24 | 0.00 | $50.20 | 100 |
| 2024-04-23 | -5.26 | $50.20 | 100 |
| 2024-04-22 | -30.43 | $50.18 | 508 |
| 2024-04-19 | -39.13 | $50.16 | 100 |
| 2024-04-18 | -47.83 | $50.14 | 100 |
| 2024-04-17 | -43.48 | $50.15 | 3800 |
| 2024-04-16 | -52.17 | $50.13 | 100 |
| 2024-04-15 | -52.17 | $50.13 | 100 |
| 2024-04-12 | -52.17 | $50.13 | 100 |
| 2024-04-11 | -60.87 | $50.11 | 3.7M |
| 2024-04-10 | -65.22 | $50.10 | 100 |
| 2024-04-09 | -52.17 | $50.13 | 100 |
| 2024-04-08 | -60.87 | $50.11 | 104 |
| 2024-04-05 | -65.22 | $50.10 | 600 |
| 2024-04-04 | -60.87 | $50.11 | 100 |
| 2024-04-03 | -69.57 | $50.09 | 100 |
| 2024-04-02 | -52.17 | $50.13 | 100 |
| 2024-04-01 | -56.52 | $50.12 | 106 |
| 2024-03-28 | -78.26 | $50.07 | 3700 |
| 2024-03-27 | -100.00 | $50.02 | 100 |
| 2024-03-26 | -20.00 | $50.21 | 4312 |
| 2024-03-25 | 0.00 | $50.25 | 100 |
| 2024-03-22 | 0.00 | $50.24 | 100 |
| 2024-03-21 | 0.00 | $50.23 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.92
2026-07-24
Close Price
$50.42
Vol: 1282Average Directional Index - Detailed Analysis
Minimum
5.01
Average
23.79
Maximum
88.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.92 | $50.42 | 1282 |
| 2026-07-23 | 15.08 | $50.33 | 3000 |
| 2026-07-22 | 14.75 | $50.34 | 7274 |
| 2026-07-21 | 14.39 | $50.36 | 9536 |
| 2026-07-20 | 14.08 | $50.35 | 6873 |
| 2026-07-17 | 13.75 | $50.36 | 4700 |
| 2026-07-16 | 13.53 | $50.37 | 2312 |
| 2026-07-15 | 13.49 | $50.35 | 4600 |
| 2026-07-14 | 13.45 | $50.32 | 14500 |
| 2026-07-13 | 13.32 | $50.26 | 2600 |
| 2026-07-10 | 12.77 | $50.32 | 1704 |
| 2026-07-09 | 12.30 | $50.33 | 6131 |
| 2026-07-08 | 12.15 | $50.29 | 9378 |
| 2026-07-07 | 11.82 | $50.28 | 2244 |
| 2026-07-06 | 11.89 | $50.30 | 5100 |
| 2026-07-02 | 11.89 | $50.28 | 5300 |
| 2026-07-01 | 11.73 | $50.25 | 12100 |
| 2026-06-30 | 11.49 | $50.24 | 12242 |
| 2026-06-29 | 11.16 | $50.24 | 2008 |
| 2026-06-26 | 10.75 | $50.43 | 800 |
| 2026-06-25 | 10.44 | $50.40 | 800 |
| 2026-06-24 | 10.18 | $50.40 | 9400 |
| 2026-06-23 | 9.91 | $50.37 | 4611 |
| 2026-06-22 | 9.89 | $50.35 | 1200 |
| 2026-06-18 | 9.99 | $50.37 | 1246 |
| 2026-06-17 | 9.86 | $50.34 | 1225 |
| 2026-06-16 | 10.05 | $50.38 | 3227 |
| 2026-06-15 | 10.25 | $50.37 | 5616 |
| 2026-06-12 | 10.47 | $50.34 | 1800 |
| 2026-06-11 | 10.75 | $50.39 | 4105 |
| 2026-06-10 | 11.05 | $50.29 | 14256 |
| 2026-06-09 | 11.31 | $50.31 | 5600 |
| 2026-06-08 | 11.64 | $50.32 | 13400 |
| 2026-06-05 | 12.21 | $50.28 | 3600 |
| 2026-06-04 | 11.62 | $50.27 | 8800 |
| 2026-06-03 | 11.01 | $50.23 | 6621 |
| 2026-06-02 | 10.41 | $50.29 | 721 |
| 2026-06-01 | 9.94 | $50.29 | 12100 |
| 2026-05-29 | 9.37 | $50.29 | 5908 |
| 2026-05-28 | 8.86 | $50.27 | 9506 |
| 2026-05-27 | 8.33 | $50.41 | 8009 |
| 2026-05-26 | 7.97 | $50.43 | 10300 |
| 2026-05-22 | 8.19 | $50.36 | 11812 |
| 2026-05-21 | 7.86 | $50.38 | 5420 |
| 2026-05-20 | 8.06 | $50.42 | 3700 |
| 2026-05-19 | 8.28 | $50.35 | 12800 |
| 2026-05-18 | 8.37 | $50.36 | 4829 |
| 2026-05-15 | 8.18 | $50.33 | 6839 |
| 2026-05-14 | 8.34 | $50.34 | 5300 |
| 2026-05-13 | 8.22 | $50.36 | 3128 |
| 2026-05-12 | 8.32 | $50.30 | 3400 |
| 2026-05-11 | 8.65 | $50.34 | 28606 |
| 2026-05-08 | 8.99 | $50.35 | 5500 |
| 2026-05-07 | 9.43 | $50.33 | 1964 |
| 2026-05-06 | 9.67 | $50.33 | 11027 |
| 2026-05-05 | 9.92 | $50.27 | 6719 |
| 2026-05-04 | 10.12 | $50.29 | 9703 |
| 2026-05-01 | 10.26 | $50.32 | 18941 |
| 2026-04-30 | 10.58 | $50.33 | 3500 |
| 2026-04-29 | 10.22 | $50.27 | 231 |
| 2026-04-28 | 9.19 | $50.45 | 7100 |
| 2026-04-27 | 8.51 | $50.46 | 2500 |
| 2026-04-24 | 8.16 | $50.45 | 2141 |
| 2026-04-23 | 7.79 | $50.44 | 2700 |
| 2026-04-22 | 8.08 | $50.43 | 15588 |
| 2026-04-21 | 8.14 | $50.42 | 4511 |
| 2026-04-20 | 8.50 | $50.43 | 3958 |
| 2026-04-17 | 8.94 | $50.44 | 3200 |
| 2026-04-16 | 9.09 | $50.40 | 6300 |
| 2026-04-15 | 9.52 | $50.39 | 5844 |
| 2026-04-14 | 9.92 | $50.39 | 3901 |
| 2026-04-13 | 10.41 | $50.39 | 5602 |
| 2026-04-10 | 10.79 | $50.38 | 2800 |
| 2026-04-09 | 11.32 | $50.38 | 1535 |
| 2026-04-08 | 11.88 | $50.35 | 16427 |
| 2026-04-07 | 12.47 | $50.34 | 10625 |
| 2026-04-06 | 13.09 | $50.29 | 3725 |
| 2026-04-02 | 13.30 | $50.32 | 7200 |
| 2026-04-01 | 13.62 | $50.33 | 9034 |
| 2026-03-31 | 13.71 | $50.32 | 1841 |
| 2026-03-30 | 13.95 | $50.29 | 14700 |
| 2026-03-27 | 14.21 | $50.41 | 10342 |
| 2026-03-26 | 14.69 | $50.42 | 11821 |
| 2026-03-25 | 15.13 | $50.45 | 14708 |
| 2026-03-24 | 15.06 | $50.37 | 9723 |
| 2026-03-23 | 15.61 | $50.39 | 5400 |
| 2026-03-20 | 15.76 | $50.35 | 3772 |
| 2026-03-19 | 16.35 | $50.37 | 3300 |
| 2026-03-18 | 16.68 | $50.39 | 1500 |
| 2026-03-17 | 17.01 | $50.41 | 4600 |
| 2026-03-16 | 17.30 | $50.41 | 2443 |
| 2026-03-13 | 17.59 | $50.39 | 1815 |
| 2026-03-12 | 18.01 | $50.37 | 900 |
| 2026-03-11 | 18.62 | $50.39 | 8700 |
| 2026-03-10 | 19.27 | $50.42 | 2435 |
| 2026-03-09 | 19.76 | $50.37 | 4835 |
| 2026-03-06 | 18.68 | $50.38 | 833 |
| 2026-03-05 | 17.54 | $50.40 | 6137 |
| 2026-03-04 | 16.34 | $50.39 | 8200 |
| 2026-03-03 | 14.98 | $50.38 | 2000 |
| 2026-03-02 | 13.67 | $50.40 | 4300 |
| 2026-02-27 | 12.19 | $50.43 | 7616 |
| 2026-02-26 | 10.64 | $50.40 | 12400 |
| 2026-02-25 | 9.46 | $50.55 | 3501 |
| 2026-02-24 | 8.88 | $50.55 | 2139 |
| 2026-02-23 | 8.66 | $50.55 | 10537 |
| 2026-02-20 | 8.44 | $50.54 | 13100 |
| 2026-02-19 | 8.30 | $50.56 | 9902 |
| 2026-02-18 | 8.23 | $50.52 | 18343 |
| 2026-02-17 | 8.24 | $50.52 | 800 |
| 2026-02-13 | 8.42 | $50.52 | 2417 |
| 2026-02-12 | 8.61 | $50.48 | 5300 |
| 2026-02-11 | 8.99 | $50.48 | 11100 |
| 2026-02-10 | 9.19 | $50.49 | 10721 |
| 2026-02-09 | 9.40 | $50.49 | 140700 |
| 2026-02-06 | 9.77 | $50.47 | 5507 |
| 2026-02-05 | 10.16 | $50.47 | 9442 |
| 2026-02-04 | 10.48 | $50.44 | 2618 |
| 2026-02-03 | 10.42 | $50.45 | 11402 |
| 2026-02-02 | 10.55 | $50.41 | 3307 |
| 2026-01-30 | 10.53 | $50.41 | 5018 |
| 2026-01-29 | 10.79 | $50.39 | 1547 |
| 2026-01-28 | 10.73 | $50.52 | 921 |
| 2026-01-27 | 10.89 | $50.52 | 7506 |
| 2026-01-26 | 11.06 | $50.54 | 14800 |
| 2026-01-23 | 10.96 | $50.53 | 4548 |
| 2026-01-22 | 11.00 | $50.48 | 11900 |
| 2026-01-21 | 11.19 | $50.49 | 3435 |
| 2026-01-20 | 11.04 | $50.47 | 7115 |
| 2026-01-16 | 10.95 | $50.47 | 2700 |
| 2026-01-15 | 10.99 | $50.45 | 3545 |
| 2026-01-14 | 11.10 | $50.46 | 3500 |
| 2026-01-13 | 11.21 | $50.45 | 3500 |
| 2026-01-12 | 11.46 | $50.46 | 8200 |
| 2026-01-09 | 11.72 | $50.45 | 12900 |
| 2026-01-08 | 11.86 | $50.44 | 4100 |
| 2026-01-07 | 12.33 | $50.41 | 2523 |
| 2026-01-06 | 12.76 | $50.41 | 8600 |
| 2026-01-05 | 13.22 | $50.43 | 3900 |
| 2026-01-02 | 13.89 | $50.43 | 18900 |
| 2025-12-31 | 14.60 | $50.39 | 2527 |
| 2025-12-30 | 14.12 | $50.37 | 16338 |
| 2025-12-29 | 13.62 | $50.62 | 3132 |
| 2025-12-26 | 13.83 | $50.57 | 2400 |
| 2025-12-24 | 14.14 | $50.55 | 6600 |
| 2025-12-23 | 14.70 | $50.58 | 5700 |
| 2025-12-22 | 14.50 | $50.59 | 5700 |
| 2025-12-19 | 14.37 | $50.52 | 8300 |
| 2025-12-18 | 14.30 | $50.57 | 2821 |
| 2025-12-17 | 14.02 | $50.55 | 4503 |
| 2025-12-16 | 13.80 | $50.53 | 6100 |
| 2025-12-15 | 13.63 | $50.52 | 7100 |
| 2025-12-12 | 13.46 | $50.54 | 4100 |
| 2025-12-11 | 13.47 | $50.51 | 3507 |
| 2025-12-10 | 13.61 | $50.51 | 3700 |
| 2025-12-09 | 13.75 | $50.49 | 2518 |
| 2025-12-08 | 14.10 | $50.46 | 8200 |
| 2025-12-05 | 14.46 | $50.45 | 8900 |
| 2025-12-04 | 15.09 | $50.51 | 4349 |
| 2025-12-03 | 15.48 | $50.56 | 7930 |
| 2025-12-02 | 15.68 | $50.50 | 2200 |
| 2025-12-01 | 16.00 | $50.50 | 3817 |
| 2025-11-28 | 16.34 | $50.51 | 2500 |
| 2025-11-26 | 17.09 | $50.55 | 28028 |
| 2025-11-25 | 17.56 | $50.70 | 6400 |
| 2025-11-24 | 17.48 | $50.65 | 11200 |
| 2025-11-21 | 17.45 | $50.66 | 14300 |
| 2025-11-20 | 17.41 | $50.63 | 18536 |
| 2025-11-19 | 16.94 | $50.67 | 14700 |
| 2025-11-18 | 16.48 | $50.61 | 5347 |
| 2025-11-17 | 15.85 | $50.67 | 4349 |
| 2025-11-14 | 15.20 | $50.59 | 1848 |
| 2025-11-13 | 15.82 | $50.62 | 2500 |
| 2025-11-12 | 16.49 | $50.57 | 600 |
| 2025-11-11 | 16.81 | $50.57 | 848 |
| 2025-11-10 | 17.15 | $50.59 | 16223 |
| 2025-11-07 | 17.51 | $50.58 | 2400 |
| 2025-11-06 | 17.44 | $50.53 | 1100 |
| 2025-11-05 | 17.43 | $50.56 | 1600 |
| 2025-11-04 | 17.11 | $50.54 | 5900 |
| 2025-11-03 | 16.87 | $50.50 | 9100 |
| 2025-10-31 | 16.62 | $50.53 | 4700 |
| 2025-10-30 | 16.21 | $50.49 | 5400 |
| 2025-10-29 | 16.00 | $50.65 | 5700 |
| 2025-10-28 | 16.38 | $50.73 | 4300 |
| 2025-10-27 | 17.19 | $50.69 | 5501 |
| 2025-10-24 | 17.96 | $50.67 | 4300 |
| 2025-10-23 | 18.66 | $50.68 | 12800 |
| 2025-10-22 | 18.91 | $50.68 | 2500 |
| 2025-10-21 | 18.94 | $50.63 | 4961 |
| 2025-10-20 | 18.91 | $50.68 | 2400 |
| 2025-10-17 | 18.80 | $50.69 | 14379 |
| 2025-10-16 | 18.68 | $50.63 | 6246 |
| 2025-10-15 | 19.10 | $50.59 | 1004 |
| 2025-10-14 | 19.26 | $50.68 | 2568 |
| 2025-10-13 | 19.70 | $50.63 | 2400 |
| 2025-10-10 | 19.95 | $50.66 | 8600 |
| 2025-10-09 | 20.90 | $50.60 | 4000 |
| 2025-10-08 | 20.61 | $50.62 | 6300 |
| 2025-10-07 | 20.29 | $50.61 | 3500 |
| 2025-10-06 | 20.14 | $50.59 | 4722 |
| 2025-10-03 | 20.37 | $50.60 | 5347 |
| 2025-10-02 | 20.31 | $50.60 | 2934 |
| 2025-10-01 | 20.39 | $50.56 | 6400 |
| 2025-09-30 | 20.46 | $50.54 | 8100 |
| 2025-09-29 | 20.45 | $50.53 | 3536 |
| 2025-09-26 | 20.62 | $50.72 | 15442 |
| 2025-09-25 | 21.63 | $50.69 | 3200 |
| 2025-09-24 | 21.01 | $50.67 | 3333 |
| 2025-09-23 | 20.35 | $50.70 | 1308 |
| 2025-09-22 | 20.03 | $50.67 | 3900 |
| 2025-09-19 | 19.68 | $50.67 | 5930 |
| 2025-09-18 | 19.32 | $50.65 | 4700 |
| 2025-09-17 | 19.16 | $50.66 | 7000 |
| 2025-09-16 | 18.99 | $50.66 | 3400 |
| 2025-09-15 | 18.81 | $50.63 | 1908 |
| 2025-09-12 | 18.51 | $50.61 | 2300 |
| 2025-09-11 | 18.40 | $50.60 | 2349 |
| 2025-09-10 | 18.27 | $50.63 | 2615 |
| 2025-09-09 | 18.05 | $50.60 | 5700 |
| 2025-09-08 | 17.81 | $50.63 | 5500 |
| 2025-09-05 | 17.48 | $50.60 | 2119 |
| 2025-09-04 | 17.29 | $50.55 | 1200 |
| 2025-09-03 | 16.25 | $50.55 | 900 |
| 2025-09-02 | 15.46 | $50.51 | 2603 |
| 2025-08-29 | 14.53 | $50.50 | 1125 |
| 2025-08-28 | 13.81 | $50.50 | 2400 |
| 2025-08-27 | 12.86 | $50.66 | 500 |
| 2025-08-26 | 12.94 | $50.65 | 3200 |
| 2025-08-25 | 13.04 | $50.63 | 1343 |
| 2025-08-22 | 12.94 | $50.63 | 2523 |
| 2025-08-21 | 12.83 | $50.62 | 5407 |
| 2025-08-20 | 12.12 | $50.60 | 2533 |
| 2025-08-19 | 11.57 | $50.59 | 845 |
| 2025-08-18 | 11.18 | $50.57 | 2200 |
| 2025-08-15 | 10.78 | $50.58 | 804 |
| 2025-08-14 | 10.70 | $50.57 | 500 |
| 2025-08-13 | 10.43 | $50.58 | 1000 |
| 2025-08-12 | 10.21 | $50.59 | 1611 |
| 2025-08-11 | 9.80 | $50.58 | 3843 |
| 2025-08-08 | 9.76 | $50.56 | 2900 |
| 2025-08-07 | 9.37 | $50.55 | 3700 |
| 2025-08-06 | 9.22 | $50.57 | 4948 |
| 2025-08-05 | 9.29 | $50.53 | 1845 |
| 2025-08-04 | 9.36 | $50.53 | 5835 |
| 2025-08-01 | 9.27 | $50.53 | 548 |
| 2025-07-31 | 9.52 | $50.46 | 700 |
| 2025-07-30 | 9.18 | $50.46 | 1818 |
| 2025-07-29 | 8.74 | $50.62 | 500 |
| 2025-07-28 | 8.73 | $50.63 | 2335 |
| 2025-07-25 | 8.73 | $50.57 | 4100 |
| 2025-07-24 | 9.00 | $50.56 | 3100 |
| 2025-07-23 | 9.29 | $50.58 | 600 |
| 2025-07-22 | 9.68 | $50.55 | 3600 |
| 2025-07-21 | 10.10 | $50.55 | 2335 |
| 2025-07-18 | 10.35 | $50.54 | 700 |
| 2025-07-17 | 10.79 | $50.56 | 1123 |
| 2025-07-16 | 11.07 | $50.53 | 600 |
| 2025-07-15 | 11.44 | $50.54 | 1900 |
| 2025-07-14 | 11.91 | $50.50 | 643 |
| 2025-07-11 | 12.49 | $50.52 | 2700 |
| 2025-07-10 | 13.09 | $50.56 | 15700 |
| 2025-07-09 | 13.34 | $50.49 | 4200 |
| 2025-07-08 | 13.97 | $50.45 | 2511 |
| 2025-07-07 | 13.93 | $50.46 | 16900 |
| 2025-07-03 | 13.96 | $50.47 | 4400 |
| 2025-07-02 | 13.90 | $50.46 | 5600 |
| 2025-07-01 | 14.26 | $50.45 | 3545 |
| 2025-06-30 | 14.65 | $50.45 | 5600 |
| 2025-06-27 | 15.05 | $50.47 | 4038 |
| 2025-06-26 | 15.61 | $50.64 | 14202 |
| 2025-06-25 | 16.06 | $50.60 | 2800 |
| 2025-06-24 | 16.12 | $50.58 | 2800 |
| 2025-06-23 | 16.39 | $50.55 | 4300 |
| 2025-06-20 | 16.66 | $50.56 | 2110 |
| 2025-06-18 | 17.02 | $50.52 | 15500 |
| 2025-06-17 | 16.81 | $50.51 | 3900 |
| 2025-06-16 | 16.65 | $50.53 | 3500 |
| 2025-06-13 | 16.40 | $50.53 | 3649 |
| 2025-06-12 | 16.30 | $50.53 | 16403 |
| 2025-06-11 | 16.19 | $50.52 | 3700 |
| 2025-06-10 | 16.18 | $50.48 | 9915 |
| 2025-06-09 | 16.17 | $50.51 | 9031 |
| 2025-06-06 | 16.16 | $50.53 | 21312 |
| 2025-06-05 | 16.66 | $50.47 | 29931 |
| 2025-06-04 | 17.18 | $50.43 | 3049 |
| 2025-06-03 | 17.90 | $50.39 | 3400 |
| 2025-06-02 | 18.65 | $50.33 | 600 |
| 2025-05-30 | 19.02 | $50.36 | 2700 |
| 2025-05-29 | 19.34 | $50.36 | 1100 |
| 2025-05-28 | 19.77 | $50.55 | 2528 |
| 2025-05-27 | 20.29 | $50.56 | 4800 |
| 2025-05-23 | 20.70 | $50.50 | 100 |
| 2025-05-22 | 21.73 | $50.50 | 2830 |
| 2025-05-21 | 22.81 | $50.51 | 700 |
| 2025-05-20 | 23.61 | $50.48 | 735 |
| 2025-05-19 | 24.45 | $50.47 | 1925 |
| 2025-05-16 | 25.28 | $50.48 | 3417 |
| 2025-05-15 | 26.14 | $50.46 | 1400 |
| 2025-05-14 | 26.53 | $50.42 | 1603 |
| 2025-05-13 | 26.50 | $50.43 | 4700 |
| 2025-05-12 | 26.48 | $50.39 | 1200 |
| 2025-05-09 | 25.83 | $50.44 | 1800 |
| 2025-05-08 | 25.30 | $50.42 | 2918 |
| 2025-05-07 | 24.75 | $50.45 | 324 |
| 2025-05-06 | 24.27 | $50.45 | 12300 |
| 2025-05-05 | 23.76 | $50.39 | 4209 |
| 2025-05-02 | 23.16 | $50.37 | 2900 |
| 2025-05-01 | 22.33 | $50.36 | 3430 |
| 2025-04-30 | 21.46 | $50.38 | 643 |
| 2025-04-29 | 20.74 | $50.40 | 25704 |
| 2025-04-28 | 19.98 | $50.57 | 1700 |
| 2025-04-25 | 19.63 | $50.52 | 600 |
| 2025-04-24 | 18.68 | $50.44 | 12000 |
| 2025-04-23 | 17.69 | $50.47 | 1028 |
| 2025-04-22 | 17.45 | $50.51 | 1600 |
| 2025-04-21 | 17.33 | $50.49 | 929 |
| 2025-04-17 | 17.13 | $50.33 | 900 |
| 2025-04-16 | 16.87 | $50.36 | 534 |
| 2025-04-15 | 16.21 | $50.43 | 1026 |
| 2025-04-14 | 15.67 | $50.38 | 4000 |
| 2025-04-11 | 15.10 | $50.35 | 1018 |
| 2025-04-10 | 13.93 | $50.46 | 1318 |
| 2025-04-09 | 13.07 | $50.48 | 5637 |
| 2025-04-08 | 12.15 | $50.41 | 847 |
| 2025-04-07 | 11.55 | $50.41 | 5536 |
| 2025-04-04 | 10.91 | $50.53 | 2600 |
| 2025-04-03 | 11.32 | $50.44 | 2300 |
| 2025-04-02 | 11.75 | $50.40 | 700 |
| 2025-04-01 | 11.38 | $50.40 | 437 |
| 2025-03-31 | 10.92 | $50.31 | 2340 |
| 2025-03-28 | 10.44 | $50.40 | 501 |
| 2025-03-27 | 10.86 | $50.59 | 1205 |
| 2025-03-26 | 10.11 | $50.56 | 800 |
| 2025-03-25 | 9.49 | $50.54 | 120 |
| 2025-03-24 | 8.96 | $50.51 | 134 |
| 2025-03-21 | 8.58 | $50.47 | 146 |
| 2025-03-20 | 8.44 | $50.51 | 200 |
| 2025-03-19 | 8.29 | $50.50 | 135 |
| 2025-03-18 | 8.20 | $50.48 | 600 |
| 2025-03-17 | 8.02 | $50.48 | 700 |
| 2025-03-14 | 7.84 | $50.46 | 1100 |
| 2025-03-13 | 7.64 | $50.47 | 308 |
| 2025-03-12 | 7.44 | $50.37 | 146 |
| 2025-03-11 | 7.52 | $50.47 | 500 |
| 2025-03-10 | 7.72 | $50.54 | 146 |
| 2025-03-07 | 7.27 | $50.45 | 400 |
| 2025-03-06 | 7.11 | $50.43 | 200 |
| 2025-03-05 | 7.35 | $50.40 | 200 |
| 2025-03-04 | 7.65 | $50.42 | 300 |
| 2025-03-03 | 8.04 | $50.42 | 144 |
| 2025-02-28 | 8.00 | $50.42 | 200 |
| 2025-02-27 | 7.96 | $50.37 | 118 |
| 2025-02-26 | 7.52 | $50.56 | 120 |
| 2025-02-25 | 7.43 | $50.56 | 132 |
| 2025-02-24 | 7.23 | $50.57 | 238 |
| 2025-02-21 | 6.53 | $50.53 | 105 |
| 2025-02-20 | 6.08 | $50.49 | 122 |
| 2025-02-19 | 5.92 | $50.48 | 31 |
| 2025-02-18 | 5.83 | $50.46 | 58 |
| 2025-02-14 | 5.90 | $50.47 | 32 |
| 2025-02-13 | 5.88 | $50.44 | 41 |
| 2025-02-12 | 6.10 | $50.40 | 57 |
| 2025-02-11 | 6.18 | $50.41 | 52 |
| 2025-02-10 | 6.34 | $50.41 | 67 |
| 2025-02-07 | 6.52 | $50.41 | 28 |
| 2025-02-06 | 6.70 | $50.40 | 67 |
| 2025-02-05 | 6.82 | $50.41 | 31 |
| 2025-02-04 | 7.01 | $50.39 | 33 |
| 2025-02-03 | 7.07 | $50.38 | 40 |
| 2025-01-31 | 7.07 | $50.41 | 108 |
| 2025-01-30 | 7.24 | $50.36 | 64 |
| 2025-01-29 | 7.10 | $50.54 | 100 |
| 2025-01-28 | 6.78 | $50.48 | 150 |
| 2025-01-27 | 6.84 | $50.54 | 135 |
| 2025-01-24 | 6.40 | $50.52 | 43 |
| 2025-01-23 | 6.06 | $50.49 | 56 |
| 2025-01-22 | 5.92 | $50.48 | 500 |
| 2025-01-21 | 5.77 | $50.45 | 60 |
| 2025-01-17 | 5.95 | $50.47 | 106 |
| 2025-01-16 | 6.23 | $50.46 | 140 |
| 2025-01-15 | 6.52 | $50.46 | 220 |
| 2025-01-14 | 6.82 | $50.44 | 74 |
| 2025-01-13 | 6.94 | $50.40 | 202 |
| 2025-01-10 | 7.27 | $50.40 | 32 |
| 2025-01-08 | 7.62 | $50.40 | 129 |
| 2025-01-07 | 8.00 | $50.33 | 134 |
| 2025-01-06 | 7.92 | $50.38 | 200 |
| 2025-01-03 | 7.83 | $50.37 | 310 |
| 2025-01-02 | 7.74 | $50.31 | 116 |
| 2024-12-31 | 6.78 | $50.34 | 175 |
| 2024-12-30 | 5.92 | $50.35 | 600 |
| 2024-12-27 | 5.01 | $50.51 | 107 |
| 2024-12-26 | 5.26 | $50.55 | 700 |
| 2024-12-24 | 5.52 | $50.54 | 48 |
| 2024-12-23 | 5.51 | $50.52 | 2 |
| 2024-12-20 | 5.63 | $50.53 | 55 |
| 2024-12-19 | 5.68 | $50.50 | 67 |
| 2024-12-18 | 5.94 | $50.51 | 8 |
| 2024-12-17 | 6.14 | $50.51 | 52 |
| 2024-12-16 | 6.35 | $50.50 | 11 |
| 2024-12-13 | 6.62 | $50.50 | 27 |
| 2024-12-12 | 6.92 | $50.48 | 40 |
| 2024-12-11 | 7.23 | $50.43 | 31 |
| 2024-12-10 | 7.28 | $50.52 | 4 |
| 2024-12-09 | 7.51 | $50.46 | 45 |
| 2024-12-06 | 7.72 | $50.46 | 8 |
| 2024-12-05 | 7.94 | $50.50 | 26 |
| 2024-12-04 | 8.34 | $50.44 | 115 |
| 2024-12-03 | 8.47 | $50.48 | 205 |
| 2024-12-02 | 8.82 | $50.43 | 102 |
| 2024-11-29 | 8.91 | $50.42 | 128 |
| 2024-11-27 | 8.95 | $50.39 | 105 |
| 2024-11-26 | 8.83 | $50.57 | 40 |
| 2024-11-25 | 8.97 | $50.63 | 4 |
| 2024-11-22 | 8.74 | $50.57 | 16 |
| 2024-11-21 | 8.81 | $50.53 | 81 |
| 2024-11-20 | 9.10 | $50.57 | 98 |
| 2024-11-19 | 9.17 | $50.55 | 114 |
| 2024-11-18 | 9.34 | $50.52 | 117 |
| 2024-11-15 | 9.52 | $50.56 | 191 |
| 2024-11-14 | 9.49 | $50.44 | 82 |
| 2024-11-13 | 9.91 | $50.45 | 400 |
| 2024-11-12 | 10.40 | $50.46 | 194 |
| 2024-11-11 | 10.47 | $50.47 | 80 |
| 2024-11-08 | 10.59 | $50.48 | 100 |
| 2024-11-07 | 10.76 | $50.52 | 100 |
| 2024-11-06 | 11.14 | $50.43 | 126 |
| 2024-11-05 | 11.03 | $50.49 | 313 |
| 2024-11-04 | 11.59 | $50.44 | 100 |
| 2024-11-01 | 11.93 | $50.41 | 1011 |
| 2024-10-31 | 12.29 | $50.45 | 800 |
| 2024-10-30 | 12.77 | $50.39 | 100 |
| 2024-10-29 | 12.69 | $50.66 | 407 |
| 2024-10-28 | 13.29 | $50.54 | 500 |
| 2024-10-25 | 13.99 | $50.58 | 308 |
| 2024-10-24 | 14.29 | $50.62 | 342 |
| 2024-10-23 | 14.60 | $50.50 | 638 |
| 2024-10-22 | 14.47 | $50.56 | 100 |
| 2024-10-21 | 14.64 | $50.60 | 520 |
| 2024-10-18 | 14.82 | $50.61 | 107 |
| 2024-10-17 | 15.56 | $50.48 | 209 |
| 2024-10-16 | 16.23 | $50.53 | 400 |
| 2024-10-15 | 16.93 | $50.58 | 331 |
| 2024-10-14 | 17.74 | $50.45 | 200 |
| 2024-10-11 | 18.58 | $50.57 | 700 |
| 2024-10-10 | 19.30 | $50.48 | 101 |
| 2024-10-09 | 20.29 | $50.52 | 800 |
| 2024-10-08 | 21.09 | $50.47 | 314 |
| 2024-10-07 | 22.05 | $50.40 | 300 |
| 2024-10-04 | 23.10 | $50.51 | 25600 |
| 2024-10-03 | 23.63 | $50.51 | 100 |
| 2024-10-02 | 24.34 | $50.42 | 100 |
| 2024-10-01 | 25.55 | $50.47 | 100 |
| 2024-09-30 | 26.53 | $50.45 | 21 |
| 2024-09-27 | 27.66 | $50.46 | 605 |
| 2024-09-26 | 28.80 | $50.61 | 100 |
| 2024-09-25 | 29.03 | $50.61 | 100 |
| 2024-09-24 | 29.27 | $50.61 | 100 |
| 2024-09-23 | 29.53 | $50.60 | 100 |
| 2024-09-20 | 29.83 | $50.59 | 100 |
| 2024-09-19 | 30.19 | $50.61 | 100 |
| 2024-09-18 | 30.45 | $50.54 | 100 |
| 2024-09-17 | 30.98 | $50.58 | 100 |
| 2024-09-16 | 31.31 | $50.53 | 145 |
| 2024-09-13 | 31.84 | $50.57 | 100 |
| 2024-09-12 | 32.16 | $50.48 | 100 |
| 2024-09-11 | 32.82 | $50.47 | 100 |
| 2024-09-10 | 33.56 | $50.42 | 100 |
| 2024-09-09 | 34.53 | $50.46 | 102 |
| 2024-09-06 | 35.34 | $50.50 | 121 |
| 2024-09-05 | 35.98 | $50.47 | 100 |
| 2024-09-04 | 36.75 | $50.36 | 100 |
| 2024-09-03 | 37.96 | $50.44 | 100 |
| 2024-08-30 | 38.80 | $50.35 | 100 |
| 2024-08-29 | 40.03 | $50.39 | 100 |
| 2024-08-28 | 41.11 | $50.60 | 3300 |
| 2024-08-27 | 41.58 | $50.54 | 100 |
| 2024-08-26 | 42.44 | $50.53 | 100 |
| 2024-08-23 | 43.37 | $50.58 | 230 |
| 2024-08-22 | 44.12 | $50.55 | 1313 |
| 2024-08-21 | 45.00 | $50.54 | 100 |
| 2024-08-20 | 45.93 | $50.47 | 1000 |
| 2024-08-19 | 46.97 | $50.50 | 205 |
| 2024-08-16 | 47.90 | $50.50 | 100 |
| 2024-08-15 | 48.89 | $50.36 | 603 |
| 2024-08-14 | 50.18 | $50.48 | 100 |
| 2024-08-13 | 50.85 | $50.42 | 209 |
| 2024-08-12 | 51.71 | $50.40 | 203 |
| 2024-08-09 | 52.67 | $50.44 | 148 |
| 2024-08-08 | 53.17 | $50.42 | 3104 |
| 2024-08-07 | 53.75 | $50.36 | 1016 |
| 2024-08-06 | 54.49 | $50.27 | 3602 |
| 2024-08-05 | 55.45 | $50.46 | 3038 |
| 2024-08-02 | 56.46 | $50.34 | 226 |
| 2024-08-01 | 57.83 | $50.37 | 1600 |
| 2024-07-31 | 59.27 | $50.29 | 213 |
| 2024-07-30 | 60.89 | $50.26 | 133 |
| 2024-07-29 | 62.79 | $50.51 | 122 |
| 2024-07-26 | 63.70 | $50.46 | 4449 |
| 2024-07-25 | 64.75 | $50.43 | 2236 |
| 2024-07-24 | 65.94 | $50.47 | 300 |
| 2024-07-23 | 66.61 | $50.35 | 200 |
| 2024-07-22 | 67.56 | $50.39 | 204 |
| 2024-07-19 | 68.31 | $50.38 | 123 |
| 2024-07-18 | 69.12 | $50.37 | 100 |
| 2024-07-17 | 70.09 | $50.37 | 100 |
| 2024-07-16 | 71.10 | $50.37 | 100 |
| 2024-07-15 | 72.17 | $50.40 | 100 |
| 2024-07-12 | 73.14 | $50.30 | 403 |
| 2024-07-11 | 74.32 | $50.32 | 900 |
| 2024-07-10 | 75.56 | $50.34 | 102 |
| 2024-07-09 | 76.47 | $50.27 | 100 |
| 2024-07-08 | 77.52 | $50.27 | 200 |
| 2024-07-05 | 78.63 | $50.27 | 100 |
| 2024-07-03 | 79.51 | $50.28 | 401 |
| 2024-07-02 | 80.44 | $50.26 | 504 |
| 2024-07-01 | 81.43 | $50.17 | 2300 |
| 2024-06-28 | 82.57 | $50.17 | 100 |
| 2024-06-27 | 83.55 | $50.19 | 100 |
| 2024-06-26 | 84.49 | $50.35 | 4620 |
| 2024-06-25 | 85.06 | $50.35 | 100 |
| 2024-06-24 | 85.39 | $50.35 | 100 |
| 2024-06-21 | 85.74 | $50.38 | 200 |
| 2024-06-20 | 85.99 | $50.32 | 100 |
| 2024-06-18 | 86.28 | $50.32 | 100 |
| 2024-06-17 | 86.58 | $50.29 | 100 |
| 2024-06-14 | 86.91 | $50.29 | 100 |
| 2024-06-13 | 87.25 | $50.29 | 100 |
| 2024-06-12 | 87.62 | $50.32 | 100 |
| 2024-06-11 | 87.90 | $50.21 | 900 |
| 2024-06-10 | 88.21 | $50.29 | 100 |
| 2024-06-07 | 88.26 | $50.21 | 100 |
| 2024-06-06 | 88.33 | $50.23 | 100 |
| 2024-06-05 | 88.35 | $50.23 | 100 |
| 2024-06-04 | 88.36 | $50.22 | 100 |
| 2024-06-03 | 88.38 | $50.21 | 100 |
| 2024-05-31 | 88.41 | $50.17 | 100 |
| 2024-05-30 | 88.44 | $50.16 | 509 |
| 2024-05-29 | 88.47 | $50.35 | 100 |
| 2024-05-28 | 88.07 | $50.34 | 100 |
| 2024-05-24 | 87.66 | $50.33 | 100 |
| 2024-05-23 | 87.22 | $50.32 | 100 |
| 2024-05-22 | 86.77 | $50.31 | 100 |
| 2024-05-21 | 86.28 | $50.32 | 100 |
| 2024-05-20 | 85.76 | $50.31 | 113 |
| 2024-05-17 | 85.21 | $50.29 | 131 |
| 2024-05-16 | 84.63 | $50.28 | 100 |
| 2024-05-15 | 84.02 | $50.29 | 100 |
| 2024-05-14 | 83.36 | $50.27 | 100 |
| 2024-05-13 | 82.67 | $50.25 | 100 |
| 2024-05-10 | 81.94 | $50.23 | 100 |
| 2024-05-09 | 81.17 | $50.23 | 200 |
| 2024-05-08 | 80.37 | $50.25 | 3100 |
| 2024-05-07 | 79.52 | $50.22 | 100 |
| 2024-05-06 | 78.63 | $50.21 | 100 |
| 2024-05-03 | 77.69 | $50.20 | 100 |
| 2024-05-02 | 76.71 | $50.17 | 100 |
| 2024-05-01 | 75.67 | $50.15 | 400 |
| 2024-04-30 | 74.57 | $50.12 | 124 |
| 2024-04-29 | 73.42 | $50.13 | 100 |
| 2024-04-26 | 72.21 | $50.12 | 100 |
| 2024-04-25 | 70.94 | $50.20 | 100 |
| 2024-04-24 | 69.54 | $50.20 | 100 |
| 2024-04-23 | 68.06 | $50.20 | 100 |
| 2024-04-22 | 66.51 | $50.18 | 508 |
| 2024-04-19 | 64.88 | $50.16 | 100 |
| 2024-04-18 | 63.16 | $50.14 | 100 |
| 2024-04-17 | 61.35 | $50.15 | 3800 |
| 2024-04-16 | 59.44 | $50.13 | 100 |
| 2024-04-15 | 57.42 | $50.13 | 100 |
| 2024-04-12 | 55.29 | $50.13 | 100 |
| 2024-04-11 | 53.05 | $50.11 | 3.7M |
| 2024-04-10 | 50.69 | $50.10 | 100 |
| 2024-04-09 | 48.19 | $50.13 | 100 |
| 2024-04-08 | 45.55 | $50.11 | 104 |
| 2024-04-05 | 42.77 | $50.10 | 600 |
| 2024-04-04 | 39.85 | $50.11 | 100 |
| 2024-04-03 | 36.76 | $50.09 | 100 |
| 2024-04-02 | 33.52 | $50.13 | 100 |
| 2024-04-01 | 30.09 | $50.12 | 106 |
| 2024-03-28 | 26.48 | $50.07 | 3700 |
| 2024-03-27 | 22.68 | $50.02 | 100 |
| 2024-03-26 | 18.68 | $50.21 | 4312 |
| 2024-03-25 | 14.45 | $50.25 | 100 |
| 2024-03-22 | 9.96 | $50.24 | 100 |
| 2024-03-21 | 5.23 | $50.23 | 100 |
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